{"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":"2026-10-23T09:55:58.663558+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-13.8,"direction":"higher_better","percentile":34},{"name":"영업이익 성장률","note":"적자 확대","unit":"%","value":-9.7,"direction":"higher_better","percentile":38}],"summary":"매출 -13.8%","percentile":36},"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":34.7,"direction":null,"percentile":35},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-1.7,"direction":"higher_better","percentile":46}],"summary":"RSI 35","percentile":37},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -92원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -92, PBR 0.90x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-5.43,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-3.87,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-1.57,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-3.01,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -5.4%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.25,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.5,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-7.8,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.42,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.3x, 순차입금비율 0.5x","percentile":36}},"signals":[],"summary":"닷밀(464580)은 Communication Services 섹터 KR 시장 종목입니다, 시가총액 280.63억. 현재가 1,523원, 전일 대비 +3.4%, 30일 -1.7%. ROE -5.4%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 2165.00, 기관 순매도 3410.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-18.79552490767651,"grade":"F","trend":"하락","atr_14":175.57142857142858,"rsi_14":34.66666666666666,"sma_20":1568.8,"sma_60":1595.5333333333333,"comment":"하락 추세, RSI 35","analysis":"RSI(14) 34.7로 약세 구간입니다. MACD(-18.80)가 시그널선(-8.36)을 하회합니다(데드크로스). 현재가가 SMA20(1569)과 SMA60(1596) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 1457~1681 (현재 위치 30%).","bb_lower":1456.8882490531043,"bb_upper":1680.7117509468956,"macd_signal":-8.358321832242812},"change_pct":3.6,"chart_data":[{"date":"2024-11-13","open":4760,"high":5975,"low":4305,"close":4305,"volume":35264864},{"date":"2024-11-14","open":4175,"high":4700,"low":3810,"close":3840,"volume":12678608},{"date":"2024-11-15","open":3870,"high":3925,"low":3500,"close":3625,"volume":2320678},{"date":"2024-11-18","open":3660,"high":3745,"low":3485,"close":3505,"volume":2654184},{"date":"2024-11-19","open":3505,"high":3590,"low":3400,"close":3450,"volume":1094638},{"date":"2024-11-20","open":3405,"high":3575,"low":3325,"close":3530,"volume":1434368},{"date":"2024-11-21","open":3505,"high":3715,"low":3245,"close":3300,"volume":2323934},{"date":"2024-11-22","open":3260,"high":3355,"low":3155,"close":3190,"volume":813408,"rsi_14":6.27},{"date":"2024-11-25","open":3210,"high":3260,"low":3165,"close":3225,"volume":537960,"rsi_14":13.61},{"date":"2024-11-26","open":3335,"high":3480,"low":3175,"close":3240,"volume":1740682,"rsi_14":20.16},{"date":"2024-11-27","open":3250,"high":3945,"low":3215,"close":3385,"volume":9420814,"rsi_14":41.04,"sma_20":3429.0},{"date":"2024-11-28","open":3440,"high":3655,"low":3340,"close":3505,"volume":2740996,"rsi_14":53.74,"sma_20":3412.25},{"date":"2024-11-29","open":3550,"high":4380,"low":3525,"close":3815,"volume":20627698,"rsi_14":64.77,"sma_20":3414.5},{"date":"2024-12-02","open":3970,"high":4345,"low":3745,"close":3795,"volume":8525956,"rsi_14":82.78,"sma_20":3429.0},{"date":"2024-12-03","open":3820,"high":3855,"low":3635,"close":3635,"volume":1593914,"rsi_14":77.64,"sma_20":3462.0},{"date":"2024-12-04","open":3495,"high":3570,"low":3175,"close":3175,"volume":1213028,"rsi_14":47.97,"sma_20":3426.5},{"date":"2024-12-05","open":3245,"high":3295,"low":3055,"close":3110,"volume":465118,"rsi_14":44.92,"sma_20":3407.5},{"date":"2024-12-06","open":3140,"high":3180,"low":2800,"close":2960,"volume":754424,"rsi_14":33.46,"sma_20":3396.0},{"date":"2024-12-09","open":2830,"high":2905,"low":2550,"close":2565,"volume":400366,"rsi_14":19.87,"sma_20":3351.5},{"date":"2024-12-10","open":2625,"high":2700,"low":2580,"close":2630,"volume":577680,"rsi_14":4.94,"sma_20":3288.0},{"date":"2024-12-11","open":2665,"high":2740,"low":2650,"close":2685,"volume":382746,"rsi_14":8.89,"sma_20":3222.5},{"date":"2024-12-12","open":2745,"high":2920,"low":2705,"close":2855,"volume":716690,"rsi_14":21.32,"sma_20":3155.0},{"date":"2024-12-13","open":2855,"high":3080,"low":2795,"close":2945,"volume":642560,"rsi_14":38.38,"sma_20":3079.0},{"date":"2024-12-16","open":3015,"high":3020,"low":2910,"close":2945,"volume":223354,"rsi_14":41.08,"sma_20":2993.0},{"date":"2024-12-17","open":2955,"high":3040,"low":2910,"close":3020,"volume":300236,"rsi_14":53.53,"sma_20":2919.75},{"date":"2024-12-18","open":3035,"high":3555,"low":2975,"close":3290,"volume":6929760,"rsi_14":100.0,"sma_20":2900.5},{"date":"2024-12-19","open":3210,"high":3375,"low":3205,"close":3240,"volume":1304958,"rsi_14":35.8,"sma_20":3160.5},{"date":"2024-12-20","open":3240,"high":3675,"low":2930,"close":2930,"volume":5383876,"rsi_14":31.32,"sma_20":3147.5},{"date":"2024-12-23","open":2970,"high":3045,"low":2935,"close":2940,"volume":497088,"rsi_14":33.95,"sma_20":3133.25},{"date":"2024-12-24","open":2950,"high":2950,"low":2825,"close":2850,"volume":379434,"rsi_14":40.95,"sma_20":3113.75},{"date":"2024-12-26","open":2865,"high":2930,"low":2840,"close":2850,"volume":217234,"rsi_14":42.49,"sma_20":3087.0},{"date":"2024-12-27","open":2820,"high":2835,"low":2675,"close":2685,"volume":258588,"rsi_14":42.12,"sma_20":3046.0},{"date":"2024-12-30","open":2710,"high":2770,"low":2645,"close":2755,"volume":124846,"rsi_14":56.69,"sma_20":2993.0},{"date":"2025-01-02","open":2745,"high":2850,"low":2725,"close":2765,"volume":176430,"rsi_14":54.95,"sma_20":2941.5},{"date":"2025-01-03","open":2765,"high":2885,"low":2765,"close":2825,"volume":171632,"rsi_14":55.11,"sma_20":2901.0},{"date":"2025-01-06","open":2835,"high":2885,"low":2815,"close":2830,"volume":129406,"rsi_14":48.96,"sma_20":2883.75},{"date":"2025-01-07","open":2830,"high":2865,"low":2775,"close":2795,"volume":188074,"rsi_14":43.48,"sma_20":2868.0},{"date":"2025-01-08","open":2765,"high":2815,"low":2705,"close":2725,"volume":141916,"rsi_14":40.98,"sma_20":2856.25},{"date":"2025-01-09","open":2725,"high":2745,"low":2665,"close":2720,"volume":141274,"rsi_14":36.96,"sma_20":2864.0},{"date":"2025-01-10","open":2720,"high":2725,"low":2680,"close":2725,"volume":70732,"rsi_14":18.08,"sma_20":2868.75},{"date":"2025-01-13","open":2705,"high":2720,"low":2680,"close":2705,"volume":73358,"rsi_14":18.71,"sma_20":2869.75},{"date":"2025-01-14","open":2715,"high":2720,"low":2655,"close":2655,"volume":121420,"rsi_14":26.89,"sma_20":2859.75},{"date":"2025-01-15","open":2695,"high":2695,"low":2600,"close":2645,"volume":120832,"rsi_14":25.21,"sma_20":2844.75},{"date":"2025-01-16","open":2665,"high":2680,"low":2640,"close":2665,"volume":95650,"rsi_14":32.38,"sma_20":2830.75},{"date":"2025-01-17","open":2665,"high":2715,"low":2615,"close":2620,"volume":101712,"rsi_14":29.82,"sma_20":2810.75},{"date":"2025-01-20","open":2610,"high":2650,"low":2570,"close":2610,"volume":90214,"rsi_14":40.96,"sma_20":2776.75},{"date":"2025-01-21","open":2590,"high":2660,"low":2550,"close":2585,"volume":121960,"rsi_14":27.03,"sma_20":2744.0},{"date":"2025-01-22","open":2570,"high":2595,"low":2535,"close":2560,"volume":146698,"rsi_14":23.38,"sma_20":2725.5},{"date":"2025-01-23","open":2565,"high":2565,"low":2505,"close":2525,"volume":121036,"rsi_14":8.33,"sma_20":2704.75},{"date":"2025-01-24","open":2505,"high":2555,"low":2465,"close":2555,"volume":95096,"rsi_14":14.29,"sma_20":2690.0},{"date":"2025-01-31","open":2725,"high":3065,"low":2600,"close":2775,"volume":8277172,"rsi_14":48.25,"sma_20":2686.25},{"date":"2025-02-03","open":2770,"high":2850,"low":2660,"close":2810,"volume":763490,"rsi_14":57.94,"sma_20":2692.5},{"date":"2025-02-04","open":2800,"high":2820,"low":2730,"close":2745,"volume":475796,"rsi_14":52.1,"sma_20":2692.0},{"date":"2025-02-05","open":2745,"high":2800,"low":2710,"close":2720,"volume":271478,"rsi_14":49.59,"sma_20":2689.75},{"date":"2025-02-06","open":2725,"high":2730,"low":2580,"close":2600,"volume":383548,"rsi_14":42.66,"sma_20":2678.5},{"date":"2025-02-07","open":2600,"high":2645,"low":2575,"close":2625,"volume":154684,"rsi_14":47.83,"sma_20":2668.25},{"date":"2025-02-10","open":2625,"high":2705,"low":2610,"close":2675,"volume":206742,"rsi_14":52.05,"sma_20":2662.25},{"date":"2025-02-11","open":2675,"high":3065,"low":2675,"close":2980,"volume":3681308,"rsi_14":65.52,"sma_20":2675.0},{"date":"2025-02-12","open":3045,"high":3185,"low":2960,"close":3010,"volume":1919780,"rsi_14":69.5,"sma_20":2689.5},{"date":"2025-02-13","open":3090,"high":3090,"low":2935,"close":2995,"volume":418798,"rsi_14":69.15,"sma_20":2703.0,"sma_60":2987.0},{"date":"2025-02-14","open":3000,"high":3015,"low":2935,"close":2950,"volume":272594,"rsi_14":67.8,"sma_20":2715.25,"sma_60":2964.42},{"date":"2025-02-17","open":3010,"high":3145,"low":2985,"close":3100,"volume":525076,"rsi_14":73.48,"sma_20":2737.5,"sma_60":2952.08},{"date":"2025-02-18","open":3100,"high":3115,"low":2980,"close":3045,"volume":342062,"rsi_14":72.22,"sma_20":2757.5,"sma_60":2942.42},{"date":"2025-02-19","open":3030,"high":3115,"low":3000,"close":3090,"volume":303044,"rsi_14":72.57,"sma_20":2778.75,"sma_60":2935.5},{"date":"2025-02-20","open":3200,"high":3465,"low":2975,"close":3000,"volume":4845244,"rsi_14":60.66,"sma_20":2797.75,"sma_60":2928.0},{"date":"2025-02-21","open":2995,"high":3055,"low":2970,"close":3005,"volume":250502,"rsi_14":59.51,"sma_20":2817.5,"sma_60":2919.25},{"date":"2025-02-24","open":2935,"high":3120,"low":2890,"close":3120,"volume":202512,"rsi_14":67.44,"sma_20":2844.25,"sma_60":2916.25},{"date":"2025-02-25","open":3095,"high":3500,"low":3095,"close":3220,"volume":4068284,"rsi_14":71.74,"sma_20":2877.25,"sma_60":2916.75},{"date":"2025-02-26","open":3145,"high":3210,"low":3100,"close":3140,"volume":430284,"rsi_14":74.32,"sma_20":2908.0,"sma_60":2915.33},{"date":"2025-02-27","open":3185,"high":3375,"low":3160,"close":3335,"volume":2060142,"rsi_14":77.73,"sma_20":2947.0,"sma_60":2916.92},{"date":"2025-02-28","open":3250,"high":3525,"low":3215,"close":3265,"volume":2001540,"rsi_14":72.69,"sma_20":2971.5,"sma_60":2914.92},{"date":"2025-03-04","open":3240,"high":3285,"low":3005,"close":3055,"volume":389614,"rsi_14":53.11,"sma_20":2983.75,"sma_60":2907.42},{"date":"2025-03-05","open":3075,"high":3170,"low":3055,"close":3085,"volume":242280,"rsi_14":53.11,"sma_20":3000.75,"sma_60":2895.25},{"date":"2025-03-06","open":3130,"high":3135,"low":3020,"close":3120,"volume":220816,"rsi_14":55.1,"sma_20":3020.75,"sma_60":2884.0},{"date":"2025-03-07","open":3105,"high":3105,"low":2860,"close":2880,"volume":401780,"rsi_14":47.54,"sma_20":3034.75,"sma_60":2871.42},{"date":"2025-03-10","open":2880,"high":3025,"low":2835,"close":2970,"volume":151568,"rsi_14":45.22,"sma_20":3052.0,"sma_60":2868.0},{"date":"2025-03-11","open":2850,"high":2940,"low":2825,"close":2875,"volume":128666,"rsi_14":43.93,"sma_20":3062.0,"sma_60":2864.08},{"date":"2025-03-12","open":2885,"high":2965,"low":2850,"close":2920,"volume":117970,"rsi_14":43.93,"sma_20":3059.0,"sma_60":2863.42},{"date":"2025-03-13","open":2920,"high":2995,"low":2855,"close":2855,"volume":85934,"rsi_14":44.73,"sma_20":3051.25,"sma_60":2868.25},{"date":"2025-03-14","open":2855,"high":2935,"low":2845,"close":2905,"volume":89052,"rsi_14":46.48,"sma_20":3046.75,"sma_60":2872.83},{"date":"2025-03-17","open":2940,"high":2960,"low":2825,"close":2915,"volume":110134,"rsi_14":42.21,"sma_20":3045.0,"sma_60":2876.67},{"date":"2025-03-18","open":2915,"high":3185,"low":2895,"close":3010,"volume":586404,"rsi_14":41.98,"sma_20":3040.5,"sma_60":2879.25},{"date":"2025-03-19","open":3010,"high":3030,"low":2930,"close":2940,"volume":140964,"rsi_14":42.31,"sma_20":3035.25,"sma_60":2879.17},{"date":"2025-03-20","open":2965,"high":2970,"low":2855,"close":2855,"volume":137230,"rsi_14":29.83,"sma_20":3023.5,"sma_60":2877.67},{"date":"2025-03-21","open":2855,"high":2900,"low":2815,"close":2845,"volume":48388,"rsi_14":31.42,"sma_20":3015.75,"sma_60":2874.75},{"date":"2025-03-24","