{"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":"2026-10-23T09:34:06.689875+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":11.6,"direction":"higher_better","percentile":64},{"name":"영업이익 성장률","unit":"%","value":81.7,"direction":"higher_better","percentile":87}],"summary":"매출 +11.6%","percentile":76},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":28.0,"direction":null,"percentile":28},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-26.8,"direction":"higher_better","percentile":22}],"summary":"RSI 28","percentile":27},"valuation":{"grade":"C","metrics":[],"summary":"PER 37.72x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":2.43,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":11.15,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":9.75,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.72,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 2.4%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.35,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.52,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":83.9,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.02,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.4x, 순차입금비율 1.5x","percentile":46}},"signals":[],"summary":"카카오페이(377300)은 Technology 섹터 KR 시장 종목입니다, 시가총액 4.61조. 현재가 34,050원, 전일 대비 -1.3%, 30일 -26.8%. PER 37.7배 / ROE 2.4%. 기술적 시그널: RSI 28(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 12.83만, 기관 순매도 3.53만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["RSI 28 (30 이하 과매도 구간)","전분기 대비 매출 12% 성장"],"portfolio":null,"technical":{"macd":-2130.9445153791385,"grade":"D","trend":"하락","atr_14":1560.7142857142858,"rsi_14":28.048780487804876,"sma_20":38175.0,"sma_60":42163.333333333336,"comment":"하락 추세, RSI 28","analysis":"RSI(14) 28.0로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-2130.94)가 시그널선(-1911.08)을 하회합니다(데드크로스). 현재가가 SMA20(38175)과 SMA60(42163) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 33549~42801 (현재 위치 5%).","bb_lower":33549.04064004016,"bb_upper":42800.95935995984,"macd_signal":-1911.0757496909855},"change_pct":-1.59,"chart_data":[{"date":"2024-10-23","open":24250,"high":24650,"low":23900,"close":24100,"volume":154954,"rsi_14":47.92,"sma_20":24592.5,"sma_60":24490.83,"sma_120":27597.5},{"date":"2024-10-24","open":23950,"high":24200,"low":23650,"close":23800,"volume":136345,"rsi_14":53.91,"sma_20":24582.5,"sma_60":24474.17,"sma_120":27511.67},{"date":"2024-10-25","open":23800,"high":23900,"low":22850,"close":23050,"volume":209310,"rsi_14":43.51,"sma_20":24507.5,"sma_60":24443.33,"sma_120":27425.0},{"date":"2024-10-28","open":22900,"high":24400,"low":22900,"close":24400,"volume":209670,"rsi_14":49.66,"sma_20":24497.5,"sma_60":24420.83,"sma_120":27347.08},{"date":"2024-10-29","open":24400,"high":24450,"low":23950,"close":24400,"volume":111323,"rsi_14":45.59,"sma_20":24447.5,"sma_60":24394.17,"sma_120":27257.92},{"date":"2024-10-30","open":24400,"high":24900,"low":23900,"close":24000,"volume":142179,"rsi_14":45.26,"sma_20":24402.5,"sma_60":24358.33,"sma_120":27163.75},{"date":"2024-10-31","open":23600,"high":24650,"low":23300,"close":24550,"volume":236547,"rsi_14":48.98,"sma_20":24410.0,"sma_60":24350.0,"sma_120":27077.08},{"date":"2024-11-01","open":24200,"high":24200,"low":23700,"close":23800,"volume":131691,"rsi_14":44.1,"sma_20":24435.0,"sma_60":24325.83,"sma_120":26977.08},{"date":"2024-11-04","open":23900,"high":24250,"low":23700,"close":24250,"volume":141262,"rsi_14":46.11,"sma_20":24452.5,"sma_60":24300.83,"sma_120":26880.0},{"date":"2024-11-05","open":24050,"high":25000,"low":23850,"close":24450,"volume":233009,"rsi_14":48.5,"sma_20":24452.5,"sma_60":24289.17,"sma_120":26784.17},{"date":"2024-11-06","open":24600,"high":25250,"low":24200,"close":24550,"volume":223753,"rsi_14":50.3,"sma_20":24430.0,"sma_60":24321.67,"sma_120":26690.42},{"date":"2024-11-07","open":24550,"high":25500,"low":24250,"close":25450,"volume":340221,"rsi_14":53.14,"sma_20":24470.0,"sma_60":24344.17,"sma_120":26603.75},{"date":"2024-11-08","open":25150,"high":25550,"low":24500,"close":24550,"volume":216610,"rsi_14":41.52,"sma_20":24462.5,"sma_60":24340.0,"sma_120":26511.67},{"date":"2024-11-11","open":24500,"high":24500,"low":23100,"close":23100,"volume":295280,"rsi_14":43.56,"sma_20":24380.0,"sma_60":24301.67,"sma_120":26407.08},{"date":"2024-11-12","open":23050,"high":23300,"low":22200,"close":22300,"volume":328917,"rsi_14":39.89,"sma_20":24250.0,"sma_60":24268.33,"sma_120":26301.25},{"date":"2024-11-13","open":22100,"high":22300,"low":21600,"close":21700,"volume":237705,"rsi_14":38.59,"sma_20":24100.0,"sma_60":24214.17,"sma_120":26195.0},{"date":"2024-11-14","open":21800,"high":22750,"low":21700,"close":22350,"volume":378406,"rsi_14":46.15,"sma_20":23992.5,"sma_60":24194.17,"sma_120":26100.83},{"date":"2024-11-15","open":22500,"high":22500,"low":21200,"close":21900,"volume":231085,"rsi_14":34.76,"sma_20":23842.5,"sma_60":24157.5,"sma_120":26002.08},{"date":"2024-11-18","open":21700,"high":22900,"low":21650,"close":22650,"volume":177026,"rsi_14":40.22,"sma_20":23675.0,"sma_60":24136.67,"sma_120":25912.08},{"date":"2024-11-19","open":22250,"high":23000,"low":22250,"close":22700,"volume":98968,"rsi_14":42.44,"sma_20":23602.5,"sma_60":24117.5,"sma_120":25823.75},{"date":"2024-11-20","open":22800,"high":23000,"low":22450,"close":22700,"volume":127825,"rsi_14":38.51,"sma_20":23532.5,"sma_60":24097.5,"sma_120":25745.0},{"date":"2024-11-21","open":22600,"high":23000,"low":22350,"close":22700,"volume":104989,"rsi_14":42.47,"sma_20":23477.5,"sma_60":24075.83,"sma_120":25654.17},{"date":"2024-11-22","open":22900,"high":24100,"low":22650,"close":23600,"volume":285542,"rsi_14":45.81,"sma_20":23505.0,"sma_60":24050.83,"sma_120":25578.33},{"date":"2024-11-25","open":23800,"high":23950,"low":23450,"close":23450,"volume":828847,"rsi_14":43.51,"sma_20":23457.5,"sma_60":24031.67,"sma_120":25505.42},{"date":"2024-11-26","open":23450,"high":23650,"low":23000,"close":23450,"volume":123617,"rsi_14":42.76,"sma_20":23410.0,"sma_60":23997.5,"sma_120":25433.33},{"date":"2024-11-27","open":23350,"high":24450,"low":23300,"close":24050,"volume":300960,"rsi_14":40.41,"sma_20":23412.5,"sma_60":23975.0,"sma_120":25375.42},{"date":"2024-11-28","open":23950,"high":24850,"low":23900,"close":24250,"volume":168275,"rsi_14":47.73,"sma_20":23397.5,"sma_60":23969.17,"sma_120":25320.0},{"date":"2024-11-29","open":24400,"high":24900,"low":23550,"close":24750,"volume":243346,"rsi_14":64.6,"sma_20":23445.0,"sma_60":23965.83,"sma_120":25272.5},{"date":"2024-12-02","open":25000,"high":28350,"low":24850,"close":26800,"volume":2181029,"rsi_14":82.61,"sma_20":23572.5,"sma_60":23993.33,"sma_120":25239.58},{"date":"2024-12-03","open":27500,"high":27550,"low":26500,"close":26900,"volume":664642,"rsi_14":90.62,"sma_20":23695.0,"sma_60":24030.83,"sma_120":25208.75},{"date":"2024-12-04","open":26100,"high":33200,"low":25600,"close":32950,"volume":7524169,"rsi_14":94.92,"sma_20":24115.0,"sma_60":24170.83,"sma_120":25234.17},{"date":"2024-12-05","open":31650,"high":32000,"low":28350,"close":28600,"volume":3335738,"rsi_14":71.34,"sma_20":24272.5,"sma_60":24266.67,"sma_120":25217.5},{"date":"2024-12-06","open":29150,"high":32300,"low":27850,"close":30350,"volume":8161082,"rsi_14":73.05,"sma_20":24562.5,"sma_60":24381.67,"sma_120":25219.58},{"date":"2024-12-09","open":29100,"high":32250,"low":28800,"close":30600,"volume":3683795,"rsi_14":73.37,"sma_20":24937.5,"sma_60":24506.67,"sma_120":25229.58},{"date":"2024-12-10","open":30900,"high":32600,"low":30000,"close":30300,"volume":2855620,"rsi_14":72.09,"sma_20":25337.5,"sma_60":24630.83,"sma_120":25243.33},{"date":"2024-12-11","open":30600,"high":31300,"low":29400,"close":30400,"volume":1576861,"rsi_14":72.25,"sma_20":25772.5,"sma_60":24751.67,"sma_120":25259.17},{"date":"2024-12-12","open":30650,"high":30700,"low":29150,"close":30300,"volume":1549020,"rsi_14":70.3,"sma_20":26170.0,"sma_60":24872.5,"sma_120":25276.25},{"date":"2024-12-13","open":30150,"high":33650,"low":29950,"close":33450,"volume":3634849,"rsi_14":75.64,"sma_20":26747.5,"sma_60":25031.67,"sma_120":25319.58},{"date":"2024-12-16","open":33850,"high":34400,"low":30500,"close":30600,"volume":2336161,"rsi_14":66.0,"sma_20":27145.0,"sma_60":25135.83,"sma_120":25339.58},{"date":"2024-12-17","open":30600,"high":30800,"low":29350,"close":29400,"volume":1010713,"rsi_14":61.66,"sma_20":27480.0,"sma_60":25220.0,"sma_120":25350.0},{"date":"2024-12-18","open":29250,"high":30000,"low":28550,"close":28900,"volume":699440,"rsi_14":60.0,"sma_20":27790.0,"sma_60":25305.0,"sma_120":25363.33},{"date":"2024-12-19","open":27450,"high":27800,"low":26500,"close":26750,"volume":1373306,"rsi_14":54.02,"sma_20":27992.5,"sma_60":25350.83,"sma_120":25359.17},{"date":"2024-12-20","open":26750,"high":27200,"low":26150,"close":26700,"volume":622971,"rsi_14":49.78,"sma_20":28147.5,"sma_60":25386.67,"sma_120":25355.42},{"date":"2024-12-23","open":26800,"high":27300,"low":26350,"close":27000,"volume":390847,"rsi_14":50.22,"sma_20":28325.0,"sma_60":25426.67,"sma_120":25360.83},{"date":"2024-12-24","open":27000,"high":27250,"low":26650,"close":26700,"volume":229271,"rsi_14":31.99,"sma_20":28487.5,"sma_60":25448.33,"sma_120":25359.17},{"date":"2024-12-26","open":26750,"high":26900,"low":25800,"close":25950,"volume":356980,"rsi_14":40.36,"sma_20":28582.5,"sma_60":25465.83,"sma_120":25348.75},{"date":"2024-12-27","open":26000,"high":27050,"low":25850,"close":26550,"volume":457439,"rsi_14":34.92,"sma_20":28697.5,"sma_60":25501.67,"sma_120":25349.17},{"date":"2024-12-30","open":26350,"high":26800,"low":26000,"close":26250,"volume":219356,"rsi_14":32.81,"sma_20":28772.5,"sma_60":25550.83,"sma_120":25345.0},{"date":"2025-01-02","open":26600,"high":26650,"low":25700,"close":26100,"volume":273032,"rsi_14":33.2,"sma_20":28737.5,"sma_60":25587.5,"sma_120":25342.08},{"date":"2025-01-03","open":26100,"high":27950,"low":26100,"close":27100,"volume":736222,"rsi_14":37.69,"sma_20":28747.5,"sma_60":25631.67,"sma_120":25343.33},{"date":"2025-01-06","open":27100,"high":27400,"low":26500,"close":27300,"volume":453634,"rsi_14":38.89,"sma_20":28465.0,"sma_60":25670.0,"sma_120":25343.75},{"date":"2025-01-07","open":27300,"high":27750,"low":27200,"close":27600,"volume":273736,"rsi_14":22.54,"sma_20":28415.0,"sma_60":25719.17,"sma_120":25338.75},{"date":"2025-01-08","open":27150,"high":27900,"low":27150,"close":27550,"volume":221228,"rsi_14":30.57,"sma_20":28275.0,"sma_60":25766.67,"sma_120":25329.58},{"date":"2025-01-09","open":27400,"high":27600,"low":27000,"close":27000,"volume":401849,"rsi_14":33.33,"sma_20":28095.0,"sma_60":25804.17,"sma_120":25323.33},{"date":"2025-01-10","open":27200,"high":27550,"low":26800,"close":27400,"volume":224658,"rsi_14":39.44,"sma_20":27950.0,"sma_60":25845.83,"sma_120":25311.67},{"date":"2025-01-13","open":27000,"high":