{"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":"2026-10-23T09:35:44.241204+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-14.7,"direction":"higher_better","percentile":34},{"name":"영업이익 성장률","unit":"%","value":-6.9,"direction":"higher_better","percentile":41}],"summary":"매출 -14.7%","percentile":38},"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":43.9,"direction":null,"percentile":44},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-1.5,"direction":"higher_better","percentile":47}],"summary":"RSI 44","percentile":40},"valuation":{"grade":"C","metrics":[],"summary":"PER 9.73x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":1.32,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":17.32,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":11.97,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.71,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 1.3%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.85,"rating":"fair","direction":"lower_better","percentile":42},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":212.7,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.01,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"순차입금비율 0.9x","percentile":55}},"signals":[],"summary":"서울보증보험(031210)은 Financial Services 섹터 KR 시장 종목입니다, 시가총액 2.99조. 현재가 42,800원, 전일 대비 +2.6%, 30일 -1.5%. PER 9.7배 / ROE 1.3%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 1.96만, 기관 순매수 3.04만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"A","metrics":[{"name":"배당수익률","unit":"%","value":5.81,"direction":"higher_better","percentile":null}],"summary":"배당수익률 5.81%","value_pct":5.81},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":56.5,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":1.8,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.85,"direction":"lower_better","percentile":null}],"summary":"배당성향 57%로 낮아 안정적","percentile":63},"available":true,"consistency":null,"overall_grade":"B"},"has_dividend":true,"dividend_yield":5.81},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-157.09919892376638,"grade":"D","trend":"하락","atr_14":1375.0,"rsi_14":43.90243902439024,"sma_20":42310.0,"sma_60":42925.833333333336,"comment":"하락 추세, RSI 44","analysis":"RSI(14) 43.9로 중립 구간입니다. MACD(-157.10)가 시그널선(-155.99)을 하회합니다(데드크로스). SMA20 42310, SMA60 42926 — 혼조세입니다. 볼린저밴드 41228~43392 (현재 위치 73%).","bb_lower":41227.59526978122,"bb_upper":43392.40473021878,"macd_signal":-155.98844089735934},"change_pct":1.56,"chart_data":[{"date":"2025-03-14","open":24221,"high":27762,"low":22926,"close":27632,"volume":18092710},{"date":"2025-03-17","open":27071,"high":28452,"low":26250,"close":27891,"volume":4408651},{"date":"2025-03-18","open":27589,"high":27977,"low":26769,"close":27416,"volume":1293658},{"date":"2025-03-19","open":27632,"high":34972,"low":27373,"close":32295,"volume":12266032},{"date":"2025-03-20","open":31561,"high":31690,"low":29445,"close":29877,"volume":1963540},{"date":"2025-03-21","open":29273,"high":30827,"low":28970,"close":29489,"volume":1145383},{"date":"2025-03-24","open":29445,"high":32338,"low":29316,"close":31000,"volume":2004070},{"date":"2025-03-25","open":30784,"high":32036,"low":30007,"close":30568,"volume":870877},{"date":"2025-03-26","open":30611,"high":31302,"low":29445,"close":29532,"volume":579110},{"date":"2025-03-27","open":29704,"high":29963,"low":28927,"close":29186,"volume":326521},{"date":"2025-03-28","open":29445,"high":30395,"low":29057,"close":30007,"volume":596667},{"date":"2025-03-31","open":29489,"high":30438,"low":29143,"close":29316,"volume":497398},{"date":"2025-04-01","open":29445,"high":29877,"low":29273,"close":29575,"volume":340965},{"date":"2025-04-02","open":29661,"high":29661,"low":28496,"close":28582,"volume":588218},{"date":"2025-04-03","open":29021,"high":30865,"low":28832,"close":30723,"volume":511112,"rsi_14":51.44},{"date":"2025-04-04","open":30298,"high":31574,"low":29825,"close":31196,"volume":327013,"rsi_14":51.99},{"date":"2025-04-07","open":30203,"high":30723,"low":29352,"close":30109,"volume":307007,"rsi_14":50.27},{"date":"2025-04-08","open":30439,"high":30676,"low":29305,"close":29683,"volume":248247,"rsi_14":26.92},{"date":"2025-04-09","open":30520,"high":30717,"low":29486,"close":29683,"volume":311464,"rsi_14":30.57},{"date":"2025-04-10","open":29400,"high":31243,"low":28974,"close":31054,"volume":330306,"rsi_14":45.26,"sma_20":33465.0},{"date":"2025-04-11","open":30203,"high":31668,"low":29967,"close":30203,"volume":254023,"rsi_14":34.63,"sma_20":33462.5},{"date":"2025-04-14","open":30203,"high":30250,"low":29541,"close":30061,"volume":247117,"rsi_14":35.6,"sma_20":33437.5},{"date":"2025-04-15","open":29778,"high":30203,"low":29612,"close":30061,"volume":160544,"rsi_14":39.38,"sma_20":33440.0},{"date":"2025-04-16","open":30109,"high":30865,"low":30014,"close":30676,"volume":193403,"rsi_14":44.16,"sma_20":33192.5},{"date":"2025-04-17","open":30676,"high":31290,"low":30392,"close":31148,"volume":158970,"rsi_14":41.89,"sma_20":33110.0},{"date":"2025-04-18","open":31338,"high":32614,"low":30959,"close":32472,"volume":458831,"rsi_14":51.71,"sma_20":33120.0},{"date":"2025-04-21","open":32472,"high":32472,"low":31763,"close":31952,"volume":217173,"rsi_14":48.12,"sma_20":33015.0},{"date":"2025-04-22","open":31763,"high":32377,"low":31668,"close":32046,"volume":143774,"rsi_14":53.67,"sma_20":32940.0},{"date":"2025-04-23","open":32283,"high":32425,"low":31810,"close":31857,"volume":111324,"rsi_14":55.71,"sma_20":32915.0},{"date":"2025-04-24","open":31999,"high":32992,"low":31905,"close":32188,"volume":165070,"rsi_14":55.07,"sma_20":32927.5},{"date":"2025-04-25","open":32188,"high":32566,"low":32046,"close":32236,"volume":121849,"rsi_14":62.16,"sma_20":32895.0},{"date":"2025-04-28","open":32614,"high":32661,"low":31857,"close":32141,"volume":116310,"rsi_14":64.61,"sma_20":32897.5},{"date":"2025-04-29","open":32141,"high":32992,"low":32094,"close":32992,"volume":212504,"rsi_14":77.78,"sma_20":32930.0},{"date":"2025-04-30","open":33228,"high":33748,"low":32850,"close":33606,"volume":312674,"rsi_14":70.77,"sma_20":33052.5},{"date":"2025-05-02","open":33843,"high":33984,"low":33134,"close":33748,"volume":175366,"rsi_14":82.61,"sma_20":33212.5},{"date":"2025-05-07","open":33748,"high":33890,"low":33134,"close":33748,"volume":128617,"rsi_14":84.82,"sma_20":33347.5},{"date":"2025-05-08","open":33890,"high":34504,"low":33559,"close":34268,"volume":155840,"rsi_14":86.18,"sma_20":33567.5},{"date":"2025-05-09","open":34457,"high":34552,"low":33606,"close":33795,"volume":141695,"rsi_14":77.5,"sma_20":33785.0},{"date":"2025-05-12","open":33795,"high":34457,"low":33701,"close":34457,"volume":116946,"rsi_14":78.23,"sma_20":34100.0},{"date":"2025-05-13","open":34504,"high":34504,"low":33890,"close":34504,"volume":127221,"rsi_14":72.16,"sma_20":34282.5},{"date":"2025-05-14","open":34504,"high":35024,"low":34173,"close":34977,"volume":133847,"rsi_14":83.33,"sma_20":34535.0},{"date":"2025-05-15","open":35072,"high":36253,"low":32566,"close":33039,"volume":548109,"rsi_14":57.78,"sma_20":34692.5},{"date":"2025-05-16","open":32755,"high":32803,"low":32046,"close":32519,"volume":329785,"rsi_14":54.93,"sma_20":34822.5},{"date":"2025-05-19","open":32377,"high":32472,"low":31905,"close":32472,"volume":102339,"rsi_14":52.21,"sma_20":34917.5},{"date":"2025-05-20","open":32425,"high":32708,"low":31668,"close":31857,"volume":166083,"rsi_14":47.3,"sma_20":34955.0},{"date":"2025-05-21","open":31857,"high":32188,"low":31621,"close":31999,"volume":72236,"rsi_14":48.99,"sma_20":34930.0},{"date":"2025-05-22","open":32046,"high":32094,"low":31385,"close":31621,"volume":99021,"rsi_14":39.57,"sma_20":34912.5},{"date":"2025-05-23","open":31385,"high":31810,"low":31196,"close":31668,"volume":72998,"rsi_14":33.86,"sma_20":34892.5},{"date":"2025-05-26","open":31527,"high":31763,"low":31148,"close":31338,"volume":127980,"rsi_14":30.53,"sma_20":34865.0},{"date":"2025-05-27","open":31243,"high":31668,"low":31007,"close":31385,"volume":63299,"rsi_14":31.06,"sma_20":34822.5},{"date":"2025-05-28","open":31479,"high":31479,"low":30723,"close":30818,"volume":191973,"rsi_14":22.56,"sma_20":34747.5},{"date":"2025-05-29","open":30959,"high":32519,"low":30912,"close":32377,"volume":220434,"rsi_14":40.38,"sma_20":34760.0},{"date":"2025-05-30","open":32803,"high":33157,"low":32141,"close":32283,"volume":170847,"rsi_14":34.03,"sma_20":34722.5},{"date":"2025-06-02","open":32425,"high":34032,"low":32283,"close":33086,"volume":326091,"rsi_14":40.62,"sma_20":34695.0},{"date":"2025-06-04","open":33417,"high":35544,"low":33370,"close":35450,"volume":430188,"rsi_14":52.5,"sma_20":34785.0},{"date":"2025-06-05","open":35922,"high":35922,"low":34693,"close":35261,"volume":238137,"rsi_14":64.42,"sma_20":34865.0},{"date":"2025-06-09","open":35450,"high":36442,"low":35450,"close":35828,"volume":243376,"rsi_14":71.34,"sma_20":34947.5},{"date":"2025-06-10","open":36159,"high":37435,"low":35544,"close":35828,"volume":339641,"rsi_14":71.78,"sma_20":35055.0},{"date":"2025-06-11","open":36111,"high":39136,"low":36017,"close":37388,"volume":644381,"rsi_14":81.97,"sma_20":35210.0},{"date":"2025-06-12","open":37529,"high":39893,"low":37482,"close":38995,"volume":475134,"rsi_14":84.58,"sma_20":35447.5,"sma_60":34398.33},{"date":"2025-06-13","open":39042,"high":39940,"low":38333,"close":38664,"volume":271121,"rsi_14":84.98,"sma_20":35642.5,"sma_60":34546.67},{"date":"2025-06-16","open":38049,"high":38806,"low":36915,"close":38617,"volume":211193,"rsi_14":84.51,"sma_20":35937.5,"sma_60":34689.17},{"date":"2025-06-17","open":38286,"high":39089,"low":37860,"close":38427,"volume":183520,"rsi_14":85.71,"sma_20":36250.0,"sma_60":34837.5},{"date":"2025-06-18","open":38191,"high":38475,"low":37104,"close":37955,"volume":146468,"rsi_14":81.74,"sma_20":36540.0,"sma_60":34883.33},{"date":"2025-06-19","open":38049,"high":38853,"low":37908,"close":38286,"volume":109410,"rsi_14":86.92,"sma_20":36880.0,"sma_60":34981.67},{"date":"2025-06-20","open":38002,"high":39231,"low":37908,"close":38947,"volume":154822,"rsi_14":85.64,"sma_20":37247.5,"sma_60":35099.17},{"date":"2025-06-23","open":38711,"high":39373,"low":38144,"close":39089,"volume":119885,"rsi_14":86.73,"sma_20":37642.5,"sma_60":35190.0},{"date":"2025-06-24","open":39420,"high":41027,"low":39325,"close":40365,"volume":147275,"rsi_14":87.38,"sma_20":38102.5,"sma_60":35311.67},{"date":"2025-06-25","open":40791,"high":42445,"low":40649,"close":41405,"volume":221974,"rsi_14":85.39,"sma_20":38635.0,"sma_60":35471.67},{"date":"2025-06-26","open":42020,"high":42161,"low":39987,"close":40271,"volume":145573,"rsi_14":76.77,"sma_20":39105.0,"sma_60":35618.33},{"date":"2025-06-27","open":40791,"high":41216,"low":39845,"close":40271,"volume":103615,"rsi_14":75.27,"sma_20":39605.0,"sma_60