open":2860,"high":2940,"low":2850,"close":2905,"volume":47284,"rsi_14":42.35,"sma_20":3010.75,"sma_60":2868.33},{"date":"2025-03-25","open":2945,"high":2945,"low":2875,"close":2900,"volume":50806,"rsi_14":40.31,"sma_20":2999.75,"sma_60":2862.67},{"date":"2025-03-26","open":2910,"high":2925,"low":2855,"close":2900,"volume":36728,"rsi_14":38.04,"sma_20":2983.75,"sma_60":2862.17},{"date":"2025-03-27","open":2880,"high":2955,"low":2865,"close":2870,"volume":44534,"rsi_14":49.3,"sma_20":2970.25,"sma_60":2861.0},{"date":"2025-03-28","open":2870,"high":2890,"low":2765,"close":2780,"volume":93470,"rsi_14":36.62,"sma_20":2942.5,"sma_60":2859.83},{"date":"2025-03-31","open":2875,"high":2880,"low":2660,"close":2665,"volume":98204,"rsi_14":35.62,"sma_20":2912.5,"sma_60":2856.75},{"date":"2025-04-01","open":2665,"high":2830,"low":2665,"close":2810,"volume":84862,"rsi_14":43.37,"sma_20":2900.25,"sma_60":2858.83},{"date":"2025-04-02","open":2835,"high":2835,"low":2645,"close":2650,"volume":79908,"rsi_14":38.92,"sma_20":2878.5,"sma_60":2857.08},{"date":"2025-04-03","open":2605,"high":2730,"low":2580,"close":2640,"volume":61156,"rsi_14":35.03,"sma_20":2854.5,"sma_60":2855.0},{"date":"2025-04-04","open":2665,"high":2815,"low":2492,"close":2600,"volume":258356,"rsi_14":32.79,"sma_20":2840.5,"sma_60":2851.25},{"date":"2025-04-07","open":2550,"high":2550,"low":2380,"close":2450,"volume":262902,"rsi_14":21.13,"sma_20":2814.5,"sma_60":2844.92},{"date":"2025-04-08","open":2462,"high":2545,"low":2435,"close":2455,"volume":129970,"rsi_14":23.2,"sma_20":2793.5,"sma_60":2839.25},{"date":"2025-04-09","open":2380,"high":2490,"low":2317,"close":2375,"volume":117420,"rsi_14":23.33,"sma_20":2766.25,"sma_60":2833.42},{"date":"2025-04-10","open":2447,"high":2530,"low":2375,"close":2515,"volume":106126,"rsi_14":33.98,"sma_20":2749.25,"sma_60":2830.0},{"date":"2025-04-11","open":2515,"high":2860,"low":2480,"close":2770,"volume":349792,"rsi_14":44.49,"sma_20":2742.5,"sma_60":2830.75},{"date":"2025-04-14","open":2750,"high":2780,"low":2725,"close":2780,"volume":113582,"rsi_14":45.12,"sma_20":2735.75,"sma_60":2832.0},{"date":"2025-04-15","open":2775,"high":2825,"low":2690,"close":2825,"volume":92870,"rsi_14":47.06,"sma_20":2726.5,"sma_60":2834.83},{"date":"2025-04-16","open":2825,"high":2825,"low":2755,"close":2800,"volume":69166,"rsi_14":47.24,"sma_20":2719.5,"sma_60":2837.42},{"date":"2025-04-17","open":2805,"high":2955,"low":2755,"close":2915,"volume":165358,"rsi_14":55.21,"sma_20":2722.5,"sma_60":2841.58},{"date":"2025-04-18","open":2970,"high":2980,"low":2820,"close":2830,"volume":74070,"rsi_14":56.52,"sma_20":2721.75,"sma_60":2845.08},{"date":"2025-04-21","open":2815,"high":2860,"low":2770,"close":2815,"volume":36792,"rsi_14":50.22,"sma_20":2717.25,"sma_60":2848.5},{"date":"2025-04-22","open":2815,"high":2860,"low":2705,"close":2705,"volume":50032,"rsi_14":52.53,"sma_20":2707.5,"sma_60":2850.5},{"date":"2025-04-23","open":2750,"high":2980,"low":2725,"close":2850,"volume":301616,"rsi_14":58.61,"sma_20":2705.0,"sma_60":2855.33},{"date":"2025-04-24","open":2910,"high":2935,"low":2780,"close":2845,"volume":108790,"rsi_14":60.34,"sma_20":2703.75,"sma_60":2860.67},{"date":"2025-04-25","open":2875,"high":2935,"low":2795,"close":2935,"volume":75982,"rsi_14":71.56,"sma_20":2711.5,"sma_60":2867.0},{"date":"2025-04-28","open":2935,"high":2970,"low":2900,"close":2915,"volume":122150,"rsi_14":70.18,"sma_20":2724.0,"sma_60":2869.33},{"date":"2025-04-29","open":2915,"high":3060,"low":2910,"close":2990,"volume":534412,"rsi_14":77.09,"sma_20":2733.0,"sma_60":2872.33},{"date":"2025-04-30","open":2990,"high":3000,"low":2935,"close":3000,"volume":174440,"rsi_14":74.13,"sma_20":2750.5,"sma_60":2876.58},{"date":"2025-05-02","open":3125,"high":3295,"low":3000,"close":3120,"volume":1064326,"rsi_14":70.11,"sma_20":2774.5,"sma_60":2883.25},{"date":"2025-05-07","open":3125,"high":3165,"low":2990,"close":3000,"volume":281010,"rsi_14":61.22,"sma_20":2794.5,"sma_60":2889.92},{"date":"2025-05-08","open":3010,"high":3210,"low":3000,"close":3105,"volume":254158,"rsi_14":63.46,"sma_20":2827.25,"sma_60":2897.92},{"date":"2025-05-09","open":3105,"high":3125,"low":3000,"close":3070,"volume":163274,"rsi_14":62.86,"sma_20":2858.0,"sma_60":2904.5},{"date":"2025-05-12","open":3050,"high":3240,"low":3050,"close":3210,"volume":417140,"rsi_14":63.72,"sma_20":2899.75,"sma_60":2908.33},{"date":"2025-05-13","open":3245,"high":3395,"low":3140,"close":3365,"volume":373854,"rsi_14":73.36,"sma_20":2942.25,"sma_60":2914.25},{"date":"2025-05-14","open":3330,"high":3465,"low":3265,"close":3365,"volume":450196,"rsi_14":74.34,"sma_20":2972.0,"sma_60":2920.42,"sma_120":2953.71},{"date":"2025-05-15","open":3365,"high":3410,"low":3280,"close":3295,"volume":277780,"rsi_14":77.06,"sma_20":2997.75,"sma_60":2926.17,"sma_120":2945.29},{"date":"2025-05-16","open":3270,"high":3300,"low":3210,"close":3270,"volume":142648,"rsi_14":71.65,"sma_20":3020.0,"sma_60":2929.0,"sma_120":2940.54},{"date":"2025-05-19","open":3260,"high":3285,"low":3065,"close":3090,"volume":362108,"rsi_14":60.7,"sma_20":3034.5,"sma_60":2929.75,"sma_120":2936.08},{"date":"2025-05-20","open":3075,"high":3360,"low":3075,"close":3255,"volume":187228,"rsi_14":63.11,"sma_20":3051.5,"sma_60":2932.5,"sma_120":2934.0},{"date":"2025-05-21","open":3255,"high":3325,"low":3235,"close":3235,"volume":140618,"rsi_14":63.11,"sma_20":3071.75,"sma_60":2936.42,"sma_120":2932.21},{"date":"2025-05-22","open":3235,"high":3280,"low":3170,"close":3225,"volume":170888,"rsi_14":60.17,"sma_20":3092.25,"sma_60":2940.08,"sma_120":2929.67},{"date":"2025-05-23","open":3225,"high":3225,"low":3140,"close":3185,"volume":111376,"rsi_14":57.81,"sma_20":3116.25,"sma_60":2941.17,"sma_120":2928.71},{"date":"2025-05-26","open":3185,"high":3205,"low":3075,"close":3125,"volume":211248,"rsi_14":50.22,"sma_20":3130.0,"sma_60":2939.58,"sma_120":2928.17},{"date":"2025-05-27","open":3115,"high":3275,"low":3085,"close":3265,"volume":191294,"rsi_14":61.57,"sma_20":3151.0,"sma_60":2941.67,"sma_120":2928.5},{"date":"2025-05-28","open":3265,"high":3305,"low":3200,"close":3245,"volume":100070,"rsi_14":56.6,"sma_20":3166.5,"sma_60":2940.17,"sma_120":2928.54},{"date":"2025-05-29","open":3285,"high":3345,"low":3150,"close":3180,"volume":217706,"rsi_14":55.05,"sma_20":3179.75,"sma_60":2938.75,"sma_120":2926.83},{"date":"2025-05-30","open":3210,"high":3275,"low":3165,"close":3240,"volume":100114,"rsi_14":51.49,"sma_20":3192.25,"sma_60":2941.83,"sma_120":2924.62},{"date":"2025-06-02","open":3245,"high":3450,"low":3245,"close":3350,"volume":324308,"rsi_14":49.22,"sma_20":3209.75,"sma_60":2946.25,"sma_120":2920.75},{"date":"2025-06-04","open":3360,"high":3450,"low":3210,"close":3325,"volume":117424,"rsi_14":47.98,"sma_20":3220.0,"sma_60":2949.67,"sma_120":2916.83},{"date":"2025-06-05","open":3330,"high":3460,"low":3330,"close":3420,"volume":262356,"rsi_14":56.16,"sma_20":3241.0,"sma_60":2958.67,"sma_120":2915.04},{"date":"2025-06-09","open":3400,"high":3470,"low":3360,"close":3385,"volume":244936,"rsi_14":55.61,"sma_20":3255.0,"sma_60":2965.58,"sma_120":2916.79},{"date":"2025-06-10","open":3420,"high":3480,"low":3365,"close":3410,"volume":208394,"rsi_14":68.39,"sma_20":3272.0,"sma_60":2974.5,"sma_120":2919.29},{"date":"2025-06-11","open":3425,"high":3615,"low":3415,"close":3500,"volume":809878,"rsi_14":65.41,"sma_20":3286.5,"sma_60":2984.17,"sma_120":2923.79},{"date":"2025-06-12","open":3595,"high":3650,"low":3210,"close":3240,"volume":734547,"rsi_14":50.24,"sma_20":3280.25,"sma_60":2990.58,"sma_120":2929.42},{"date":"2025-06-13","open":3260,"high":3285,"low":3000,"close":3020,"volume":235922,"rsi_14":41.77,"sma_20":3263.0,"sma_60":2992.5,"sma_120":2932.67},{"date":"2025-06-16","open":3020,"high":3150,"low":2980,"close":3000,"volume":74313,"rsi_14":42.45,"sma_20":3248.25,"sma_60":2993.92,"sma_120":2935.29},{"date":"2025-06-17","open":2990,"high":3040,"low":2950,"close":2960,"volume":102005,"rsi_14":43.15,"sma_20":3232.75,"sma_60":2993.08,"sma_120":2936.17},{"date":"2025-06-18","open":2980,"high":2990,"low":2940,"close":2965,"volume":29688,"rsi_14":35.98,"sma_20":3226.5,"sma_60":2993.5,"sma_120":2936.33},{"date":"2025-06-19","open":3025,"high":3025,"low":2930,"close":2935,"volume":49751,"rsi_14":35.65,"sma_20":3210.5,"sma_60":2994.83,"sma_120":2936.25},{"date":"2025-06-20","open":3130,"high":3815,"low":3120,"close":3815,"volume":4197772,"rsi_14":66.75,"sma_20":3239.5,"sma_60":3011.0,"sma_120":2942.88},{"date":"2025-06-23","open":3900,"high":4190,"low":3670,"close":3705,"volume":2775087,"rsi_14":61.95,"sma_20":3263.5,"sma_60":3024.33,"sma_120":2946.33},{"date":"2025-06-24","open":3815,"high":3950,"low":3565,"close":3705,"volume":1468374,"rsi_14":59.67,"sma_20":3289.5,"sma_60":3037.75,"sma_120":2950.21},{"date":"2025-06-25","open":3845,"high":3900,"low":3395,"close":3395,"volume":1038318,"rsi_14":51.65,"sma_20":3303.0,"sma_60":3046.0,"sma_120":2954.08},{"date":"2025-06-26","open":3425,"high":3445,"low":3175,"close":3180,"volume":336987,"rsi_14":44.64,"sma_20":3298.75,"sma_60":3051.17,"sma_120":2956.08},{"date":"2025-06-27","open":3180,"high":3330,"low":3050,"close":3050,"volume":316681,"rsi_14":42.83,"sma_20":3289.0,"sma_60":3055.67,"sma_120":2957.75},{"date":"2025-06-30","open":2985,"high":3100,"low":2950,"close":3045,"volume":252567,"rsi_14":42.12,"sma_20":3282.25,"sma_60":3062.0,"sma_120":2959.38},{"date":"2025-07-01","open":3045,"high":3095,"low":2987,"close":3060,"volume":173509,"rsi_14":40.18,"sma_20":3273.25,"sma_60":3066.17,"sma_120":2962.5},{"date":"2025-07-02","open":3020,"high":3025,"low":2830,"close":2845,"volume":668656,"rsi_14":41.0,"sma_20":3248.0,"sma_60":3069.42,"sma_120":2963.25},{"date":"2025-07-03","open":2870,"high":2960,"low":2825,"close":2850,"volume":348875,"rsi_14":45.71,"sma_20":3224.25,"sma_60":3072.92,"sma_120":2963.96},{"date":"2025-07-04","open":2850,"high":2905,"low":2805,"close":2830,"volume":199054,"rsi_14":45.71,"sma_20":3194.75,"sma_60":3076.75,"sma_120":2964.0},{"date":"2025-07-07","open":2830,"high":2865,"low":2745,"close":2760,"volume":192667,"rsi_14":45.02,"sma_20":3163.5,"sma_60":3081.92,"sma_120":2963.42},{"date":"2025-07-08","open":2735,"high":2855,"low":2735,"close":2795,"volume":136021,"rsi_14":45.83,"sma_20":3132.75,"sma_60":3087.58,"sma_120":2963.42},{"date":"2025-07-09","open":2860,"high":2860,"low":2755,"close":2785,"volume":85409,"rsi_14":46.29,"sma_20":3097.0,"sma_60":3094.42,"sma_120":2963.92},{"date":"2025-07-10","open":2785,"high":2835,"low":2770,"close":2775,"volume":103221,"rsi_14":4.78,"sma_20":3073.75,"sma_60":3098.75,"sma_120":2964.38},{"date":"2025-07-11","open":2775,"high":2820,"low":2750,"close":2755,"volume":141128,"rsi_14":5.19,"sma_20":3060.5,"sma_60":3098.5,"sma_120":2964.62},{"date":"2025-07-14","open":2750,"high":2860,"low":2735,"close":2780,"volume":109305,"rsi_14":7.37,"sma_20":3049.5,"sma_60":3098.5,"sma_120":2965.25},{"date":"2025-07-15","open":2790,"high":2790,"low":2735,"close":2780,"volume":112860,"rsi_14":10.32,"sma_20":3040.5,"sma_60":3097.75,"sma_120":2966.29},{"date":"2025-07-16","open":2750,"high":2785,"low":2700,"close":2730,"volume":174598,"rsi_14":13.11,"sma_20":3028.75,"sma_60":3096.58,"sma_120":2967.0},{"date":"2025-07-17","open":2715,"high":2740,"low":2675,"close":2710,"volume":112229,"rsi_14":16.0,"sma_20":3017.5,"sma_60":3093.17,"sma_120":2967.38},{"date":"2025-07-18","open":2715,"high":2760,"low":2700,"close":2710,"volume":119212,"rsi_14":16.16,"sma_20":2962.25,"sma_60":3091.17,"sma_120":2968.12},{"date":"2025-07-21","open":2695,"high":2765,"low":2695,"close":2740,"volume":52254,"rsi_14":18.63,"sma_20":2914.0,"sma_60":3089.92,"sma_120":2969.21},{"date":"2025-07-22","open":2740,"high":2795,"low":2655,"close":2680,"volume":106134,"rsi_14":26.76,"sma_20":2862.75,"sma_60":3089.5,"sma_120":2970.0},{"date":"2025-07-23","open":2690,"high":2745,"low":2610,"close":2665,"volume":77057,"rsi_14":24.66,"sma_20":2826.25,"sma_60":3086.42,"sma_120":2970.88},{"date":"2025-07-24","open":2665,"high":2700,"low":2635,"close":2660,"volume":69740,"rsi_14":25.71,"sma_20":2800.25,"sma_60":3083.33,"sma_120":2972.0},{"date":"2025-07-25","open":2640,"high":2755,"low":2640,"close":2745,"volume":124467,"rsi_14":47.95,"sma