27900,"low":26450,"close":26450,"volume":282982,"rsi_14":47.46,"sma_20":27752.5,"sma_60":25875.0,"sma_120":25297.92},{"date":"2025-01-14","open":26550,"high":27500,"low":26250,"close":27350,"volume":210800,"rsi_14":54.81,"sma_20":27605.0,"sma_60":25922.5,"sma_120":25300.83},{"date":"2025-01-15","open":28150,"high":28800,"low":27250,"close":27350,"volume":678017,"rsi_14":52.71,"sma_20":27300.0,"sma_60":25963.33,"sma_120":25292.5},{"date":"2025-01-16","open":28000,"high":28000,"low":26950,"close":27050,"volume":268987,"rsi_14":52.71,"sma_20":27122.5,"sma_60":25980.83,"sma_120":25289.17},{"date":"2025-01-17","open":26800,"high":27050,"low":25700,"close":25700,"volume":517695,"rsi_14":48.23,"sma_20":26937.5,"sma_60":26006.67,"sma_120":25272.08},{"date":"2025-01-20","open":25900,"high":26000,"low":25500,"close":25650,"volume":174251,"rsi_14":43.08,"sma_20":26775.0,"sma_60":26032.5,"sma_120":25261.67},{"date":"2025-01-21","open":25750,"high":26000,"low":25450,"close":25600,"volume":149046,"rsi_14":44.8,"sma_20":26717.5,"sma_60":26062.5,"sma_120":25268.33},{"date":"2025-01-22","open":25800,"high":25850,"low":25450,"close":25550,"volume":134595,"rsi_14":45.53,"sma_20":26660.0,"sma_60":26104.17,"sma_120":25273.75},{"date":"2025-01-23","open":25650,"high":25800,"low":25200,"close":25250,"volume":181705,"rsi_14":33.03,"sma_20":26572.5,"sma_60":26118.33,"sma_120":25269.58},{"date":"2025-01-24","open":25350,"high":26100,"low":25350,"close":25850,"volume":199026,"rsi_14":37.61,"sma_20":26530.0,"sma_60":26142.5,"sma_120":25268.33},{"date":"2025-01-31","open":26150,"high":27150,"low":25850,"close":27000,"volume":432985,"rsi_14":45.52,"sma_20":26582.5,"sma_60":26192.5,"sma_120":25275.42},{"date":"2025-02-03","open":26400,"high":27700,"low":26050,"close":27650,"volume":664966,"rsi_14":50.68,"sma_20":26637.5,"sma_60":26244.17,"sma_120":25297.08},{"date":"2025-02-04","open":27900,"high":31600,"low":27250,"close":29250,"volume":3559932,"rsi_14":63.47,"sma_20":26787.5,"sma_60":26335.0,"sma_120":25330.42},{"date":"2025-02-05","open":29250,"high":33200,"low":29250,"close":31950,"volume":3185838,"rsi_14":71.36,"sma_20":27080.0,"sma_60":26463.33,"sma_120":25382.08},{"date":"2025-02-06","open":31950,"high":32350,"low":31400,"close":32250,"volume":852934,"rsi_14":79.0,"sma_20":27337.5,"sma_60":26593.33,"sma_120":25441.25},{"date":"2025-02-07","open":32100,"high":32550,"low":31650,"close":32050,"volume":505499,"rsi_14":75.27,"sma_20":27575.0,"sma_60":26718.33,"sma_120":25520.0},{"date":"2025-02-10","open":32250,"high":32850,"low":31700,"close":31850,"volume":538623,"rsi_14":73.68,"sma_20":27787.5,"sma_60":26825.0,"sma_120":25584.58},{"date":"2025-02-11","open":31850,"high":32800,"low":31800,"close":32300,"volume":465854,"rsi_14":77.2,"sma_20":28025.0,"sma_60":26954.17,"sma_120":25647.08},{"date":"2025-02-12","open":32550,"high":32600,"low":31800,"close":32200,"volume":279921,"rsi_14":88.69,"sma_20":28285.0,"sma_60":27105.83,"sma_120":25703.75},{"date":"2025-02-13","open":31850,"high":32600,"low":30450,"close":30950,"volume":680615,"rsi_14":77.6,"sma_20":28462.5,"sma_60":27250.0,"sma_120":25759.17},{"date":"2025-02-14","open":31050,"high":31300,"low":30150,"close":30400,"volume":278052,"rsi_14":73.76,"sma_20":28660.0,"sma_60":27395.0,"sma_120":25804.58},{"date":"2025-02-17","open":30400,"high":32350,"low":30050,"close":32250,"volume":433665,"rsi_14":78.15,"sma_20":28905.0,"sma_60":27560.0,"sma_120":25877.08},{"date":"2025-02-18","open":32050,"high":32700,"low":31450,"close":31800,"volume":226236,"rsi_14":77.18,"sma_20":29127.5,"sma_60":27725.0,"sma_120":25941.25},{"date":"2025-02-19","open":31700,"high":33000,"low":31400,"close":32400,"volume":323503,"rsi_14":77.18,"sma_20":29395.0,"sma_60":27887.5,"sma_120":26012.08},{"date":"2025-02-20","open":32200,"high":33800,"low":31900,"close":32050,"volume":352193,"rsi_14":72.44,"sma_20":29712.5,"sma_60":28043.33,"sma_120":26080.42},{"date":"2025-02-21","open":32200,"high":32500,"low":31750,"close":31800,"volume":131974,"rsi_14":69.12,"sma_20":30020.0,"sma_60":28195.0,"sma_120":26146.25},{"date":"2025-02-24","open":31700,"high":32600,"low":30900,"close":31950,"volume":191722,"rsi_14":64.36,"sma_20":30337.5,"sma_60":28349.17,"sma_120":26212.5},{"date":"2025-02-25","open":31850,"high":32450,"low":31350,"close":31750,"volume":179329,"rsi_14":48.55,"sma_20":30647.5,"sma_60":28485.0,"sma_120":26267.92},{"date":"2025-02-26","open":31750,"high":35200,"low":31750,"close":34800,"volume":1747179,"rsi_14":63.21,"sma_20":31125.0,"sma_60":28674.17,"sma_120":26352.92},{"date":"2025-02-27","open":34650,"high":35100,"low":33600,"close":33950,"volume":549015,"rsi_14":59.22,"sma_20":31530.0,"sma_60":28849.17,"sma_120":26423.33},{"date":"2025-02-28","open":33400,"high":34300,"low":33050,"close":34250,"volume":702958,"rsi_14":61.54,"sma_20":31892.5,"sma_60":29019.17,"sma_120":26497.08},{"date":"2025-03-04","open":33500,"high":33900,"low":30250,"close":30650,"volume":968689,"rsi_14":43.91,"sma_20":32042.5,"sma_60":29125.83,"sma_120":26547.5},{"date":"2025-03-05","open":30500,"high":31600,"low":30500,"close":30950,"volume":278767,"rsi_14":45.45,"sma_20":32127.5,"sma_60":29229.17,"sma_120":26597.5},{"date":"2025-03-06","open":31050,"high":33200,"low":31050,"close":32800,"volume":520575,"rsi_14":56.45,"sma_20":32170.0,"sma_60":29329.17,"sma_120":26661.25},{"date":"2025-03-07","open":32300,"high":32450,"low":31350,"close":31350,"volume":272705,"rsi_14":53.11,"sma_20":32125.0,"sma_60":29403.33,"sma_120":26717.08},{"date":"2025-03-10","open":30900,"high":32300,"low":30500,"close":31750,"volume":286953,"rsi_14":48.19,"sma_20":32110.0,"sma_60":29383.33,"sma_120":26777.08},{"date":"2025-03-11","open":30500,"high":31100,"low":30350,"close":30800,"volume":244892,"rsi_14":46.5,"sma_20":32057.5,"sma_60":29420.0,"sma_120":26843.33},{"date":"2025-03-12","open":30800,"high":31200,"low":30350,"close":31100,"volume":141812,"rsi_14":45.36,"sma_20":31997.5,"sma_60":29432.5,"sma_120":26907.08},{"date":"2025-03-13","open":31350,"high":31950,"low":30550,"close":30600,"volume":285272,"rsi_14":44.88,"sma_20":31917.5,"sma_60":29432.5,"sma_120":26969.58},{"date":"2025-03-14","open":30500,"high":31350,"low":30250,"close":30650,"volume":226467,"rsi_14":45.88,"sma_20":31902.5,"sma_60":29438.33,"sma_120":27034.58},{"date":"2025-03-17","open":30700,"high":31600,"low":30200,"close":31600,"volume":196348,"rsi_14":48.81,"sma_20":31962.5,"sma_60":29458.33,"sma_120":27105.0},{"date":"2025-03-18","open":31800,"high":33750,"low":31600,"close":32800,"volume":507808,"rsi_14":53.33,"sma_20":31990.0,"sma_60":29500.0,"sma_120":27186.25},{"date":"2025-03-19","open":32600,"high":33050,"low":32300,"close":32400,"volume":168476,"rsi_14":40.84,"sma_20":32020.0,"sma_60":29482.5,"sma_120":27257.08},{"date":"2025-03-20","open":32600,"high":33200,"low":31900,"close":32000,"volume":224909,"rsi_14":42.29,"sma_20":32000.0,"sma_60":29505.83,"sma_120":27320.83},{"date":"2025-03-21","open":31650,"high":32100,"low":31250,"close":32050,"volume":201322,"rsi_14":41.13,"sma_20":32000.0,"sma_60":29550.0,"sma_120":27385.0},{"date":"2025-03-24","open":32050,"high":32150,"low":30400,"close":30650,"volume":324587,"rsi_14":50.0,"sma_20":31942.5,"sma_60":29579.17,"sma_120":27442.08},{"date":"2025-03-25","open":30750,"high":31050,"low":29950,"close":30350,"volume":232297,"rsi_14":47.06,"sma_20":31862.5,"sma_60":29639.17,"sma_120":27495.0},{"date":"2025-03-26","open":30350,"high":30800,"low":29050,"close":30400,"volume":405740,"rsi_14":35.71,"sma_20":31795.0,"sma_60":29700.83,"sma_120":27543.75},{"date":"2025-03-27","open":30050,"high":30800,"low":29800,"close":30150,"volume":203396,"rsi_14":41.67,"sma_20":31562.5,"sma_60":29753.33,"sma_120":27590.0},{"date":"2025-03-28","open":30150,"high":30700,"low":29700,"close":30150,"volume":185023,"rsi_14":38.24,"sma_20":31372.5,"sma_60":29810.83,"sma_120":27629.58},{"date":"2025-03-31","open":29400,"high":29800,"low":28400,"close":28600,"volume":272989,"rsi_14":35.14,"sma_20":31090.0,"sma_60":29855.0,"sma_120":27660.42},{"date":"2025-04-01","open":29000,"high":31350,"low":28700,"close":30750,"volume":432134,"rsi_14":48.11,"sma_20":31095.0,"sma_60":29925.0,"sma_120":27713.33},{"date":"2025-04-02","open":31050,"high":31050,"low":29600,"close":29900,"volume":193409,"rsi_14":46.35,"sma_20":31042.5,"sma_60":29985.83,"sma_120":27768.33},{"date":"2025-04-03","open":29200,"high":31000,"low":29100,"close":30550,"volume":289930,"rsi_14":49.51,"sma_20":30930.0,"sma_60":30060.0,"sma_120":27823.75},{"date":"2025-04-04","open":30400,"high":32450,"low":29400,"close":30000,"volume":777208,"rsi_14":41.84,"sma_20":30862.5,"sma_60":30108.33,"sma_120":27870.0},{"date":"2025-04-07","open":28550,"high":29550,"low":26750,"close":29150,"volume":373802,"rsi_14":30.69,"sma_20":30732.5,"sma_60":30139.17,"sma_120":27904.58},{"date":"2025-04-08","open":29800,"high":30000,"low":27650,"close":27750,"volume":366507,"rsi_14":27.75,"sma_20":30580.0,"sma_60":30141.67,"sma_120":27930.42},{"date":"2025-04-09","open":27150,"high":28000,"low":26350,"close":26700,"volume":195524,"rsi_14":26.13,"sma_20":30360.0,"sma_60":30127.5,"sma_120":27947.08},{"date":"2025-04-10","open":28100,"high":28350,"low":27450,"close":27950,"volume":345861,"rsi_14":33.33,"sma_20":30227.5,"sma_60":30143.33,"sma_120":27973.75},{"date":"2025-04-11","open":27500,"high":28550,"low":27350,"close":28550,"volume":170702,"rsi_14":40.87,"sma_20":30122.5,"sma_60":30162.5,"sma_120":28004.17},{"date":"2025-04-14","open":28800,"high":29100,"low":28200,"close":28600,"volume":152285,"rsi_14":42.22,"sma_20":29972.5,"sma_60":30198.33,"sma_120":28036.67},{"date":"2025-04-15","open":28500,"high":29100,"low":28400,"close":28800,"volume":198539,"rsi_14":42.98,"sma_20":29772.5,"sma_60":30222.5,"sma_120":28072.5},{"date":"2025-04-16","open":29050,"high":29100,"low":28400,"close":28550,"volume":89273,"rsi_14":42.98,"sma_20":29580.0,"sma_60":30242.5,"sma_120":28102.92},{"date":"2025-04-17","open":28600,"high":29800,"low":28400,"close":29750,"volume":239430,"rsi_14":48.41,"sma_20":29467.5,"sma_60":30287.5,"sma_120":28134.17},{"date":"2025-04-18","open":29750,"high":30050,"low":29450,"close":29950,"volume":109280,"rsi_14":56.0,"sma_20":29362.5,"sma_60":30358.33,"sma_120":28182.5},{"date":"2025-04-21","open":29750,"high":30150,"low":29650,"close":30100,"volume":96670,"rsi_14":46.49,"sma_20":29335.0,"sma_60":30432.5,"sma_120":28232.5},{"date":"2025-04-22","open":30000,"high":30600,"low":29650,"close":30050,"volume":103752,"rsi_14":50.89,"sma_20":29320.0,"sma_60":30506.67,"sma_120":28284.58},{"date":"2025-04-23","open":30450,"high":30550,"low":29900,"close":30500,"volume":127774,"rsi_14":49.7,"sma_20":29325.0,"sma_60":30589.17,"sma_120":28346.67},{"date":"2025-04-24","open":30500,"high":30650,"low":30200,"close":30450,"volume":96103,"rsi_14":52.9,"sma_20":29340.0,"sma_60":30675.83,"sma_120":28397.08},{"date