":35749.17},{"date":"2025-06-30","open":40554,"high":41500,"low":40318,"close":40743,"volume":104511,"rsi_14":76.53,"sma_20":40047.5,"sma_60":35901.67},{"date":"2025-07-01","open":40791,"high":41452,"low":40365,"close":40743,"volume":53649,"rsi_14":71.78,"sma_20":40495.0,"sma_60":36049.17},{"date":"2025-07-02","open":40980,"high":40980,"low":39940,"close":40649,"volume":47944,"rsi_14":63.36,"sma_20":40895.0,"sma_60":36214.17},{"date":"2025-07-03","open":40649,"high":40933,"low":39562,"close":39893,"volume":83998,"rsi_14":59.29,"sma_20":41130.0,"sma_60":36375.83},{"date":"2025-07-04","open":39893,"high":39987,"low":39136,"close":39278,"volume":57324,"rsi_14":54.61,"sma_20":41342.5,"sma_60":36518.33},{"date":"2025-07-07","open":39751,"high":39893,"low":39136,"close":39515,"volume":49683,"rsi_14":57.52,"sma_20":41537.5,"sma_60":36684.17},{"date":"2025-07-08","open":39656,"high":40696,"low":39420,"close":40129,"volume":120422,"rsi_14":64.74,"sma_20":41765.0,"sma_60":36868.33},{"date":"2025-07-09","open":40507,"high":41074,"low":40176,"close":40838,"volume":132161,"rsi_14":66.46,"sma_20":41947.5,"sma_60":37085.83},{"date":"2025-07-10","open":41405,"high":41736,"low":40649,"close":41405,"volume":101673,"rsi_14":66.05,"sma_20":42075.0,"sma_60":37268.33},{"date":"2025-07-11","open":41547,"high":42870,"low":41547,"close":42870,"volume":139264,"rsi_14":71.05,"sma_20":42297.5,"sma_60":37491.67},{"date":"2025-07-14","open":47077,"high":47219,"low":41925,"close":42445,"volume":443570,"rsi_14":62.79,"sma_20":42500.0,"sma_60":37710.0},{"date":"2025-07-15","open":41736,"high":41831,"low":39940,"close":40413,"volume":345462,"rsi_14":44.56,"sma_20":42605.0,"sma_60":37892.5},{"date":"2025-07-16","open":40507,"high":41311,"low":40271,"close":40602,"volume":169502,"rsi_14":52.02,"sma_20":42745.0,"sma_60":38067.5},{"date":"2025-07-17","open":40507,"high":42870,"low":40507,"close":42540,"volume":297775,"rsi_14":61.21,"sma_20":42970.0,"sma_60":38268.33},{"date":"2025-07-18","open":42540,"high":42587,"low":41122,"close":41405,"volume":110334,"rsi_14":53.07,"sma_20":43100.0,"sma_60":38425.83},{"date":"2025-07-21","open":41311,"high":41405,"low":40271,"close":40271,"volume":93584,"rsi_14":48.02,"sma_20":43162.5,"sma_60":38572.5},{"date":"2025-07-22","open":40413,"high":40933,"low":39987,"close":40365,"volume":66338,"rsi_14":48.81,"sma_20":43162.5,"sma_60":38719.17},{"date":"2025-07-23","open":40413,"high":40460,"low":39373,"close":39609,"volume":81985,"rsi_14":48.81,"sma_20":43067.5,"sma_60":38855.83},{"date":"2025-07-24","open":40082,"high":40224,"low":38806,"close":38900,"volume":98938,"rsi_14":48.43,"sma_20":42995.0,"sma_60":38974.17},{"date":"2025-07-25","open":39231,"high":39515,"low":38853,"close":38995,"volume":54013,"rsi_14":47.81,"sma_20":42927.5,"sma_60":39093.33},{"date":"2025-07-28","open":38556,"high":39070,"low":37526,"close":37667,"volume":109115,"rsi_14":41.47,"sma_20":42785.0,"sma_60":39197.5},{"date":"2025-07-29","open":37854,"high":38088,"low":37526,"close":37994,"volume":46803,"rsi_14":39.6,"sma_20":42660.0,"sma_60":39292.5},{"date":"2025-07-30","open":37994,"high":38883,"low":37994,"close":38181,"volume":50723,"rsi_14":37.6,"sma_20":42550.0,"sma_60":39380.0},{"date":"2025-07-31","open":38649,"high":38649,"low":37667,"close":37901,"volume":49517,"rsi_14":27.65,"sma_20":42465.0,"sma_60":39460.0},{"date":"2025-08-01","open":38228,"high":38275,"low":37386,"close":37479,"volume":92603,"rsi_14":27.65,"sma_20":42390.0,"sma_60":39532.5},{"date":"2025-08-04","open":37245,"high":37994,"low":37105,"close":37667,"volume":64874,"rsi_14":35.96,"sma_20":42312.5,"sma_60":39599.17},{"date":"2025-08-05","open":38275,"high":38696,"low":37901,"close":38088,"volume":44493,"rsi_14":37.7,"sma_20":42225.0,"sma_60":39681.67},{"date":"2025-08-06","open":38415,"high":39164,"low":38275,"close":39117,"volume":72384,"rsi_14":30.49,"sma_20":42155.0,"sma_60":39770.83},{"date":"2025-08-07","open":39304,"high":39959,"low":39024,"close":39866,"volume":78082,"rsi_14":42.31,"sma_20":42095.0,"sma_60":39872.5},{"date":"2025-08-08","open":40053,"high":40053,"low":39070,"close":39445,"volume":63286,"rsi_14":46.81,"sma_20":41935.0,"sma_60":39958.33},{"date":"2025-08-11","open":39538,"high":39725,"low":38836,"close":39070,"volume":49208,"rsi_14":43.54,"sma_20":41777.5,"sma_60":40071.67},{"date":"2025-08-12","open":39304,"high":39819,"low":38930,"close":38930,"volume":51579,"rsi_14":47.76,"sma_20":41720.0,"sma_60":40191.67},{"date":"2025-08-13","open":39398,"high":39445,"low":38743,"close":38790,"volume":34216,"rsi_14":52.46,"sma_20":41645.0,"sma_60":40310.0},{"date":"2025-08-14","open":38930,"high":40895,"low":38743,"close":39959,"volume":109515,"rsi_14":60.0,"sma_20":41530.0,"sma_60":40460.0},{"date":"2025-08-18","open":39959,"high":40240,"low":39725,"close":39725,"volume":47820,"rsi_14":66.92,"sma_20":41462.5,"sma_60":40603.33},{"date":"2025-08-19","open":40053,"high":40240,"low":37433,"close":39772,"volume":56234,"rsi_14":65.32,"sma_20":41457.5,"sma_60":40754.17},{"date":"2025-08-20","open":39538,"high":40287,"low":39024,"close":40147,"volume":124261,"rsi_14":66.41,"sma_20":41467.5,"sma_60":40910.83},{"date":"2025-08-21","open":40193,"high":40334,"low":39398,"close":39585,"volume":42447,"rsi_14":63.43,"sma_20":41487.5,"sma_60":41063.33},{"date":"2025-08-22","open":39585,"high":40240,"low":39257,"close":39772,"volume":31174,"rsi_14":68.99,"sma_20":41555.0,"sma_60":41218.33},{"date":"2025-08-25","open":39772,"high":39959,"low":39398,"close":39725,"volume":27869,"rsi_14":67.46,"sma_20":41615.0,"sma_60":41382.5},{"date":"2025-08-26","open":39913,"high":39913,"low":39445,"close":39679,"volume":21522,"rsi_14":64.41,"sma_20":41722.5,"sma_60":41518.33},{"date":"2025-08-27","open":39866,"high":39866,"low":39117,"close":39445,"volume":26220,"rsi_14":53.47,"sma_20":41800.0,"sma_60":41651.67},{"date":"2025-08-28","open":39445,"high":39959,"low":39445,"close":39585,"volume":38648,"rsi_14":46.59,"sma_20":41875.0,"sma_60":41773.33},{"date":"2025-08-29","open":39772,"high":40942,"low":39679,"close":40848,"volume":91002,"rsi_14":64.15,"sma_20":42032.5,"sma_60":41875.83},{"date":"2025-09-01","open":40802,"high":41036,"low":40380,"close":40802,"volume":53941,"rsi_14":68.69,"sma_20":42210.0,"sma_60":41980.83},{"date":"2025-09-02","open":40708,"high":42112,"low":40474,"close":41971,"volume":102738,"rsi_14":76.86,"sma_20":42440.0,"sma_60":42096.67},{"date":"2025-09-03","open":41737,"high":41925,"low":41036,"close":41316,"volume":73227,"rsi_14":70.45,"sma_20":42612.5,"sma_60":42200.83},{"date":"2025-09-04","open":41316,"high":41457,"low":40474,"close":40614,"volume":54697,"rsi_14":55.74,"sma_20":42692.5,"sma_60":42265.0},{"date":"2025-09-05","open":40942,"high":42018,"low":40708,"close":41878,"volume":83217,"rsi_14":65.97,"sma_20":42800.0,"sma_60":42323.33,"sma_120":38360.83},{"date":"2025-09-08","open":41831,"high":41925,"low":41176,"close":41363,"volume":49469,"rsi_14":61.04,"sma_20":42902.5,"sma_60":42378.33,"sma_120":38462.5},{"date":"2025-09-09","open":41410,"high":41878,"low":41082,"close":41457,"volume":59331,"rsi_14":59.46,"sma_20":43030.0,"sma_60":42435.83,"sma_120":38562.5},{"date":"2025-09-10","open":42205,"high":43937,"low":42205,"close":43609,"volume":153223,"rsi_14":73.63,"sma_20":43280.0,"sma_60":42535.0,"sma_120":38686.25},{"date":"2025-09-11","open":43515,"high":46323,"low":43469,"close":46323,"volume":339285,"rsi_14":79.66,"sma_20":43682.5,"sma_60":42690.83,"sma_120":38787.08},{"date":"2025-09-12","open":46416,"high":48662,"low":46089,"close":48101,"volume":247408,"rsi_14":82.78,"sma_20":44117.5,"sma_60":42872.5,"sma_120":38927.08},{"date":"2025-09-15","open":46791,"high":50347,"low":46744,"close":50253,"volume":279126,"rsi_14":85.53,"sma_20":44680.0,"sma_60":43080.83,"sma_120":39090.0},{"date":"2025-09-16","open":50253,"high":50440,"low":48569,"close":49973,"volume":224688,"rsi_14":85.27,"sma_20":45225.0,"sma_60":43281.67,"sma_120":39235.83},{"date":"2025-09-17","open":49317,"high":49973,"low":49037,"close":49411,"volume":149224,"rsi_14":82.01,"sma_20":45720.0,"sma_60":43450.0,"sma_120":39380.83},{"date":"2025-09-18","open":48946,"high":50057,"low":48299,"close":49224,"volume":85439,"rsi_14":80.91,"sma_20":46265.0,"sma_60":43606.67,"sma_120":39539.17},{"date":"2025-09-19","open":53200,"high":54600,"low":53000,"close":54000,"volume":69717,"rsi_14":82.1,"sma_20":46840.0,"sma_60":43796.67,"sma_120":39707.5},{"date":"2025-09-22","open":50347,"high":50347,"low":47259,"close":50347,"volume":83717,"rsi_14":79.54,"sma_20":47407.5,"sma_60":43983.33,"sma_120":39866.25},{"date":"2025-09-23","open":50066,"high":50628,"low":49692,"close":50347,"volume":43912,"rsi_14":83.39,"sma_20":47977.5,"sma_60":44161.67,"sma_120":40031.67},{"date":"2025-09-24","open":49973,"high":50440,"low":48943,"close":50347,"volume":84664,"rsi_14":87.96,"sma_20":48560.0,"sma_60":44340.0,"sma_120":40194.58},{"date":"2025-09-25","open":50347,"high":50721,"low":49598,"close":50628,"volume":62409,"rsi_14":86.96,"sma_20":49150.0,"sma_60":44525.0,"sma_120":40369.58},{"date":"2025-09-26","open":50721,"high":50908,"low":48195,"close":48662,"volume":75222,"rsi_14":77.46,"sma_20":49567.5,"sma_60":44688.33,"sma_120":40532.08},{"date":"2025-09-29","open":48850,"high":49785,"low":48195,"close":48382,"volume":25435,"rsi_14":75.69,"sma_20":49972.5,"sma_60":44857.5,"sma_120":40687.92},{"date":"2025-09-30","open":48101,"high":48382,"low":46978,"close":47820,"volume":72162,"rsi_14":67.72,"sma_20":50285.0,"sma_60":45012.5,"sma_120":40848.33},{"date":"2025-10-01","open":51470,"high":51470,"low":47539,"close":48943,"volume":108171,"rsi_14":62.73,"sma_20":50692.5,"sma_60":45176.67,"sma_120":41022.5},{"date":"2025-10-02","open":48569,"high":48850,"low":47352,"close":47633,"volume":70930,"rsi_14":47.62,"sma_20":51067.5,"sma_60":45305.0,"sma_120":41195.42},{"date":"2025-10-10","open":47633,"high":48101,"low":46697,"close":47259,"volume":70065,"rsi_14":31.4,"sma_20":51355.0,"sma_60":45416.67,"sma_120":41342.5},{"date":"2025-10-13","open":46884,"high":47633,"low":46276,"close":47259,"volume":42957,"rsi_14":32.53,"sma_20":51670.0,"sma_60":45502.5,"sma_120":41497.08},{"date":"2025-10-14","open":47446,"high":47727,"low":46276,"close":46604,"volume":48757,"rsi_14":32.14,"sma_20":51945.0,"sma_60":45584.17,"sma_120":41647.08},{"date":"2025-10-15","open":46884,"high":47539,"low":46229,"close":47446,"volume":48358,"rsi_14":35.96,"sma_20":52150.0,"sma_60":45716.67,"sma_120":41804.58},{"date":"2025-10-16","open":47446,"high":47820,"low":46604,"close":47352,"volume":61731,"rsi_14":29.27,"sma_20":52205.0,"sma_60":45844.17,"sma_120":41955.83},{"date":"2025-10-17","open":46884,"high":46978,"low":45715,"close":45949,"volume":53017,"rsi_14":25.26,"sma_20":52090.0,"sma_60":45912.5,"sma_120":42090.42},{"date":"2025-10-20","open":46042,"high":46370,"