_20":2785.0,"sma_60":3080.17,"sma_120":2973.58},{"date":"2025-07-28","open":2730,"high":2745,"low":2615,"close":2725,"volume":120071,"rsi_14":40.0,"sma_20":2769.0,"sma_60":3077.0,"sma_120":2973.17},{"date":"2025-07-29","open":2725,"high":2745,"low":2660,"close":2660,"volume":93216,"rsi_14":34.57,"sma_20":2749.0,"sma_60":3071.5,"sma_120":2971.92},{"date":"2025-07-30","open":2660,"high":2670,"low":2630,"close":2650,"volume":64521,"rsi_14":34.57,"sma_20":2739.25,"sma_60":3065.67,"sma_120":2971.12},{"date":"2025-07-31","open":2650,"high":2715,"low":2640,"close":2650,"volume":32763,"rsi_14":36.36,"sma_20":2729.25,"sma_60":3057.83,"sma_120":2970.54},{"date":"2025-08-01","open":2630,"high":2675,"low":2560,"close":2565,"volume":167049,"rsi_14":25.84,"sma_20":2716.0,"sma_60":3050.58,"sma_120":2970.25},{"date":"2025-08-04","open":2565,"high":2700,"low":2560,"close":2660,"volume":61788,"rsi_14":38.89,"sma_20":2711.0,"sma_60":3043.17,"sma_120":2970.54},{"date":"2025-08-05","open":2640,"high":2710,"low":2635,"close":2685,"volume":43606,"rsi_14":45.63,"sma_20":2705.5,"sma_60":3036.75,"sma_120":2970.62},{"date":"2025-08-06","open":2665,"high":2715,"low":2665,"close":2685,"volume":37774,"rsi_14":47.47,"sma_20":2700.5,"sma_60":3028.0,"sma_120":2968.17},{"date":"2025-08-07","open":2685,"high":2775,"low":2675,"close":2730,"volume":77758,"rsi_14":51.85,"sma_20":2698.25,"sma_60":3017.42,"sma_120":2965.83},{"date":"2025-08-08","open":2735,"high":2775,"low":2695,"close":2710,"volume":28688,"rsi_14":47.17,"sma_20":2696.0,"sma_60":3006.5,"sma_120":2963.46},{"date":"2025-08-11","open":2710,"high":2730,"low":2655,"close":2730,"volume":41280,"rsi_14":55.1,"sma_20":2693.5,"sma_60":2997.08,"sma_120":2961.62},{"date":"2025-08-12","open":2730,"high":2730,"low":2620,"close":2670,"volume":45337,"rsi_14":50.47,"sma_20":2688.0,"sma_60":2987.08,"sma_120":2958.04},{"date":"2025-08-13","open":2670,"high":2725,"low":2630,"close":2700,"volume":91794,"rsi_14":53.57,"sma_20":2686.5,"sma_60":2980.58,"sma_120":2955.17},{"date":"2025-08-14","open":2700,"high":2745,"low":2665,"close":2670,"volume":15543,"rsi_14":42.57,"sma_20":2684.5,"sma_60":2970.83,"sma_120":2951.67},{"date":"2025-08-18","open":2640,"high":2700,"low":2590,"close":2595,"volume":36280,"rsi_14":38.39,"sma_20":2678.75,"sma_60":2960.17,"sma_120":2948.29},{"date":"2025-08-19","open":2595,"high":3245,"low":2595,"close":2815,"volume":13794832,"rsi_14":60.84,"sma_20":2682.5,"sma_60":2953.33,"sma_120":2946.71},{"date":"2025-08-20","open":2750,"high":2820,"low":2660,"close":2775,"volume":1333070,"rsi_14":58.39,"sma_20":2687.25,"sma_60":2946.5,"sma_120":2943.83},{"date":"2025-08-21","open":2800,"high":3155,"low":2755,"close":2870,"volume":8763953,"rsi_14":63.1,"sma_20":2697.5,"sma_60":2942.25,"sma_120":2940.92},{"date":"2025-08-22","open":2905,"high":3060,"low":2840,"close":2960,"volume":2937088,"rsi_14":73.37,"sma_20":2712.5,"sma_60":2937.17,"sma_120":2939.42},{"date":"2025-08-25","open":2915,"high":2980,"low":2825,"close":2830,"volume":597646,"rsi_14":59.66,"sma_20":2716.75,"sma_60":2930.25,"sma_120":2935.21},{"date":"2025-08-26","open":2830,"high":2985,"low":2775,"close":2795,"volume":566020,"rsi_14":56.18,"sma_20":2720.25,"sma_60":2923.83,"sma_120":2931.29},{"date":"2025-08-27","open":2845,"high":2915,"low":2725,"close":2810,"volume":580124,"rsi_14":56.91,"sma_20":2727.75,"sma_60":2916.67,"sma_120":2929.25},{"date":"2025-08-28","open":2810,"high":2945,"low":2790,"close":2890,"volume":479667,"rsi_14":58.51,"sma_20":2739.75,"sma_60":2909.0,"sma_120":2927.62},{"date":"2025-08-29","open":2895,"high":2925,"low":2815,"close":2825,"volume":244382,"rsi_14":55.84,"sma_20":2748.5,"sma_60":2900.67,"sma_120":2925.17},{"date":"2025-09-01","open":2825,"high":2830,"low":2745,"close":2825,"volume":206348,"rsi_14":54.92,"sma_20":2761.5,"sma_60":2890.75,"sma_120":2924.71},{"date":"2025-09-02","open":2800,"high":2890,"low":2765,"close":2800,"volume":164907,"rsi_14":56.99,"sma_20":2768.5,"sma_60":2881.0,"sma_120":2923.29},{"date":"2025-09-03","open":2780,"high":2885,"low":2780,"close":2830,"volume":152947,"rsi_14":56.99,"sma_20":2775.75,"sma_60":2871.33,"sma_120":2922.92},{"date":"2025-09-04","open":2815,"high":2890,"low":2810,"close":2815,"volume":94139,"rsi_14":57.92,"sma_20":2782.25,"sma_60":2859.92,"sma_120":2922.04},{"date":"2025-09-05","open":2855,"high":2870,"low":2790,"close":2820,"volume":81225,"rsi_14":63.31,"sma_20":2786.75,"sma_60":2852.92,"sma_120":2921.75},{"date":"2025-09-08","open":2820,"high":2855,"low":2740,"close":2840,"volume":226260,"rsi_14":51.94,"sma_20":2793.25,"sma_60":2849.92,"sma_120":2921.21},{"date":"2025-09-09","open":2855,"high":2920,"low":2835,"close":2880,"volume":210128,"rsi_14":58.14,"sma_20":2800.75,"sma_60":2847.92,"sma_120":2920.92},{"date":"2025-09-10","open":2930,"high":2945,"low":2850,"close":2915,"volume":192313,"rsi_14":53.85,"sma_20":2813.0,"sma_60":2847.17,"sma_120":2920.12},{"date":"2025-09-11","open":2915,"high":2935,"low":2825,"close":2835,"volume":175792,"rsi_14":39.13,"sma_20":2819.75,"sma_60":2845.0,"sma_120":2919.25},{"date":"2025-09-12","open":2855,"high":2855,"low":2795,"close":2815,"volume":132319,"rsi_14":48.39,"sma_20":2827.0,"sma_60":2843.0,"sma_120":2918.92},{"date":"2025-09-15","open":2850,"high":2850,"low":2770,"close":2775,"volume":88512,"rsi_14":47.87,"sma_20":2836.0,"sma_60":2825.67,"sma_120":2918.33},{"date":"2025-09-16","open":2775,"high":2835,"low":2750,"close":2780,"volume":80350,"rsi_14":46.74,"sma_20":2834.25,"sma_60":2810.25,"sma_120":2917.29},{"date":"2025-09-17","open":2780,"high":2830,"low":2770,"close":2800,"volume":84835,"rsi_14":38.75,"sma_20":2835.5,"sma_60":2795.17,"sma_120":2916.46},{"date":"2025-09-18","open":2845,"high":2845,"low":2765,"close":2785,"volume":93052,"rsi_14":44.93,"sma_20":2831.5,"sma_60":2785.08,"sma_120":2915.54},{"date":"2025-09-19","open":2840,"high":2840,"low":2770,"close":2810,"volume":50111,"rsi_14":47.95,"sma_20":2824.0,"sma_60":2778.92,"sma_120":2915.04},{"date":"2025-09-22","open":2800,"high":2830,"low":2770,"close":2785,"volume":59520,"rsi_14":47.95,"sma_20":2821.75,"sma_60":2774.5,"sma_120":2915.08},{"date":"2025-09-23","open":2785,"high":2820,"low":2770,"close":2785,"volume":66878,"rsi_14":43.28,"sma_20":2821.25,"sma_60":2770.17,"sma_120":2916.08},{"date":"2025-09-24","open":2770,"high":2810,"low":2720,"close":2755,"volume":91660,"rsi_14":41.43,"sma_20":2818.5,"sma_60":2765.08,"sma_120":2915.62},{"date":"2025-09-25","open":2745,"high":2810,"low":2730,"close":2790,"volume":83852,"rsi_14":46.05,"sma_20":2813.5,"sma_60":2764.17,"sma_120":2916.79},{"date":"2025-09-26","open":2775,"high":2835,"low":2720,"close":2730,"volume":59298,"rsi_14":36.9,"sma_20":2808.75,"sma_60":2762.17,"sma_120":2917.54},{"date":"2025-09-29","open":2720,"high":2795,"low":2655,"close":2655,"volume":117549,"rsi_14":25.27,"sma_20":2800.25,"sma_60":2759.25,"sma_120":2918.0},{"date":"2025-09-30","open":2660,"high":2685,"low":2650,"close":2670,"volume":41995,"rsi_14":21.84,"sma_20":2793.75,"sma_60":2757.75,"sma_120":2919.83},{"date":"2025-10-01","open":2685,"high":2685,"low":2630,"close":2670,"volume":55452,"rsi_14":26.76,"sma_20":2785.75,"sma_60":2755.67,"sma_120":2921.62},{"date":"2025-10-02","open":2740,"high":2740,"low":2635,"close":2680,"volume":31713,"rsi_14":31.43,"sma_20":2779.25,"sma_60":2754.0,"sma_120":2924.21},{"date":"2025-10-10","open":2685,"high":2690,"low":2645,"close":2650,"volume":102801,"rsi_14":31.88,"sma_20":2770.75,"sma_60":2751.92,"sma_120":2925.33},{"date":"2025-10-13","open":2635,"high":2650,"low":2530,"close":2585,"volume":151648,"rsi_14":25.93,"sma_20":2758.0,"sma_60":2749.08,"sma_120":2923.79},{"date":"2025-10-14","open":2610,"high":2635,"low":2530,"close":2550,"volume":115483,"rsi_14":20.24,"sma_20":2741.5,"sma_60":2745.25,"sma_120":2921.88},{"date":"2025-10-15","open":2530,"high":2610,"low":2530,"close":2600,"volume":53449,"rsi_14":29.35,"sma_20":2725.75,"sma_60":2742.25,"sma_120":2920.0},{"date":"2025-10-16","open":2600,"high":2625,"low":2545,"close":2570,"volume":93271,"rsi_14":24.47,"sma_20":2712.5,"sma_60":2739.58,"sma_120":2918.08},{"date":"2025-10-17","open":2550,"high":2600,"low":2490,"close":2500,"volume":151293,"rsi_14":22.33,"sma_20":2696.75,"sma_60":2736.08,"sma_120":2914.62},{"date":"2025-10-20","open":2500,"high":2515,"low":2470,"close":2475,"volume":124992,"rsi_14":21.3,"sma_20":2681.75,"sma_60":2732.17,"sma_120":2911.67},{"date":"2025-10-21","open":2475,"high":2505,"low":2450,"close":2475,"volume":84148,"rsi_14":22.55,"sma_20":2666.5,"sma_60":2727.75,"sma_120":2908.83},{"date":"2025-10-22","open":2475,"high":2480,"low":2375,"close":2410,"volume":146543,"rsi_14":14.81,"sma_20":2647.0,"sma_60":2723.25,"sma_120":2906.38},{"date":"2025-10-23","open":2400,"high":2460,"low":2350,"close":2350,"volume":128890,"rsi_14":14.81,"sma_20":2625.0,"sma_60":2718.0,"sma_120":2902.21},{"date":"2025-10-24","open":2370,"high":2385,"low":2320,"close":2330,"volume":85024,"rsi_14":16.49,"sma_20":2601.0,"sma_60":2712.5,"sma_120":2897.92},{"date":"2025-10-27","open":2350,"high":2350,"low":2265,"close":2310,"volume":291483,"rsi_14":13.27,"sma_20":2577.25,"sma_60":2705.25,"sma_120":2892.71},{"date":"2025-10-28","open":2510,"high":2950,"low":2410,"close":2590,"volume":11617418,"rsi_14":44.81,"sma_20":2567.5,"sma_60":2703.0,"sma_120":2890.0},{"date":"2025-10-29","open":2690,"high":3110,"low":2640,"close":2795,"volume":10634302,"rsi_14":55.73,"sma_20":2569.5,"sma_60":2705.25,"sma_120":2888.38},{"date":"2025-10-30","open":2750,"high":2890,"low":2580,"close":2660,"volume":1779226,"rsi_14":50.47,"sma_20":2563.0,"sma_60":2705.42,"sma_120":2885.54},{"date":"2025-10-31","open":2675,"high":2760,"low":2570,"close":2570,"volume":696663,"rsi_14":49.31,"sma_20":2555.0,"sma_60":2704.08,"sma_120":2880.96},{"date":"2025-11-03","open":2655,"high":2700,"low":2520,"close":2520,"volume":399693,"rsi_14":48.64,"sma_20":2548.25,"sma_60":2703.33,"sma_120":2876.96},{"date":"2025-11-04","open":2510,"high":2720,"low":2455,"close":2620,"volume":484172,"rsi_14":50.87,"sma_20":2545.75,"sma_60":2702.67,"sma_120":2872.92},{"date":"2025-11-05","open":2600,"high":2615,"low":2420,"close":2560,"volume":277584,"rsi_14":49.58,"sma_20":2540.25,"sma_60":2700.58,"sma_120":2868.67},{"date":"2025-11-06","open":2560,"high":2580,"low":2450,"close":2465,"volume":209054,"rsi_14":48.55,"sma_20":2529.25,"sma_60":2696.92,"sma_120":2862.46},{"date":"2025-11-07","open":2445,"high":2515,"low":2380,"close":2405,"volume":160594,"rsi_14":47.18,"sma_20":2517.0,"sma_60":2691.5,"sma_120":2854.46},{"date":"2025-11-10","open":2420,"high":2505,"low":2395,"close":2480,"volume":78422,"rsi_14":50.19,"sma_20":2511.75,"sma_60":2687.67,"sma_120":2847.08},{"date":"2025-11-11","open":2475,"high":2505,"low":2315,"close":2350,"volume":338081,"rsi_14":47.83,"sma_20":2501.75,"sma_60":2681.33,"sma_120":2839.21},{"date":"2025-11-12","open":2350,"high":2400,"low":2320,"close":2360,"volume":141869,"rsi_14":50.38,"sma_20":2489.75,"sma_60":2676.17,"sma_120":2831.62},{"date":"2025-11-13","open":2360,"high":2395,"low":2345,"close":2365,"volume":51008,"rsi_14":51.33,"sma_20":2479.5,"sma_60":2670.58,"sma_120":2825.58},{"date":"2025-11-14","open":2350,"high":2400,"low":2335,"close":2350,"volume":87375,"rsi_14":51.53,"sma_20":2472.0,"sma_60":2665.25,"sma_120":2818.04},{"date":"2025-11-17","open":2350,"high":2370,"low":2305,"close":2355,"volume":125658,"rsi_14":38.65,"sma_20":2466.0,"sma_60":2661.25,"sma_120":2810.71},{"date":"2025-11-18","open":2355,"high":2355,"low":2275,"close":2285,"volume":118166,"rsi_14":21.67,"sma_20":2456.5,"sma_60":2652.42,"sma_120":2802.88},{"date":"2025-11-19","open":2265,"high":2310,"low":2220,"close":2280,"volume":117201,"rsi_14":25.32,"sma_20":2450.0,"sma_60":2644.17,"sma_120":2795.33},{"date":"2025-11-20","open":2265,"high":2350,"low":2265,"close":2335,"volume":50946,"rsi_14":34.01,"sma_20":2449.25,"sma_60":2635.25,"sma_120":2788.75},{"date":"2025-11-21","open":2330,"high":2335,"low":2225,"close":2290,"volume":67888,"rsi_14":34.25,"sma_20":2447.25,"sma_60":2624.08,"sma_120":2780.62},{"date":"2025-11-24","open":2290,"high":2300,"low":2200,"close":2285,"volume":188851,"rsi_14":23.62,"sma_20":2446.0,"sma_60":2615.0,"sma_120":2772.62},{"date":"2025-11-25","open":2