":"2025-04-25","open":30600,"high":30600,"low":29200,"close":29800,"volume":235480,"rsi_14":54.3,"sma_20":29322.5,"sma_60":30741.67,"sma_120":28442.08},{"date":"2025-04-28","open":29850,"high":31050,"low":29650,"close":30500,"volume":233922,"rsi_14":70.07,"sma_20":29417.5,"sma_60":30800.0,"sma_120":28496.25},{"date":"2025-04-29","open":30400,"high":31750,"low":30300,"close":31150,"volume":185398,"rsi_14":84.5,"sma_20":29437.5,"sma_60":30858.33,"sma_120":28551.25},{"date":"2025-04-30","open":30900,"high":32250,"low":30850,"close":31650,"volume":265196,"rsi_14":82.46,"sma_20":29525.0,"sma_60":30898.33,"sma_120":28616.67},{"date":"2025-05-02","open":31350,"high":31950,"low":31000,"close":31550,"volume":127474,"rsi_14":78.85,"sma_20":29575.0,"sma_60":30891.67,"sma_120":28677.5},{"date":"2025-05-07","open":32050,"high":32900,"low":31250,"close":31500,"volume":279080,"rsi_14":77.88,"sma_20":29650.0,"sma_60":30879.17,"sma_120":28736.25},{"date":"2025-05-08","open":31750,"high":31800,"low":29400,"close":29700,"volume":809705,"rsi_14":56.62,"sma_20":29677.5,"sma_60":30840.0,"sma_120":28779.17},{"date":"2025-05-09","open":29750,"high":30100,"low":29350,"close":29400,"volume":222396,"rsi_14":56.2,"sma_20":29760.0,"sma_60":30799.17,"sma_120":28812.08},{"date":"2025-05-12","open":29600,"high":29850,"low":29300,"close":29500,"volume":191721,"rsi_14":47.83,"sma_20":29900.0,"sma_60":30752.5,"sma_120":28853.33},{"date":"2025-05-13","open":29600,"high":29700,"low":29150,"close":29650,"volume":213317,"rsi_14":47.37,"sma_20":29985.0,"sma_60":30710.0,"sma_120":28907.92},{"date":"2025-05-14","open":29650,"high":30350,"low":29450,"close":30200,"volume":279765,"rsi_14":50.82,"sma_20":30067.5,"sma_60":30697.5,"sma_120":28973.75},{"date":"2025-05-15","open":30050,"high":30150,"low":29550,"close":29750,"volume":85840,"rsi_14":47.69,"sma_20":30125.0,"sma_60":30686.67,"sma_120":29040.83},{"date":"2025-05-16","open":29750,"high":30050,"low":29350,"close":29550,"volume":83185,"rsi_14":42.4,"sma_20":30162.5,"sma_60":30641.67,"sma_120":29100.83},{"date":"2025-05-19","open":29350,"high":29950,"low":28800,"close":29300,"volume":108803,"rsi_14":41.09,"sma_20":30200.0,"sma_60":30600.0,"sma_120":29162.5},{"date":"2025-05-20","open":29550,"high":29600,"low":28900,"close":29050,"volume":120186,"rsi_14":43.8,"sma_20":30165.0,"sma_60":30544.17,"sma_120":29215.83},{"date":"2025-05-21","open":29050,"high":30250,"low":29050,"close":29700,"volume":176027,"rsi_14":43.33,"sma_20":30152.5,"sma_60":30505.0,"sma_120":29274.17},{"date":"2025-05-22","open":29550,"high":30400,"low":29500,"close":30300,"volume":197238,"rsi_14":42.86,"sma_20":30162.5,"sma_60":30480.0,"sma_120":29337.5},{"date":"2025-05-23","open":30000,"high":30850,"low":30000,"close":30800,"volume":137901,"rsi_14":42.86,"sma_20":30200.0,"sma_60":30460.83,"sma_120":29405.0},{"date":"2025-05-26","open":30850,"high":32250,"low":30650,"close":32100,"volume":282041,"rsi_14":53.85,"sma_20":30280.0,"sma_60":30466.67,"sma_120":29475.83},{"date":"2025-05-27","open":31800,"high":36250,"low":31800,"close":35950,"volume":1389212,"rsi_14":70.32,"sma_20":30555.0,"sma_60":30485.83,"sma_120":29580.0},{"date":"2025-05-28","open":35400,"high":39550,"low":35250,"close":38900,"volume":1376243,"rsi_14":88.02,"sma_20":31010.0,"sma_60":30568.33,"sma_120":29708.75},{"date":"2025-05-29","open":37750,"high":39100,"low":36800,"close":39100,"volume":379004,"rsi_14":90.42,"sma_20":31440.0,"sma_60":30649.17,"sma_120":29834.17},{"date":"2025-05-30","open":39000,"high":39050,"low":37300,"close":37850,"volume":324968,"rsi_14":81.75,"sma_20":31775.0,"sma_60":30769.17,"sma_120":29947.5},{"date":"2025-06-02","open":38050,"high":38500,"low":37150,"close":38150,"volume":236086,"rsi_14":81.95,"sma_20":32100.0,"sma_60":30889.17,"sma_120":30059.17},{"date":"2025-06-04","open":39300,"high":39800,"low":37050,"close":37300,"volume":366439,"rsi_14":76.1,"sma_20":32387.5,"sma_60":30964.17,"sma_120":30146.67},{"date":"2025-06-05","open":37200,"high":39200,"low":37200,"close":38100,"volume":361202,"rsi_14":79.93,"sma_20":32717.5,"sma_60":31076.67,"sma_120":30240.0},{"date":"2025-06-09","open":41000,"high":49500,"low":40500,"close":49500,"volume":2037710,"rsi_14":89.66,"sma_20":33707.5,"sma_60":31372.5,"sma_120":30377.92},{"date":"2025-06-10","open":58200,"high":58400,"low":53000,"close":57400,"volume":5144110,"rsi_14":92.84,"sma_20":35107.5,"sma_60":31815.83,"sma_120":30617.92},{"date":"2025-06-11","open":54600,"high":61500,"low":53700,"close":59100,"volume":3658325,"rsi_14":93.87,"sma_20":36587.5,"sma_60":32282.5,"sma_120":30857.5},{"date":"2025-06-12","open":57700,"high":59000,"low":56300,"close":56700,"volume":1264652,"rsi_14":87.5,"sma_20":37940.0,"sma_60":32717.5,"sma_120":31075.0},{"date":"2025-06-13","open":63900,"high":64600,"low":59400,"close":60400,"volume":2697452,"rsi_14":88.49,"sma_20":39450.0,"sma_60":33213.33,"sma_120":31325.83},{"date":"2025-06-16","open":60500,"high":62750,"low":58100,"close":61400,"volume":2578294,"rsi_14":88.64,"sma_20":41032.5,"sma_60":33710.0,"sma_120":31584.17},{"date":"2025-06-17","open":62500,"high":62800,"low":54300,"close":57900,"volume":2305884,"rsi_14":80.86,"sma_20":42450.0,"sma_60":34128.33,"sma_120":31814.17},{"date":"2025-06-18","open":57600,"high":60900,"low":56500,"close":60800,"volume":1872764,"rsi_14":80.42,"sma_20":44025.0,"sma_60":34601.67,"sma_120":32042.08},{"date":"2025-06-19","open":64000,"high":66200,"low":60000,"close":61300,"volume":2729586,"rsi_14":79.17,"sma_20":45637.5,"sma_60":35090.0,"sma_120":32297.92},{"date":"2025-06-20","open":62000,"high":79600,"low":60000,"close":79600,"volume":6866762,"rsi_14":85.84,"sma_20":48132.5,"sma_60":35882.5,"sma_120":32716.25},{"date":"2025-06-23","open":80500,"high":99400,"low":78100,"close":92000,"volume":13439046,"rsi_14":90.02,"sma_20":51217.5,"sma_60":36905.0,"sma_120":33242.08},{"date":"2025-06-24","open":92000,"high":92000,"low":92000,"close":92000,"volume":0,"rsi_14":89.98,"sma_20":54277.5,"sma_60":37932.5,"sma_120":33785.83},{"date":"2025-06-25","open":96000,"high":114000,"low":92000,"close":93800,"volume":12214811,"rsi_14":91.36,"sma_20":57362.5,"sma_60":38989.17,"sma_120":34345.0},{"date":"2025-06-26","open":93800,"high":93800,"low":93800,"close":93800,"volume":0,"rsi_14":91.26,"sma_20":60255.0,"sma_60":40050.0,"sma_120":34901.67},{"date":"2025-06-27","open":86700,"high":88800,"low":78200,"close":84200,"volume":7742492,"rsi_14":76.41,"sma_20":62520.0,"sma_60":40950.83,"sma_120":35380.83},{"date":"2025-06-30","open":82500,"high":83400,"low":75400,"close":76700,"volume":3927621,"rsi_14":64.78,"sma_20":64400.0,"sma_60":41752.5,"sma_120":35803.75},{"date":"2025-07-01","open":77200,"high":84200,"low":74400,"close":76700,"volume":4305804,"rsi_14":63.84,"sma_20":66342.5,"sma_60":42518.33,"sma_120":36221.67},{"date":"2025-07-02","open":79200,"high":81300,"low":75000,"close":77400,"volume":2743565,"rsi_14":66.72,"sma_20":68305.0,"sma_60":43310.0,"sma_120":36647.92},{"date":"2025-07-03","open":76300,"high":82700,"low":75200,"close":77000,"volume":2467267,"rsi_14":64.16,"sma_20":70290.0,"sma_60":44084.17,"sma_120":37072.08},{"date":"2025-07-04","open":79200,"high":79900,"low":76600,"close":79100,"volume":1418638,"rsi_14":64.82,"sma_20":72340.0,"sma_60":44902.5,"sma_120":37505.42},{"date":"2025-07-07","open":79500,"high":84400,"low":79100,"close":79700,"volume":3069400,"rsi_14":69.19,"sma_20":73850.0,"sma_60":45745.0,"sma_120":37942.08},{"date":"2025-07-08","open":81500,"high":82300,"low":77600,"close":82000,"volume":1951568,"rsi_14":68.86,"sma_20":75080.0,"sma_60":46649.17,"sma_120":38395.42},{"date":"2025-07-09","open":82200,"high":86300,"low":80300,"close":85000,"volume":2282317,"rsi_14":70.19,"sma_20":76375.0,"sma_60":47620.83,"sma_120":38874.17},{"date":"2025-07-10","open":85400,"high":88000,"low":82200,"close":86700,"volume":2047825,"rsi_14":58.43,"sma_20":77875.0,"sma_60":48600.0,"sma_120":39371.67},{"date":"2025-07-11","open":85100,"high":88000,"low":79100,"close":79600,"volume":2391994,"rsi_14":33.15,"sma_20":78835.0,"sma_60":49450.83,"sma_120":39806.67},{"date":"2025-07-14","open":77800,"high":77800,"low":69200,"close":69700,"volume":3550335,"rsi_14":26.12,"sma_20":79250.0,"sma_60":50135.83,"sma_120":40167.08},{"date":"2025-07-15","open":68000,"high":70900,"low":66000,"close":67300,"volume":2824099,"rsi_14":21.99,"sma_20":79720.0,"sma_60":50777.5,"sma_120":40500.0},{"date":"2025-07-16","open":65900,"high":69600,"low":64300,"close":67300,"volume":2410639,"rsi_14":21.99,"sma_20":80045.0,"sma_60":51423.33,"sma_120":40832.92},{"date":"2025-07-17","open":68900,"high":69000,"low":57300,"close":57700,"volume":10359907,"rsi_14":21.99,"sma_20":79865.0,"sma_60":51889.17,"sma_120":41088.33},{"date":"2025-07-18","open":58900,"high":61200,"low":58300,"close":58900,"volume":3210354,"rsi_14":28.29,"sma_20":78830.0,"sma_60":52371.67,"sma_120":41365.0},{"date":"2025-07-21","open":59300,"high":59500,"low":56300,"close":56900,"volume":1697610,"rsi_14":26.98,"sma_20":77075.0,"sma_60":52818.33,"sma_120":41625.42},{"date":"2025-07-22","open":57000,"high":60300,"low":55900,"close":58500,"volume":2473364,"rsi_14":28.47,"sma_20":75400.0,"sma_60":53292.5,"sma_120":41899.58},{"date":"2025-07-23","open":58400,"high":59200,"low":56500,"close":59000,"volume":914744,"rsi_14":29.55,"sma_20":73660.0,"sma_60":53767.5,"sma_120":42178.33},{"date":"2025-07-24","open":59600,"high":59600,"low":57200,"close":58800,"volume":744725,"rsi_14":25.89,"sma_20":71910.0,"sma_60":54240.0,"sma_120":42457.92},{"date":"2025-07-25","open":58800,"high":65300,"low":58700,"close":65100,"volume":3718870,"rsi_14":34.73,"sma_20":70955.0,"sma_60":54828.33,"sma_120":42785.0},{"date":"2025-07-28","open":68700,"high":68800,"low":64300,"close":65400,"volume":1583393,"rsi_14":31.88,"sma_20":70390.0,"sma_60":55410.0,"sma_120":43105.0},{"date":"2025-07-29","open":66100,"high":66100,"low":63400,"close":64200,"volume":956742,"rsi_14":26.36,"sma_20":69765.0,"sma_60":55960.83,"sma_120":43409.58},{"date":"2025-07-30","open":64500,"high":65400,"low":63300,"close":64000,"volume":656439,"rsi_14":23.29,"sma_20":69095.0,"sma_60":56500.0,"sma_120":43699.17},{"date":"2025-07-31","open":63500,"high":64400,"low":60300,"close":64100,"volume":686762,"rsi_14":28.17,"sma_20":68450.0,"sma_60":57042.5,"sma_120":43967.08},{"date":"2025-08-01","open":62800,"high":63200,"low":60100,"close":60800,"volume":659319,"rsi_14":34.6,"sma_20":67535.0,"sma_60":57530.83,"sma_120":44205.0},{"date":"2025-08-04","open":59900,"high":63700,"low":59800,"close":61800,"volume":934802,"rsi_14":40.0,"sma_20":66640.0,"sma_60":58065.83,"sma_120":44452.92},{"date":"2025-08-05","open":63300,"high":64800,"low":60600,"close":61800,"volume":1134863,"rsi_14":40.0,"sma_20":65630.0,"sma_60":58605.83,"sma_120":44702.5},{"date":"2025-08-06","open":64700,"high":64800,"low":59800,"close":62400,"volume":1373746,"rsi_14":62.7,