low":44919,"close":46136,"volume":33653,"rsi_14":26.8,"sma_20":51870.0,"sma_60":46004.17,"sma_120":42215.0},{"date":"2025-10-21","open":46416,"high":47072,"low":45715,"close":46183,"volume":33223,"rsi_14":27.18,"sma_20":51667.5,"sma_60":46116.67,"sma_120":42344.58},{"date":"2025-10-22","open":46510,"high":47165,"low":45761,"close":46744,"volume":101233,"rsi_14":29.35,"sma_20":51525.0,"sma_60":46237.5,"sma_120":42478.33},{"date":"2025-10-23","open":46884,"high":47259,"low":46183,"close":46744,"volume":42134,"rsi_14":37.11,"sma_20":51362.5,"sma_60":46371.67,"sma_120":42613.75},{"date":"2025-10-24","open":47259,"high":47259,"low":46557,"close":47072,"volume":39260,"rsi_14":41.25,"sma_20":51177.5,"sma_60":46524.17,"sma_120":42749.17},{"date":"2025-10-27","open":46884,"high":47446,"low":46557,"close":47259,"volume":42330,"rsi_14":46.05,"sma_20":51012.5,"sma_60":46678.33,"sma_120":42885.83},{"date":"2025-10-28","open":47165,"high":47539,"low":46370,"close":47165,"volume":45424,"rsi_14":35.38,"sma_20":50842.5,"sma_60":46847.5,"sma_120":43022.5},{"date":"2025-10-29","open":47165,"high":47446,"low":46697,"close":46978,"volume":44467,"rsi_14":43.4,"sma_20":50662.5,"sma_60":47007.5,"sma_120":43150.0},{"date":"2025-10-30","open":46791,"high":47633,"low":46744,"close":47539,"volume":39688,"rsi_14":52.73,"sma_20":50497.5,"sma_60":47174.17,"sma_120":43277.08},{"date":"2025-10-31","open":47165,"high":48101,"low":46978,"close":47259,"volume":37081,"rsi_14":50.0,"sma_20":50422.5,"sma_60":47340.83,"sma_120":43400.42},{"date":"2025-11-03","open":47633,"high":48007,"low":46416,"close":46557,"volume":70538,"rsi_14":49.57,"sma_20":50325.0,"sma_60":47502.5,"sma_120":43517.5},{"date":"2025-11-04","open":46416,"high":46510,"low":45293,"close":45574,"volume":84700,"rsi_14":33.33,"sma_20":50205.0,"sma_60":47643.33,"sma_120":43621.25},{"date":"2025-11-05","open":45574,"high":46416,"low":45106,"close":46370,"volume":56083,"rsi_14":42.22,"sma_20":50067.5,"sma_60":47790.83,"sma_120":43736.25},{"date":"2025-11-06","open":46697,"high":48382,"low":46697,"close":48007,"volume":82903,"rsi_14":65.71,"sma_20":50087.5,"sma_60":47949.17,"sma_120":43860.0},{"date":"2025-11-07","open":48943,"high":49130,"low":47072,"close":48475,"volume":110397,"rsi_14":67.12,"sma_20":50152.5,"sma_60":48102.5,"sma_120":43987.5},{"date":"2025-11-10","open":48662,"high":52219,"low":48475,"close":51938,"volume":151312,"rsi_14":78.08,"sma_20":50402.5,"sma_60":48325.0,"sma_120":44141.67},{"date":"2025-11-11","open":51844,"high":53342,"low":51844,"close":52499,"volume":129118,"rsi_14":78.08,"sma_20":50717.5,"sma_60":48564.17,"sma_120":44317.92},{"date":"2025-11-12","open":52125,"high":52406,"low":51096,"close":52312,"volume":43698,"rsi_14":76.68,"sma_20":50977.5,"sma_60":48802.5,"sma_120":44497.08},{"date":"2025-11-13","open":52125,"high":52593,"low":50815,"close":51189,"volume":38408,"rsi_14":68.33,"sma_20":51182.5,"sma_60":49023.33,"sma_120":44666.67},{"date":"2025-11-14","open":50066,"high":51657,"low":49318,"close":49598,"volume":67205,"rsi_14":59.26,"sma_20":51377.5,"sma_60":49195.0,"sma_120":44827.5},{"date":"2025-11-17","open":50066,"high":50066,"low":48756,"close":49224,"volume":34600,"rsi_14":57.97,"sma_20":51542.5,"sma_60":49364.17,"sma_120":44983.75},{"date":"2025-11-18","open":49037,"high":49037,"low":46791,"close":47072,"volume":62419,"rsi_14":50.31,"sma_20":51590.0,"sma_60":49494.17,"sma_120":45124.17},{"date":"2025-11-19","open":47446,"high":47446,"low":46323,"close":46416,"volume":46095,"rsi_14":46.25,"sma_20":51572.5,"sma_60":49605.83,"sma_120":45258.33},{"date":"2025-11-20","open":46884,"high":47352,"low":46650,"close":46884,"volume":26396,"rsi_14":48.77,"sma_20":51580.0,"sma_60":49735.83,"sma_120":45399.58},{"date":"2025-11-21","open":46557,"high":46884,"low":45995,"close":46183,"volume":36877,"rsi_14":48.77,"sma_20":51532.5,"sma_60":49850.0,"sma_120":45534.17},{"date":"2025-11-24","open":46650,"high":46884,"low":45434,"close":45434,"volume":150717,"rsi_14":49.53,"sma_20":51435.0,"sma_60":49951.67,"sma_120":45667.08},{"date":"2025-11-25","open":45855,"high":46744,"low":45247,"close":45340,"volume":43862,"rsi_14":46.38,"sma_20":51337.5,"sma_60":50052.5,"sma_120":45785.42},{"date":"2025-11-26","open":45995,"high":46323,"low":45153,"close":46323,"volume":45914,"rsi_14":43.79,"sma_20":51302.5,"sma_60":50175.0,"sma_120":45913.33},{"date":"2025-11-27","open":47172,"high":47455,"low":46132,"close":46132,"volume":38219,"rsi_14":39.8,"sma_20":51202.5,"sma_60":50283.33,"sma_120":46028.33},{"date":"2025-11-28","open":45668,"high":46183,"low":45574,"close":46136,"volume":34485,"rsi_14":23.04,"sma_20":51142.5,"sma_60":50377.5,"sma_120":46126.67},{"date":"2025-12-01","open":46557,"high":47820,"low":46229,"close":47259,"volume":59732,"rsi_14":26.86,"sma_20":51180.0,"sma_60":50492.5,"sma_120":46236.67},{"date":"2025-12-02","open":47727,"high":47727,"low":46791,"close":47446,"volume":98035,"rsi_14":28.51,"sma_20":51280.0,"sma_60":50590.0,"sma_120":46343.33},{"date":"2025-12-03","open":47446,"high":47539,"low":46791,"close":47352,"volume":54563,"rsi_14":31.36,"sma_20":51332.5,"sma_60":50697.5,"sma_120":46449.17},{"date":"2025-12-04","open":47539,"high":47633,"low":46604,"close":46978,"volume":56377,"rsi_14":35.57,"sma_20":51277.5,"sma_60":50810.83,"sma_120":46537.92},{"date":"2025-12-05","open":47539,"high":47539,"low":46370,"close":46791,"volume":67822,"rsi_14":36.32,"sma_20":51187.5,"sma_60":50898.33,"sma_120":46610.83},{"date":"2025-12-08","open":47352,"high":47352,"low":46229,"close":46697,"volume":49549,"rsi_14":47.26,"sma_20":50907.5,"sma_60":50993.33,"sma_120":46685.83},{"date":"2025-12-09","open":46697,"high":47165,"low":46276,"close":46791,"volume":53067,"rsi_14":52.99,"sma_20":50602.5,"sma_60":51088.33,"sma_120":46762.08},{"date":"2025-12-10","open":46791,"high":46978,"low":46463,"close":46604,"volume":32230,"rsi_14":47.66,"sma_20":50297.5,"sma_60":51141.67,"sma_120":46838.33},{"date":"2025-12-11","open":46978,"high":47539,"low":46650,"close":47259,"volume":61207,"rsi_14":59.06,"sma_20":50087.5,"sma_60":51158.33,"sma_120":46924.58},{"date":"2025-12-12","open":47539,"high":48101,"low":46978,"close":47446,"volume":55481,"rsi_14":68.7,"sma_20":49972.5,"sma_60":51146.67,"sma_120":47009.58},{"date":"2025-12-15","open":47446,"high":47914,"low":46697,"close":47352,"volume":49035,"rsi_14":68.7,"sma_20":49872.5,"sma_60":51095.0,"sma_120":47087.92},{"date":"2025-12-16","open":47072,"high":47727,"low":46604,"close":46697,"volume":115757,"rsi_14":53.7,"sma_20":49852.5,"sma_60":51036.67,"sma_120":47159.17},{"date":"2025-12-17","open":47072,"high":47165,"low":46463,"close":46884,"volume":49512,"rsi_14":63.27,"sma_20":49877.5,"sma_60":50991.67,"sma_120":47220.83},{"date":"2025-12-18","open":46604,"high":47165,"low":46416,"close":46744,"volume":42383,"rsi_14":57.14,"sma_20":49870.0,"sma_60":50937.5,"sma_120":47272.08},{"date":"2025-12-19","open":47072,"high":48007,"low":46604,"close":46978,"volume":80915,"rsi_14":45.83,"sma_20":49912.5,"sma_60":50874.17,"sma_120":47335.42},{"date":"2025-12-22","open":46978,"high":47165,"low":46697,"close":46884,"volume":46227,"rsi_14":41.43,"sma_20":49990.0,"sma_60":50812.5,"sma_120":47397.92},{"date":"2025-12-23","open":46978,"high":47820,"low":46744,"close":47352,"volume":59213,"rsi_14":50.0,"sma_20":50097.5,"sma_60":50759.17,"sma_120":47460.42},{"date":"2025-12-24","open":47820,"high":48288,"low":47072,"close":48288,"volume":81278,"rsi_14":65.56,"sma_20":50202.5,"sma_60":50722.5,"sma_120":47531.25},{"date":"2025-12-26","open":47820,"high":48195,"low":46557,"close":46697,"volume":89147,"rsi_14":49.17,"sma_20":50257.5,"sma_60":50652.5,"sma_120":47588.75},{"date":"2025-12-29","open":46604,"high":46791,"low":46323,"close":46650,"volume":45503,"rsi_14":49.58,"sma_20":50285.0,"sma_60":50616.67,"sma_120":47652.5},{"date":"2025-12-30","open":46604,"high":46884,"low":46370,"close":46557,"volume":24908,"rsi_14":47.9,"sma_20":50247.5,"sma_60":50584.17,"sma_120":47720.83},{"date":"2026-01-02","open":46884,"high":46884,"low":44919,"close":45574,"volume":88164,"rsi_14":41.91,"sma_20":50147.5,"sma_60":50544.17,"sma_120":47778.33},{"date":"2026-01-05","open":45574,"high":46978,"low":45574,"close":46978,"volume":70943,"rsi_14":48.03,"sma_20":50127.5,"sma_60":50509.17,"sma_120":47842.92},{"date":"2026-01-06","open":46604,"high":46791,"low":45808,"close":45855,"volume":55625,"rsi_14":40.12,"sma_20":50067.5,"sma_60":50477.5,"sma_120":47891.25},{"date":"2026-01-07","open":45808,"high":46042,"low":44732,"close":44919,"volume":82731,"rsi_14":36.32,"sma_20":49967.5,"sma_60":50435.83,"sma_120":47926.25},{"date":"2026-01-08","open":44826,"high":44919,"low":42580,"close":43001,"volume":137428,"rsi_14":31.8,"sma_20":49770.0,"sma_60":50360.0,"sma_120":47931.25},{"date":"2026-01-09","open":43422,"high":43609,"low":42860,"close":43328,"volume":56618,"rsi_14":32.73,"sma_20":49585.0,"sma_60":50301.67,"sma_120":47942.92},{"date":"2026-01-12","open":43562,"high":43562,"low":41971,"close":42205,"volume":101909,"rsi_14":29.88,"sma_20":49350.0,"sma_60":50208.33,"sma_120":47962.5},{"date":"2026-01-13","open":42392,"high":42767,"low":42065,"close":42392,"volume":67072,"rsi_14":29.58,"sma_20":49090.0,"sma_60":50120.0,"sma_120":47982.08},{"date":"2026-01-14","open":42486,"high":43515,"low":42205,"close":43235,"volume":48257,"rsi_14":34.77,"sma_20":48865.0,"sma_60":50071.67,"sma_120":47992.08},{"date":"2026-01-15","open":43422,"high":43796,"low":43048,"close":43422,"volume":49896,"rsi_14":33.2,"sma_20":48655.0,"sma_60":50023.33,"sma_120":48013.75},{"date":"2026-01-16","open":43609,"high":45106,"low":43609,"close":44358,"volume":82858,"rsi_14":33.2,"sma_20":48530.0,"sma_60":49990.83,"sma_120":48053.75},{"date":"2026-01-19","open":45045,"high":45423,"low":44525,"close":44572,"volume":54181,"rsi_14":37.73,"sma_20":48255.0,"sma_60":49901.67,"sma_120":48090.83},{"date":"2026-01-20","open":44124,"high":46136,"low":44124,"close":45527,"volume":137319,"rsi_14":45.56,"sma_20":48177.5,"sma_60":49874.17,"sma_120":48147.08},{"date":"2026-01-21","open":45200,"high":46510,"low":44966,"close":46183,"volume":119634,"rsi_14":52.7,"sma_20":48140.0,"sma_60":49855.0,"sma_120":48215.42},{"date":"2026-01-22","open":46323,"high":46650,"low":46042,"close":46323,"volume":38675,"rsi_14":46.73,"sma_20":48085.0,"sma_60":49840.0,"sma_120":48284.17},{"date":"2026-01-23","open":46276,"high":47072,"low":45995,"close":46604,"volume":77295,"rsi_14":54.08,"sma_20":47995.0,"sma_60":49833.33,"sma_120":48363.75},{"date":"2026-01-26","open":46557,"high":47072,"low":46136,"close":46557,"volume":63293,"rsi_14":59.89,"sma_20":47987.5,"sma_60":49815.83,"sma_120":48440.0},{"date":"2026-01-27","open":46229,"high":46978,"low":45855,"close":46697,"volume":55403,"rsi_14":78.42,"sma_20":47990.0,"sma_60":49805.83,"sma_120":48515.83},{"date":"