270,"high":2800,"low":2150,"close":2440,"volume":12092442,"rsi_14":41.78,"sma_20":2438.5,"sma_60":2609.08,"sma_120":2766.46},{"date":"2025-11-26","open":2440,"high":2815,"low":2385,"close":2405,"volume":6541173,"rsi_14":45.52,"sma_20":2419.0,"sma_60":2602.33,"sma_120":2759.5},{"date":"2025-11-27","open":2405,"high":2505,"low":2365,"close":2365,"volume":668154,"rsi_14":46.92,"sma_20":2404.25,"sma_60":2593.58,"sma_120":2751.29},{"date":"2025-11-28","open":2360,"high":2380,"low":2330,"close":2330,"volume":326223,"rsi_14":37.7,"sma_20":2392.25,"sma_60":2585.33,"sma_120":2743.0},{"date":"2025-12-01","open":2330,"high":2410,"low":2315,"close":2320,"volume":225788,"rsi_14":46.94,"sma_20":2382.25,"sma_60":2576.92,"sma_120":2733.83},{"date":"2025-12-02","open":2310,"high":2345,"low":2300,"close":2330,"volume":100136,"rsi_14":46.94,"sma_20":2367.75,"sma_60":2569.08,"sma_120":2725.04},{"date":"2025-12-03","open":2335,"high":2390,"low":2320,"close":2380,"volume":124329,"rsi_14":51.4,"sma_20":2358.75,"sma_60":2561.58,"sma_120":2716.46},{"date":"2025-12-04","open":2365,"high":2375,"low":2320,"close":2335,"volume":106599,"rsi_14":48.67,"sma_20":2352.25,"sma_60":2553.58,"sma_120":2706.75},{"date":"2025-12-05","open":2320,"high":2355,"low":2295,"close":2325,"volume":95156,"rsi_14":47.37,"sma_20":2348.25,"sma_60":2545.33,"sma_120":2699.12},{"date":"2025-12-08","open":2330,"high":2360,"low":2280,"close":2290,"volume":118150,"rsi_14":50.47,"sma_20":2338.75,"sma_60":2536.17,"sma_120":2693.04},{"date":"2025-12-09","open":2295,"high":2305,"low":2275,"close":2290,"volume":65836,"rsi_14":50.94,"sma_20":2335.75,"sma_60":2526.33,"sma_120":2687.12},{"date":"2025-12-10","open":2290,"high":2330,"low":2275,"close":2295,"volume":71535,"rsi_14":45.83,"sma_20":2332.5,"sma_60":2516.0,"sma_120":2681.58},{"date":"2025-12-11","open":2335,"high":2545,"low":2330,"close":2475,"volume":1154619,"rsi_14":65.04,"sma_20":2338.0,"sma_60":2510.0,"sma_120":2677.5},{"date":"2025-12-12","open":2435,"high":2530,"low":2430,"close":2515,"volume":327842,"rsi_14":67.69,"sma_20":2346.25,"sma_60":2505.0,"sma_120":2674.0},{"date":"2025-12-15","open":2490,"high":2565,"low":2455,"close":2515,"volume":190229,"rsi_14":57.58,"sma_20":2354.25,"sma_60":2500.67,"sma_120":2663.17},{"date":"2025-12-16","open":2530,"high":2610,"low":2475,"close":2500,"volume":350421,"rsi_14":60.0,"sma_20":2365.0,"sma_60":2496.0,"sma_120":2653.12},{"date":"2025-12-17","open":2500,"high":2595,"low":2470,"close":2575,"volume":266945,"rsi_14":70.59,"sma_20":2379.75,"sma_60":2492.25,"sma_120":2643.71},{"date":"2025-12-18","open":2540,"high":2575,"low":2500,"close":2575,"volume":178337,"rsi_14":75.79,"sma_20":2391.75,"sma_60":2488.67,"sma_120":2636.88},{"date":"2025-12-19","open":2550,"high":2585,"low":2510,"close":2580,"volume":151348,"rsi_14":77.66,"sma_20":2406.25,"sma_60":2484.83,"sma_120":2631.88},{"date":"2025-12-22","open":2585,"high":2610,"low":2525,"close":2550,"volume":103665,"rsi_14":72.45,"sma_20":2419.5,"sma_60":2480.92,"sma_120":2627.71},{"date":"2025-12-23","open":2550,"high":2575,"low":2390,"close":2500,"volume":379861,"rsi_14":62.24,"sma_20":2422.5,"sma_60":2476.17,"sma_120":2623.17},{"date":"2025-12-24","open":2490,"high":2490,"low":2425,"close":2460,"volume":66588,"rsi_14":62.89,"sma_20":2425.25,"sma_60":2471.25,"sma_120":2618.17},{"date":"2025-12-26","open":2455,"high":2490,"low":2395,"close":2470,"volume":247603,"rsi_14":64.95,"sma_20":2430.5,"sma_60":2465.92,"sma_120":2615.04},{"date":"2025-12-29","open":2475,"high":2505,"low":2425,"close":2470,"volume":88795,"rsi_14":70.0,"sma_20":2437.5,"sma_60":2461.58,"sma_120":2611.88},{"date":"2025-12-30","open":2450,"high":2480,"low":2390,"close":2480,"volume":135446,"rsi_14":70.65,"sma_20":2445.5,"sma_60":2458.67,"sma_120":2608.96},{"date":"2026-01-02","open":2500,"high":2630,"low":2480,"close":2600,"volume":227070,"rsi_14":76.52,"sma_20":2459.0,"sma_60":2457.5,"sma_120":2607.62},{"date":"2026-01-05","open":2585,"high":2690,"low":2535,"close":2600,"volume":138061,"rsi_14":65.82,"sma_20":2470.0,"sma_60":2456.33,"sma_120":2606.0},{"date":"2026-01-06","open":2610,"high":2735,"low":2600,"close":2680,"volume":295372,"rsi_14":68.97,"sma_20":2487.25,"sma_60":2456.25,"sma_120":2605.12},{"date":"2026-01-07","open":2680,"high":2680,"low":2510,"close":2545,"volume":173047,"rsi_14":52.63,"sma_20":2498.25,"sma_60":2454.5,"sma_120":2603.21},{"date":"2026-01-08","open":2545,"high":2750,"low":2505,"close":2550,"volume":377020,"rsi_14":54.46,"sma_20":2511.25,"sma_60":2453.92,"sma_120":2601.5},{"date":"2026-01-09","open":2550,"high":2615,"low":2515,"close":2580,"volume":119392,"rsi_14":50.49,"sma_20":2525.75,"sma_60":2454.42,"sma_120":2599.83},{"date":"2026-01-12","open":2555,"high":2635,"low":2530,"close":2545,"volume":86064,"rsi_14":47.27,"sma_20":2538.25,"sma_60":2453.5,"sma_120":2597.88},{"date":"2026-01-13","open":2545,"high":2565,"low":2440,"close":2485,"volume":206235,"rsi_14":42.15,"sma_20":2538.75,"sma_60":2452.08,"sma_120":2595.83},{"date":"2026-01-14","open":2485,"high":2520,"low":2305,"close":2495,"volume":120367,"rsi_14":45.3,"sma_20":2537.75,"sma_60":2452.0,"sma_120":2594.04},{"date":"2026-01-15","open":2495,"high":2525,"low":2395,"close":2470,"volume":145091,"rsi_14":47.32,"sma_20":2535.5,"sma_60":2451.92,"sma_120":2592.04},{"date":"2026-01-16","open":2500,"high":2500,"low":2395,"close":2450,"volume":82546,"rsi_14":48.11,"sma_20":2526.75,"sma_60":2452.17,"sma_120":2589.62},{"date":"2026-01-19","open":2450,"high":2460,"low":2390,"close":2410,"volume":72153,"rsi_14":44.74,"sma_20":2518.5,"sma_60":2453.17,"sma_120":2587.38},{"date":"2026-01-20","open":2450,"high":2540,"low":2405,"close":2490,"volume":102985,"rsi_14":50.78,"sma_20":2514.0,"sma_60":2455.83,"sma_120":2585.92},{"date":"2026-01-21","open":2490,"high":2625,"low":2415,"close":2490,"volume":178658,"rsi_14":39.42,"sma_20":2511.0,"sma_60":2458.83,"sma_120":2584.5},{"date":"2026-01-22","open":2430,"high":2540,"low":2420,"close":2535,"volume":126533,"rsi_14":44.25,"sma_20":2512.75,"sma_60":2457.92,"sma_120":2582.75},{"date":"2026-01-23","open":2535,"high":2570,"low":2395,"close":2550,"volume":153505,"rsi_14":37.0,"sma_20":2517.25,"sma_60":2453.83,"sma_120":2581.29},{"date":"2026-01-26","open":2710,"high":2735,"low":2550,"close":2600,"volume":514273,"rsi_14":56.63,"sma_20":2523.75,"sma_60":2452.83,"sma_120":2580.79},{"date":"2026-01-27","open":2700,"high":2730,"low":2580,"close":2640,"volume":452892,"rsi_14":60.0,"sma_20":2532.25,"sma_60":2454.0,"sma_120":2580.71},{"date":"2026-01-28","open":2655,"high":2675,"low":2615,"close":2655,"volume":461863,"rsi_14":58.62,"sma_20":2541.0,"sma_60":2456.25,"sma_120":2580.75},{"date":"2026-01-29","open":2665,"high":2740,"low":2600,"close":2740,"volume":417104,"rsi_14":70.1,"sma_20":2548.0,"sma_60":2458.25,"sma_120":2582.21},{"date":"2026-01-30","open":2740,"high":2740,"low":2645,"close":2660,"volume":277844,"rsi_14":67.33,"sma_20":2551.0,"sma_60":2459.92,"sma_120":2582.21},{"date":"2026-02-02","open":2655,"high":2655,"low":2500,"close":2500,"volume":251645,"rsi_14":50.38,"sma_20":2542.0,"sma_60":2460.5,"sma_120":2580.67},{"date":"2026-02-03","open":2505,"high":2670,"low":2505,"close":2655,"volume":126632,"rsi_14":61.78,"sma_20":2547.5,"sma_60":2464.67,"sma_120":2580.42},{"date":"2026-02-04","open":2620,"high":2680,"low":2570,"close":2675,"volume":85746,"rsi_14":64.33,"sma_20":2553.75,"sma_60":2468.42,"sma_120":2579.96},{"date":"2026-02-05","open":2675,"high":2675,"low":2570,"close":2610,"volume":113842,"rsi_14":59.41,"sma_20":2555.25,"sma_60":2470.58,"sma_120":2579.12},{"date":"2026-02-06","open":2595,"high":2595,"low":2405,"close":2530,"volume":175306,"rsi_14":56.74,"sma_20":2554.5,"sma_60":2473.58,"sma_120":2577.46},{"date":"2026-02-09","open":2525,"high":2585,"low":2505,"close":2520,"volume":70956,"rsi_14":51.83,"sma_20":2556.25,"sma_60":2476.25,"sma_120":2576.21},{"date":"2026-02-10","open":2520,"high":2580,"low":2510,"close":2555,"volume":40615,"rsi_14":53.8,"sma_20":2559.25,"sma_60":2479.42,"sma_120":2575.0},{"date":"2026-02-11","open":2575,"high":2595,"low":2515,"close":2540,"volume":121176,"rsi_14":50.3,"sma_20":2562.75,"sma_60":2482.58,"sma_120":2573.92},{"date":"2026-02-12","open":2540,"high":2575,"low":2500,"close":2570,"volume":116047,"rsi_14":51.19,"sma_20":2568.75,"sma_60":2486.17,"sma_120":2573.71},{"date":"2026-02-13","open":2565,"high":2570,"low":2485,"close":2540,"volume":80845,"rsi_14":46.34,"sma_20":2573.25,"sma_60":2490.42,"sma_120":2571.42},{"date":"2026-02-19","open":2540,"high":2555,"low":2450,"close":2540,"volume":106872,"rsi_14":43.59,"sma_20":2579.75,"sma_60":2494.75,"sma_120":2569.46},{"date":"2026-02-20","open":2535,"high":2560,"low":2495,"close":2545,"volume":48054,"rsi_14":42.86,"sma_20":2582.5,"sma_60":2498.25,"sma_120":2566.75},{"date":"2026-02-23","open":2540,"high":2560,"low":2480,"close":2480,"volume":93203,"rsi_14":32.67,"sma_20":2582.0,"sma_60":2501.42,"sma_120":2562.75},{"date":"2026-02-24","open":2480,"high":2530,"low":2430,"close":2520,"volume":151079,"rsi_14":40.14,"sma_20":2581.25,"sma_60":2505.33,"sma_120":2560.17},{"date":"2026-02-25","open":2520,"high":2550,"low":2485,"close":2530,"volume":115880,"rsi_14":52.68,"sma_20":2580.25,"sma_60":2506.83,"sma_120":2557.96},{"date":"2026-02-26","open":2520,"high":2520,"low":2440,"close":2510,"volume":126688,"rsi_14":32.94,"sma_20":2576.5,"sma_60":2547.33,"sma_120":2474.67},{"date":"2026-02-27","open":2510,"high":2510,"low":2335,"close":2335,"volume":255390,"rsi_14":20.69,"sma_20":2560.5,"sma_60":2508.08,"sma_120":2550.83},{"date":"2026-03-03","open":2335,"high":2335,"low":2200,"close":2220,"volume":174253,"rsi_14":19.05,"sma_20":2538.75,"sma_60":2506.25,"sma_120":2545.79},{"date":"2026-03-04","open":2215,"high":2215,"low":1920,"close":1920,"volume":219837,"rsi_14":14.12,"sma_20":2497.75,"sma_60":2499.58,"sma_120":2538.25},{"date":"2026-03-05","open":2295,"high":2375,"low":2020,"close":2195,"volume":283705,"rsi_14":35.43,"sma_20":2474.5,"sma_60":2497.33,"sma_120":2533.21},{"date":"2026-03-06","open":2155,"high":2245,"low":2080,"close":2150,"volume":97841,"rsi_14":32.0,"sma_20":2457.0,"sma_60":2493.5,"sma_120":2527.54},{"date":"2026-03-09","open":2090,"high":2090,"low":1975,"close":2015,"volume":83311,"rsi_14":28.92,"sma_20":2425.0,"sma_60":2488.17,"sma_120":2520.88},{"date":"2026-03-10","open":2040,"high":2220,"low":2010,"close":2200,"volume":48577,"rsi_14":36.79,"sma_20":2401.25,"sma_60":2486.08,"sma_120":2515.71},{"date":"2026-03-11","open":2200,"high":2205,"low":2085,"close":2125,"volume":94030,"rsi_14":35.64,"sma_20":2377.0,"sma_60":2483.33,"sma_120":2509.75},{"date":"2026-03-12","open":2110,"high":2170,"low":2040,"close":2150,"volume":56490,"rsi_14":36.73,"sma_20":2358.0,"sma_60":2481.0,"sma_120":2503.67},{"date":"2026-03-13","open":2140,"high":2170,"low":2095,"close":2160,"volume":41715,"rsi_14":36.95,"sma_20":2340.0,"sma_60":2478.75,"sma_120":2497.38},{"date":"2026-03-16","open":2240,"high":2240,"low":2095,"close":2155,"volume":61939,"rsi_14":38.52,"sma_20":2320.0,"sma_60":2469.75,"sma_120":2459.54},{"date":"2026-03-17","open":2135,"high":2200,"low":2125,"close":2140,"volume":59147,"rsi_14":36.33,"sma_20":2300.0,"sma_60":2467.17,"sma_120":2486.08},{"date":"2026-03-18","open":2145,"high":2250,"low":2140,"close":2175,"volume":44311,"rsi_14":37.46,"sma_20":2280.25,"sma_60":2461.5,"sma_120":2481.08},{"date":"2026-03-19","open":2150,"high":2155,"low":2105,"close":2150,"volume":18384,"rsi_14":37.32,"sma_20":2260.75,"sma_60":2455.67,"sma_120":2475.83},{"date":"2026-03-20","open":2145,"high":2185,"low":2120,"close":2175,"volume":21464,"rsi_14":43.7,"sma_20":2242.5,"sma_60":2449.0,"sma_120":2470.62},{"date":"2026-03-23","open":2155,"high":2155,"low":1999,"close":2050,"volume":56119,"rsi_14":43.36,"sma_20":2217.75,"sma_60":2440.25,"sma_120":2464.46},{"date":"2026-03-24","open":2095,"high":2095,"low":1996,"close":2060,"volume":28915,"rsi_14":57.07,"sma_20":2196.75,"sma_60":2431.58,"sma_120":2458.21},{"date":"2026-03-25","open":2095,"high":2110,"low":2020,"close":2090,"volume":27497,"rsi_14":42.95,"sma_20":2175.25,"sma_60":2423.92,"sma_120":2452.42},{"date":"2026-03-26","open":2090,"high":2110,"low":1923,"close":2035,"volume":102095,"rsi_14":42.38,"sma