"sma_20":64500.0,"sma_60":59154.17,"sma_120":44953.33},{"date":"2025-08-07","open":62700,"high":66800,"low":62400,"close":66100,"volume":2190463,"rsi_14":67.14,"sma_20":63470.0,"sma_60":59761.67,"sma_120":45235.83},{"date":"2025-08-08","open":65500,"high":65500,"low":63500,"close":63800,"volume":829782,"rsi_14":66.2,"sma_20":62680.0,"sma_60":60321.67,"sma_120":45509.58},{"date":"2025-08-11","open":64200,"high":64200,"low":62300,"close":63900,"volume":490508,"rsi_14":63.64,"sma_20":62390.0,"sma_60":60890.83,"sma_120":45788.75},{"date":"2025-08-12","open":64500,"high":66000,"low":63500,"close":63800,"volume":804591,"rsi_14":62.37,"sma_20":62215.0,"sma_60":61461.67,"sma_120":46051.67},{"date":"2025-08-13","open":65500,"high":65800,"low":63600,"close":64200,"volume":686299,"rsi_14":63.78,"sma_20":62060.0,"sma_60":62043.33,"sma_120":46321.67},{"date":"2025-08-14","open":63700,"high":66000,"low":63200,"close":65900,"volume":660638,"rsi_14":52.67,"sma_20":62470.0,"sma_60":62657.5,"sma_120":46600.83},{"date":"2025-08-18","open":66000,"high":66100,"low":64500,"close":65400,"volume":439042,"rsi_14":50.0,"sma_20":62795.0,"sma_60":63252.5,"sma_120":46878.75},{"date":"2025-08-19","open":66500,"high":69400,"low":64900,"close":67500,"volume":1814653,"rsi_14":60.25,"sma_20":63325.0,"sma_60":63872.5,"sma_120":47176.25},{"date":"2025-08-20","open":65000,"high":65700,"low":60600,"close":64300,"volume":1196756,"rsi_14":50.79,"sma_20":63615.0,"sma_60":64430.83,"sma_120":47445.83},{"date":"2025-08-21","open":64000,"high":65300,"low":61400,"close":62100,"volume":851142,"rsi_14":45.28,"sma_20":63770.0,"sma_60":64930.83,"sma_120":47698.75},{"date":"2025-08-22","open":61800,"high":64500,"low":61800,"close":62800,"volume":586405,"rsi_14":55.38,"sma_20":63970.0,"sma_60":65378.33,"sma_120":47932.08},{"date":"2025-08-25","open":63200,"high":63500,"low":61800,"close":63400,"volume":427810,"rsi_14":54.4,"sma_20":63885.0,"sma_60":65786.67,"sma_120":48177.5},{"date":"2025-08-26","open":62600,"high":62700,"low":60400,"close":60400,"volume":1464369,"rsi_14":46.7,"sma_20":63635.0,"sma_60":66141.67,"sma_120":48395.42},{"date":"2025-08-27","open":61100,"high":61500,"low":59900,"close":60500,"volume":416677,"rsi_14":45.41,"sma_20":63450.0,"sma_60":66519.17,"sma_120":48644.17},{"date":"2025-08-28","open":59700,"high":60600,"low":58800,"close":60200,"volume":414365,"rsi_14":32.95,"sma_20":63260.0,"sma_60":66886.67,"sma_120":48887.92},{"date":"2025-08-29","open":60500,"high":60700,"low":59100,"close":59800,"volume":279858,"rsi_14":37.01,"sma_20":63045.0,"sma_60":67261.67,"sma_120":49112.92},{"date":"2025-09-01","open":57400,"high":58800,"low":56900,"close":58200,"volume":492711,"rsi_14":33.14,"sma_20":62915.0,"sma_60":67596.67,"sma_120":49336.67},{"date":"2025-09-02","open":58100,"high":59000,"low":55700,"close":57800,"volume":588173,"rsi_14":32.56,"sma_20":62715.0,"sma_60":67735.0,"sma_120":49553.75},{"date":"2025-09-03","open":56800,"high":56800,"low":51500,"close":52000,"volume":6516548,"rsi_14":23.01,"sma_20":62225.0,"sma_60":67645.0,"sma_120":49730.42},{"date":"2025-09-04","open":52200,"high":52600,"low":50900,"close":51500,"volume":922262,"rsi_14":16.36,"sma_20":61680.0,"sma_60":67518.33,"sma_120":49900.42},{"date":"2025-09-05","open":52000,"high":52000,"low":50800,"close":51400,"volume":811684,"rsi_14":16.67,"sma_20":60945.0,"sma_60":67430.0,"sma_120":50073.75},{"date":"2025-09-08","open":51500,"high":52500,"low":51200,"close":51600,"volume":647961,"rsi_14":8.38,"sma_20":60335.0,"sma_60":67283.33,"sma_120":50248.33},{"date":"2025-09-09","open":51800,"high":52500,"low":51200,"close":52300,"volume":748228,"rsi_14":13.86,"sma_20":59755.0,"sma_60":67131.67,"sma_120":50420.83},{"date":"2025-09-10","open":53000,"high":53500,"low":52300,"close":53100,"volume":834909,"rsi_14":20.39,"sma_20":59220.0,"sma_60":67051.67,"sma_120":50590.0},{"date":"2025-09-11","open":53600,"high":53700,"low":52700,"close":52900,"volume":855794,"rsi_14":16.33,"sma_20":58655.0,"sma_60":66920.0,"sma_120":50760.83},{"date":"2025-09-12","open":54800,"high":56900,"low":54100,"close":55600,"volume":1909039,"rsi_14":26.79,"sma_20":58140.0,"sma_60":66825.0,"sma_120":50957.5},{"date":"2025-09-15","open":55100,"high":55100,"low":54200,"close":54400,"volume":413444,"rsi_14":30.0,"sma_20":57590.0,"sma_60":66405.0,"sma_120":51143.75},{"date":"2025-09-16","open":55100,"high":55100,"low":54100,"close":54500,"volume":400699,"rsi_14":30.0,"sma_20":56940.0,"sma_60":65780.0,"sma_120":51342.5},{"date":"2025-09-17","open":54500,"high":54500,"low":53300,"close":54200,"volume":279809,"rsi_14":30.0,"sma_20":56435.0,"sma_60":65150.0,"sma_120":51541.25},{"date":"2025-09-18","open":53904,"high":54998,"low":53705,"close":54700,"volume":516831,"rsi_14":34.42,"sma_20":56080.0,"sma_60":64503.33,"sma_120":51746.25},{"date":"2025-09-19","open":55000,"high":56800,"low":54800,"close":56500,"volume":1280822,"rsi_14":44.44,"sma_20":55765.0,"sma_60":63881.67,"sma_120":51965.83},{"date":"2025-09-22","open":57100,"high":57400,"low":55600,"close":56500,"volume":545911,"rsi_14":45.64,"sma_20":55420.0,"sma_60":63420.0,"sma_120":52185.42},{"date":"2025-09-23","open":56400,"high":56700,"low":54500,"close":55200,"volume":524309,"rsi_14":65.38,"sma_20":55160.0,"sma_60":63061.67,"sma_120":52407.08},{"date":"2025-09-24","open":55400,"high":55800,"low":53800,"close":54600,"volume":488405,"rsi_14":64.76,"sma_20":54865.0,"sma_60":62693.33,"sma_120":52605.83},{"date":"2025-09-25","open":54300,"high":55600,"low":53500,"close":55500,"volume":802787,"rsi_14":68.14,"sma_20":54630.0,"sma_60":62328.33,"sma_120":52819.17},{"date":"2025-09-26","open":54600,"high":54600,"low":52500,"close":53000,"volume":1048324,"rsi_14":55.15,"sma_20":54290.0,"sma_60":61928.33,"sma_120":53006.25},{"date":"2025-09-29","open":52400,"high":55200,"low":52200,"close":54300,"volume":642324,"rsi_14":57.04,"sma_20":54095.0,"sma_60":61515.0,"sma_120":53208.75},{"date":"2025-09-30","open":55000,"high":55000,"low":53500,"close":53800,"volume":276433,"rsi_14":52.52,"sma_20":53895.0,"sma_60":61083.33,"sma_120":53414.17},{"date":"2025-10-01","open":53300,"high":54800,"low":53000,"close":53100,"volume":320189,"rsi_14":50.69,"sma_20":53950.0,"sma_60":60601.67,"sma_120":53625.42},{"date":"2025-10-02","open":53500,"high":53800,"low":52000,"close":52500,"volume":582340,"rsi_14":37.4,"sma_20":54000.0,"sma_60":60060.0,"sma_120":53840.42},{"date":"2025-10-10","open":52700,"high":53900,"low":52200,"close":52800,"volume":586816,"rsi_14":42.98,"sma_20":54070.0,"sma_60":59495.0,"sma_120":54047.5},{"date":"2025-10-13","open":51100,"high":52000,"low":50600,"close":51900,"volume":738368,"rsi_14":39.34,"sma_20":54085.0,"sma_60":59033.33,"sma_120":54242.08},{"date":"2025-10-14","open":52000,"high":52100,"low":50600,"close":51200,"volume":604260,"rsi_14":38.1,"sma_20":54030.0,"sma_60":58725.0,"sma_120":54430.42},{"date":"2025-10-15","open":51400,"high":52200,"low":50900,"close":51800,"volume":381616,"rsi_14":37.1,"sma_20":53965.0,"sma_60":58466.67,"sma_120":54622.08},{"date":"2025-10-16","open":51700,"high":52400,"low":50900,"close":51500,"volume":423612,"rsi_14":27.68,"sma_20":53895.0,"sma_60":58203.33,"sma_120":54813.33},{"date":"2025-10-17","open":51000,"high":51200,"low":50200,"close":50400,"volume":413268,"rsi_14":25.2,"sma_20":53635.0,"sma_60":58081.67,"sma_120":54985.42},{"date":"2025-10-20","open":50300,"high":51200,"low":49900,"close":51100,"volume":344934,"rsi_14":32.48,"sma_20":53470.0,"sma_60":57951.67,"sma_120":55161.67},{"date":"2025-10-21","open":51500,"high":54800,"low":51300,"close":53100,"volume":1913835,"rsi_14":44.27,"sma_20":53400.0,"sma_60":57888.33,"sma_120":55353.33},{"date":"2025-10-22","open":54700,"high":54700,"low":52500,"close":54200,"volume":611682,"rsi_14":45.11,"sma_20":53400.0,"sma_60":57816.67,"sma_120":55554.58},{"date":"2025-10-23","open":53300,"high":53600,"low":52300,"close":52600,"volume":534383,"rsi_14":48.39,"sma_20":53280.0,"sma_60":57710.0,"sma_120":55738.75},{"date":"2025-10-24","open":53100,"high":53400,"low":52000,"close":52200,"volume":372040,"rsi_14":40.87,"sma_20":53065.0,"sma_60":57600.0,"sma_120":55920.0},{"date":"2025-10-27","open":52900,"high":53900,"low":52800,"close":53300,"volume":603905,"rsi_14":47.93,"sma_20":52905.0,"sma_60":57403.33,"sma_120":56115.83},{"date":"2025-10-28","open":54000,"high":54600,"low":53000,"close":53400,"volume":530217,"rsi_14":51.3,"sma_20":52815.0,"sma_60":57203.33,"sma_120":56306.67},{"date":"2025-10-29","open":53200,"high":54700,"low":52700,"close":53700,"volume":985803,"rsi_14":55.36,"sma_20":52770.0,"sma_60":57028.33,"sma_120":56494.58},{"date":"2025-10-30","open":53600,"high":53700,"low":52100,"close":52400,"volume":571468,"rsi_14":48.36,"sma_20":52615.0,"sma_60":56835.0,"sma_120":56667.5},{"date":"2025-10-31","open":52200,"high":52900,"low":52000,"close":52300,"volume":361036,"rsi_14":51.75,"sma_20":52580.0,"sma_60":56638.33,"sma_120":56840.42},{"date":"2025-11-03","open":52700,"high":53500,"low":51500,"close":51800,"volume":535328,"rsi_14":52.68,"sma_20":52455.0,"sma_60":56488.33,"sma_120":57009.58},{"date":"2025-11-04","open":52000,"high":52700,"low":51200,"close":51500,"volume":518914,"rsi_14":48.62,"sma_20":52340.0,"sma_60":56316.67,"sma_120":57191.25},{"date":"2025-11-05","open":51600,"high":51700,"low":49600,"close":50800,"volume":870424,"rsi_14":46.9,"sma_20":52225.0,"sma_60":56133.33,"sma_120":57369.58},{"date":"2025-11-06","open":51700,"high":52000,"low":50300,"close":51200,"volume":420545,"rsi_14":53.77,"sma_20":52160.0,"sma_60":55946.67,"sma_120":57550.42},{"date":"2025-11-07","open":50500,"high":51800,"low":50000,"close":50700,"volume":440060,"rsi_14":48.08,"sma_20":52055.0,"sma_60":55690.0,"sma_120":57725.83},{"date":"2025-11-10","open":51100,"high":52600,"low":50700,"close":51500,"volume":426605,"rsi_14":41.3,"sma_20":52035.0,"sma_60":55485.0,"sma_120":57903.33},{"date":"2025-11-11","open":51900,"high":53000,"low":51600,"close":52000,"volume":511735,"rsi_14":37.21,"sma_20":52075.0,"sma_60":55286.67,"sma_120":58088.75},{"date":"2025-11-12","open":52500,"high":54300,"low":52400,"close":53500,"volume":628681,"rsi_14":55.29,"sma_20":52160.0,"sma_60":55115.0,"sma_120":58288.33},{"date":"2025-11-13","open":53600,"high":54000,"low":52800,"close":53900,"volume":448981,"rsi_14":60.0,"sma_20":52280.0,"sma_60":54943.33,"sma_120":58493.33},{"date":"2025-11-14","open":52400,"high":53200,"low":51700,"close":52000,"volume":336234,"rsi_14":43.01,"sma_20":52360.0,"sma_60":54711.67,"sma_120":58684.58},{"date":"2025-11-17","open":52200,"high":52300,"low":50600,"close":51500,"volume":385201,"rsi_14":40.21,"sma_20":52380.0,"sma_60":54480.0,"sma_120":58866.25},{"date":"2025-11-18","open":51000,"high":52000,"low":49950,"close":50400,"volume":670944,"rsi_14":34.29,"sma_20":52245.0,"sma_60":54195.0,"sma_120":59033.75},{"date":"2025-11-19","open":50100,"high":51100,"low":48