2026-01-28","open":46604,"high":47259,"low":45902,"close":45902,"volume":62364,"rsi_14":68.46,"sma_20":47955.0,"sma_60":49794.17,"sma_120":48587.08},{"date":"2026-01-29","open":45949,"high":46978,"low":44966,"close":46510,"volume":87834,"rsi_14":83.33,"sma_20":48005.0,"sma_60":49810.83,"sma_120":48667.5},{"date":"2026-01-30","open":46463,"high":47259,"low":46089,"close":46697,"volume":95924,"rsi_14":83.33,"sma_20":47990.0,"sma_60":49816.67,"sma_120":48747.92},{"date":"2026-02-02","open":46323,"high":47072,"low":45855,"close":46510,"volume":80088,"rsi_14":78.23,"sma_20":48025.0,"sma_60":49790.0,"sma_120":48822.92},{"date":"2026-02-03","open":46510,"high":48195,"low":46510,"close":47259,"volume":65175,"rsi_14":80.15,"sma_20":48150.0,"sma_60":49768.33,"sma_120":48895.42},{"date":"2026-02-04","open":47165,"high":48288,"low":47165,"close":48288,"volume":114077,"rsi_14":80.43,"sma_20":48432.5,"sma_60":49838.33,"sma_120":48970.42},{"date":"2026-02-05","open":48101,"high":49973,"low":47820,"close":49598,"volume":125152,"rsi_14":83.73,"sma_20":48767.5,"sma_60":49796.67,"sma_120":49060.83},{"date":"2026-02-06","open":49224,"high":49973,"low":46978,"close":49785,"volume":69004,"rsi_14":86.67,"sma_20":49172.5,"sma_60":49748.33,"sma_120":49156.25},{"date":"2026-02-09","open":49692,"high":51563,"low":49692,"close":51563,"volume":68327,"rsi_14":87.28,"sma_20":49662.5,"sma_60":49735.0,"sma_120":49268.75},{"date":"2026-02-10","open":51470,"high":52031,"low":50347,"close":51657,"volume":105647,"rsi_14":86.34,"sma_20":50112.5,"sma_60":49743.33,"sma_120":49383.33},{"date":"2026-02-11","open":51938,"high":54277,"low":51657,"close":53716,"volume":104111,"rsi_14":89.11,"sma_20":50662.5,"sma_60":49816.67,"sma_120":49505.83},{"date":"2026-02-12","open":54277,"high":55026,"low":52967,"close":53716,"volume":72462,"rsi_14":88.78,"sma_20":51162.5,"sma_60":49896.67,"sma_120":49630.42},{"date":"2026-02-13","open":53903,"high":54932,"low":53248,"close":54090,"volume":80416,"rsi_14":89.66,"sma_20":51682.5,"sma_60":50021.67,"sma_120":49757.92},{"date":"2026-02-19","open":54184,"high":55681,"low":51844,"close":55120,"volume":68224,"rsi_14":90.54,"sma_20":52270.0,"sma_60":50176.67,"sma_120":49891.25},{"date":"2026-02-20","open":55213,"high":60641,"low":54745,"close":58021,"volume":188845,"rsi_14":98.5,"sma_20":52937.5,"sma_60":50375.0,"sma_120":50055.42},{"date":"2026-02-23","open":59237,"high":60641,"low":54839,"close":55400,"volume":186298,"rsi_14":80.65,"sma_20":53430.0,"sma_60":50539.17,"sma_120":50194.58},{"date":"2026-02-24","open":55400,"high":55400,"low":52780,"close":54558,"volume":77473,"rsi_14":75.93,"sma_20":53870.0,"sma_60":50701.67,"sma_120":50326.67},{"date":"2026-02-25","open":55120,"high":55120,"low":52406,"close":52874,"volume":179372,"rsi_14":69.1,"sma_20":54205.0,"sma_60":50835.83,"sma_120":50444.17},{"date":"2026-02-26","open":53342,"high":55681,"low":52686,"close":55587,"volume":100057,"rsi_14":72.36,"sma_20":54687.5,"sma_60":50977.5,"sma_120":50630.42},{"date":"2026-02-27","open":55587,"high":55775,"low":54277,"close":54558,"volume":64188,"rsi_14":66.83,"sma_20":55107.5,"sma_60":51159.17,"sma_120":50721.25},{"date":"2026-03-03","open":53997,"high":55120,"low":52593,"close":53061,"volume":61880,"rsi_14":59.2,"sma_20":55490.0,"sma_60":51282.5,"sma_120":50830.0},{"date":"2026-03-04","open":48850,"high":52499,"low":48382,"close":48943,"volume":170920,"rsi_14":48.15,"sma_20":55620.0,"sma_60":51312.5,"sma_120":50902.5},{"date":"2026-03-05","open":51938,"high":52967,"low":51189,"close":52686,"volume":63265,"rsi_14":52.27,"sma_20":55940.0,"sma_60":51405.83,"sma_120":50997.92},{"date":"2026-03-06","open":52499,"high":52499,"low":50628,"close":51657,"volume":59896,"rsi_14":50.0,"sma_20":56215.0,"sma_60":51482.5,"sma_120":51090.0},{"date":"2026-03-09","open":50347,"high":51657,"low":49224,"close":50721,"volume":75873,"rsi_14":43.89,"sma_20":56400.0,"sma_60":51549.17,"sma_120":51180.0},{"date":"2026-03-10","open":52780,"high":54932,"low":51938,"close":53809,"volume":56158,"rsi_14":50.17,"sma_20":56695.0,"sma_60":51674.17,"sma_120":51286.25},{"date":"2026-03-11","open":54745,"high":55307,"low":53809,"close":54090,"volume":50687,"rsi_14":50.0,"sma_20":56935.0,"sma_60":51805.83,"sma_120":51399.58},{"date":"2026-03-12","open":53997,"high":53997,"low":52406,"close":53061,"volume":63144,"rsi_14":46.26,"sma_20":57110.0,"sma_60":51917.5,"sma_120":51502.92},{"date":"2026-03-13","open":52125,"high":53248,"low":51470,"close":52593,"volume":28191,"rsi_14":39.18,"sma_20":57165.0,"sma_60":52024.17,"sma_120":51582.92},{"date":"2026-03-16","open":52593,"high":52593,"low":51002,"close":51844,"volume":28741,"rsi_14":42.34,"sma_20":57175.0,"sma_60":52050.83,"sma_120":51598.75},{"date":"2026-03-17","open":52593,"high":53716,"low":52125,"close":53061,"volume":22825,"rsi_14":46.83,"sma_20":57140.0,"sma_60":52205.83,"sma_120":51676.25},{"date":"2026-03-18","open":53342,"high":54371,"low":53154,"close":53622,"volume":27559,"rsi_14":51.67,"sma_20":57135.0,"sma_60":52317.5,"sma_120":51706.25},{"date":"2026-03-19","open":53342,"high":53716,"low":52499,"close":52874,"volume":16449,"rsi_14":43.38,"sma_20":57070.0,"sma_60":52427.5,"sma_120":51732.08},{"date":"2026-03-20","open":53342,"high":53809,"low":52125,"close":52125,"volume":50209,"rsi_14":43.98,"sma_20":56910.0,"sma_60":52520.83,"sma_120":51756.25},{"date":"2026-03-23","open":50628,"high":51470,"low":49505,"close":49598,"volume":107822,"rsi_14":41.85,"sma_20":56460.0,"sma_60":52571.67,"sma_120":51754.58},{"date":"2026-03-24","open":50440,"high":51938,"low":49973,"close":51563,"volume":63052,"rsi_14":56.86,"sma_20":56255.0,"sma_60":52653.33,"sma_120":51763.75},{"date":"2026-03-25","open":51844,"high":53248,"low":51376,"close":52593,"volume":60515,"rsi_14":49.71,"sma_20":56150.0,"sma_60":52755.0,"sma_120":51783.75},{"date":"2026-03-26","open":52686,"high":52686,"low":50253,"close":50440,"volume":3072545,"rsi_14":46.52,"sma_20":56020.0,"sma_60":52810.0,"sma_120":51784.58},{"date":"2026-03-27","open":50815,"high":50815,"low":48943,"close":50347,"volume":101059,"rsi_14":48.88,"sma_20":55740.0,"sma_60":52846.67,"sma_120":51784.58},{"date":"2026-03-30","open":49037,"high":49973,"low":48662,"close":49598,"volume":56444,"rsi_14":35.29,"sma_20":55475.0,"sma_60":52898.33,"sma_120":51775.42},{"date":"2026-03-31","open":49692,"high":50066,"low":48756,"close":48850,"volume":61992,"rsi_14":32.28,"sma_20":55250.0,"sma_60":52937.5,"sma_120":51777.08},{"date":"2026-04-01","open":50068,"high":50443,"low":48755,"close":49037,"volume":150372,"rsi_14":35.14,"sma_20":55250.0,"sma_60":52980.0,"sma_120":51782.08},{"date":"2026-04-02","open":49893,"high":50586,"low":47963,"close":48408,"volume":186912,"rsi_14":29.38,"sma_20":54880.0,"sma_60":52983.33,"sma_120":51763.75},{"date":"2026-04-03","open":49050,"high":49700,"low":48150,"close":48200,"volume":115744,"rsi_14":29.55,"sma_20":54530.0,"sma_60":52950.0,"sma_120":51729.58},{"date":"2026-04-06","open":47715,"high":48210,"low":47468,"close":47715,"volume":72465,"rsi_14":23.93,"sma_20":54230.0,"sma_60":52936.67,"sma_120":51707.08},{"date":"2026-04-07","open":47963,"high":48309,"low":46527,"close":47171,"volume":134305,"rsi_14":20.31,"sma_20":53737.5,"sma_60":52930.83,"sma_120":51683.33},{"date":"2026-04-08","open":47616,"high":48606,"low":47369,"close":47715,"volume":165390,"rsi_14":24.06,"sma_20":53257.5,"sma_60":52968.33,"sma_120":51664.17},{"date":"2026-04-09","open":48111,"high":48111,"low":46527,"close":47220,"volume":191921,"rsi_14":24.52,"sma_20":52807.5,"sma_60":52991.67,"sma_120":51646.67},{"date":"2026-04-10","open":47369,"high":47765,"low":47220,"close":47517,"volume":168308,"rsi_14":31.2,"sma_20":52397.5,"sma_60":53040.0,"sma_120":51624.17},{"date":"2026-04-13","open":46973,"high":46973,"low":45933,"close":46725,"volume":147639,"rsi_14":17.08,"sma_20":51987.5,"sma_60":53071.67,"sma_120":51595.83},{"date":"2026-04-14","open":46923,"high":48606,"low":46824,"close":48606,"volume":128332,"rsi_14":22.27,"sma_20":51607.5,"sma_60":53120.0,"sma_120":51595.83},{"date":"2026-04-15","open":48755,"high":49052,"low":48359,"close":48804,"volume":98992,"rsi_14":28.5,"sma_20":51207.5,"sma_60":53168.33,"sma_120":51595.83},{"date":"2026-04-16","open":48903,"high":49250,"low":48359,"close":48903,"volume":27741,"rsi_14":29.44,"sma_20":50852.5,"sma_60":53201.67,"sma_120":51596.25},{"date":"2026-04-17","open":48953,"high":49299,"low":48903,"close":49200,"volume":48231,"rsi_14":33.82,"sma_20":50552.5,"sma_60":53244.17,"sma_120":51594.17},{"date":"2026-04-20","open":49299,"high":49497,"low":48606,"close":49200,"volume":26586,"rsi_14":36.7,"sma_20":50387.5,"sma_60":53261.67,"sma_120":51592.08},{"date":"2026-04-21","open":49299,"high":49695,"low":48606,"close":49349,"volume":45137,"rsi_14":37.04,"sma_20":50125.0,"sma_60":53270.0,"sma_120":51588.33},{"date":"2026-04-22","open":49349,"high":49398,"low":48458,"close":48804,"volume":51824,"rsi_14":53.03,"sma_20":49780.0,"sma_60":53266.67,"sma_120":51578.33},{"date":"2026-04-23","open":49052,"high":49101,"low":47666,"close":47715,"volume":363087,"rsi_14":50.0,"sma_20":49495.0,"sma_60":53240.0,"sma_120":51560.0},{"date":"2026-04-24","open":48210,"high":50091,"low":48111,"close":49596,"volume":93646,"rsi_14":60.67,"sma_20":49310.0,"sma_60":53245.83,"sma_120":51559.17},{"date":"2026-04-27","open":49992,"high":50091,"low":47765,"close":48062,"volume":92203,"rsi_14":54.55,"sma_20":49087.5,"sma_60":53223.33,"sma_120":51540.42},{"date":"2026-04-28","open":48260,"high":48705,"low":48111,"close":48260,"volume":72794,"rsi_14":52.88,"sma_20":48915.0,"sma_60":53218.33,"sma_120":51525.83},{"date":"2026-04-29","open":48507,"high":48557,"low":47517,"close":47616,"volume":68357,"rsi_14":52.06,"sma_20":48705.0,"sma_60":53191.67,"sma_120":51501.25},{"date":"2026-04-30","open":47666,"high":48309,"low":47319,"close":47319,"volume":70122,"rsi_14":40.71,"sma_20":48812.5,"sma_60":50101.67,"sma_120":53212.5},{"date":"2026-05-04","open":47517,"high":47814,"low":46676,"close":46676,"volume":64051,"rsi_14":49.74,"sma_20":48597.5,"sma_60":53114.17,"sma_120":51484.58},{"date":"2026-05-06","open":46874,"high":46874,"low":45933,"close":45933,"volume":83650,"rsi_14":33.93,"sma_20":48507.5,"sma_60":53045.83,"sma_120":51443.75},{"date":"2026-05-07","open":45587,"high":46527,"low":45438,"close":46032,"volume":54370,"rsi_14":33.13,"sma_20":48450.0,"sma_60":52960.83,"sma_120":51399.58},{"date":"2026-05-08","open":45785,"high":46032,"low":45339,"close":45735,"volume":56054,"rsi_14":31.18,"sma_20":48350.0,"sma_60":52847.5,"sma_120":51322.08},{"date":"2026-05-11","open":45636,"high":45636,"low":44448,"close":44597,"volume":119627,"rsi_14":25.13,"sma_20":48217.5,"sma_60":52711.67,"sma_120":51230.0},{"date":"2026-05-12","open":44844,"high":45191,"low":43805,"close":44448,"volume":108640,"rsi_14":24.74,