_20":2150.5,"sma_60":2416.17,"sma_120":2446.17},{"date":"2026-03-27","open":2035,"high":2085,"low":1986,"close":2080,"volume":33889,"rsi_14":54.89,"sma_20":2129.0,"sma_60":2409.83,"sma_120":2440.54},{"date":"2026-03-30","open":2055,"high":2075,"low":1996,"close":2065,"volume":22486,"rsi_14":36.36,"sma_20":2115.5,"sma_60":2403.08,"sma_120":2434.5},{"date":"2026-03-31","open":2065,"high":2080,"low":2000,"close":2055,"volume":15909,"rsi_14":41.86,"sma_20":2107.25,"sma_60":2396.17,"sma_120":2428.88},{"date":"2026-04-01","open":2055,"high":2175,"low":2000,"close":2140,"volume":66138,"rsi_14":48.98,"sma_20":2118.25,"sma_60":2390.5,"sma_120":2424.58},{"date":"2026-04-02","open":2140,"high":2160,"low":1990,"close":2025,"volume":38708,"rsi_14":38.66,"sma_20":2109.75,"sma_60":2380.92,"sma_120":2419.21},{"date":"2026-04-03","open":2015,"high":2070,"low":2015,"close":2045,"volume":7444,"rsi_14":40.98,"sma_20":2104.5,"sma_60":2371.67,"sma_120":2414.0},{"date":"2026-04-06","open":2035,"high":2065,"low":1985,"close":2010,"volume":56815,"rsi_14":39.68,"sma_20":2104.25,"sma_60":2360.5,"sma_120":2408.38},{"date":"2026-04-07","open":2035,"high":2070,"low":1984,"close":2015,"volume":34347,"rsi_14":36.67,"sma_20":2095.0,"sma_60":2351.67,"sma_120":2403.08},{"date":"2026-04-08","open":2020,"high":2065,"low":2020,"close":2050,"volume":19078,"rsi_14":41.8,"sma_20":2091.25,"sma_60":2343.33,"sma_120":2398.62},{"date":"2026-04-09","open":2125,"high":2125,"low":2050,"close":2070,"volume":19234,"rsi_14":41.32,"sma_20":2087.25,"sma_60":2334.83,"sma_120":2394.62},{"date":"2026-04-10","open":2070,"high":2130,"low":2045,"close":2080,"volume":28502,"rsi_14":53.06,"sma_20":2083.25,"sma_60":2327.08,"sma_120":2390.29},{"date":"2026-04-13","open":2130,"high":2340,"low":2025,"close":2110,"volume":240026,"rsi_14":54.9,"sma_20":2081.0,"sma_60":2320.83,"sma_120":2386.46},{"date":"2026-04-14","open":2110,"high":2130,"low":2085,"close":2110,"volume":56374,"rsi_14":52.08,"sma_20":2079.5,"sma_60":2314.42,"sma_120":2383.21},{"date":"2026-04-15","open":2110,"high":2180,"low":2105,"close":2110,"volume":33840,"rsi_14":58.82,"sma_20":2076.25,"sma_60":2308.42,"sma_120":2380.17},{"date":"2026-04-16","open":2095,"high":2145,"low":2060,"close":2110,"volume":70705,"rsi_14":53.95,"sma_20":2074.25,"sma_60":2302.75,"sma_120":2377.12},{"date":"2026-04-17","open":2110,"high":2150,"low":2060,"close":2130,"volume":25999,"rsi_14":58.44,"sma_20":2072.0,"sma_60":2298.08,"sma_120":2374.79},{"date":"2026-04-20","open":2150,"high":2150,"low":2075,"close":2125,"volume":42299,"rsi_14":59.21,"sma_20":2075.75,"sma_60":2292.0,"sma_120":2372.92},{"date":"2026-04-21","open":2125,"high":2145,"low":2070,"close":2130,"volume":50327,"rsi_14":48.33,"sma_20":2079.25,"sma_60":2286.0,"sma_120":2371.25},{"date":"2026-04-22","open":2130,"high":2130,"low":2080,"close":2130,"volume":26387,"rsi_14":78.38,"sma_20":2081.25,"sma_60":2279.25,"sma_120":2369.75},{"date":"2026-04-23","open":2130,"high":2130,"low":2075,"close":2095,"volume":27362,"rsi_14":62.5,"sma_20":2084.25,"sma_60":2271.67,"sma_120":2365.62},{"date":"2026-04-24","open":2090,"high":2125,"low":2080,"close":2115,"volume":24230,"rsi_14":78.38,"sma_20":2086.0,"sma_60":2263.58,"sma_120":2359.96},{"date":"2026-04-27","open":2115,"high":2145,"low":2105,"close":2120,"volume":13517,"rsi_14":78.38,"sma_20":2088.75,"sma_60":2254.92,"sma_120":2355.46},{"date":"2026-04-28","open":2115,"high":2115,"low":2080,"close":2080,"volume":9395,"rsi_14":57.89,"sma_20":2090.0,"sma_60":2245.33,"sma_120":2351.38},{"date":"2026-04-29","open":2090,"high":2110,"low":2015,"close":2095,"volume":47737,"rsi_14":56.76,"sma_20":2087.75,"sma_60":2234.58,"sma_120":2386.04},{"date":"2026-04-30","open":2075,"high":2180,"low":2075,"close":2120,"volume":47341,"rsi_14":52.94,"sma_20":2112.0,"sma_60":2076.33,"sma_120":2140.04},{"date":"2026-05-04","open":2125,"high":2300,"low":2110,"close":2235,"volume":239227,"rsi_14":71.93,"sma_20":2102.0,"sma_60":2221.17,"sma_120":2340.96},{"date":"2026-05-06","open":2235,"high":2245,"low":2120,"close":2130,"volume":73919,"rsi_14":52.56,"sma_20":2108.0,"sma_60":2212.42,"sma_120":2338.17},{"date":"2026-05-07","open":2130,"high":2165,"low":2050,"close":2050,"volume":50631,"rsi_14":43.62,"sma_20":2109.75,"sma_60":2202.0,"sma_120":2335.21},{"date":"2026-05-08","open":2040,"high":2090,"low":2005,"close":2040,"volume":50024,"rsi_14":42.71,"sma_20":2109.25,"sma_60":2192.5,"sma_120":2331.54},{"date":"2026-05-11","open":2095,"high":2095,"low":1994,"close":2020,"volume":103500,"rsi_14":38.54,"sma_20":2106.75,"sma_60":2184.0,"sma_120":2328.79},{"date":"2026-05-12","open":2005,"high":2035,"low":1964,"close":2035,"volume":73822,"rsi_14":40.82,"sma_20":2104.5,"sma_60":2175.92,"sma_120":2326.08},{"date":"2026-05-13","open":2005,"high":2005,"low":1855,"close":1931,"volume":100744,"rsi_14":33.11,"sma_20":2095.55,"sma_60":2165.52,"sma_120":2322.47},{"date":"2026-05-14","open":1949,"high":1951,"low":1901,"close":1950,"volume":35569,"rsi_14":35.2,"sma_20":2087.55,"sma_60":2155.68,"sma_120":2319.13},{"date":"2026-05-15","open":1955,"high":1958,"low":1850,"close":1919,"volume":37181,"rsi_14":35.43,"sma_20":2078.0,"sma_60":2144.83,"sma_120":2315.5},{"date":"2026-05-18","open":1862,"high":1919,"low":1815,"close":1880,"volume":43118,"rsi_14":31.14,"sma_20":2066.5,"sma_60":2133.83,"sma_120":2312.12},{"date":"2026-05-19","open":1864,"high":1864,"low":1811,"close":1850,"volume":41242,"rsi_14":29.17,"sma_20":2052.5,"sma_60":2122.33,"sma_120":2308.54},{"date":"2026-05-20","open":1835,"high":1880,"low":1761,"close":1786,"volume":18420,"rsi_14":28.12,"sma_20":2035.55,"sma_60":2109.68,"sma_120":2303.97},{"date":"2026-05-21","open":1952,"high":1952,"low":1811,"close":1848,"volume":31295,"rsi_14":32.82,"sma_20":2021.45,"sma_60":2099.15,"sma_120":2300.28},{"date":"2026-05-22","open":1848,"high":1919,"low":1820,"close":1889,"volume":50069,"rsi_14":34.29,"sma_20":2009.4,"sma_60":2088.63,"sma_120":2296.98},{"date":"2026-05-26","open":1920,"high":1921,"low":1800,"close":1802,"volume":46606,"rsi_14":19.38,"sma_20":1994.75,"sma_60":2076.5,"sma_120":2291.67},{"date":"2026-05-27","open":1802,"high":1851,"low":1664,"close":1690,"volume":137338,"rsi_14":19.19,"sma_20":1973.5,"sma_60":2062.83,"sma_120":2285.71},{"date":"2026-05-28","open":1708,"high":1708,"low":1630,"close":1683,"volume":39853,"rsi_14":21.37,"sma_20":1951.65,"sma_60":2051.97,"sma_120":2280.03},{"date":"2026-05-29","open":1680,"high":1685,"low":1613,"close":1684,"volume":54398,"rsi_14":21.84,"sma_20":1931.85,"sma_60":2043.03,"sma_120":2274.64},{"date":"2026-06-01","open":1670,"high":1710,"low":1625,"close":1641,"volume":76361,"rsi_14":21.07,"sma_20":1909.15,"sma_60":2038.38,"sma_120":2268.98},{"date":"2026-06-02","open":1641,"high":1709,"low":1565,"close":1695,"volume":48920,"rsi_14":25.5,"sma_20":1887.9,"sma_60":2030.05,"sma_120":2263.69},{"date":"2026-06-04","open":1695,"high":1721,"low":1630,"close":1719,"volume":17773,"rsi_14":32.74,"sma_20":1862.1,"sma_60":2022.87,"sma_120":2258.18},{"date":"2026-06-05","open":1719,"high":1724,"low":1659,"close":1723,"volume":24404,"rsi_14":31.05,"sma_20":1841.75,"sma_60":2018.0,"sma_120":2253.08},{"date":"2026-06-08","open":1709,"high":1720,"low":1570,"close":1645,"volume":27495,"rsi_14":28.79,"sma_20":1821.5,"sma_60":2008.75,"sma_120":2247.42},{"date":"2026-06-09","open":1601,"high":1664,"low":1595,"close":1595,"volume":36285,"rsi_14":28.31,"sma_20":1799.25,"sma_60":1999.92,"sma_120":2241.62},{"date":"2026-06-10","open":1582,"high":1646,"low":1571,"close":1601,"volume":4276,"rsi_14":30.33,"sma_20":1778.3,"sma_60":1990.77,"sma_120":2235.88},{"date":"2026-06-11","open":1625,"high":1750,"low":1552,"close":1750,"volume":34210,"rsi_14":47.49,"sma_20":1764.05,"sma_60":1983.93,"sma_120":2231.34},{"date":"2026-06-12","open":1750,"high":1805,"low":1726,"close":1780,"volume":41740,"rsi_14":45.04,"sma_20":1756.5,"sma_60":1977.68,"sma_120":2225.55},{"date":"2026-06-15","open":1790,"high":1850,"low":1774,"close":1787,"volume":26546,"rsi_14":42.18,"sma_20":1748.35,"sma_60":1971.8,"sma_120":2219.48},{"date":"2026-06-16","open":1830,"high":1830,"low":1725,"close":1780,"volume":8846,"rsi_14":48.08,"sma_20":1741.4,"sma_60":1965.22,"sma_120":2213.36},{"date":"2026-06-17","open":1800,"high":1800,"low":1670,"close":1689,"volume":18199,"rsi_14":45.93,"sma_20":1722.6,"sma_60":1927.37,"sma_120":2168.6},{"date":"2026-06-18","open":1688,"high":1785,"low":1650,"close":1700,"volume":14611,"rsi_14":51.53,"sma_20":1724.35,"sma_60":1949.62,"sma_120":2199.31},{"date":"2026-06-19","open":1695,"high":1699,"low":1581,"close":1623,"volume":33804,"rsi_14":45.17,"sma_20":1716.2,"sma_60":1942.5,"sma_120":2191.38},{"date":"2026-06-22","open":1635,"high":1649,"low":1501,"close":1625,"volume":35462,"rsi_14":48.64,"sma_20":1705.05,"sma_60":1935.25,"sma_120":2183.42},{"date":"2026-06-23","open":1612,"high":1625,"low":1451,"close":1503,"volume":73193,"rsi_14":35.41,"sma_20":1685.75,"sma_60":1925.47,"sma_120":2174.69},{"date":"2026-06-24","open":1381,"high":1522,"low":1266,"close":1522,"volume":403913,"rsi_14":34.92,"sma_20":1671.75,"sma_60":1916.92,"sma_120":2166.54},{"date":"2026-06-25","open":1522,"high":1549,"low":1398,"close":1454,"volume":50896,"rsi_14":31.24,"sma_20":1659.95,"sma_60":1906.48,"sma_120":2158.16},{"date":"2026-06-26","open":1428,"high":1454,"low":1293,"close":1400,"volume":59441,"rsi_14":32.32,"sma_20":1645.8,"sma_60":1895.4,"sma_120":2149.24},{"date":"2026-06-29","open":1282,"high":1500,"low":1282,"close":1481,"volume":144997,"rsi_14":42.13,"sma_20":1635.65,"sma_60":1885.83,"sma_120":2141.0},{"date":"2026-06-30","open":1377,"high":1500,"low":1377,"close":1479,"volume":31704,"rsi_14":41.53,"sma_20":1627.55,"sma_60":1874.82,"sma_120":2132.66},{"date":"2026-07-01","open":1465,"high":1500,"low":1380,"close":1469,"volume":23423,"rsi_14":25.82,"sma_20":1616.25,"sma_60":1865.55,"sma_120":2123.23},{"date":"2026-07-02","open":1469,"high":1495,"low":1380,"close":1450,"volume":12997,"rsi_14":21.05,"sma_20":1602.8,"sma_60":1855.63,"sma_120":2113.65},{"date":"2026-07-03","open":1364,"high":1449,"low":1364,"close":1432,"volume":5266,"rsi_14":19.45,"sma_20":1588.25,"sma_60":1846.0,"sma_120":2103.25},{"date":"2026-07-06","open":1465,"high":1469,"low":1400,"close":1435,"volume":4681,"rsi_14":20.1,"sma_20":1577.75,"sma_60":1836.33,"sma_120":2094.0},{"date":"2026-07-07","open":1423,"high":1434,"low":1350,"close":1420,"volume":11455,"rsi_14":23.15,"sma_20":1569.0,"sma_60":1825.83,"sma_120":2084.58},{"date":"2026-07-08","open":1408,"high":1408,"low":1320,"close":1326,"volume":21646,"rsi_14":17.98,"sma_20":1555.25,"sma_60":1813.43,"sma_120":2074.13},{"date":"2026-07-09","open":1301,"high":1364,"low":1299,"close":1323,"volume":36413,"rsi_14":20.59,"sma_20":1533.9,"sma_60":1800.82,"sma_120":2063.95},{"date":"2026-07-10","open":1344,"high":1364,"low":1306,"close":1340,"volume":6651,"rsi_14":22.86,"sma_20":1511.9,"sma_60":1787.98,"sma_120":2054.41},{"date":"2026-07-13","open":1354,"high":1534,"low":1274,"close":1310,"volume":20022,"rsi_14":27.71,"sma_20":1488.05,"sma_60":1774.65,"sma_120":2044.53},{"date":"2026-07-14","open":1310,"high":1560,"low":1225,"close":1560,"volume":60103,"rsi_14":52.86,"sma_20":1477.05,"sma_60":1765.48,"sma_120":2036.95},{"date":"2026-07-15","open":1562,"high":1562,"low":1426,"close":1488,"volume":29419,"rsi_14":52.54,"sma_20":1467.0,"sma_60":1755.12,"sma_120":2028.93},{"date":"2026-07-16","open":1488,"high":1488,"low":1386,"close":1485,"volume":24920,"rsi_14":56.89,"sma_20":1456.25,"sma_60":1744.37,"sma_120":2021.22},{"date":"2026-07-20","open":1450,"high":1484,"low":1352,"close":1450,"volume":25030,"rsi_14":47.29,"sma_20":1447.6,"sma_60":1733.12,"sma_120":2012.56},{"date":"2026-07-21","open":1426,"high":1426,"low":1350,"close":1371,"volume":30130,"rsi_14":41.67,"sma_20":1434.9,"sma_60":1720.47,"sma_120":2003.23},{"date":"2026-07-22","open":1380,"high":1380,"low":1295,"close":1339,"volume":26303,"rsi_14":40.3,"sma_20":1426.7,"sma_60":1707.28,"sma_120":1993.27},{"date":"2026-07-23","open":1331,"high":1430,"low":1269,"close":1428,"volume":93295,"rsi_14":48.51,"sma_20":1422.0,"sma_60":1696.17,"sma_120":1983.92},{"date":"2026-07-24","open":1416,"high":1500,"low":1274,"close":1460,"volume