900,"close":49900,"volume":505777,"rsi_14":37.11,"sma_20":52030.0,"sma_60":53955.0,"sma_120":59192.92},{"date":"2025-11-20","open":50300,"high":50500,"low":49650,"close":50000,"volume":198485,"rsi_14":38.14,"sma_20":51900.0,"sma_60":53753.33,"sma_120":59342.08},{"date":"2025-11-21","open":48700,"high":49700,"low":48650,"close":49200,"volume":292590,"rsi_14":37.0,"sma_20":51750.0,"sma_60":53526.67,"sma_120":59452.5},{"date":"2025-11-24","open":50300,"high":50300,"low":49300,"close":50000,"volume":266744,"rsi_14":42.86,"sma_20":51585.0,"sma_60":53303.33,"sma_120":59545.0},{"date":"2025-11-25","open":50000,"high":50400,"low":48800,"close":49400,"volume":375555,"rsi_14":43.27,"sma_20":51385.0,"sma_60":53120.0,"sma_120":59630.83},{"date":"2025-11-26","open":49898,"high":50351,"low":49346,"close":50200,"volume":70117,"rsi_14":44.08,"sma_20":51197.5,"sma_60":52944.17,"sma_120":59731.67},{"date":"2025-11-27","open":50200,"high":50200,"low":49400,"close":49550,"volume":371566,"rsi_14":44.5,"sma_20":51055.0,"sma_60":52766.67,"sma_120":59826.67},{"date":"2025-11-28","open":49750,"high":49750,"low":48900,"close":49600,"volume":292910,"rsi_14":40.21,"sma_20":50920.0,"sma_60":52596.67,"sma_120":59929.17},{"date":"2025-12-01","open":49900,"high":50500,"low":48450,"close":49150,"volume":386819,"rsi_14":35.23,"sma_20":50787.5,"sma_60":52445.83,"sma_120":60021.25},{"date":"2025-12-02","open":49050,"high":49050,"low":47950,"close":48500,"volume":415970,"rsi_14":21.59,"sma_20":50637.5,"sma_60":52290.83,"sma_120":60012.92},{"date":"2025-12-03","open":48650,"high":49800,"low":48550,"close":49250,"volume":363405,"rsi_14":24.59,"sma_20":50560.0,"sma_60":52245.0,"sma_120":59945.0},{"date":"2025-12-04","open":49300,"high":49300,"low":48100,"close":48400,"volume":266686,"rsi_14":27.78,"sma_20":50420.0,"sma_60":52193.33,"sma_120":59855.83},{"date":"2025-12-05","open":48200,"high":48600,"low":48050,"close":48500,"volume":200970,"rsi_14":30.52,"sma_20":50310.0,"sma_60":52145.0,"sma_120":59787.5},{"date":"2025-12-08","open":48650,"high":49000,"low":48050,"close":48900,"volume":292835,"rsi_14":39.29,"sma_20":50180.0,"sma_60":52100.0,"sma_120":59691.67},{"date":"2025-12-09","open":48650,"high":48800,"low":48250,"close":48350,"volume":216358,"rsi_14":39.01,"sma_20":49997.5,"sma_60":52034.17,"sma_120":59582.92},{"date":"2025-12-10","open":48400,"high":48450,"low":47300,"close":47800,"volume":773093,"rsi_14":35.33,"sma_20":49712.5,"sma_60":51945.83,"sma_120":59498.75},{"date":"2025-12-11","open":47800,"high":48100,"low":47000,"close":47150,"volume":1112201,"rsi_14":36.05,"sma_20":49375.0,"sma_60":51850.0,"sma_120":59385.0},{"date":"2025-12-12","open":47200,"high":47400,"low":46250,"close":47400,"volume":416397,"rsi_14":30.88,"sma_20":49145.0,"sma_60":51713.33,"sma_120":59269.17},{"date":"2025-12-15","open":46850,"high":47550,"low":46500,"close":46800,"volume":301769,"rsi_14":30.88,"sma_20":48910.0,"sma_60":51586.67,"sma_120":58995.83},{"date":"2025-12-16","open":46800,"high":46800,"low":45050,"close":45100,"volume":396741,"rsi_14":19.5,"sma_20":48645.0,"sma_60":51430.0,"sma_120":58605.0},{"date":"2025-12-17","open":45100,"high":45300,"low":44450,"close":44900,"volume":289388,"rsi_14":20.0,"sma_20":48395.0,"sma_60":51275.0,"sma_120":58212.5},{"date":"2025-12-18","open":44000,"high":44400,"low":43650,"close":43900,"volume":308804,"rsi_14":17.24,"sma_20":48090.0,"sma_60":51090.0,"sma_120":57796.67},{"date":"2025-12-19","open":44200,"high":45900,"low":43850,"close":45900,"volume":283143,"rsi_14":34.15,"sma_20":47925.0,"sma_60":50913.33,"sma_120":57397.5},{"date":"2025-12-22","open":46050,"high":48050,"low":45800,"close":47850,"volume":434889,"rsi_14":47.19,"sma_20":47817.5,"sma_60":50769.17,"sma_120":57094.58},{"date":"2025-12-23","open":48000,"high":49400,"low":47300,"close":49050,"volume":494490,"rsi_14":49.17,"sma_20":47800.0,"sma_60":50666.67,"sma_120":56864.17},{"date":"2025-12-24","open":48850,"high":49650,"low":48300,"close":49400,"volume":216417,"rsi_14":54.35,"sma_20":47772.5,"sma_60":50580.0,"sma_120":56636.67},{"date":"2025-12-26","open":49700,"high":49850,"low":47850,"close":48150,"volume":278272,"rsi_14":48.62,"sma_20":47702.5,"sma_60":50457.5,"sma_120":56392.92},{"date":"2025-12-29","open":47700,"high":50400,"low":47600,"close":49950,"volume":367054,"rsi_14":53.74,"sma_20":47720.0,"sma_60":50406.67,"sma_120":56167.5},{"date":"2025-12-30","open":49850,"high":50300,"low":49000,"close":49100,"volume":160960,"rsi_14":52.61,"sma_20":47717.5,"sma_60":50320.0,"sma_120":55917.5},{"date":"2026-01-02","open":49250,"high":51100,"low":48300,"close":50800,"volume":362333,"rsi_14":59.68,"sma_20":47832.5,"sma_60":50270.0,"sma_120":55676.67},{"date":"2026-01-05","open":51300,"high":51500,"low":50100,"close":51100,"volume":354262,"rsi_14":63.04,"sma_20":47925.0,"sma_60":50236.67,"sma_120":55419.17},{"date":"2026-01-06","open":51200,"high":52200,"low":50800,"close":51400,"volume":1604568,"rsi_14":63.16,"sma_20":48075.0,"sma_60":50218.33,"sma_120":55139.17},{"date":"2026-01-07","open":52000,"high":52000,"low":47750,"close":48450,"volume":597310,"rsi_14":54.7,"sma_20":48072.5,"sma_60":50145.83,"sma_120":54820.42},{"date":"2026-01-08","open":48500,"high":48750,"low":47200,"close":48050,"volume":354275,"rsi_14":59.08,"sma_20":48030.0,"sma_60":50081.67,"sma_120":54557.5},{"date":"2026-01-09","open":48400,"high":49800,"low":48350,"close":49250,"volume":322830,"rsi_14":62.61,"sma_20":48075.0,"sma_60":50049.17,"sma_120":54387.08},{"date":"2026-01-12","open":49300,"high":49300,"low":48000,"close":48600,"volume":324239,"rsi_14":63.91,"sma_20":48115.0,"sma_60":49995.83,"sma_120":54231.25},{"date":"2026-01-13","open":49000,"high":51200,"low":48400,"close":50800,"volume":506774,"rsi_14":64.33,"sma_20":48297.5,"sma_60":49984.17,"sma_120":54093.75},{"date":"2026-01-14","open":50900,"high":51100,"low":49200,"close":50500,"volume":350087,"rsi_14":58.58,"sma_20":48452.5,"sma_60":49985.83,"sma_120":54033.75},{"date":"2026-01-15","open":50300,"high":50400,"low":49200,"close":49700,"volume":318465,"rsi_14":52.16,"sma_20":48597.5,"sma_60":49962.5,"sma_120":53957.08},{"date":"2026-01-16","open":49850,"high":50200,"low":48500,"close":48600,"volume":291622,"rsi_14":40.79,"sma_20":51007.5,"sma_60":52750.83,"sma_120":59818.75},{"date":"2026-01-19","open":48350,"high":48400,"low":47200,"close":48000,"volume":274492,"rsi_14":49.5,"sma_20":48927.5,"sma_60":49784.17,"sma_120":53800.42},{"date":"2026-01-20","open":48100,"high":56000,"low":48050,"close":53800,"volume":2584540,"rsi_14":60.05,"sma_20":49422.5,"sma_60":49804.17,"sma_120":53757.08},{"date":"2026-01-21","open":52000,"high":52800,"low":49600,"close":50100,"volume":903014,"rsi_14":52.27,"sma_20":49632.5,"sma_60":49769.17,"sma_120":53684.58},{"date":"2026-01-22","open":50700,"high":52600,"low":49300,"close":52200,"volume":878800,"rsi_14":53.12,"sma_20":49850.0,"sma_60":49750.83,"sma_120":53577.08},{"date":"2026-01-23","open":53000,"high":67800,"low":52900,"close":67800,"volume":12526579,"rsi_14":72.15,"sma_20":50787.5,"sma_60":49990.83,"sma_120":53597.08},{"date":"2026-01-26","open":77900,"high":79200,"low":68000,"close":70900,"volume":7821328,"rsi_14":74.07,"sma_20":51862.5,"sma_60":50277.5,"sma_120":53652.92},{"date":"2026-01-27","open":68600,"high":73700,"low":66200,"close":68800,"volume":4269240,"rsi_14":75.66,"sma_20":52895.0,"sma_60":50550.83,"sma_120":53692.92},{"date":"2026-01-28","open":70000,"high":70100,"low":62800,"close":65400,"volume":3536718,"rsi_14":70.34,"sma_20":53667.5,"sma_60":50769.17,"sma_120":53703.75},{"date":"2026-01-29","open":63900,"high":65500,"low":61600,"close":64800,"volume":2220114,"rsi_14":68.49,"sma_20":54452.5,"sma_60":50985.83,"sma_120":53737.08},{"date":"2026-01-30","open":65200,"high":65300,"low":63200,"close":63400,"volume":1018924,"rsi_14":67.29,"sma_20":55082.5,"sma_60":51184.17,"sma_120":53750.42},{"date":"2026-02-02","open":65200,"high":66500,"low":62600,"close":63500,"volume":1493760,"rsi_14":65.6,"sma_20":55702.5,"sma_60":51395.83,"sma_120":53764.58},{"date":"2026-02-03","open":65500,"high":68500,"low":63600,"close":66800,"volume":1750169,"rsi_14":68.65,"sma_20":56472.5,"sma_60":51655.83,"sma_120":53801.25},{"date":"2026-02-04","open":66000,"high":69300,"low":65100,"close":68600,"volume":1583652,"rsi_14":77.94,"sma_20":51822.5,"sma_60":52897.5,"sma_120":60079.58},{"date":"2026-02-05","open":70200,"high":71000,"low":67500,"close":67800,"volume":1722344,"rsi_14":75.57,"sma_20":52622.5,"sma_60":53057.5,"sma_120":60327.08},{"date":"2026-02-06","open":65200,"high":66500,"low":63000,"close":64900,"volume":913932,"rsi_14":67.65,"sma_20":53292.5,"sma_60":53175.83,"sma_120":60455.42},{"date":"2026-02-09","open":65900,"high":67400,"low":63000,"close":63600,"volume":1122278,"rsi_14":64.61,"sma_20":53932.5,"sma_60":53369.17,"sma_120":60507.08},{"date":"2026-02-10","open":63500,"high":63900,"low":61400,"close":62200,"volume":804282,"rsi_14":65.6,"sma_20":54482.5,"sma_60":53547.5,"sma_120":60532.92},{"date":"2026-02-11","open":61600,"high":62600,"low":59200,"close":61700,"volume":962328,"rsi_14":65.6,"sma_20":55032.5,"sma_60":53719.17,"sma_120":60574.58},{"date":"2026-02-12","open":64500,"high":64600,"low":61900,"close":63700,"volume":917467,"rsi_14":69.79,"sma_20":55642.5,"sma_60":53920.83,"sma_120":60602.08},{"date":"2026-02-13","open":62200,"high":64500,"low":61400,"close":62500,"volume":550852,"rsi_14":68.37,"sma_20":56167.5,"sma_60":54090.83,"sma_120":60611.25},{"date":"2026-02-19","open":64000,"high":65000,"low":63200,"close":64700,"volume":573580,"rsi_14":70.19,"sma_20":56727.5,"sma_60":54284.17,"sma_120":60667.92},{"date":"2026-02-20","open":65100,"high":70000,"low":64700,"close":67400,"volume":1329367,"rsi_14":73.76,"sma_20":57402.5,"sma_60":54525.83,"sma_120":60722.92},{"date":"2026-02-23","open":69400,"high":69400,"low":66200,"close":66500,"volume":743819,"rsi_14":71.48,"sma_20":58127.5,"sma_60":54707.5,"sma_120":60766.25},{"date":"2026-02-24","open":67300,"high":67500,"low":65400,"close":66400,"volume":425958,"rsi_14":72.43,"sma_20":58872.5,"sma_60":54907.5,"sma_120":60656.25},{"date":"2026-02-25","open":65600,"high":65700,"low":63400,"close":64100,"volume":593917,"rsi_14":51.28,"sma_20":65385.0,"sma_60":54657.5,"sma_120":53888.75},{"date":"2026-02-26","open":69500,"high":73300,"low":68000,"close":68300,"volume":3083724,"rsi_14":73.18,"sma_20":60477.5,"sma_60":55302.5,"sma_120":60226.25},{"date":"2026-02-27","open":69800,"high":70300,"low":66200,"close":66900,"volume":877534,"rsi_14":46.44,"sma_20":65160.0,"sma_60":55252.5,"sma_120":54009.58},{"date":"2026-03-03","open":65600,"high":69500,"low":62300,"close":62400,"volume":997073,"rsi_14":40.22,"sma_20":65010.0,"sma_60":55465.83,"sma_120":54031.25},{"date":"2026-03-04","open":59600,"high":60500,"low":52000,"close":52300,"volume":966414,"rsi_14":31.9,"sma_20":64385.0,"sma_60":55518.33,"sma_120":53982.