"sma_20":48062.5,"sma_60":52541.67,"sma_120":51138.33},{"date":"2026-05-13","open":44201,"high":44448,"low":43409,"close":43458,"volume":71360,"rsi_14":21.26,"sma_20":47897.5,"sma_60":52353.33,"sma_120":51048.33},{"date":"2026-05-14","open":43458,"high":45933,"low":43458,"close":45933,"volume":65026,"rsi_14":38.21,"sma_20":47762.5,"sma_60":52170.0,"sma_120":50993.33},{"date":"2026-05-15","open":45735,"high":46181,"low":44349,"close":45191,"volume":57242,"rsi_14":39.33,"sma_20":47580.0,"sma_60":51974.17,"sma_120":50935.42},{"date":"2026-05-18","open":45042,"high":46676,"low":43755,"close":45191,"volume":82303,"rsi_14":27.86,"sma_20":47392.5,"sma_60":51771.67,"sma_120":50896.67},{"date":"2026-05-19","open":45636,"high":48210,"low":45488,"close":47616,"volume":184924,"rsi_14":47.95,"sma_20":47312.5,"sma_60":51591.67,"sma_120":50884.17},{"date":"2026-05-20","open":47517,"high":47963,"low":44943,"close":45191,"volume":89324,"rsi_14":38.26,"sma_20":47110.0,"sma_60":51319.17,"sma_120":50847.08},{"date":"2026-05-21","open":45735,"high":45735,"low":44250,"close":45389,"volume":51405,"rsi_14":41.18,"sma_20":46910.0,"sma_60":51096.67,"sma_120":50817.92},{"date":"2026-05-22","open":45389,"high":45884,"low":44795,"close":45141,"volume":33326,"rsi_14":41.34,"sma_20":46725.0,"sma_60":50885.0,"sma_120":50793.33},{"date":"2026-05-26","open":45438,"high":45686,"low":44201,"close":44448,"volume":60532,"rsi_14":41.18,"sma_20":46560.0,"sma_60":50691.67,"sma_120":50763.75},{"date":"2026-05-27","open":44597,"high":45488,"low":43409,"close":43953,"volume":97009,"rsi_14":42.0,"sma_20":46275.0,"sma_60":50441.67,"sma_120":50721.25},{"date":"2026-05-28","open":43755,"high":44300,"low":43062,"close":44250,"volume":55917,"rsi_14":42.91,"sma_20":46082.5,"sma_60":50215.0,"sma_120":50687.08},{"date":"2026-05-29","open":44250,"high":44795,"low":43211,"close":43211,"volume":116264,"rsi_14":40.52,"sma_20":45827.5,"sma_60":49997.5,"sma_120":50640.0},{"date":"2026-06-01","open":43656,"high":43656,"low":41726,"close":42221,"volume":144874,"rsi_14":40.98,"sma_20":45555.0,"sma_60":49836.67,"sma_120":50574.58},{"date":"2026-06-02","open":42419,"high":43013,"low":41528,"close":42864,"volume":100917,"rsi_14":44.2,"sma_20":45330.0,"sma_60":49620.0,"sma_120":50512.92},{"date":"2026-06-04","open":42864,"high":43359,"low":42468,"close":43013,"volume":50107,"rsi_14":48.26,"sma_20":45145.0,"sma_60":49424.17,"sma_120":50453.33},{"date":"2026-06-05","open":43260,"high":44151,"low":41726,"close":42468,"volume":64721,"rsi_14":34.09,"sma_20":44970.0,"sma_60":49235.83,"sma_120":50392.5},{"date":"2026-06-08","open":42073,"high":42172,"low":40835,"close":40835,"volume":62114,"rsi_14":31.51,"sma_20":44707.5,"sma_60":48965.0,"sma_120":50319.58},{"date":"2026-06-09","open":42073,"high":44250,"low":41677,"close":43854,"volume":55554,"rsi_14":45.48,"sma_20":44612.5,"sma_60":48740.0,"sma_120":50272.92},{"date":"2026-06-10","open":43409,"high":44102,"low":42716,"close":43557,"volume":36521,"rsi_14":33.98,"sma_20":44560.0,"sma_60":48528.33,"sma_120":50222.92},{"date":"2026-06-11","open":42864,"high":44349,"low":42567,"close":44151,"volume":39274,"rsi_14":45.21,"sma_20":44545.0,"sma_60":48335.0,"sma_120":50179.58},{"date":"2026-06-12","open":44547,"high":46923,"low":42369,"close":45933,"volume":118842,"rsi_14":52.19,"sma_20":44670.0,"sma_60":48185.0,"sma_120":50145.42},{"date":"2026-06-15","open":45636,"high":46379,"low":45042,"close":45042,"volume":40240,"rsi_14":49.62,"sma_20":44625.0,"sma_60":47998.33,"sma_120":50102.08},{"date":"2026-06-16","open":45240,"high":45735,"low":44151,"close":44597,"volume":54170,"rsi_14":50.58,"sma_20":44595.0,"sma_60":47794.17,"sma_120":50055.83},{"date":"2026-06-17","open":44646,"high":45438,"low":43557,"close":44300,"volume":40557,"rsi_14":60.22,"sma_20":44340.0,"sma_60":46641.67,"sma_120":49744.17},{"date":"2026-06-18","open":44300,"high":44745,"low":43854,"close":44151,"volume":24763,"rsi_14":49.6,"sma_20":44375.0,"sma_60":47413.33,"sma_120":49967.08},{"date":"2026-06-19","open":44151,"high":44151,"low":43211,"close":44102,"volume":36871,"rsi_14":53.88,"sma_20":44320.0,"sma_60":47272.5,"sma_120":49922.08},{"date":"2026-06-22","open":43557,"high":43904,"low":42567,"close":42567,"volume":26440,"rsi_14":51.44,"sma_20":44177.5,"sma_60":47070.83,"sma_120":49862.08},{"date":"2026-06-23","open":42567,"high":43359,"low":41281,"close":41330,"volume":37129,"rsi_14":43.92,"sma_20":43985.0,"sma_60":46830.0,"sma_120":49792.5},{"date":"2026-06-24","open":41677,"high":41677,"low":39598,"close":40390,"volume":81390,"rsi_14":40.22,"sma_20":43780.0,"sma_60":46611.67,"sma_120":49710.83},{"date":"2026-06-25","open":40489,"high":41132,"low":40142,"close":40390,"volume":27213,"rsi_14":41.92,"sma_20":43600.0,"sma_60":46395.0,"sma_120":49620.83},{"date":"2026-06-26","open":40588,"high":40885,"low":39251,"close":39697,"volume":43807,"rsi_14":45.23,"sma_20":43370.0,"sma_60":46180.0,"sma_120":49539.17},{"date":"2026-06-29","open":39301,"high":40984,"low":39301,"close":40786,"volume":64189,"rsi_14":34.65,"sma_20":43247.5,"sma_60":45996.67,"sma_120":49467.08},{"date":"2026-06-30","open":40984,"high":41924,"low":40835,"close":41083,"volume":31219,"rsi_14":37.62,"sma_20":43190.0,"sma_60":45816.67,"sma_120":49398.33},{"date":"2026-07-01","open":41479,"high":41578,"low":40340,"close":40588,"volume":24845,"rsi_14":32.0,"sma_20":43075.0,"sma_60":45685.0,"sma_120":49334.17},{"date":"2026-07-02","open":39796,"high":41330,"low":39796,"close":40192,"volume":32969,"rsi_14":16.28,"sma_20":42932.5,"sma_60":45558.33,"sma_120":49254.17},{"date":"2026-07-03","open":40984,"high":43310,"low":40885,"close":42666,"volume":55383,"rsi_14":38.24,"sma_20":42942.5,"sma_60":45473.33,"sma_120":49205.0},{"date":"2026-07-06","open":43260,"high":43508,"low":42172,"close":42765,"volume":21524,"rsi_14":40.61,"sma_20":43040.0,"sma_60":45399.17,"sma_120":49165.0},{"date":"2026-07-07","open":42765,"high":43656,"low":42369,"close":43161,"volume":39330,"rsi_14":44.22,"sma_20":43005.0,"sma_60":45322.5,"sma_120":49145.42},{"date":"2026-07-08","open":43211,"high":43805,"low":40439,"close":42369,"volume":71211,"rsi_14":41.51,"sma_20":42945.0,"sma_60":45240.83,"sma_120":49116.25},{"date":"2026-07-09","open":41182,"high":43260,"low":41182,"close":41924,"volume":33193,"rsi_14":40.0,"sma_20":42832.5,"sma_60":45146.67,"sma_120":49093.33},{"date":"2026-07-10","open":41974,"high":44003,"low":41974,"close":43112,"volume":36528,"rsi_14":52.58,"sma_20":42690.0,"sma_60":45085.83,"sma_120":49078.75},{"date":"2026-07-13","open":43706,"high":43854,"low":41528,"close":41776,"volume":23078,"rsi_14":52.09,"sma_20":42525.0,"sma_60":44970.83,"sma_120":49045.42},{"date":"2026-07-14","open":42073,"high":42369,"low":40984,"close":41429,"volume":35076,"rsi_14":55.17,"sma_20":42365.0,"sma_60":44846.67,"sma_120":49007.5},{"date":"2026-07-15","open":42122,"high":42172,"low":41429,"close":41528,"volume":19378,"rsi_14":55.61,"sma_20":42225.0,"sma_60":44722.5,"sma_120":48962.08},{"date":"2026-07-16","open":41825,"high":42666,"low":41578,"close":42666,"volume":28441,"rsi_14":64.02,"sma_20":42150.0,"sma_60":44612.5,"sma_120":48928.33},{"date":"2026-07-20","open":42468,"high":42468,"low":40786,"close":40835,"volume":41723,"rsi_14":50.22,"sma_20":41985.0,"sma_60":44471.67,"sma_120":48866.67},{"date":"2026-07-21","open":41231,"high":41627,"low":40934,"close":41380,"volume":31081,"rsi_14":51.28,"sma_20":41925.0,"sma_60":44337.5,"sma_120":48803.75},{"date":"2026-07-22","open":41677,"high":42369,"low":41429,"close":41578,"volume":15882,"rsi_14":54.39,"sma_20":41937.5,"sma_60":44215.83,"sma_120":48741.25},{"date":"2026-07-23","open":42023,"high":42221,"low":41528,"close":41924,"volume":14620,"rsi_14":57.71,"sma_20":42015.0,"sma_60":44118.33,"sma_120":48679.17},{"date":"2026-07-24","open":41974,"high":42716,"low":41825,"close":42369,"volume":19980,"rsi_14":48.39,"sma_20":42115.0,"sma_60":43996.67,"sma_120":48621.25},{"date":"2026-07-27","open":42716,"high":43508,"low":42271,"close":42518,"volume":31055,"rsi_14":48.66,"sma_20":42257.5,"sma_60":43903.33,"sma_120":48563.33},{"date":"2026-07-28","open":42617,"high":42617,"low":40934,"close":41281,"volume":36080,"rsi_14":40.69,"sma_20":42282.5,"sma_60":43785.83,"sma_120":48502.08},{"date":"2026-07-29","open":41330,"high":42468,"low":40390,"close":41083,"volume":55414,"rsi_14":43.23,"sma_20":42282.5,"sma_60":43675.83,"sma_120":48433.75},{"date":"2026-07-30","open":40835,"high":42320,"low":40439,"close":41875,"volume":31436,"rsi_14":49.75,"sma_20":42347.5,"sma_60":43584.17,"sma_120":48370.42},{"date":"2026-07-31","open":42023,"high":42963,"low":41182,"close":42518,"volume":49983,"rsi_14":46.81,"sma_20":42465.0,"sma_60":43514.17,"sma_120":48314.17},{"date":"2026-08-03","open":42617,"high":42963,"low":41231,"close":41825,"volume":21555,"rsi_14":50.29,"sma_20":42422.5,"sma_60":43445.0,"sma_120":48245.42},{"date":"2026-08-04","open":41924,"high":42468,"low":41479,"close":42122,"volume":20293,"rsi_14":54.02,"sma_20":42390.0,"sma_60":43379.17,"sma_120":48170.0},{"date":"2026-08-05","open":42419,"high":43062,"low":42073,"close":42518,"volume":17925,"rsi_14":55.56,"sma_20":42357.5,"sma_60":43325.0,"sma_120":48086.25},{"date":"2026-08-06","open":42518,"high":43508,"low":42320,"close":43310,"volume":23999,"rsi_14":53.76,"sma_20":42405.0,"sma_60":43303.33,"sma_120":48007.5},{"date":"2026-08-07","open":42666,"high":44052,"low":42666,"close":43953,"volume":25168,"rsi_14":71.14,"sma_20":42507.5,"sma_60":43295.0,"sma_120":47918.33},{"date":"2026-08-10","open":44052,"high":44052,"low":43260,"close":43805,"volume":15538,"rsi_14":67.38,"sma_20":42542.5,"sma_60":43300.83,"sma_120":47827.08},{"date":"2026-08-11","open":43805,"high":44547,"low":43508,"close":44003,"volume":19576,"rsi_14":67.38,"sma_20":42655.0,"sma_60":43268.33,"sma_120":47719.17},{"date":"2026-08-12","open":44547,"high":44547,"low":43557,"close":43706,"volume":27121,"rsi_14":62.86,"sma_20":42770.0,"sma_60":43243.33,"sma_120":47608.75},{"date":"2026-08-13","open":44052,"high":44201,"low":43211,"close":43260,"volume":19211,"rsi_14":56.43,"sma_20":42857.5,"sma_60":43210.83,"sma_120":47491.25},{"date":"2026-08-14","open":43458,"high":44448,"low":43260,"close":44448,"volume":36874,"rsi_14":62.11,"sma_20":42947.5,"sma_60":43157.5,"sma_120":47374.58},{"date":"2026-08-18","open":43854,"high":44448,"low":43310,"close":43854,"volume":33179,"rsi_14":67.57,"sma_20":43100.0,"sma_60":43135.0,"sma_120":47227.08},{"date":"2026-08-19","open":43656,"high":43805,"low":42518,"close":42963,"volume":493011,"rsi_14":61.73,"sma_20":43180.0,"sma_60":43094.17,"sma_120":47095.42},{"date":"2026-08-20","open":43062,"high":43607,"low":42271,"close":42518,"volume":33614,"rsi_14":54.19,"sma_20":43227.5,"sma_60":43050.0,"sma_120":46967.5},{"date":"2026-08-21","open":42518,"high":42518,"low":41726