":72297,"rsi_14":51.86,"sma_20":1422.3,"sma_60":1685.25,"sma_120":1974.42},{"date":"2026-07-27","open":1367,"high":1480,"low":1351,"close":1460,"volume":37571,"rsi_14":51.66,"sma_20":1425.3,"sma_60":1674.25,"sma_120":1964.58},{"date":"2026-07-28","open":1430,"high":1484,"low":1320,"close":1450,"volume":24787,"rsi_14":52.01,"sma_20":1423.75,"sma_60":1663.75,"sma_120":1954.54},{"date":"2026-07-29","open":1460,"high":1460,"low":1276,"close":1305,"volume":23343,"rsi_14":48.68,"sma_20":1415.05,"sma_60":1650.58,"sma_120":1942.58},{"date":"2026-07-30","open":1220,"high":1385,"low":1220,"close":1381,"volume":111885,"rsi_14":53.33,"sma_20":1410.65,"sma_60":1638.27,"sma_120":1931.92},{"date":"2026-07-31","open":1369,"high":1498,"low":1236,"close":1464,"volume":60497,"rsi_14":56.62,"sma_20":1411.35,"sma_60":1625.42,"sma_120":1923.29},{"date":"2026-08-03","open":1430,"high":1469,"low":1405,"close":1438,"volume":16237,"rsi_14":56.87,"sma_20":1411.65,"sma_60":1613.88,"sma_120":1913.15},{"date":"2026-08-04","open":1431,"high":1750,"low":1400,"close":1673,"volume":113561,"rsi_14":56.16,"sma_20":1423.55,"sma_60":1607.6,"sma_120":1904.8},{"date":"2026-08-05","open":1673,"high":1700,"low":1609,"close":1676,"volume":30405,"rsi_14":61.08,"sma_20":1436.35,"sma_60":1601.53,"sma_120":1897.02},{"date":"2026-08-06","open":1662,"high":1725,"low":1609,"close":1700,"volume":30673,"rsi_14":62.37,"sma_20":1455.05,"sma_60":1596.2,"sma_120":1890.1},{"date":"2026-08-07","open":1686,"high":1752,"low":1644,"close":1694,"volume":15442,"rsi_14":64.52,"sma_20":1473.6,"sma_60":1590.52,"sma_120":1883.22},{"date":"2026-08-10","open":1693,"high":1750,"low":1643,"close":1713,"volume":20038,"rsi_14":71.92,"sma_20":1492.25,"sma_60":1586.88,"sma_120":1876.2},{"date":"2026-08-11","open":1713,"high":1865,"low":1700,"close":1844,"volume":130471,"rsi_14":78.73,"sma_20":1518.95,"sma_60":1585.12,"sma_120":1870.4},{"date":"2026-08-12","open":1800,"high":1855,"low":1745,"close":1830,"volume":21502,"rsi_14":75.0,"sma_20":1532.45,"sma_60":1583.63,"sma_120":1864.23},{"date":"2026-08-13","open":1810,"high":1860,"low":1760,"close":1846,"volume":24196,"rsi_14":74.49,"sma_20":1550.35,"sma_60":1583.07,"sma_120":1858.45},{"date":"2026-08-14","open":1831,"high":1984,"low":1762,"close":1835,"volume":58312,"rsi_14":73.47,"sma_20":1567.85,"sma_60":1582.82,"sma_120":1852.58},{"date":"2026-08-18","open":1865,"high":1865,"low":1680,"close":1723,"volume":16386,"rsi_14":65.15,"sma_20":1581.5,"sma_60":1581.77,"sma_120":1845.72},{"date":"2026-08-19","open":1644,"high":1731,"low":1625,"close":1685,"volume":4653,"rsi_14":73.93,"sma_20":1597.2,"sma_60":1579.05,"sma_120":1839.1},{"date":"2026-08-20","open":1693,"high":1735,"low":1610,"close":1650,"volume":20453,"rsi_14":67.86,"sma_20":1612.75,"sma_60":1575.07,"sma_120":1831.85},{"date":"2026-08-21","open":1610,"high":1713,"low":1608,"close":1711,"volume":14208,"rsi_14":66.89,"sma_20":1626.9,"sma_60":1573.55,"sma_120":1825.03},{"date":"2026-08-24","open":1710,"high":1710,"low":1590,"close":1639,"volume":43332,"rsi_14":62.93,"sma_20":1635.85,"sma_60":1572.7,"sma_120":1817.77},{"date":"2026-08-25","open":1639,"high":1639,"low":1540,"close":1597,"volume":8012,"rsi_14":43.49,"sma_20":1642.7,"sma_60":1571.27,"sma_120":1811.62},{"date":"2026-08-26","open":1561,"high":1634,"low":1539,"close":1600,"volume":20042,"rsi_14":43.49,"sma_20":1650.2,"sma_60":1569.87,"sma_120":1806.45},{"date":"2026-08-27","open":1511,"high":1599,"low":1511,"close":1594,"volume":12068,"rsi_14":40.64,"sma_20":1664.65,"sma_60":1569.08,"sma_120":1803.73},{"date":"2026-08-28","open":1592,"high":1645,"low":1550,"close":1598,"volume":6378,"rsi_14":41.49,"sma_20":1675.5,"sma_60":1567.47,"sma_120":1798.76},{"date":"2026-08-31","open":1650,"high":1669,"low":1573,"close":1646,"volume":12346,"rsi_14":44.35,"sma_20":1684.6,"sma_60":1566.25,"sma_120":1794.56},{"date":"2026-09-01","open":1591,"high":1650,"low":1563,"close":1642,"volume":11692,"rsi_14":28.33,"sma_20":1694.8,"sma_60":1564.9,"sma_120":1791.45},{"date":"2026-09-02","open":1534,"high":1783,"low":1534,"close":1638,"volume":5368,"rsi_14":28.95,"sma_20":1693.05,"sma_60":1564.78,"sma_120":1786.77},{"date":"2026-09-03","open":1625,"high":1638,"low":1557,"close":1616,"volume":13230,"rsi_14":25.11,"sma_20":1690.05,"sma_60":1565.13,"sma_120":1782.53},{"date":"2026-09-04","open":1615,"high":1618,"low":1535,"close":1610,"volume":25666,"rsi_14":25.38,"sma_20":1685.55,"sma_60":1565.28,"sma_120":1778.03},{"date":"2026-09-07","open":1608,"high":1609,"low":1563,"close":1563,"volume":14055,"rsi_14":29.59,"sma_20":1679.0,"sma_60":1562.17,"sma_120":1773.05},{"date":"2026-09-08","open":1610,"high":1610,"low":1550,"close":1550,"volume":4852,"rsi_14":31.61,"sma_20":1670.85,"sma_60":1558.33,"sma_120":1768.01},{"date":"2026-09-09","open":1584,"high":1584,"low":1426,"close":1499,"volume":34960,"rsi_14":30.29,"sma_20":1653.6,"sma_60":1553.53,"sma_120":1762.67},{"date":"2026-09-10","open":1499,"high":1510,"low":1455,"close":1476,"volume":6004,"rsi_14":15.94,"sma_20":1635.9,"sma_60":1548.47,"sma_120":1756.84},{"date":"2026-09-11","open":1455,"high":1600,"low":1425,"close":1593,"volume":17378,"rsi_14":44.1,"sma_20":1623.25,"sma_60":1546.87,"sma_120":1752.2},{"date":"2026-09-14","open":1593,"high":1650,"low":1559,"close":1610,"volume":12973,"rsi_14":51.78,"sma_20":1612.0,"sma_60":1545.37,"sma_120":1747.49},{"date":"2026-09-15","open":1571,"high":1610,"low":1559,"close":1587,"volume":1118,"rsi_14":48.31,"sma_20":1605.2,"sma_60":1544.77,"sma_120":1743.63},{"date":"2026-09-16","open":1568,"high":1600,"low":1547,"close":1600,"volume":26231,"rsi_14":50.77,"sma_20":1600.95,"sma_60":1544.35,"sma_120":1739.8},{"date":"2026-09-17","open":1560,"high":1650,"low":1518,"close":1610,"volume":13002,"rsi_14":51.51,"sma_20":1598.95,"sma_60":1546.13,"sma_120":1735.8},{"date":"2026-09-18","open":1520,"high":1550,"low":1486,"close":1550,"volume":23384,"rsi_14":38.29,"sma_20":1590.9,"sma_60":1546.6,"sma_120":1731.76},{"date":"2026-09-21","open":1512,"high":1549,"low":1512,"close":1525,"volume":3714,"rsi_14":36.43,"sma_20":1585.2,"sma_60":1547.78,"sma_120":1727.13},{"date":"2026-09-22","open":1560,"high":1560,"low":1424,"close":1510,"volume":13634,"rsi_14":35.52,"sma_20":1580.85,"sma_60":1549.62,"sma_120":1722.51},{"date":"2026-09-23","open":1486,"high":1550,"low":1478,"close":1542,"volume":19363,"rsi_14":41.81,"sma_20":1577.95,"sma_60":1550.63,"sma_120":1718.23},{"date":"2026-09-28","open":1504,"high":1899,"low":1414,"close":1503,"volume":62350,"rsi_14":38.97,"sma_20":1573.4,"sma_60":1551.03,"sma_120":1712.92},{"date":"2026-09-29","open":1500,"high":1800,"low":1478,"close":1550,"volume":14256,"rsi_14":48.66,"sma_20":1571.0,"sma_60":1552.38,"sma_120":1708.97},{"date":"2026-09-30","open":1544,"high":1665,"low":1533,"close":1611,"volume":67372,"rsi_14":55.72,"sma_20":1569.25,"sma_60":1555.07,"sma_120":1705.35},{"date":"2026-10-01","open":1623,"high":1698,"low":1570,"close":1663,"volume":19928,"rsi_14":65.36,"sma_20":1570.3,"sma_60":1558.92,"sma_120":1702.46},{"date":"2026-10-02","open":1615,"high":1644,"low":1589,"close":1638,"volume":5931,"rsi_14":65.11,"sma_20":1570.3,"sma_60":1562.3,"sma_120":1699.32},{"date":"2026-10-06","open":1638,"high":1639,"low":1595,"close":1634,"volume":4971,"rsi_14":54.85,"sma_20":1571.2,"sma_60":1565.87,"sma_120":1695.85},{"date":"2026-10-07","open":1632,"high":1639,"low":1596,"close":1635,"volume":3976,"rsi_14":53.07,"sma_20":1572.45,"sma_60":1571.02,"sma_120":1692.22},{"date":"2026-10-08","open":1635,"high":1680,"low":1576,"close":1639,"volume":2607,"rsi_14":56.7,"sma_20":1576.25,"sma_60":1576.28,"sma_120":1688.55},{"date":"2026-10-12","open":1643,"high":1900,"low":1581,"close":1600,"volume":21097,"rsi_14":50.0,"sma_20":1578.75,"sma_60":1580.62,"sma_120":1684.3},{"date":"2026-10-13","open":1587,"high":1678,"low":1510,"close":1591,"volume":16388,"rsi_14":47.7,"sma_20":1583.35,"sma_60":1585.3,"sma_120":1679.97},{"date":"2026-10-14","open":1599,"high":1754,"low":1576,"close":1612,"volume":10239,"rsi_14":58.29,"sma_20":1590.15,"sma_60":1586.17,"sma_120":1675.83},{"date":"2026-10-15","open":1485,"high":1541,"low":1454,"close":1484,"volume":45968,"rsi_14":45.7,"sma_20":1584.7,"sma_60":1586.1,"sma_120":1670.61},{"date":"2026-10-16","open":1492,"high":1840,"low":1422,"close":1548,"volume":9104,"rsi_14":53.61,"sma_20":1581.6,"sma_60":1587.15,"sma_120":1665.76},{"date":"2026-10-19","open":1402,"high":1540,"low":1402,"close":1538,"volume":1917,"rsi_14":49.6,"sma_20":1579.15,"sma_60":1588.62,"sma_120":1660.87},{"date":"2026-10-20","open":1494,"high":1654,"low":1451,"close":1533,"volume":5604,"rsi_14":53.19,"sma_20":1575.8,"sma_60":1591.32,"sma_120":1655.89},{"date":"2026-10-21","open":1533,"high":1700,"low":1500,"close":1547,"volume":8475,"rsi_14":49.66,"sma_20":1572.65,"sma_60":1594.78,"sma_120":1651.03},{"date":"2026-10-22","open":1521,"high":1710,"low":1435,"close":1473,"volume":6337,"rsi_14":34.67,"sma_20":1568.8,"sma_60":1595.53,"sma_120":1645.85},{"date":"2026-10-23","open":1471,"high":1526,"low":1359,"close":1526,"volume":6367}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-28.940000000000026,"pbr":0.9,"per":null,"roa":-3.01,"roe":-5.43,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":33931324992.0,"analysis":"ROE -5.4%로 적자 상태입니다. 시가총액 280.63억. 매출 339.31억, 영업이익 -13.13억.","eps_basis":"TTM","debt_ratio":0.807867571361338,"market_cap":28117876094,"net_income":-531900912.0,"total_debt":25165038939.0,"ttm_window":"2025Q3~2026Q2","gross_margin":11.79,"total_assets":56314994490.0,"total_equity":31149955551.0,"profit_margin":-1.57,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-1312865654.0,"operating_margin":-3.87,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":1526.0,"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":"2024-11-13","close":4305.0},{"date":"2024-11-14","close":3840.0},{"date":"2024-11-15","close":3625.0},{"date":"2024-11-18","close":3505.0},{"date":"2024-11-19","close":3450.0},{"date":"2024-11-20","close":3530.0},{"date":"2024-11-21","close":3300.0},{"date":"2024-11-22","close":3190.0},{"date":"2024-11-25","close":3225.0},{"date":"2024-11-26","close":3240.0},{"date":"2024-11-27","close":3385.0},{"date":"2024-11-28","close":3505.0},{"date":"2024-11-29","close":3815.0},{"date":"2024-12-02","close":3795.0},{"date":"2024-12-03","close":3635.0},{"date":"2024-12-04","close":3175.0},{"date":"2024-12-05","close":3110.0},{"date":"2024-12-06","close":2960.0},{"date":"2024-12-09","close":2565.0},{"date":"2024-12-10","close":2630.0},{"date":"2024-12-11","close":2685.0},{"date":"2024-12-12","close":2855.0},{"date":"2024-12-13","close":2945.0},{"date":"2024-12-16","close":2945.0},{"date":"2024-12-17","close":3020.0},{"date":"2024-12-18","close":3290.0},{"date":"2024-12-19","close":3240.0},{"date":"2024-12-20","close":2930.0},{"date":"2024-12-23","close":2940.0},{"date":"2024-12-24","close":2850.0},{"date":"2024-12-26","close":2850.0},{"date":"2024-12-27","close":2685.0},{"date":"2024-12-30","close":2755.0},{"date":"2025-01-02","close":2765.0},{"date":"2025-01-03","close":2825.0},{"date":"2025-01-06","close":2830.0},{"date":"2025-01-07","close":2795.0},{"date":"2025-01-08","close":2725.0},{"date":"2025-01-09","close":2720.0},{"date":"2025-01-10","close":2725.0},{"date":"2025-01-13","close":2705.0},{"date":"2025-01-14","close":2655.0},{"date":"2025-01-15","close":2645.0},{"date":"2025-01-16","close":2665.0},{"date":"2025-01-17","close":2620.0},{"date":"2025-01-20","close":2610.0},{"date":"2025-01-21","close":2585.0},{"date":"2025-01-22","close":2560.0},{"date":"2025-01-23","close":2525.0},{"date":"2025-01-24","close":2555.0},{"date":"2025-01-31","close":2775.0},{"date":"2025-02-03","close":2810.0},{"date":"2025-02-04","close":2745.0},{"date":"2025-02-05","close":2720.0},{"date":"2025-02-06","close":2600.0},{"date":"2025-02-07","close":2625.0},{"date":"2025-02-10","close":2675.0},{"date":"2025-02-11","close":2980.0},{"date":"2025-02-12","close":3010.0},{"date":"2025-02-13","close":2995.0},{"date":"2025-02-14","close":2950.0},{"date":"2025-02-17","close":3100.0},{"date":"2025-02-18","close":3045.0},{"date":"2025-02-19","close":3090.0},{"date":"2025-02-20","close":3000.0},{"date":"2025-02-21","close":3005.0},