08},{"date":"2026-03-05","open":56700,"high":61300,"low":56700,"close":59300,"volume":850335,"rsi_14":44.69,"sma_20":64180.0,"sma_60":55698.33,"sma_120":53994.58},{"date":"2026-03-06","open":58200,"high":62900,"low":58200,"close":61600,"volume":615050,"rsi_14":49.28,"sma_20":64085.0,"sma_60":55904.17,"sma_120":54074.58},{"date":"2026-03-09","open":58000,"high":59300,"low":56200,"close":59000,"volume":411878,"rsi_14":46.9,"sma_20":63695.0,"sma_60":56080.83,"sma_120":54137.08},{"date":"2026-03-10","open":61800,"high":61900,"low":58500,"close":59200,"volume":468942,"rsi_14":44.6,"sma_20":63225.0,"sma_60":56259.17,"sma_120":54202.08},{"date":"2026-03-11","open":59700,"high":62300,"low":59300,"close":60300,"volume":472122,"rsi_14":47.36,"sma_20":62850.0,"sma_60":56449.17,"sma_120":54274.58},{"date":"2026-03-12","open":59500,"high":60500,"low":58500,"close":59000,"volume":462578,"rsi_14":43.0,"sma_20":62555.0,"sma_60":56626.67,"sma_120":54330.42},{"date":"2026-03-13","open":57200,"high":59000,"low":56600,"close":58200,"volume":269938,"rsi_14":38.14,"sma_20":62285.0,"sma_60":56800.0,"sma_120":54372.92},{"date":"2026-03-16","open":58100,"high":58800,"low":56900,"close":57500,"volume":214923,"rsi_14":38.34,"sma_20":62050.0,"sma_60":56230.83,"sma_120":58145.42},{"date":"2026-03-17","open":58800,"high":61900,"low":58600,"close":60100,"volume":439788,"rsi_14":42.34,"sma_20":61970.0,"sma_60":56352.5,"sma_120":57923.75},{"date":"2026-03-18","open":61000,"high":61500,"low":59700,"close":61000,"volume":386902,"rsi_14":46.1,"sma_20":61835.0,"sma_60":56504.17,"sma_120":57768.75},{"date":"2026-03-19","open":59300,"high":60900,"low":58900,"close":60200,"volume":245673,"rsi_14":38.84,"sma_20":61720.0,"sma_60":56654.17,"sma_120":57689.58},{"date":"2026-03-20","open":60400,"high":64300,"low":60200,"close":64300,"volume":946399,"rsi_14":46.67,"sma_20":61700.0,"sma_60":56862.5,"sma_120":57664.58},{"date":"2026-03-23","open":61500,"high":61900,"low":59300,"close":59500,"volume":460659,"rsi_14":46.31,"sma_20":61305.0,"sma_60":56995.83,"sma_120":57599.58},{"date":"2026-03-24","open":61300,"high":61600,"low":53500,"close":53900,"volume":1046481,"rsi_14":52.3,"sma_20":60675.0,"sma_60":57054.17,"sma_120":57567.92},{"date":"2026-03-25","open":55000,"high":55100,"low":53100,"close":54000,"volume":510713,"rsi_14":40.5,"sma_20":60055.0,"sma_60":57102.5,"sma_120":57527.08},{"date":"2026-03-26","open":54100,"high":54300,"low":52000,"close":52500,"volume":399766,"rsi_14":33.21,"sma_20":59475.0,"sma_60":57092.5,"sma_120":57490.42},{"date":"2026-03-27","open":50600,"high":53600,"low":50000,"close":53500,"volume":432141,"rsi_14":39.22,"sma_20":58735.0,"sma_60":57080.83,"sma_120":57448.75},{"date":"2026-03-30","open":50700,"high":51100,"low":50100,"close":50800,"volume":373827,"rsi_14":35.0,"sma_20":57930.0,"sma_60":57050.83,"sma_120":57380.42},{"date":"2026-03-31","open":49850,"high":50300,"low":48200,"close":48850,"volume":353718,"rsi_14":30.16,"sma_20":57252.5,"sma_60":56995.0,"sma_120":57297.5},{"date":"2026-04-01","open":50400,"high":51300,"low":49900,"close":50900,"volume":273417,"rsi_14":36.32,"sma_20":57182.5,"sma_60":56955.0,"sma_120":57179.17},{"date":"2026-04-02","open":51800,"high":51800,"low":46750,"close":47150,"volume":467329,"rsi_14":33.03,"sma_20":56575.0,"sma_60":56850.83,"sma_120":57027.08},{"date":"2026-04-03","open":48150,"high":48500,"low":47200,"close":47900,"volume":231541,"rsi_14":35.28,"sma_20":55890.0,"sma_60":56754.17,"sma_120":56891.25},{"date":"2026-04-06","open":48250,"high":51800,"low":48150,"close":49800,"volume":680189,"rsi_14":33.86,"sma_20":55430.0,"sma_60":56710.83,"sma_120":56772.92},{"date":"2026-04-07","open":49850,"high":50600,"low":48650,"close":49050,"volume":258743,"rsi_14":31.18,"sma_20":54922.5,"sma_60":56656.67,"sma_120":56647.5},{"date":"2026-04-08","open":51100,"high":53100,"low":50700,"close":52500,"volume":362802,"rsi_14":38.81,"sma_20":54532.5,"sma_60":56668.33,"sma_120":56578.33},{"date":"2026-04-09","open":51700,"high":52800,"low":51400,"close":52800,"volume":236575,"rsi_14":31.21,"sma_20":54222.5,"sma_60":56690.0,"sma_120":56503.33},{"date":"2026-04-10","open":52600,"high":53500,"low":52200,"close":53100,"volume":225151,"rsi_14":37.74,"sma_20":53967.5,"sma_60":56728.33,"sma_120":56430.83},{"date":"2026-04-13","open":51500,"high":52300,"low":51200,"close":51300,"volume":152225,"rsi_14":44.17,"sma_20":53657.5,"sma_60":56730.0,"sma_120":56338.33},{"date":"2026-04-14","open":53100,"high":53700,"low":52700,"close":53000,"volume":242278,"rsi_14":47.91,"sma_20":53302.5,"sma_60":56768.33,"sma_120":56229.17},{"date":"2026-04-15","open":54400,"high":55600,"low":54000,"close":54400,"volume":472002,"rsi_14":53.99,"sma_20":52972.5,"sma_60":56816.67,"sma_120":56150.83},{"date":"2026-04-16","open":55900,"high":56100,"low":54400,"close":55600,"volume":324481,"rsi_14":54.38,"sma_20":52742.5,"sma_60":56876.67,"sma_120":56081.67},{"date":"2026-04-17","open":55600,"high":58000,"low":55400,"close":56700,"volume":444750,"rsi_14":63.17,"sma_20":52362.5,"sma_60":56930.0,"sma_120":56022.5},{"date":"2026-04-20","open":56200,"high":58500,"low":55800,"close":56500,"volume":348320,"rsi_14":68.52,"sma_20":52212.5,"sma_60":56973.33,"sma_120":55958.33},{"date":"2026-04-21","open":57500,"high":57800,"low":56300,"close":57000,"volume":226277,"rsi_14":65.97,"sma_20":52367.5,"sma_60":57056.67,"sma_120":55884.17},{"date":"2026-04-22","open":56300,"high":57200,"low":55400,"close":56800,"volume":248984,"rsi_14":81.03,"sma_20":52507.5,"sma_60":57145.0,"sma_120":55812.5},{"date":"2026-04-23","open":58400,"high":58600,"low":55200,"close":56100,"volume":452093,"rsi_14":76.45,"sma_20":52687.5,"sma_60":57240.0,"sma_120":55717.5},{"date":"2026-04-24","open":55700,"high":55800,"low":54900,"close":55300,"volume":233481,"rsi_14":69.1,"sma_20":52777.5,"sma_60":57330.0,"sma_120":55642.5},{"date":"2026-04-27","open":55200,"high":55700,"low":54700,"close":54900,"volume":211204,"rsi_14":70.82,"sma_20":52982.5,"sma_60":57411.67,"sma_120":55582.5},{"date":"2026-04-28","open":55000,"high":56100,"low":54700,"close":55300,"volume":217936,"rsi_14":62.73,"sma_20":53305.0,"sma_60":57513.33,"sma_120":55520.0},{"date":"2026-04-29","open":55500,"high":56800,"low":54900,"close":56600,"volume":233260,"rsi_14":65.83,"sma_20":53590.0,"sma_60":57623.33,"sma_120":55463.33},{"date":"2026-04-30","open":56500,"high":57000,"low":55300,"close":55700,"volume":196818,"rsi_14":64.84,"sma_20":54645.0,"sma_60":54466.67,"sma_120":57632.08},{"date":"2026-05-04","open":56500,"high":57000,"low":55700,"close":56000,"volume":247354,"rsi_14":71.17,"sma_20":54422.5,"sma_60":58132.5,"sma_120":55515.83},{"date":"2026-05-06","open":59500,"high":64200,"low":55600,"close":63300,"volume":2815022,"rsi_14":80.84,"sma_20":55097.5,"sma_60":58074.17,"sma_120":55561.67},{"date":"2026-05-07","open":61800,"high":61800,"low":56500,"close":57800,"volume":1258135,"rsi_14":58.17,"sma_20":55535.0,"sma_60":57894.17,"sma_120":55610.0},{"date":"2026-05-08","open":57000,"high":58400,"low":56500,"close":57000,"volume":381745,"rsi_14":53.43,"sma_20":55760.0,"sma_60":57714.17,"sma_120":55655.83},{"date":"2026-05-11","open":57200,"high":61400,"low":56200,"close":59400,"volume":833383,"rsi_14":56.22,"sma_20":56090.0,"sma_60":57622.5,"sma_120":55722.5},{"date":"2026-05-12","open":61800,"high":63000,"low":55700,"close":57600,"volume":905531,"rsi_14":52.36,"sma_20":56315.0,"sma_60":57522.5,"sma_120":55772.5},{"date":"2026-05-13","open":57500,"high":57800,"low":50100,"close":51100,"volume":1017134,"rsi_14":39.93,"sma_20":56305.0,"sma_60":57337.5,"sma_120":55762.5},{"date":"2026-05-14","open":51300,"high":57800,"low":50900,"close":57800,"volume":722889,"rsi_14":51.4,"sma_20":56545.0,"sma_60":57272.5,"sma_120":55801.67},{"date":"2026-05-15","open":55800,"high":55800,"low":50000,"close":51100,"volume":751368,"rsi_14":44.02,"sma_20":56380.0,"sma_60":57062.5,"sma_120":55786.67},{"date":"2026-05-18","open":49750,"high":50500,"low":47850,"close":49100,"volume":297299,"rsi_14":42.79,"sma_20":56055.0,"sma_60":56839.17,"sma_120":55732.5},{"date":"2026-05-19","open":48900,"high":49350,"low":46750,"close":47250,"volume":290238,"rsi_14":41.39,"sma_20":55582.5,"sma_60":56548.33,"sma_120":55672.92},{"date":"2026-05-20","open":47050,"high":47950,"low":44900,"close":45350,"volume":324355,"rsi_14":39.17,"sma_20":55025.0,"sma_60":56180.83,"sma_120":55596.67},{"date":"2026-05-21","open":45750,"high":48300,"low":45750,"close":47800,"volume":237862,"rsi_14":40.66,"sma_20":54565.0,"sma_60":55869.17,"sma_120":55543.33},{"date":"2026-05-22","open":48300,"high":50400,"low":48200,"close":50000,"volume":212306,"rsi_14":44.11,"sma_20":54225.0,"sma_60":55595.83,"sma_120":55501.67},{"date":"2026-05-26","open":50400,"high":50600,"low":48500,"close":48550,"volume":266399,"rsi_14":42.48,"sma_20":53847.5,"sma_60":55336.67,"sma_120":55435.42},{"date":"2026-05-27","open":47800,"high":48200,"low":46250,"close":46750,"volume":290546,"rsi_14":31.21,"sma_20":53420.0,"sma_60":54977.5,"sma_120":55354.17},{"date":"2026-05-28","open":45650,"high":46400,"low":43350,"close":45100,"volume":319541,"rsi_14":34.2,"sma_20":52930.0,"sma_60":54614.17,"sma_120":55270.0},{"date":"2026-05-29","open":45600,"high":47800,"low":45400,"close":46550,"volume":390438,"rsi_14":37.21,"sma_20":52492.5,"sma_60":54350.0,"sma_120":55202.92},{"date":"2026-06-01","open":47300,"high":49650,"low":46150,"close":47400,"volume":509772,"rsi_14":34.73,"sma_20":52032.5,"sma_60":54268.33,"sma_120":55135.42},{"date":"2026-06-02","open":46500,"high":47100,"low":45100,"close":46600,"volume":252914,"rsi_14":35.64,"sma_20":51577.5,"sma_60":54056.67,"sma_120":55082.08},{"date":"2026-06-04","open":45750,"high":47300,"low":45400,"close":46400,"volume":191571,"rsi_14":42.66,"sma_20":51097.5,"sma_60":53803.33,"sma_120":55016.25},{"date":"2026-06-05","open":46150,"high":47300,"low":44300,"close":45250,"volume":243125,"rsi_14":26.28,"sma_20":50195.0,"sma_60":53574.17,"sma_120":54945.0},{"date":"2026-06-08","open":41200,"high":43700,"low":41000,"close":42000,"volume":248631,"rsi_14":30.22,"sma_20":49405.0,"sma_60":53287.5,"sma_120":54852.5},{"date":"2026-06-09","open":41900,"high":44550,"low":41650,"close":44150,"volume":269426,"rsi_14":39.31,"sma_20":48762.5,"sma_60":53018.33,"sma_120":54782.92},{"date":"2026-06-10","open":43000,"high":44300,"low":41700,"close":42500,"volume":235428,"rsi_14":39.65,"sma_20":47917.5,"sma_60":52743.33,"sma_120":54697.08},{"date":"2026-06-11","open":41200,"high":44800,"low":40650,"close":44800,"volume":579307,"rsi_14":48.82,"sma_20":47277.5,"sma_60":52520.0,"sma_120":54637.92},{"date":"2026-06-12","open":45650,"high":46350,"low":44500,"close":44650,"volume":360804,"rsi_14":42.52,"sma_20":46955.0,"sma_60":52305.83,"sma_120":54583.33},{"date":"2026-06-15","open":45000,"high":46000,"low":44700,"close":45500,"volume":151724,"rsi_14":38.58,"sma_20":