,"close":41924,"volume":28182,"rsi_14":46.1,"sma_20":43227.5,"sma_60":43007.5,"sma_120":46849.58},{"date":"2026-08-24","open":41924,"high":43062,"low":41627,"close":42320,"volume":70193,"rsi_14":53.38,"sma_20":43225.0,"sma_60":42980.0,"sma_120":46710.83},{"date":"2026-08-25","open":42400,"high":42900,"low":42000,"close":42300,"volume":44697,"rsi_14":48.34,"sma_20":43192.5,"sma_60":42940.0,"sma_120":46577.5},{"date":"2026-08-26","open":42200,"high":43200,"low":42000,"close":43000,"volume":142087,"rsi_14":50.32,"sma_20":43257.5,"sma_60":42929.17,"sma_120":46463.33},{"date":"2026-08-27","open":42600,"high":43100,"low":42350,"close":42700,"volume":35770,"rsi_14":42.86,"sma_20":43317.5,"sma_60":42930.0,"sma_120":46383.33},{"date":"2026-08-28","open":42700,"high":44550,"low":42200,"close":44450,"volume":38121,"rsi_14":50.3,"sma_20":43425.0,"sma_60":42949.17,"sma_120":46284.58},{"date":"2026-08-31","open":44000,"high":44000,"low":42500,"close":43500,"volume":38540,"rsi_14":45.95,"sma_20":43452.5,"sma_60":42950.0,"sma_120":46187.08},{"date":"2026-09-01","open":43450,"high":44150,"low":42800,"close":43650,"volume":19970,"rsi_14":45.65,"sma_20":43522.5,"sma_60":42962.5,"sma_120":46099.17},{"date":"2026-09-02","open":43250,"high":44000,"low":43000,"close":43500,"volume":30810,"rsi_14":46.41,"sma_20":43570.0,"sma_60":43000.0,"sma_120":45982.5},{"date":"2026-09-03","open":43550,"high":44900,"low":43000,"close":44850,"volume":75326,"rsi_14":55.78,"sma_20":43665.0,"sma_60":43009.17,"sma_120":45874.58},{"date":"2026-09-04","open":44850,"high":44850,"low":43100,"close":43650,"volume":77054,"rsi_14":43.72,"sma_20":43660.0,"sma_60":43003.33,"sma_120":45765.83},{"date":"2026-09-07","open":43650,"high":44000,"low":43000,"close":43700,"volume":85798,"rsi_14":46.81,"sma_20":43625.0,"sma_60":42988.33,"sma_120":45661.67},{"date":"2026-09-08","open":43550,"high":43950,"low":43250,"close":43450,"volume":21038,"rsi_14":50.29,"sma_20":43585.0,"sma_60":42939.17,"sma_120":45562.08},{"date":"2026-09-09","open":43600,"high":43650,"low":43000,"close":43300,"volume":21213,"rsi_14":52.07,"sma_20":43527.5,"sma_60":42902.5,"sma_120":45450.42},{"date":"2026-09-10","open":43000,"high":43800,"low":42950,"close":43300,"volume":68275,"rsi_14":56.05,"sma_20":43485.0,"sma_60":42873.33,"sma_120":45333.75},{"date":"2026-09-11","open":43300,"high":43600,"low":42700,"close":43450,"volume":39573,"rsi_14":54.61,"sma_20":43472.5,"sma_60":42851.67,"sma_120":45225.0},{"date":"2026-09-14","open":43300,"high":44000,"low":43050,"close":43600,"volume":23802,"rsi_14":58.9,"sma_20":43407.5,"sma_60":42835.0,"sma_120":45124.17},{"date":"2026-09-15","open":43800,"high":43800,"low":42900,"close":43200,"volume":18707,"rsi_14":51.43,"sma_20":43352.5,"sma_60":42812.5,"sma_120":45042.5},{"date":"2026-09-16","open":43450,"high":43450,"low":42250,"close":42600,"volume":25104,"rsi_14":49.32,"sma_20":43312.5,"sma_60":42805.83,"sma_120":44938.33},{"date":"2026-09-17","open":42400,"high":42600,"low":41750,"close":42400,"volume":70258,"rsi_14":32.17,"sma_20":43285.0,"sma_60":42816.67,"sma_120":44823.33},{"date":"2026-09-18","open":42600,"high":42600,"low":41150,"close":41450,"volume":90536,"rsi_14":32.17,"sma_20":43240.0,"sma_60":42827.5,"sma_120":44719.58},{"date":"2026-09-21","open":41700,"high":41950,"low":41100,"close":41700,"volume":26899,"rsi_14":33.33,"sma_20":43187.5,"sma_60":42842.5,"sma_120":44618.75},{"date":"2026-09-22","open":41750,"high":42000,"low":41150,"close":41350,"volume":37995,"rsi_14":32.23,"sma_20":43140.0,"sma_60":42863.33,"sma_120":44521.67},{"date":"2026-09-23","open":41400,"high":41400,"low":41000,"close":41350,"volume":37241,"rsi_14":12.77,"sma_20":43057.5,"sma_60":42865.83,"sma_120":44431.25},{"date":"2026-09-28","open":41800,"high":43200,"low":41500,"close":43150,"volume":61962,"rsi_14":45.28,"sma_20":43080.0,"sma_60":42893.33,"sma_120":44355.0},{"date":"2026-09-29","open":42900,"high":43250,"low":42600,"close":43100,"volume":44288,"rsi_14":44.34,"sma_20":43012.5,"sma_60":42928.33,"sma_120":44306.67},{"date":"2026-09-30","open":43050,"high":43300,"low":42050,"close":42450,"volume":46913,"rsi_14":41.23,"sma_20":42960.0,"sma_60":42959.17,"sma_120":44258.75},{"date":"2026-10-01","open":42450,"high":42650,"low":42000,"close":42550,"volume":27935,"rsi_14":43.36,"sma_20":42905.0,"sma_60":42950.0,"sma_120":44211.67},{"date":"2026-10-02","open":42650,"high":42650,"low":39800,"close":42250,"volume":28978,"rsi_14":41.18,"sma_20":42842.5,"sma_60":42934.17,"sma_120":44166.67},{"date":"2026-10-06","open":42100,"high":42350,"low":41750,"close":41950,"volume":30150,"rsi_14":37.7,"sma_20":42697.5,"sma_60":42906.67,"sma_120":44114.58},{"date":"2026-10-07","open":42100,"high":43100,"low":41950,"close":42800,"volume":39518,"rsi_14":44.12,"sma_20":42655.0,"sma_60":42906.67,"sma_120":44073.75},{"date":"2026-10-08","open":42850,"high":43500,"low":41900,"close":42250,"volume":43614,"rsi_14":43.17,"sma_20":42582.5,"sma_60":42905.0,"sma_120":44025.83},{"date":"2026-10-12","open":42500,"high":42800,"low":40100,"close":41950,"volume":51183,"rsi_14":45.11,"sma_20":42507.5,"sma_60":42878.33,"sma_120":43982.08},{"date":"2026-10-13","open":41600,"high":43000,"low":41250,"close":42600,"volume":48858,"rsi_14":51.41,"sma_20":42472.5,"sma_60":42885.0,"sma_120":43927.92},{"date":"2026-10-14","open":42250,"high":43400,"low":42150,"close":42450,"volume":37401,"rsi_14":57.94,"sma_20":42430.0,"sma_60":42895.0,"sma_120":43870.83},{"date":"2026-10-15","open":42100,"high":42600,"low":41650,"close":41900,"volume":55124,"rsi_14":51.52,"sma_20":42352.5,"sma_60":42894.17,"sma_120":43808.33},{"date":"2026-10-16","open":42750,"high":43450,"low":42000,"close":42750,"volume":32331,"rsi_14":59.86,"sma_20":42310.0,"sma_60":42888.33,"sma_120":43750.42},{"date":"2026-10-19","open":41950,"high":43200,"low":41950,"close":43000,"volume":49628,"rsi_14":61.22,"sma_20":42300.0,"sma_60":42917.5,"sma_120":43694.58},{"date":"2026-10-20","open":42900,"high":43800,"low":42700,"close":42900,"volume":42966,"rsi_14":47.79,"sma_20":42315.0,"sma_60":42935.83,"sma_120":43636.67},{"date":"2026-10-21","open":42950,"high":42950,"low":41700,"close":42050,"volume":65504,"rsi_14":41.86,"sma_20":42297.5,"sma_60":42936.67,"sma_120":43576.25},{"date":"2026-10-22","open":41950,"high":42150,"low":41550,"close":41700,"volume":16912,"rsi_14":43.9,"sma_20":42310.0,"sma_60":42925.83,"sma_120":43522.08},{"date":"2026-10-23","open":40870,"high":42350,"low":40427,"close":42350,"volume":48047}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":4400.1900000000005,"pbr":0.59,"per":9.62,"roa":0.71,"roe":1.32,"grade":"C","comment":"PER 9.73배, ROE 1.32%","revenue":2565342012186.0,"analysis":"PER 9.7배입니다. ROE 1.3%입니다. 시가총액 2.99조. 매출 2.57조, 영업이익 4443.77억.","eps_basis":"TTM","debt_ratio":0.8530611902586149,"market_cap":2956982239750,"net_income":307104613569.0,"total_debt":4279032653841.0,"ttm_window":"2025Q3~2026Q2","gross_margin":null,"total_assets":9295123765129.0,"total_equity":5016091111288.0,"profit_margin":11.97,"revenue_basis":"TTM","dividend_yield":5.81,"net_income_basis":"TTM","operating_income":444376680598.0,"operating_margin":17.32,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":42350.0,"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":"2025-03-14","close":27632.0332},{"date":"2025-03-17","close":27891.082},{"date":"2025-03-18","close":27416.1562},{"date":"2025-03-19","close":32294.9375},{"date":"2025-03-20","close":29877.1348},{"date":"2025-03-21","close":29488.5586},{"date":"2025-03-24","close":30999.6875},{"date":"2025-03-25","close":30567.9375},{"date":"2025-03-26","close":29531.7363},{"date":"2025-03-27","close":29186.334},{"date":"2025-03-28","close":30006.6602},{"date":"2025-03-31","close":29315.8594},{"date":"2025-04-01","close":29574.9102},{"date":"2025-04-02","close":28581.8848},{"date":"2025-04-03","close":30723.043},{"date":"2025-04-04","close":31195.7051},{"date":"2025-04-07","close":30108.582},{"date":"2025-04-08","close":29683.1875},{"date":"2025-04-09","close":29683.1875},{"date":"2025-04-10","close":31053.9082},{"date":"2025-04-11","close":30203.1152},{"date":"2025-04-14","close":30061.3164},{"date":"2025-04-15","close":30061.3164},{"date":"2025-04-16","close":30675.7773},{"date":"2025-04-17","close":31148.4395},{"date":"2025-04-18","close":32471.8945},{"date":"2025-04-21","close":31951.9648},{"date":"2025-04-22","close":32046.498},{"date":"2025-04-23","close":31857.4336},{"date":"2025-04-24","close":32188.2969},{"date":"2025-04-25","close":32235.5625},{"date":"2025-04-28","close":32141.0312},{"date":"2025-04-29","close":32991.8242},{"date":"2025-04-30","close":33606.2812},{"date":"2025-05-02","close":33748.082},{"date":"2025-05-07","close":33748.082},{"date":"2025-05-08","close":34268.0117},{"date":"2025-05-09","close":33795.3477},{"date":"2025-05-12","close":34457.0742},{"date":"2025-05-13","close":34504.3398},{"date":"2025-05-14","close":34977.0039},{"date":"2025-05-15","close":33039.0898},{"date":"2025-05-16","close":32519.1602},{"date":"2025-05-19","close":32471.8945},{"date":"2025-05-20","close":31857.4336},{"date":"2025-05-21","close":31999.2324},{"date":"2025-05-22","close":31621.1016},{"date":"2025-05-23","close":31668.3672},{"date":"2025-05-26","close":31337.5039},{"date":"2025-05-27","close":31384.7715},{"date":"2025-05-28","close":30817.5762},{"date":"2025-05-29","close":32377.3613},{"date":"2025-05-30","close":32282.8281},{"date":"2025-06-02","close":33086.3555},{"date":"2025-06-04","close":35449.6641},{"date":"2025-06-05","close":35260.6016},{"date":"2025-06-09","close":35827.7969},{"date":"2025-06-10","close":35827.7969},{"date":"2025-06-11","close":37387.582},{"date":"2025-06-12","close":38994.6328},{"date":"2025-06-13","close":38663.7695},{"date":"2025-06-16","close":38616.5039},{"date":"2025-06-17","close":38427.4375},{"date":"2025-06-18","close":37954.7773},{"date":"2025-06-19","close":38285.6406},{"date":"2025-06-20","close":38947.3672},{"date":"2025-06-23","close":39089.1641},{"date":"2025-06-24","close":40365.3516},{"date":"2025-06-25","close":41405.2109},{"date":"2025-06-26","close":40270.8203},{"date":"2025-06-27","close":40270.8203},{"date":"2025-06-30","close":40743.4844},{"date":"2025-07-01","close":40743.4844},{"date":"2025-07-02","close":40648.9492},{"date":"2025-07-03","close":39892.6914},{"date":"2025-07-04","close":39278.2305},{"date":"2025-07-07","close":39514.5625},{"date":"2025-07-08","close":40129.0234},{"date":"2025-07-09","close":40838.0156},{"date":"2025-07-10","close":41405.2109},{"date":"2025-07-11","close":42870.4609},{"date":"2025-07-14","close":42445.0664},{"date":"2025-07-15","close":40412.6172},{"date":"2025-07-16","close":40601.6836},{"date":"2025-07-17","close":42539.5977},{"date":"2025-07-18","close":41405.2109},{"date":"2025-07-21","close":40270.8203},{"date":"2025