{"date":"2025-02-24","close":3120.0},{"date":"2025-02-25","close":3220.0},{"date":"2025-02-26","close":3140.0},{"date":"2025-02-27","close":3335.0},{"date":"2025-02-28","close":3265.0},{"date":"2025-03-04","close":3055.0},{"date":"2025-03-05","close":3085.0},{"date":"2025-03-06","close":3120.0},{"date":"2025-03-07","close":2880.0},{"date":"2025-03-10","close":2970.0},{"date":"2025-03-11","close":2875.0},{"date":"2025-03-12","close":2920.0},{"date":"2025-03-13","close":2855.0},{"date":"2025-03-14","close":2905.0},{"date":"2025-03-17","close":2915.0},{"date":"2025-03-18","close":3010.0},{"date":"2025-03-19","close":2940.0},{"date":"2025-03-20","close":2855.0},{"date":"2025-03-21","close":2845.0},{"date":"2025-03-24","close":2905.0},{"date":"2025-03-25","close":2900.0},{"date":"2025-03-26","close":2900.0},{"date":"2025-03-27","close":2870.0},{"date":"2025-03-28","close":2780.0},{"date":"2025-03-31","close":2665.0},{"date":"2025-04-01","close":2810.0},{"date":"2025-04-02","close":2650.0},{"date":"2025-04-03","close":2640.0},{"date":"2025-04-04","close":2600.0},{"date":"2025-04-07","close":2450.0},{"date":"2025-04-08","close":2455.0},{"date":"2025-04-09","close":2375.0},{"date":"2025-04-10","close":2515.0},{"date":"2025-04-11","close":2770.0},{"date":"2025-04-14","close":2780.0},{"date":"2025-04-15","close":2825.0},{"date":"2025-04-16","close":2800.0},{"date":"2025-04-17","close":2915.0},{"date":"2025-04-18","close":2830.0},{"date":"2025-04-21","close":2815.0},{"date":"2025-04-22","close":2705.0},{"date":"2025-04-23","close":2850.0},{"date":"2025-04-24","close":2845.0},{"date":"2025-04-25","close":2935.0},{"date":"2025-04-28","close":2915.0},{"date":"2025-04-29","close":2990.0},{"date":"2025-04-30","close":3000.0},{"date":"2025-05-02","close":3120.0},{"date":"2025-05-07","close":3000.0},{"date":"2025-05-08","close":3105.0},{"date":"2025-05-09","close":3070.0},{"date":"2025-05-12","close":3210.0},{"date":"2025-05-13","close":3365.0},{"date":"2025-05-14","close":3365.0},{"date":"2025-05-15","close":3295.0},{"date":"2025-05-16","close":3270.0},{"date":"2025-05-19","close":3090.0},{"date":"2025-05-20","close":3255.0},{"date":"2025-05-21","close":3235.0},{"date":"2025-05-22","close":3225.0},{"date":"2025-05-23","close":3185.0},{"date":"2025-05-26","close":3125.0},{"date":"2025-05-27","close":3265.0},{"date":"2025-05-28","close":3245.0},{"date":"2025-05-29","close":3180.0},{"date":"2025-05-30","close":3240.0},{"date":"2025-06-02","close":3350.0},{"date":"2025-06-04","close":3325.0},{"date":"2025-06-05","close":3420.0},{"date":"2025-06-09","close":3385.0},{"date":"2025-06-10","close":3410.0},{"date":"2025-06-11","close":3500.0},{"date":"2025-06-12","close":3240.0},{"date":"2025-06-13","close":3020.0},{"date":"2025-06-16","close":3000.0},{"date":"2025-06-17","close":2960.0},{"date":"2025-06-18","close":2965.0},{"date":"2025-06-19","close":2935.0},{"date":"2025-06-20","close":3815.0},{"date":"2025-06-23","close":3705.0},{"date":"2025-06-24","close":3705.0},{"date":"2025-06-25","close":3395.0},{"date":"2025-06-26","close":3180.0},{"date":"2025-06-27","close":3050.0},{"date":"2025-06-30","close":3045.0},{"date":"2025-07-01","close":3060.0},{"date":"2025-07-02","close":2845.0},{"date":"2025-07-03","close":2850.0},{"date":"2025-07-04","close":2830.0},{"date":"2025-07-07","close":2760.0},{"date":"2025-07-08","close":2795.0},{"date":"2025-07-09","close":2785.0},{"date":"2025-07-10","close":2775.0},{"date":"2025-07-11","close":2755.0},{"date":"2025-07-14","close":2780.0},{"date":"2025-07-15","close":2780.0},{"date":"2025-07-16","close":2730.0},{"date":"2025-07-17","close":2710.0},{"date":"2025-07-18","close":2710.0},{"date":"2025-07-21","close":2740.0},{"date":"2025-07-22","close":2680.0},{"date":"2025-07-23","close":2665.0},{"date":"2025-07-24","close":2660.0},{"date":"2025-07-25","close":2745.0},{"date":"2025-07-28","close":2725.0},{"date":"2025-07-29","close":2660.0},{"date":"2025-07-30","close":2650.0},{"date":"2025-07-31","close":2650.0},{"date":"2025-08-01","close":2565.0},{"date":"2025-08-04","close":2660.0},{"date":"2025-08-05","close":2685.0},{"date":"2025-08-06","close":2685.0},{"date":"2025-08-07","close":2730.0},{"date":"2025-08-08","close":2710.0},{"date":"2025-08-11","close":2730.0},{"date":"2025-08-12","close":2670.0},{"date":"2025-08-13","close":2700.0},{"date":"2025-08-14","close":2670.0},{"date":"2025-08-18","close":2595.0},{"date":"2025-08-19","close":2815.0},{"date":"2025-08-20","close":2775.0},{"date":"2025-08-21","close":2870.0},{"date":"2025-08-22","close":2960.0},{"date":"2025-08-25","close":2830.0},{"date":"2025-08-26","close":2795.0},{"date":"2025-08-27","close":2810.0},{"date":"2025-08-28","close":2890.0},{"date":"2025-08-29","close":2825.0},{"date":"2025-09-01","close":2825.0},{"date":"2025-09-02","close":2800.0},{"date":"2025-09-03","close":2830.0},{"date":"2025-09-04","close":2815.0},{"date":"2025-09-05","close":2820.0},{"date":"2025-09-08","close":2840.0},{"date":"2025-09-09","close":2880.0},{"date":"2025-09-10","close":2915.0},{"date":"2025-09-11","close":2835.0},{"date":"2025-09-12","close":2815.0},{"date":"2025-09-15","close":2775.0},{"date":"2025-09-16","close":2780.0},{"date":"2025-09-17","close":2800.0},{"date":"2025-09-18","close":2785.0},{"date":"2025-09-19","close":2810.0},{"date":"2025-09-22","close":2785.0},{"date":"2025-09-23","close":2785.0},{"date":"2025-09-24","close":2755.0},{"date":"2025-09-25","close":2790.0},{"date":"2025-09-26","close":2730.0},{"date":"2025-09-29","close":2655.0},{"date":"2025-09-30","close":2670.0},{"date":"2025-10-01","close":2670.0},{"date":"2025-10-02","close":2680.0},{"date":"2025-10-10","close":2650.0},{"date":"2025-10-13","close":2585.0},{"date":"2025-10-14","close":2550.0},{"date":"2025-10-15","close":2600.0},{"date":"2025-10-16","close":2570.0},{"date":"2025-10-17","close":2500.0},{"date":"2025-10-20","close":2475.0},{"date":"2025-10-21","close":2475.0},{"date":"2025-10-22","close":2410.0},{"date":"2025-10-23","close":2350.0},{"date":"2025-10-24","close":2330.0},{"date":"2025-10-27","close":2310.0},{"date":"2025-10-28","close":2590.0},{"date":"2025-10-29","close":2795.0},{"date":"2025-10-30","close":2660.0},{"date":"2025-10-31","close":2570.0},{"date":"2025-11-03","close":2520.0},{"date":"2025-11-04","close":2620.0},{"date":"2025-11-05","close":2560.0},{"date":"2025-11-06","close":2465.0},{"date":"2025-11-07","close":2405.0},{"date":"2025-11-10","close":2480.0},{"date":"2025-11-11","close":2350.0},{"date":"2025-11-12","close":2360.0},{"date":"2025-11-13","close":2365.0},{"date":"2025-11-14","close":2350.0},{"date":"2025-11-17","close":2355.0},{"date":"2025-11-18","close":2285.0},{"date":"2025-11-19","close":2280.0},{"date":"2025-11-20","close":2335.0},{"date":"2025-11-21","close":2290.0},{"date":"2025-11-24","close":2285.0},{"date":"2025-11-25","close":2440.0},{"date":"2025-11-26","close":2405.0},{"date":"2025-11-27","close":2365.0},{"date":"2025-11-28","close":2330.0},{"date":"2025-12-01","close":2320.0},{"date":"2025-12-02","close":2330.0},{"date":"2025-12-03","close":2380.0},{"date":"2025-12-04","close":2335.0},{"date":"2025-12-05","close":2325.0},{"date":"2025-12-08","close":2290.0},{"date":"2025-12-09","close":2290.0},{"date":"2025-12-10","close":2295.0},{"date":"2025-12-11","close":2475.0},{"date":"2025-12-12","close":2515.0},{"date":"2025-12-15","close":2515.0},{"date":"2025-12-16","close":2500.0},{"date":"2025-12-17","close":2575.0},{"date":"2025-12-18","close":2575.0},{"date":"2025-12-19","close":2580.0},{"date":"2025-12-22","close":2550.0},{"date":"2025-12-23","close":2500.0},{"date":"2025-12-24","close":2460.0},{"date":"2025-12-26","close":2470.0},{"date":"2025-12-29","close":2470.0},{"date":"2025-12-30","close":2480.0},{"date":"2026-01-02","close":2600.0},{"date":"2026-01-05","close":2600.0},{"date":"2026-01-06","close":2680.0},{"date":"2026-01-07","close":2545.0},{"date":"2026-01-08","close":2550.0},{"date":"2026-01-09","close":2580.0},{"date":"2026-01-12","close":2545.0},{"date":"2026-01-13","close":2485.0},{"date":"2026-01-14","close":2495.0},{"date":"2026-01-15","close":2470.0},{"date":"2026-01-16","close":2450.0},{"date":"2026-01-19","close":2410.0},{"date":"2026-01-20","close":2490.0},{"date":"2026-01-21","close":2490.0},{"date":"2026-01-22","close":2535.0},{"date":"2026-01-23","close":2550.0},{"date":"2026-01-26","close":2600.0},{"date":"2026-01-27","close":2640.0},{"date":"2026-01-28","close":2655.0},{"date":"2026-01-29","close":2740.0},{"date":"2026-01-30","close":2660.0},{"date":"2026-02-02","close":2500.0},{"date":"2026-02-03","close":2655.0},{"date":"2026-02-04","close":2675.0},{"date":"2026-02-05","close":2610.0},{"date":"2026-02-06","close":2530.0},{"date":"2026-02-09","close":2520.0},{"date":"2026-02-10","close":2555.0},{"date":"2026-02-11","close":2540.0},{"date":"2026-02-12","close":2570.0},{"date":"2026-02-13","close":2540.0},{"date":"2026-02-19","close":2540.0},{"date":"2026-02-20","close":2545.0},{"date":"2026-02-23","close":2480.0},{"date":"2026-02-24","close":2520.0},{"date":"2026-02-25","close":2530.0},{"date":"2026-02-26","close":2510.0},{"date":"2026-02-27","close":2335.0},{"date":"2026-03-03","close":2220.0},{"date":"2026-03-04","close":1920.0},{"date":"2026-03-05","close":2195.0},{"date":"2026-03-06","close":2150.0},{"date":"2026-03-09","close":2015.0},{"date":"2026-03-10","close":2200.0},{"date":"2026-03-11","close":2125.0},{"date":"2026-03-12","close":2150.0},{"date":"2026-03-13","close":2160.0},{"date":"2026-03-16","close":2155.0},{"date":"2026-03-17","close":2140.0},{"date":"2026-03-18","close":2175.0},{"date":"2026-03-19","close":2150.0},{"date":"2026-03-20","close":2175.0},{"date":"2026-03-23","close":2050.0},{"date":"2026-03-24","close":2060.0},{"date":"2026-03-25","close":2090.0},{"date":"2026-03-26","close":2035.0},{"date":"2026-03-27","close":2080.0},{"date":"2026-03-30","close":2065.0},{"date":"2026-03-31","close":2055.0},{"date":"2026-04-01","close":2140.0},{"date":"2026-04-02","close":2025.0},{"date":"2026-04-03","close":2045.0},{"date":"2026-04-06","close":2010.0},{"date":"2026-04-07","close":2015.0},{"date":"2026-04-08","close":2050.0},{"date":"2026-04-09","close":2070.0},{"date":"2026-04-10","close":2080.0},{"date":"2026-04-13","close":2110.0},{"date":"2026-04-14","close":2110.0},{"date":"2026-04-15","close":2110.0},{"date":"2026-04-16","close":2110.0},{"date":"2026-04-17","close":2130.0},{"date":"2026-04-20","close":2125.0},{"date":"2026-04-21","close":2130.0},{"date":"2026-04-22","close":2130.0},{"date":"2026-04-23","close":2095.0},{"date":"2026-04-24","close":2115.0},{"date":"2026-04-27","close":2120.0},{"date":"2026-04-28","close":2080.0},{"date":"2026-04-29","close":2095.0},{"date":"2026-04-30","close":2120.0},{"date":"2026-05-04","close":2235.0},{"date":"2026-05-06","close":2130.0},{"date":"2026-05-07","close":2050.0},{"date":"2026-05-08","close":2040.0},{"date":"2026-05-11","close":2020.0},{"date":"2026-05-12","close":2035.0},{"date":"2026-05-13","close":1931.0},{"date":"2026-05-14","close":1950.0},{"date":"2026-05-15","close":1919.0},{"date":"2026-05-18","close":1880.0},{"date":"2026-05-19","close":1850.0},{"date":"2026-05-20","close":1786.0},{"date":"2026-05-21","close":1848.0},{"date":"2026-05-22","close":1889.0},{"date":"2026-05-26","close":1802.0},{"date":"2026-05-27","close":1690.0},{"date":"2026-05-28","close":1683.0},{"date":"2026-05-29","close":1684.0},{"date":"2026-06-01","close":1641.0},{"date":"2026-06-02","close":1695.0},{"date":"2026-06-04","close":1719.0},{"date":"2026-06-05","close":1723.0},{"date":"2026-06-08","close":1645.0},{"date":"2026-06-09","close":1595.0},{"date":"2026-06-10","close":1601.0},{"date":"2026-06-11","close":1750.0},{"date":"2026-06-12","close":1780.0},{"date":"2026-06-15","close":1787.0},{"date":"2026-06-16","close":1780.0},{"date":"2026-06-17","close":1689.0},{"date":"2026-06-18","close":1700.0},{"date":"2026-06-19","close":1623.0},{"date":"2026-06-22","close":1625.0},{"date":"2026-06-23","close":1503.0},{"date":"2026-06-24","close":1522.0},{"date":"2026-06-25","close":1454.0},{"date":"2026-06-26","close":1400.0},{"date":"2026-06-29","close":1481.0},{"date":"2026-06-30","close":1479.0},{"date":"2026-07-01","close":1469.0},{"date":"2026