46340.0,"sma_60":52062.5,"sma_120":54530.83},{"date":"2026-06-16","open":45950,"high":48000,"low":45900,"close":46500,"volume":309942,"rsi_14":44.68,"sma_20":46110.0,"sma_60":51820.83,"sma_120":54489.17},{"date":"2026-06-17","open":46700,"high":48100,"low":45750,"close":46300,"volume":230036,"rsi_14":54.55,"sma_20":45635.0,"sma_60":50610.83,"sma_120":54142.5},{"date":"2026-06-18","open":46500,"high":47650,"low":46050,"close":46050,"volume":207972,"rsi_14":52.92,"sma_20":45910.0,"sma_60":51285.0,"sma_120":54412.92},{"date":"2026-06-19","open":45200,"high":45850,"low":43050,"close":44000,"volume":267595,"rsi_14":42.43,"sma_20":45842.5,"sma_60":51026.67,"sma_120":54337.08},{"date":"2026-06-22","open":43600,"high":44100,"low":42250,"close":42250,"volume":164638,"rsi_14":35.49,"sma_20":45565.0,"sma_60":50832.5,"sma_120":54237.5},{"date":"2026-06-23","open":41200,"high":42250,"low":38850,"close":38850,"volume":335163,"rsi_14":30.96,"sma_20":45007.5,"sma_60":50580.0,"sma_120":54122.92},{"date":"2026-06-24","open":38600,"high":40300,"low":37850,"close":39500,"volume":316042,"rsi_14":33.41,"sma_20":44555.0,"sma_60":50363.33,"sma_120":54017.08},{"date":"2026-06-25","open":39000,"high":42400,"low":39000,"close":40950,"volume":348447,"rsi_14":39.81,"sma_20":44265.0,"sma_60":50154.17,"sma_120":53914.17},{"date":"2026-06-26","open":39950,"high":40600,"low":36550,"close":38050,"volume":318426,"rsi_14":40.48,"sma_20":43912.5,"sma_60":49941.67,"sma_120":53786.25},{"date":"2026-06-29","open":37800,"high":41800,"low":37800,"close":41400,"volume":233212,"rsi_14":43.74,"sma_20":43655.0,"sma_60":49817.5,"sma_120":53683.75},{"date":"2026-06-30","open":41400,"high":41900,"low":40725,"close":41050,"volume":157686,"rsi_14":46.49,"sma_20":43337.5,"sma_60":49653.33,"sma_120":53589.17},{"date":"2026-07-01","open":41900,"high":42900,"low":40750,"close":41100,"volume":160318,"rsi_14":39.95,"sma_20":43062.5,"sma_60":49552.5,"sma_120":53495.83},{"date":"2026-07-02","open":40700,"high":42350,"low":39500,"close":40600,"volume":219151,"rsi_14":39.2,"sma_20":42772.5,"sma_60":49430.83,"sma_120":53402.5},{"date":"2026-07-03","open":40350,"high":40800,"low":38500,"close":40600,"volume":206887,"rsi_14":36.31,"sma_20":42540.0,"sma_60":49277.5,"sma_120":53311.67},{"date":"2026-07-06","open":40500,"high":41500,"low":39150,"close":39700,"volume":164911,"rsi_14":30.9,"sma_20":42425.0,"sma_60":49121.67,"sma_120":53219.17},{"date":"2026-07-07","open":39250,"high":40050,"low":38300,"close":39500,"volume":161494,"rsi_14":30.9,"sma_20":42192.5,"sma_60":48905.0,"sma_120":53121.67},{"date":"2026-07-08","open":38350,"high":39350,"low":37100,"close":38150,"volume":251741,"rsi_14":29.1,"sma_20":41975.0,"sma_60":48660.83,"sma_120":53017.08},{"date":"2026-07-09","open":37500,"high":38500,"low":36900,"close":37450,"volume":289951,"rsi_14":31.34,"sma_20":41607.5,"sma_60":48400.0,"sma_120":52900.0},{"date":"2026-07-10","open":37700,"high":39950,"low":37700,"close":38850,"volume":163379,"rsi_14":40.12,"sma_20":41317.5,"sma_60":48192.5,"sma_120":52790.42},{"date":"2026-07-13","open":39250,"high":40600,"low":39050,"close":39750,"volume":211380,"rsi_14":53.06,"sma_20":41030.0,"sma_60":47971.67,"sma_120":52675.83},{"date":"2026-07-14","open":39400,"high":39800,"low":37550,"close":37950,"volume":180292,"rsi_14":45.11,"sma_20":40602.5,"sma_60":47697.5,"sma_120":52542.92},{"date":"2026-07-15","open":39200,"high":41550,"low":39150,"close":40550,"volume":275530,"rsi_14":48.82,"sma_20":40315.0,"sma_60":47446.67,"sma_120":52447.5},{"date":"2026-07-16","open":40150,"high":41850,"low":39750,"close":40900,"volume":187321,"rsi_14":59.86,"sma_20":40057.5,"sma_60":47183.33,"sma_120":52359.17},{"date":"2026-07-20","open":39950,"high":40550,"low":39100,"close":39700,"volume":136878,"rsi_14":43.09,"sma_20":39842.5,"sma_60":46903.33,"sma_120":52270.0},{"date":"2026-07-21","open":40450,"high":41650,"low":39700,"close":40800,"volume":198384,"rsi_14":49.04,"sma_20":39770.0,"sma_60":46633.33,"sma_120":52194.17},{"date":"2026-07-22","open":41650,"high":43300,"low":41050,"close":41200,"volume":202020,"rsi_14":50.37,"sma_20":39887.5,"sma_60":46373.33,"sma_120":52120.83},{"date":"2026-07-23","open":40950,"high":46200,"low":40950,"close":43350,"volume":594800,"rsi_14":59.14,"sma_20":40080.0,"sma_60":46160.83,"sma_120":52072.08},{"date":"2026-07-24","open":42500,"high":43150,"low":41350,"close":41900,"volume":159222,"rsi_14":53.94,"sma_20":40127.5,"sma_60":45937.5,"sma_120":52004.58},{"date":"2026-07-27","open":42900,"high":45350,"low":42150,"close":44750,"volume":329051,"rsi_14":63.69,"sma_20":40462.5,"sma_60":45768.33,"sma_120":51965.83},{"date":"2026-07-28","open":42950,"high":44250,"low":41250,"close":41950,"volume":258015,"rsi_14":55.82,"sma_20":40490.0,"sma_60":45545.83,"sma_120":51899.17},{"date":"2026-07-29","open":42250,"high":42900,"low":38200,"close":39350,"volume":317222,"rsi_14":52.69,"sma_20":40405.0,"sma_60":45258.33,"sma_120":51822.08},{"date":"2026-07-30","open":37550,"high":41400,"low":37550,"close":39900,"volume":242836,"rsi_14":55.53,"sma_20":40345.0,"sma_60":44995.0,"sma_120":51626.25},{"date":"2026-07-31","open":41150,"high":42800,"low":41050,"close":42600,"volume":186816,"rsi_14":58.0,"sma_20":40445.0,"sma_60":44771.67,"sma_120":51452.08},{"date":"2026-08-03","open":41850,"high":43550,"low":41850,"close":42950,"volume":142720,"rsi_14":56.99,"sma_20":40562.5,"sma_60":44432.5,"sma_120":51253.33},{"date":"2026-08-04","open":43350,"high":44350,"low":41050,"close":43800,"volume":591871,"rsi_14":63.33,"sma_20":40767.5,"sma_60":44199.17,"sma_120":51046.67},{"date":"2026-08-05","open":44550,"high":46750,"low":41550,"close":41550,"volume":896010,"rsi_14":52.31,"sma_20":40870.0,"sma_60":43941.67,"sma_120":50827.92},{"date":"2026-08-06","open":42100,"high":42350,"low":40600,"close":41800,"volume":226863,"rsi_14":52.09,"sma_20":41052.5,"sma_60":43648.33,"sma_120":50635.42},{"date":"2026-08-07","open":41700,"high":42625,"low":41150,"close":42000,"volume":238021,"rsi_14":55.61,"sma_20":41280.0,"sma_60":43388.33,"sma_120":50455.42},{"date":"2026-08-10","open":42050,"high":44500,"low":41750,"close":44200,"volume":459287,"rsi_14":57.87,"sma_20":41547.5,"sma_60":43273.33,"sma_120":50305.42},{"date":"2026-08-11","open":44000,"high":46100,"low":43750,"close":44900,"volume":337433,"rsi_14":58.45,"sma_20":41805.0,"sma_60":43058.33,"sma_120":50165.42},{"date":"2026-08-12","open":44950,"high":45400,"low":43950,"close":43950,"volume":169810,"rsi_14":51.45,"sma_20":42105.0,"sma_60":42939.17,"sma_120":50000.83},{"date":"2026-08-13","open":44350,"high":44700,"low":43600,"close":44700,"volume":307523,"rsi_14":57.0,"sma_20":42312.5,"sma_60":42865.83,"sma_120":49852.5},{"date":"2026-08-14","open":44700,"high":46050,"low":44700,"close":45150,"volume":267260,"rsi_14":51.14,"sma_20":42525.0,"sma_60":42830.83,"sma_120":49689.58},{"date":"2026-08-18","open":44850,"high":45100,"low":42300,"close":42850,"volume":177013,"rsi_14":52.63,"sma_20":42682.5,"sma_60":42789.17,"sma_120":49485.0},{"date":"2026-08-19","open":41800,"high":42000,"low":40650,"close":41250,"volume":143784,"rsi_14":55.9,"sma_20":42705.0,"sma_60":42680.0,"sma_120":49274.58},{"date":"2026-08-20","open":43200,"high":46850,"low":43200,"close":44950,"volume":580396,"rsi_14":63.12,"sma_20":42892.5,"sma_60":42595.83,"sma_120":49095.83},{"date":"2026-08-21","open":45350,"high":46000,"low":41500,"close":42500,"volume":675943,"rsi_14":49.74,"sma_20":42850.0,"sma_60":42495.0,"sma_120":48915.83},{"date":"2026-08-24","open":42900,"high":46750,"low":42750,"close":44800,"volume":479356,"rsi_14":54.42,"sma_20":42995.0,"sma_60":42462.5,"sma_120":48720.0},{"date":"2026-08-25","open":44300,"high":47050,"low":43100,"close":46100,"volume":515567,"rsi_14":55.37,"sma_20":43062.5,"sma_60":42479.17,"sma_120":48546.67},{"date":"2026-08-26","open":45850,"high":47000,"low":44550,"close":46300,"volume":244203,"rsi_14":62.27,"sma_20":43280.0,"sma_60":42475.0,"sma_120":48412.5},{"date":"2026-08-27","open":46350,"high":49000,"low":46000,"close":46900,"volume":393774,"rsi_14":62.94,"sma_20":43657.5,"sma_60":42466.67,"sma_120":48367.5},{"date":"2026-08-28","open":47600,"high":48350,"low":46550,"close":47350,"volume":225686,"rsi_14":63.41,"sma_20":44030.0,"sma_60":42479.17,"sma_120":48267.92},{"date":"2026-08-31","open":45400,"high":46450,"low":44100,"close":46450,"volume":1074913,"rsi_14":56.03,"sma_20":44222.5,"sma_60":42480.0,"sma_120":48141.67},{"date":"2026-09-01","open":46800,"high":47300,"low":45150,"close":45900,"volume":227816,"rsi_14":52.7,"sma_20":44370.0,"sma_60":42490.83,"sma_120":48032.5},{"date":"2026-09-02","open":44450,"high":45400,"low":44100,"close":44750,"volume":208942,"rsi_14":52.14,"sma_20":44417.5,"sma_60":42536.67,"sma_120":47912.08},{"date":"2026-09-03","open":45050,"high":45950,"low":43750,"close":44800,"volume":205004,"rsi_14":50.28,"sma_20":44580.0,"sma_60":42547.5,"sma_120":47782.92},{"date":"2026-09-04","open":46550,"high":48200,"low":46150,"close":47300,"volume":492081,"rsi_14":55.36,"sma_20":44855.0,"sma_60":42627.5,"sma_120":47685.42},{"date":"2026-09-07","open":47050,"high":47250,"low":46350,"close":46750,"volume":157969,"rsi_14":60.66,"sma_20":45092.5,"sma_60":42660.0,"sma_120":47590.0},{"date":"2026-09-08","open":46800,"high":47200,"low":46250,"close":46500,"volume":124310,"rsi_14":65.49,"sma_20":45207.5,"sma_60":42690.83,"sma_120":47498.33},{"date":"2026-09-09","open":46000,"high":47100,"low":45200,"close":46950,"volume":184321,"rsi_14":57.3,"sma_20":45310.0,"sma_60":42715.0,"sma_120":47388.75},{"date":"2026-09-10","open":46200,"high":48900,"low":46050,"close":48450,"volume":457727,"rsi_14":73.33,"sma_20":45535.0,"sma_60":42747.5,"sma_120":47284.17},{"date":"2026-09-11","open":47150,"high":47200,"low":46150,"close":46250,"volume":166807,"rsi_14":55.73,"sma_20":45612.5,"sma_60":42746.67,"sma_120":47167.92},{"date":"2026-09-14","open":45450,"high":47750,"low":44650,"close":46800,"volume":330819,"rsi_14":52.94,"sma_20":45695.0,"sma_60":42759.17,"sma_120":47022.08},{"date":"2026-09-15","open":47550,"high":47750,"low":45400,"close":45800,"volume":169141,"rsi_14":48.03,"sma_20":45842.5,"sma_60":42789.17,"sma_120":46907.92},{"date":"2026-09-16","open":43450,"high":43500,"low":40200,"close":40550,"volume":869108,"rsi_14":31.7,"sma_20":45807.5,"sma_60":42760.83,"sma_120":46796.67},{"date":"2026-09-17","open":40550,"high":40800,"low":39900,"close":40350,"volume":242676,"rsi_14":29.53,"sma_20":45577.5,"sma_60":42785.83,"sma_120":46682.92},{"date":"2026-09-18","open":40950,"high":41250,"low":39700,"close":40250,"volume":494919,"rsi_14":30.98,"sma_20":45465.0,"sma_60":42798.33,"sma_120":46580.83},{"date":"2026-09-21","open":40750,"high":40800,"low":39800,"close":40300,"volume":220038,"rsi_14":32.28,"sma_20":45240.0,"sma_60":42787.5,"sma_120":46470.83},{"date":"2026-09-22","open":40550,"high":42150,"low":40550,"close":40950