-07-22","close":40365.3516},{"date":"2025-07-23","close":39609.0938},{"date":"2025-07-24","close":38900.1016},{"date":"2025-07-25","close":38994.6328},{"date":"2025-07-28","close":37666.5898},{"date":"2025-07-29","close":37994.125},{"date":"2025-07-30","close":38181.293},{"date":"2025-07-31","close":37900.5469},{"date":"2025-08-01","close":37479.4258},{"date":"2025-08-04","close":37666.5898},{"date":"2025-08-05","close":38087.707},{"date":"2025-08-06","close":39117.1055},{"date":"2025-08-07","close":39865.7578},{"date":"2025-08-08","close":39444.6406},{"date":"2025-08-11","close":39070.3125},{"date":"2025-08-12","close":38929.9414},{"date":"2025-08-13","close":38789.5664},{"date":"2025-08-14","close":39959.3398},{"date":"2025-08-18","close":39725.3867},{"date":"2025-08-19","close":39772.1758},{"date":"2025-08-20","close":40146.5039},{"date":"2025-08-21","close":39585.0117},{"date":"2025-08-22","close":39772.1758},{"date":"2025-08-25","close":39725.3867},{"date":"2025-08-26","close":39678.5938},{"date":"2025-08-27","close":39444.6406},{"date":"2025-08-28","close":39585.0117},{"date":"2025-08-29","close":40848.3633},{"date":"2025-09-01","close":40801.5742},{"date":"2025-09-02","close":41971.3438},{"date":"2025-09-03","close":41316.2734},{"date":"2025-09-04","close":40614.4102},{"date":"2025-09-05","close":41877.7656},{"date":"2025-09-08","close":41363.0625},{"date":"2025-09-09","close":41456.6445},{"date":"2025-09-10","close":43609.0195},{"date":"2025-09-11","close":46322.8867},{"date":"2025-09-12","close":48100.9375},{"date":"2025-09-15","close":50253.3164},{"date":"2025-09-16","close":49972.5703},{"date":"2025-09-17","close":49411.0781},{"date":"2025-09-18","close":49223.918},{"date":"2025-09-19","close":54000.0},{"date":"2025-09-22","close":50346.8945},{"date":"2025-09-23","close":50346.8945},{"date":"2025-09-24","close":50346.8945},{"date":"2025-09-25","close":50627.6406},{"date":"2025-09-26","close":48662.4297},{"date":"2025-09-29","close":48381.6836},{"date":"2025-09-30","close":47820.1914},{"date":"2025-10-01","close":48943.1719},{"date":"2025-10-02","close":47633.0273},{"date":"2025-10-10","close":47258.7031},{"date":"2025-10-13","close":47258.7031},{"date":"2025-10-14","close":46603.6328},{"date":"2025-10-15","close":47445.8672},{"date":"2025-10-16","close":47352.2852},{"date":"2025-10-17","close":45948.5625},{"date":"2025-10-20","close":46135.7227},{"date":"2025-10-21","close":46182.5156},{"date":"2025-10-22","close":46744.0039},{"date":"2025-10-23","close":46744.0039},{"date":"2025-10-24","close":47071.543},{"date":"2025-10-27","close":47258.7031},{"date":"2025-10-28","close":47165.1211},{"date":"2025-10-29","close":46977.957},{"date":"2025-10-30","close":47539.4492},{"date":"2025-10-31","close":47258.7031},{"date":"2025-11-03","close":46556.8438},{"date":"2025-11-04","close":45574.2344},{"date":"2025-11-05","close":46369.6758},{"date":"2025-11-06","close":48007.3594},{"date":"2025-11-07","close":48475.2656},{"date":"2025-11-10","close":51937.7812},{"date":"2025-11-11","close":52499.2734},{"date":"2025-11-12","close":52312.1094},{"date":"2025-11-13","close":51189.1289},{"date":"2025-11-14","close":49598.2461},{"date":"2025-11-17","close":49223.918},{"date":"2025-11-18","close":47071.543},{"date":"2025-11-19","close":46416.4688},{"date":"2025-11-20","close":46884.3789},{"date":"2025-11-21","close":46182.5156},{"date":"2025-11-24","close":45433.8633},{"date":"2025-11-25","close":45340.2812},{"date":"2025-11-26","close":46322.8867},{"date":"2025-11-27","close":46131.832},{"date":"2025-11-28","close":46135.7227},{"date":"2025-12-01","close":47258.7031},{"date":"2025-12-02","close":47445.8672},{"date":"2025-12-03","close":47352.2852},{"date":"2025-12-04","close":46977.957},{"date":"2025-12-05","close":46790.7969},{"date":"2025-12-08","close":46697.2109},{"date":"2025-12-09","close":46790.7969},{"date":"2025-12-10","close":46603.6328},{"date":"2025-12-11","close":47258.7031},{"date":"2025-12-12","close":47445.8672},{"date":"2025-12-15","close":47352.2852},{"date":"2025-12-16","close":46697.2109},{"date":"2025-12-17","close":46884.3789},{"date":"2025-12-18","close":46744.0039},{"date":"2025-12-19","close":46977.957},{"date":"2025-12-22","close":46884.3789},{"date":"2025-12-23","close":47352.2852},{"date":"2025-12-24","close":48288.0977},{"date":"2025-12-26","close":46697.2109},{"date":"2025-12-29","close":46650.4219},{"date":"2025-12-30","close":46556.8438},{"date":"2026-01-02","close":45574.2344},{"date":"2026-01-05","close":46977.957},{"date":"2026-01-06","close":45854.9805},{"date":"2026-01-07","close":44919.1602},{"date":"2026-01-08","close":43000.7383},{"date":"2026-01-09","close":43328.2773},{"date":"2026-01-12","close":42205.3008},{"date":"2026-01-13","close":42392.4609},{"date":"2026-01-14","close":43234.6953},{"date":"2026-01-15","close":43421.8594},{"date":"2026-01-16","close":44357.6758},{"date":"2026-01-19","close":44572.0469},{"date":"2026-01-20","close":45527.4414},{"date":"2026-01-21","close":46182.5156},{"date":"2026-01-22","close":46322.8867},{"date":"2026-01-23","close":46603.6328},{"date":"2026-01-26","close":46556.8398},{"date":"2026-01-27","close":46697.2148},{"date":"2026-01-28","close":45901.7695},{"date":"2026-01-29","close":46510.0508},{"date":"2026-01-30","close":46697.2109},{"date":"2026-02-02","close":46510.0508},{"date":"2026-02-03","close":47258.7031},{"date":"2026-02-04","close":48288.0977},{"date":"2026-02-05","close":49598.2461},{"date":"2026-02-06","close":49785.4062},{"date":"2026-02-09","close":51563.457},{"date":"2026-02-10","close":51657.0352},{"date":"2026-02-11","close":53715.832},{"date":"2026-02-12","close":53715.832},{"date":"2026-02-13","close":54090.1562},{"date":"2026-02-19","close":55119.5586},{"date":"2026-02-20","close":58020.5859},{"date":"2026-02-23","close":55400.3047},{"date":"2026-02-24","close":54558.0664},{"date":"2026-02-25","close":52873.5977},{"date":"2026-02-26","close":55587.4648},{"date":"2026-02-27","close":54558.0664},{"date":"2026-03-03","close":53060.7617},{"date":"2026-03-04","close":48943.1719},{"date":"2026-03-05","close":52686.4375},{"date":"2026-03-06","close":51657.0352},{"date":"2026-03-09","close":50721.2227},{"date":"2026-03-10","close":53809.4141},{"date":"2026-03-11","close":54090.1562},{"date":"2026-03-12","close":53060.7617},{"date":"2026-03-13","close":52592.8555},{"date":"2026-03-16","close":51844.2031},{"date":"2026-03-17","close":53060.7617},{"date":"2026-03-18","close":53622.2539},{"date":"2026-03-19","close":52873.5977},{"date":"2026-03-20","close":52124.9453},{"date":"2026-03-23","close":49598.2422},{"date":"2026-03-24","close":51563.457},{"date":"2026-03-25","close":52592.8555},{"date":"2026-03-26","close":50440.4766},{"date":"2026-03-27","close":50346.8984},{"date":"2026-03-30","close":49598.2422},{"date":"2026-03-31","close":48849.5898},{"date":"2026-04-01","close":49036.7539},{"date":"2026-04-02","close":48408.1406},{"date":"2026-04-03","close":48200.0},{"date":"2026-04-06","close":47715.1836},{"date":"2026-04-07","close":47170.7148},{"date":"2026-04-08","close":47715.1836},{"date":"2026-04-09","close":47220.2109},{"date":"2026-04-10","close":47517.1953},{"date":"2026-04-13","close":46725.2422},{"date":"2026-04-14","close":48606.1289},{"date":"2026-04-15","close":48804.1172},{"date":"2026-04-16","close":48903.1133},{"date":"2026-04-17","close":49200.0938},{"date":"2026-04-20","close":49200.0938},{"date":"2026-04-21","close":49348.5859},{"date":"2026-04-22","close":48804.1172},{"date":"2026-04-23","close":47715.1836},{"date":"2026-04-24","close":49596.0703},{"date":"2026-04-27","close":48061.6602},{"date":"2026-04-28","close":48259.6484},{"date":"2026-04-29","close":47616.1875},{"date":"2026-04-30","close":47319.207},{"date":"2026-05-04","close":46675.7422},{"date":"2026-05-06","close":45933.2891},{"date":"2026-05-07","close":46032.2812},{"date":"2026-05-08","close":45735.3008},{"date":"2026-05-11","close":44596.8672},{"date":"2026-05-12","close":44448.375},{"date":"2026-05-13","close":43458.4336},{"date":"2026-05-14","close":45933.2891},{"date":"2026-05-15","close":45190.832},{"date":"2026-05-18","close":45190.832},{"date":"2026-05-19","close":47616.1875},{"date":"2026-05-20","close":45190.832},{"date":"2026-05-21","close":45388.8203},{"date":"2026-05-22","close":45141.3359},{"date":"2026-05-26","close":44448.375},{"date":"2026-05-27","close":43953.4023},{"date":"2026-05-28","close":44250.3867},{"date":"2026-05-29","close":43210.9492},{"date":"2026-06-01","close":42221.0078},{"date":"2026-06-02","close":42864.4688},{"date":"2026-06-04","close":43012.9609},{"date":"2026-06-05","close":42468.4922},{"date":"2026-06-08","close":40835.0898},{"date":"2026-06-09","close":43854.4102},{"date":"2026-06-10","close":43557.4258},{"date":"2026-06-11","close":44151.3906},{"date":"2026-06-12","close":45933.2891},{"date":"2026-06-15","close":45042.3398},{"date":"2026-06-16","close":44596.8672},{"date":"2026-06-17","close":44299.8828},{"date":"2026-06-18","close":44151.3906},{"date":"2026-06-19","close":44101.8945},{"date":"2026-06-22","close":42567.4844},{"date":"2026-06-23","close":41330.0586},{"date":"2026-06-24","close":40389.6133},{"date":"2026-06-25","close":40389.6133},{"date":"2026-06-26","close":39696.6562},{"date":"2026-06-29","close":40785.5898},{"date":"2026-06-30","close":41082.5742},{"date":"2026-07-01","close":40587.6016},{"date":"2026-07-02","close":40191.625},{"date":"2026-07-03","close":42666.4805},{"date":"2026-07-06","close":42765.4727},{"date":"2026-07-07","close":43161.4492},{"date":"2026-07-08","close":42369.4961},{"date":"2026-07-09","close":41924.0234},{"date":"2026-07-10","close":43111.9531},{"date":"2026-07-13","close":41775.5312},{"date":"2026-07-14","close":41429.0547},{"date":"2026-07-15","close":41528.0469},{"date":"2026-07-16","close":42666.4805},{"date":"2026-07-20","close":40835.0898},{"date":"2026-07-21","close":41379.5547},{"date":"2026-07-22","close":41577.543},{"date":"2026-07-23","close":41924.0234},{"date":"2026-07-24","close":42369.4961},{"date":"2026-07-27","close":42517.9883},{"date":"2026-07-28","close":41280.5625},{"date":"2026-07-29","close":41082.5742},{"date":"2026-07-30","close":41874.5273},{"date":"2026-07-31","close":42517.9883},{"date":"2026-08-03","close":41825.0312},{"date":"2026-08-04","close":42122.0117},{"date":"2026-08-05","close":42517.9883},{"date":"2026-08-06","close":43309.9414},{"date":"2026-08-07","close":43953.4023},{"date":"2026-08-10","close":43804.9141},{"date":"2026-08-11","close":44002.9023},{"date":"2026-08-12","close":43705.918},{"date":"2026-08-13","close":43260.4453},{"date":"2026-08-14","close":44448.375},{"date":"2026-08-18","close":43854.4102},{"date":"2026-08-19","close":42963.4609},{"date":"2026-08-20","close":42517.9883},{"date":"2026-08-21","close":41924.0234},{"date":"2026-08-24","close":42320.0},{"date":"2026-08-25","close":42300.0},{"date":"2026-08-26","close":43000.0},{"date":"2026-08-27","close":42700.0},{"date":"2026-08-28","close":44450.0},{"date":"2026-08-31","close":43500.0},{"date":"2026-09-01","close":43650.0},{"date":"2026-09-02","close":43500.0},{"date":"2026-09-03","close":44850.0},{"date":"2026-09-04","close":43650.0},{"date":"2026-09-07","close":43700.0},{"date":"2026-09-08","close":43450.0},{"date":"2026-09-09","close":43300.0},{"date":"2026-09-10","close":43300.0},{"date":"2026-09-11","close":43450.0},{"date":"2026-09-14","close":43600.0},{"date":"2026-09-15","close":43200.0},{"date":"2026-09-16","close":42600.0},{"date":"2026-09-17","close":42400.0},{"date":"2026-09-18","close":41450.0},{"date":"2026-09-21","close":41700.0},{"date":"2026-09-22","close":41350.0},{"date":"2026-09-23","close":41350.0},{"date":"2026-09-28","close":43150.0},{"date":"2026-09-29","close":43100.0},{"date":"2026-09-30","close":42450.0},{"date":"2026-10-01","close":42550.0},{"date":"2026-10-02","close":42250.0},{"date":"2026-10-06","close":41950.0},{"date":"2026-10-07","close":42800.0},{"date":"2026-10-08","close":42250.0},{"date":"2026-10-12","close":41950.0},{"date":"2026-10-13","close":42600.0},{"date":"2026-10-14","close":42450.0},{"date":"2026-10-15","close":41900.0},{"date":"2026-10-16","close":42750.0},{"date":"2026-10-19","close":43000.0},{"date":"2026-10-20","close":42900.0},{"date":"2026-10-21","close":42050.0},{"date":"2026-10-22","close":41700.0},{"date":"2026-10-23","close":42150.