-07-02","close":1450.0},{"date":"2026-07-03","close":1432.0},{"date":"2026-07-06","close":1435.0},{"date":"2026-07-07","close":1420.0},{"date":"2026-07-08","close":1326.0},{"date":"2026-07-09","close":1323.0},{"date":"2026-07-10","close":1340.0},{"date":"2026-07-13","close":1310.0},{"date":"2026-07-14","close":1560.0},{"date":"2026-07-15","close":1488.0},{"date":"2026-07-16","close":1485.0},{"date":"2026-07-20","close":1450.0},{"date":"2026-07-21","close":1371.0},{"date":"2026-07-22","close":1339.0},{"date":"2026-07-23","close":1428.0},{"date":"2026-07-24","close":1460.0},{"date":"2026-07-27","close":1460.0},{"date":"2026-07-28","close":1450.0},{"date":"2026-07-29","close":1305.0},{"date":"2026-07-30","close":1381.0},{"date":"2026-07-31","close":1464.0},{"date":"2026-08-03","close":1438.0},{"date":"2026-08-04","close":1673.0},{"date":"2026-08-05","close":1676.0},{"date":"2026-08-06","close":1700.0},{"date":"2026-08-07","close":1694.0},{"date":"2026-08-10","close":1713.0},{"date":"2026-08-11","close":1844.0},{"date":"2026-08-12","close":1830.0},{"date":"2026-08-13","close":1846.0},{"date":"2026-08-14","close":1835.0},{"date":"2026-08-18","close":1723.0},{"date":"2026-08-19","close":1685.0},{"date":"2026-08-20","close":1650.0},{"date":"2026-08-21","close":1711.0},{"date":"2026-08-24","close":1639.0},{"date":"2026-08-25","close":1597.0},{"date":"2026-08-26","close":1600.0},{"date":"2026-08-27","close":1594.0},{"date":"2026-08-28","close":1598.0},{"date":"2026-08-31","close":1646.0},{"date":"2026-09-01","close":1642.0},{"date":"2026-09-02","close":1638.0},{"date":"2026-09-03","close":1616.0},{"date":"2026-09-04","close":1610.0},{"date":"2026-09-07","close":1563.0},{"date":"2026-09-08","close":1550.0},{"date":"2026-09-09","close":1499.0},{"date":"2026-09-10","close":1476.0},{"date":"2026-09-11","close":1593.0},{"date":"2026-09-14","close":1610.0},{"date":"2026-09-15","close":1587.0},{"date":"2026-09-16","close":1600.0},{"date":"2026-09-17","close":1610.0},{"date":"2026-09-18","close":1550.0},{"date":"2026-09-21","close":1525.0},{"date":"2026-09-22","close":1510.0},{"date":"2026-09-23","close":1542.0},{"date":"2026-09-28","close":1503.0},{"date":"2026-09-29","close":1550.0},{"date":"2026-09-30","close":1611.0},{"date":"2026-10-01","close":1663.0},{"date":"2026-10-02","close":1638.0},{"date":"2026-10-06","close":1634.0},{"date":"2026-10-07","close":1635.0},{"date":"2026-10-08","close":1639.0},{"date":"2026-10-12","close":1600.0},{"date":"2026-10-13","close":1591.0},{"date":"2026-10-14","close":1612.0},{"date":"2026-10-15","close":1484.0},{"date":"2026-10-16","close":1548.0},{"date":"2026-10-19","close":1538.0},{"date":"2026-10-20","close":1533.0},{"date":"2026-10-21","close":1547.0},{"date":"2026-10-22","close":1473.0},{"date":"2026-10-23","close":1478.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":1748.0,"foreign_net":-1733.0,"institution_net":-15.0},{"date":"2026-10-21","retail_net":2127.0,"foreign_net":-1262.0,"institution_net":-865.0},{"date":"2026-10-20","retail_net":3010.0,"foreign_net":-480.0,"institution_net":-2530.0},{"date":"2026-10-19","retail_net":-24.0,"foreign_net":24.0,"institution_net":0.0},{"date":"2026-10-16","retail_net":-1286.0,"foreign_net":1286.0,"institution_net":0.0},{"date":"2026-10-15","retail_net":-9860.0,"foreign_net":9860.0,"institution_net":0.0},{"date":"2026-10-14","retail_net":821.0,"foreign_net":-821.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":-499.0,"foreign_net":499.0,"institution_net":0.0},{"date":"2026-10-12","retail_net":12320.0,"foreign_net":-10862.0,"institution_net":-1458.0},{"date":"2026-10-08","retail_net":902.0,"foreign_net":-902.0,"institution_net":0.0},{"date":"2026-10-07","retail_net":31.0,"foreign_net":-31.0,"institution_net":0.0},{"date":"2026-10-06","retail_net":1358.0,"foreign_net":-1358.0,"institution_net":0.0},{"date":"2026-10-02","retail_net":1321.0,"foreign_net":-487.0,"institution_net":-834.0},{"date":"2026-10-01","retail_net":-1320.0,"foreign_net":486.0,"institution_net":834.0},{"date":"2026-09-30","retail_net":3449.0,"foreign_net":9910.0,"institution_net":-13359.0},{"date":"2026-09-29","retail_net":4605.0,"foreign_net":-3891.0,"institution_net":-714.0},{"date":"2026-09-28","retail_net":21603.0,"foreign_net":-7817.0,"institution_net":-13786.0},{"date":"2026-09-23","retail_net":11597.0,"foreign_net":-8277.0,"institution_net":-3320.0},{"date":"2026-09-22","retail_net":11004.0,"foreign_net":-5028.0,"institution_net":-5976.0},{"date":"2026-09-21","retail_net":-54.0,"foreign_net":54.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":5236.0,"foreign_net":-4736.0,"institution_net":-500.0},{"date":"2026-09-17","retail_net":1186.0,"foreign_net":-1686.0,"institution_net":500.0},{"date":"2026-09-16","retail_net":9846.0,"foreign_net":-9846.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":77.0,"foreign_net":-77.0,"institution_net":0.0},{"date":"2026-09-14","retail_net":3360.0,"foreign_net":-3360.0,"institution_net":0.0},{"date":"2026-09-11","retail_net":575.0,"foreign_net":-54.0,"institution_net":-521.0},{"date":"2026-09-10","retail_net":1381.0,"foreign_net":-1902.0,"institution_net":521.0},{"date":"2026-09-09","retail_net":1250.0,"foreign_net":-1250.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":2289.0,"foreign_net":-2289.0,"institution_net":0.0},{"date":"2026-09-07","retail_net":320.0,"foreign_net":-320.0,"institution_net":0.0}],"comment":"외국인 매도, 기관 매도","periods":{"d1":{"retail_net":1748.0,"foreign_net":-1733.0,"institution_net":-15.0},"d3":{"retail_net":6885.0,"foreign_net":-3475.0,"institution_net":-3410.0},"d7":{"retail_net":-3464.0,"foreign_net":6874.0,"institution_net":-3410.0},"d14":{"retail_net":10649.0,"foreign_net":-5781.0,"institution_net":-4868.0},"d30":{"retail_net":88373.0,"foreign_net":-46350.0,"institution_net":-42023.0}},"analysis":"최근 5일 외국인 순매수 -2165.00, 기관 순매수 -3410.00. 30일 누적: 외국인 -4.63만, 기관 -4.20만.","foreign_flow":-2165.0,"foreign_trend":"매도","institution_trend":"매도","institutional_flow":-3410.0},"insider_trades":[],"price_analysis":{"current":1526.0,"low_30d":1400.0,"support":1450.0,"high_30d":1900.0,"change_1d":3.6,"change_7d":-1.0,"change_30d":-1.7,"resistance":1850.0,"position_in_range":25.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.47,"per":48.54,"quarter":"2025-Q3"},{"pbr":1.33,"per":57.38,"quarter":"2025-Q4"},{"pbr":1.15,"per":64.04,"quarter":"2026-Q1"},{"pbr":0.87,"per":null,"quarter":"2026-Q2"},{"pbr":0.9,"per":null,"quarter":"현재"}],"timeline":[{"close":2670.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":2480.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":2055.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":1479.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.2,"pbr_5y_low":0.87,"per_5y_avg":56.65,"per_5y_low":48.54,"current_pbr":0.9,"current_per":null,"pbr_5y_high":1.47,"per_5y_high":64.04,"pbr_5y_median":1.24,"per_5y_median":57.38,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":25.0,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Communication Services","industry":"ENTERTAINMENT"},"investment_grade":{"growth":{"grade":"D","reason":"매출 -13.8%"},"momentum":{"grade":"D","reason":"RSI 35"},"valuation":{"grade":"C","reason":"적자 (EPS -92, PBR 0.90x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -5.4%"},"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":-3.01,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-5.43,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-2.33,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.81,"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":11.79,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-3.87,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-1.57,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.47,"per":48.54,"close":2670.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.33,"per":57.38,"close":2480.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.15,"per":64.04,"close":2055.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.87,"per":null,"close":1479.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"0.9배"},{"label":"ROE","value":"-5.4%"}],"data_summary":{"sources":["구조","모멘텀·자금"],"axes_total":4,"axes_covered":2,"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":-92.0,"pbr":null,"per":null,"roa":-0.030053897320375996,"roe":-0.054333466358531174,"revenue":5204533654.0,"market_cap":null,"net_income":-1692485062.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.11792935002510409,"total_assets":56314994490.0,"total_equity":31149955551.0,"profit_margin":-0.3251943736974825,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-1684240425.0,"operating_margin":-0.3236102477126955},{"eps":-79.17,"pbr":null,"per":null,"roa":-0.026151255283114964,"roe":-0.044371182189888,"revenue":6039003486.0,"market_cap":null,"net_income":-1457257916.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.09900073619530281,"total_assets":55724205214.0,"total_equity":32842440613.0,"profit_margin":-0.24130767921865048,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-1535920121.0,"operating_margin":-0.2543333721466906},{"eps":40.39,"pbr":null,"per":null,"roa":0.016167553709626716,"roe":0.02167384457829734,"revenue":8897719582.0,"market_cap":null,"net_income":743406335.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.24869895927902486,"total_assets":45981374075.0,"total_equity":34299698529.0,"profit_margin":0.08355020948332692,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":109464282.0,"operating_margin":0.012302509760078883},{"eps":101.84,"pbr":null,"per":null,"roa":0.03990349791990183,"roe":0.05595554823164276,"revenue":13790068270.0,"market_cap":null,"net_income":1874435731.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.2690212202988608,"total_assets":46974221026.0,"total_equity":33498657242.0,"profit_margin":0.13592650118185384,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1797830610.0,"operating_margin":0.13037140750863013},{"eps":-30.97,"pbr":null,"per":null,"roa":-0.012494273139723578,"roe":-0.018033822096823617,"revenue":5730641871.0,"market_cap":null,"net_income":-570020668.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.24496077011963743,"total_assets":45622555360.0,"total_equity":31608422493.0,"profit_margin":-0.09946890432720952,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-502176457.0,"operating_margin":-0.08763005406798696},{"eps":-68.04,"pbr":null,"per":null,"roa":-0.02884907186031216,"roe":-0.03908457146555401,"revenue":5422876332.0,"market_cap":null,"net_income":-1252316018.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.10911737900203328,"total_assets":43409230774.0,"total_equity":32041185845.0,"profit_margin":-0.23093206286305554,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-1282593938.0,"operating_margin":-0.2365154319362782},{"eps":52.18,"pbr":null,"per":null,"roa":0.020914405101075045,"roe":0.028866713292843297,"revenue":23630302177.0,"market_cap":null,"net_income":960402797.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.3034768608663823,"total_assets":45920636631.0,"total_equity":33270251007.0,"profit_margin":0.040642848737448035,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1023815806.0,"operating_margin":0.04332639499618871}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":55.01,"per":48.54,"date":"2025-09","close":2670.0,"source":"reported"},{"eps":55.01,"per":46.72,"date":"2025-10","close":2570.0,"source":"reported"},{"eps":55.01,"per":42.36,"date":"2025-11","close":2330.0,"source":"reported"},{"eps":43.22,"per":57.38,"date":"2025-12","close":2480.0,"source":"reported"},{"eps":43.22,"per":61.55,"date":"2026-01","close":2660.0,"source":"reported"},{"eps":43.22,"per":54.03,"date":"2026-02","close":2335.0,"source":"reported"},{"eps":32.09,"per":64.04,"date":"2026-03","close":2055.0,"source":"reported"},{"eps":32.09,"per":66.06,"date":"2026-04","close":2120.0,"source":"reported"},{"eps":32.09,"per":52.48,"date":"2026-05","close":1684.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":54.8,"std":7.67,"count":9,"current":52.48,"lower_1sd":47.12,"upper_1sd":62.47},"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":"닷밀","phase":"above-fold","symbol_resolved":true}