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":3964.0,"foreign_net":-6224.0,"institution_net":2260.0},{"date":"2026-10-21","retail_net":38119.0,"foreign_net":-40188.0,"institution_net":2069.0},{"date":"2026-10-20","retail_net":-17075.0,"foreign_net":1295.0,"institution_net":15780.0},{"date":"2026-10-19","retail_net":-22244.0,"foreign_net":15155.0,"institution_net":7089.0},{"date":"2026-10-16","retail_net":-13556.0,"foreign_net":10368.0,"institution_net":3188.0},{"date":"2026-10-15","retail_net":-27099.0,"foreign_net":1263.0,"institution_net":25836.0},{"date":"2026-10-14","retail_net":-5864.0,"foreign_net":-8414.0,"institution_net":14278.0},{"date":"2026-10-13","retail_net":-27608.0,"foreign_net":9172.0,"institution_net":18436.0},{"date":"2026-10-12","retail_net":-3970.0,"foreign_net":-6295.0,"institution_net":10265.0},{"date":"2026-10-08","retail_net":-515.0,"foreign_net":-19284.0,"institution_net":19799.0},{"date":"2026-10-07","retail_net":-19082.0,"foreign_net":19253.0,"institution_net":-171.0},{"date":"2026-10-06","retail_net":12651.0,"foreign_net":-12580.0,"institution_net":-71.0},{"date":"2026-10-02","retail_net":11733.0,"foreign_net":-6727.0,"institution_net":-5006.0},{"date":"2026-10-01","retail_net":12341.0,"foreign_net":-14777.0,"institution_net":2436.0},{"date":"2026-09-30","retail_net":19711.0,"foreign_net":-24997.0,"institution_net":5286.0},{"date":"2026-09-29","retail_net":-228.0,"foreign_net":-9981.0,"institution_net":10209.0},{"date":"2026-09-28","retail_net":-19967.0,"foreign_net":16993.0,"institution_net":2974.0},{"date":"2026-09-23","retail_net":4560.0,"foreign_net":-8003.0,"institution_net":3443.0},{"date":"2026-09-22","retail_net":18322.0,"foreign_net":-9800.0,"institution_net":-8522.0},{"date":"2026-09-21","retail_net":3153.0,"foreign_net":-10551.0,"institution_net":7398.0},{"date":"2026-09-18","retail_net":71687.0,"foreign_net":-37037.0,"institution_net":-34650.0},{"date":"2026-09-17","retail_net":21960.0,"foreign_net":4590.0,"institution_net":-26550.0},{"date":"2026-09-16","retail_net":12185.0,"foreign_net":-15511.0,"institution_net":3326.0},{"date":"2026-09-15","retail_net":7292.0,"foreign_net":-10810.0,"institution_net":3518.0},{"date":"2026-09-14","retail_net":-5911.0,"foreign_net":803.0,"institution_net":5108.0},{"date":"2026-09-11","retail_net":1639.0,"foreign_net":8746.0,"institution_net":-10385.0},{"date":"2026-09-10","retail_net":5864.0,"foreign_net":16619.0,"institution_net":-22483.0},{"date":"2026-09-09","retail_net":4669.0,"foreign_net":-8485.0,"institution_net":3816.0},{"date":"2026-09-08","retail_net":543.0,"foreign_net":-6635.0,"institution_net":6092.0},{"date":"2026-09-07","retail_net":-239.0,"foreign_net":14995.0,"institution_net":-14756.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":3964.0,"foreign_net":-6224.0,"institution_net":2260.0},"d3":{"retail_net":25008.0,"foreign_net":-45117.0,"institution_net":20109.0},"d7":{"retail_net":-43755.0,"foreign_net":-26745.0,"institution_net":70500.0},"d14":{"retail_net":-58205.0,"foreign_net":-57983.0,"institution_net":116188.0},"d30":{"retail_net":87035.0,"foreign_net":-137047.0,"institution_net":50012.0}},"analysis":"최근 5일 외국인 순매수 -1.96만, 기관 순매수 3.04만. 30일 누적: 외국인 -13.70만, 기관 5.00만.","foreign_flow":-19594.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":30386.0},"insider_trades":[],"price_analysis":{"current":42350.0,"low_30d":39800.0,"support":40220.0,"high_30d":44000.0,"change_1d":1.6,"change_7d":-0.5,"change_30d":-1.5,"resistance":43580.0,"position_in_range":61.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.73,"per":12.11,"quarter":"2025-Q4"},{"pbr":0.8,"per":11.13,"quarter":"2026-Q1"},{"pbr":0.67,"per":9.34,"quarter":"2026-Q2"},{"pbr":0.59,"per":9.62,"quarter":"현재"}],"timeline":[{"close":46556.8438,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":48849.5898,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":41082.5742,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.73,"pbr_5y_low":0.67,"per_5y_avg":10.86,"per_5y_low":9.34,"current_pbr":0.59,"current_per":9.62,"pbr_5y_high":0.8,"per_5y_high":12.11,"pbr_5y_median":0.73,"per_5y_median":11.13,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":33.3,"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":["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":"Financial Services","industry":"INSURANCE - DIVERSIFIED"},"investment_grade":{"growth":{"grade":"D","reason":"매출 -14.7%"},"momentum":{"grade":"D","reason":"RSI 44"},"valuation":{"grade":"C","reason":"PER 9.73x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 1.3%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.71,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":1.32,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":4.78,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.85,"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":null,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":17.32,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":11.97,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 6개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.73,"per":12.11,"close":46556.8438,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.8,"per":11.13,"close":48849.5898,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.67,"per":9.34,"close":41082.5742,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"9.7배"},{"label":"PBR","value":"0.6배"},{"label":"ROE","value":"1.3%"}],"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":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":947.0,"pbr":null,"per":null,"roa":0.007100232213538909,"roe":0.013157164756732972,"revenue":616887432573.0,"market_cap":null,"net_income":65997537186.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":null,"total_assets":9295123765129.0,"total_equity":5016091111288.0,"profit_margin":0.10698473287213565,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":87020827395.0,"operating_margin":0.14106435437019915},{"eps":823.42,"pbr":0.66,"per":12.83,"roa":0.006078352731512357,"roe":0.011532923465274783,"revenue":723280636242.0,"market_cap":3442200000000.0,"net_income":57492700602.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":null,"total_assets":9458598923346.0,"total_equity":4985093395886.0,"profit_margin":0.07948878723024974,"dividend_yield":5.81,"fiscal_quarter":"Q1","operating_income":93471140831.0,"operating_margin":0.1292321903108793},{"eps":1744.02,"pbr":null,"per":null,"roa":0.012942228351661617,"roe":0.023439058442371142,"revenue":625241208599.0,"market_cap":null,"net_income":121769963182.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":null,"total_assets":9408732397027.0,"total_equity":5195172983650.0,"profit_margin":0.19475677787594045,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":182937737783.0,"operating_margin":0.2925874610742869},{"eps":885.75,"pbr":null,"per":null,"roa":0.006583704322680877,"roe":0.01192390496230075,"revenue":599932734772.0,"market_cap":null,"net_income":61844412599.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":null,"total_assets":9393558636275.0,"total_equity":5186590533431.0,"profit_margin":0.10308557778982258,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":80946974589.0,"operating_margin":0.13492675077942412},{"eps":937.0,"pbr":null,"per":null,"roa":0.006932321514844245,"roe":0.01256933750532212,"revenue":631938850165.0,"market_cap":null,"net_income":65422814278.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":null,"total_assets":9437360073088.0,"total_equity":5204953264267.0,"profit_margin":0.1035271280772151,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":84545726521.0,"operating_margin":0.13378782851999843},{"eps":277.48,"pbr":null,"per":null,"roa":0.0020310684217611508,"roe":0.0038471542988994167,"revenue":594602822189.0,"market_cap":null,"net_income":19373770655.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":null,"total_assets":9538709010207.0,"total_equity":5035870451191.0,"profit_margin":0.032582708880654905,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":27271305031.0,"operating_margin":0.04586474199803169}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":3844.25,"per":12.11,"date":"2025-12","close":46556.84,"source":"reported"},{"eps":3844.25,"per":12.15,"date":"2026-01","close":46697.21,"source":"reported"},{"eps":3844.25,"per":14.19,"date":"2026-02","close":54558.07,"source":"reported"},{"eps":4390.19,"per":11.13,"date":"2026-03","close":48849.59,"source":"reported"},{"eps":4390.19,"per":10.78,"date":"2026-04","close":47319.21,"source":"reported"},{"eps":4390.19,"per":9.84,"date":"2026-05","close":43210.95,"source":"reported"},{"eps":4400.19,"per":9.34,"date":"2026-06","close":41082.57,"source":"reported"},{"eps":4400.19,"per":9.66,"date":"2026-07","close":42517.99,"source":"reported"},{"eps":4400.19,"per":9.89,"date":"2026-08","close":43500.0,"source":"reported"},{"eps":4400.19,"per":9.65,"date":"2026-09","close":42450.0,"source":"reported"},{"eps":4400.19,"per":9.58,"date":"2026-10","close":42150.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":10.76,"std":1.45,"count":11,"current":9.58,"lower_1sd":9.31,"upper_1sd":12.21},"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":"서울보증보험","phase":"above-fold","symbol_resolved":true}