,"volume":315263,"rsi_14":37.58,"sma_20":44982.5,"sma_60":42835.83,"sma_120":46388.75},{"date":"2026-09-23","open":41250,"high":41300,"low":40300,"close":40450,"volume":144107,"rsi_14":36.19,"sma_20":44690.0,"sma_60":42820.0,"sma_120":46318.75},{"date":"2026-09-28","open":40550,"high":41450,"low":40200,"close":40900,"volume":163365,"rsi_14":26.64,"sma_20":44390.0,"sma_60":42817.5,"sma_120":46235.42},{"date":"2026-09-29","open":40800,"high":40900,"low":39750,"close":40200,"volume":166148,"rsi_14":26.35,"sma_20":44032.5,"sma_60":42802.5,"sma_120":46177.5},{"date":"2026-09-30","open":40300,"high":40500,"low":39800,"close":39900,"volume":95104,"rsi_14":26.26,"sma_20":43705.0,"sma_60":42790.83,"sma_120":46110.83},{"date":"2026-10-01","open":39550,"high":40100,"low":39300,"close":40050,"volume":98260,"rsi_14":24.63,"sma_20":43412.5,"sma_60":42781.67,"sma_120":46029.58},{"date":"2026-10-02","open":40200,"high":40450,"low":39700,"close":40150,"volume":98054,"rsi_14":15.98,"sma_20":43182.5,"sma_60":42789.17,"sma_120":45955.42},{"date":"2026-10-06","open":40500,"high":40800,"low":39950,"close":40500,"volume":129341,"rsi_14":22.22,"sma_20":42967.5,"sma_60":42805.83,"sma_120":45855.42},{"date":"2026-10-07","open":40250,"high":40450,"low":39450,"close":39450,"volume":123426,"rsi_14":16.13,"sma_20":42575.0,"sma_60":42827.5,"sma_120":45744.17},{"date":"2026-10-08","open":39350,"high":39400,"low":37950,"close":38100,"volume":289276,"rsi_14":15.62,"sma_20":42142.5,"sma_60":42838.33,"sma_120":45619.17},{"date":"2026-10-12","open":38000,"high":38650,"low":37350,"close":37600,"volume":152151,"rsi_14":27.13,"sma_20":41697.5,"sma_60":42817.5,"sma_120":45505.0},{"date":"2026-10-13","open":36900,"high":37800,"low":36100,"close":37100,"volume":216001,"rsi_14":25.93,"sma_20":41205.0,"sma_60":42773.33,"sma_120":45372.5},{"date":"2026-10-14","open":37350,"high":37950,"low":35700,"close":36100,"volume":206740,"rsi_14":22.88,"sma_20":40587.5,"sma_60":42742.5,"sma_120":45220.0},{"date":"2026-10-15","open":35050,"high":35200,"low":33850,"close":33850,"volume":200363,"rsi_14":17.26,"sma_20":39967.5,"sma_60":42630.83,"sma_120":45038.75},{"date":"2026-10-16","open":34650,"high":36650,"low":34650,"close":35750,"volume":206929,"rsi_14":26.58,"sma_20":39415.0,"sma_60":42545.0,"sma_120":44864.17},{"date":"2026-10-19","open":34900,"high":36950,"low":34900,"close":36700,"volume":89942,"rsi_14":33.77,"sma_20":38960.0,"sma_60":42495.0,"sma_120":44699.17},{"date":"2026-10-20","open":36550,"high":37250,"low":35350,"close":35550,"volume":106740,"rsi_14":28.16,"sma_20":38710.0,"sma_60":42407.5,"sma_120":44520.42},{"date":"2026-10-21","open":36050,"high":36450,"low":35050,"close":35400,"volume":88939,"rsi_14":29.49,"sma_20":38462.5,"sma_60":42310.83,"sma_120":44342.08},{"date":"2026-10-22","open":35100,"high":35550,"low":34300,"close":34500,"volume":85289,"rsi_14":28.05,"sma_20":38175.0,"sma_60":42163.33,"sma_120":44162.08},{"date":"2026-10-23","open":34248,"high":34597,"low":33552,"close":33950,"volume":68771}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":902.8,"pbr":2.25,"per":37.61,"roa":0.72,"roe":2.43,"grade":"C","comment":"PER 37.72배, ROE 2.43%","revenue":1143542574590.0,"analysis":"PER 37.7배입니다. ROE 2.4%입니다. 시가총액 4.61조. 매출 1.14조, 영업이익 1274.74억.","eps_basis":"TTM","debt_ratio":2.365392497243171,"market_cap":4593497366150,"net_income":111499027631.0,"total_debt":4822732454991.0,"ttm_window":"2025Q3~2026Q2","gross_margin":null,"total_assets":6861604422587.0,"total_equity":2038871967596.0,"profit_margin":9.75,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":127474097627.0,"operating_margin":11.15,"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":["부채비율(부채총계/자본총계) 2.4배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":33950.0,"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":"2021-11-04","close":169000.0},{"date":"2021-11-05","close":170000.0},{"date":"2021-11-08","close":153500.0},{"date":"2021-11-09","close":147000.0},{"date":"2021-11-10","close":150500.0},{"date":"2021-11-11","close":145500.0},{"date":"2021-11-12","close":157500.0},{"date":"2021-11-15","close":163000.0},{"date":"2021-11-16","close":166500.0},{"date":"2021-11-17","close":171000.0},{"date":"2021-11-18","close":172500.0},{"date":"2021-11-19","close":173500.0},{"date":"2021-11-22","close":170000.0},{"date":"2021-11-23","close":177000.0},{"date":"2021-11-24","close":183000.0},{"date":"2021-11-25","close":216500.0},{"date":"2021-11-26","close":222500.0},{"date":"2021-11-29","close":238500.0},{"date":"2021-11-30","close":218000.0},{"date":"2021-12-01","close":207500.0},{"date":"2021-12-02","close":208000.0},{"date":"2021-12-03","close":204500.0},{"date":"2021-12-06","close":201500.0},{"date":"2021-12-07","close":194500.0},{"date":"2021-12-08","close":202000.0},{"date":"2021-12-09","close":208500.0},{"date":"2021-12-10","close":196000.0},{"date":"2021-12-13","close":190000.0},{"date":"2021-12-14","close":178500.0},{"date":"2021-12-15","close":180000.0},{"date":"2021-12-16","close":184500.0},{"date":"2021-12-17","close":177000.0},{"date":"2021-12-20","close":172500.0},{"date":"2021-12-21","close":171000.0},{"date":"2021-12-22","close":167500.0},{"date":"2021-12-23","close":174500.0},{"date":"2021-12-24","close":169000.0},{"date":"2021-12-27","close":168500.0},{"date":"2021-12-28","close":181500.0},{"date":"2021-12-29","close":176500.0},{"date":"2021-12-30","close":174500.0},{"date":"2022-01-03","close":176500.0},{"date":"2022-01-04","close":169000.0},{"date":"2022-01-05","close":158000.0},{"date":"2022-01-06","close":152000.0},{"date":"2022-01-07","close":153500.0},{"date":"2022-01-10","close":148500.0},{"date":"2022-01-11","close":149500.0},{"date":"2022-01-12","close":154500.0},{"date":"2022-01-13","close":147000.0},{"date":"2022-01-14","close":143500.0},{"date":"2022-01-17","close":139500.0},{"date":"2022-01-18","close":134000.0},{"date":"2022-01-19","close":128000.0},{"date":"2022-01-20","close":136000.0},{"date":"2022-01-21","close":145000.0},{"date":"2022-01-24","close":146500.0},{"date":"2022-01-25","close":137500.0},{"date":"2022-01-26","close":137000.0},{"date":"2022-01-27","close":128000.0},{"date":"2022-01-28","close":126000.0},{"date":"2022-02-03","close":124500.0},{"date":"2022-02-04","close":133000.0},{"date":"2022-02-07","close":128000.0},{"date":"2022-02-08","close":128000.0},{"date":"2022-02-09","close":126500.0},{"date":"2022-02-10","close":128000.0},{"date":"2022-02-11","close":126500.0},{"date":"2022-02-14","close":128500.0},{"date":"2022-02-15","close":127500.0},{"date":"2022-02-16","close":132500.0},{"date":"2022-02-17","close":133500.0},{"date":"2022-02-18","close":140000.0},{"date":"2022-02-21","close":140500.0},{"date":"2022-02-22","close":139000.0},{"date":"2022-02-23","close":139500.0},{"date":"2022-02-24","close":135000.0},{"date":"2022-02-25","close":144000.0},{"date":"2022-02-28","close":149500.0},{"date":"2022-03-02","close":148000.0},{"date":"2022-03-03","close":147000.0},{"date":"2022-03-04","close":143500.0},{"date":"2022-03-07","close":134000.0},{"date":"2022-03-08","close":128500.0},{"date":"2022-03-10","close":128500.0},{"date":"2022-03-11","close":135000.0},{"date":"2022-03-14","close":136000.0},{"date":"2022-03-15","close":136000.0},{"date":"2022-03-16","close":136000.0},{"date":"2022-03-17","close":136000.0},{"date":"2022-03-18","close":145500.0},{"date":"2022-03-21","close":139500.0},{"date":"2022-03-22","close":140000.0},{"date":"2022-03-23","close":140500.0},{"date":"2022-03-24","close":141500.0},{"date":"2022-03-25","close":141500.0},{"date":"2022-03-28","close":141500.0},{"date":"2022-03-29","close":142000.0},{"date":"2022-03-30","close":150000.0},{"date":"2022-03-31","close":148500.0},{"date":"2022-04-01","close":143500.0},{"date":"2022-04-04","close":144500.0},{"date":"2022-04-05","close":142500.0},{"date":"2022-04-06","close":138000.0},{"date":"2022-04-07","close":133500.0},{"date":"2022-04-08","close":134000.0},{"date":"2022-04-11","close":128500.0},{"date":"2022-04-12","close":132500.0},{"date":"2022-04-13","close":134000.0},{"date":"2022-04-14","close":135000.0},{"date":"2022-04-15","close":131500.0},{"date":"2022-04-18","close":127500.0},{"date":"2022-04-19","close":129000.0},{"date":"2022-04-20","close":125000.0},{"date":"2022-04-21","close":120500.0},{"date":"2022-04-22","close":118000.0},{"date":"2022-04-25","close":113000.0},{"date":"2022-04-26","close":116000.0},{"date":"2022-04-27","close":113500.0},{"date":"2022-04-28","close":112000.0},{"date":"2022-04-29","close":112500.0},{"date":"2022-05-02","close":108000.0},{"date":"2022-05-03","close":108500.0},{"date":"2022-05-04","close":106500.0},{"date":"2022-05-06","close":97800.0},{"date":"2022-05-09","close":93800.0},{"date":"2022-05-10","close":91900.0},{"date":"2022-05-11","close":91400.0},{"date":"2022-05-12","close":85900.0},{"date":"2022-05-13","close":86000.0},{"date":"2022-05-16","close":85800.0},{"date":"2022-05-17","close":88700.0},{"date":"2022-05-18","close":89200.0},{"date":"2022-05-19","close":88100.0},{"date":"2022-05-20","close":94600.0},{"date":"2022-05-23","close":95600.0},{"date":"2022-05-24","close":94300.0},{"date":"2022-05-25","close":102000.0},{"date":"2022-05-26","close":102000.0},{"date":"2022-05-27","close":104000.0},{"date":"2022-05-30","close":108500.0},{"date":"2022-05-31","close":105500.0},{"date":"2022-06-02","close":104500.0},{"date":"2022-06-03","close":107500.0},{"date":"2022-06-07","close":106000.0},{"date":"2022-06-08","close":89500.0},{"date":"2022-06-09","close":88400.0},{"date":"2022-06-10","close":85100.0},{"date":"2022-06-13","close":76400.0},{"date":"2022-06-14","close":77000.0},{"date":"2022-06-15","close":78100.0},{"date":"2022-06-16","close":76300.0},{"date":"2022-06-17","close":73800.0},{"date":"2022-06-20","close":69500.0},{"date":"2022-06-21","close":70600.0},{"date":"2022-06-22","close":68000.0},{"date":"2022-06-23","close":65200.0},{"date":"2022-06-24","close":66900.0},{"date":"2022-06-27","close":66800.0},{"date":"2022-06-28","close":64500.0},{"date":"2022-06-29","close":62000.0},{"date":"2022-06-30","close":60200.0},{"date":"2022-07-01","close":59600.0},{"date":"2022-07-04","close":60800.0},{"date":"2022-07-05","close":63900.0},{"date":"2022-07-06","close":64100.0},{"date":"2022-07-07","close":67400.0},{"date":"2022-07-08","close":65300.0},{"date":"2022-07-11","close":66300.0},{"date":"2022-07-12","close":65200.0},{"date":"2022-07-13","close":67500.0},{"date":"2022-07-14","close":68100.0},{"date":"2022-07-15","close":66200.0},{"date":"2022-07-18","close":67700.0},{"date":"2022-07-19","close":66800.0},{"date":"2022-07-20","close":68400.0},{"date":"2022-07-21","close":68800.0},{"date":"2022-07-22","close":65300.0},{"date":"2022-07-25","close":65700.0},{"date":"2022-07-26","close":64200.0},{"date":"2022-07-27","close":64300.0},{"date":"2022-07-28","close":61600.0},{"date":"2022-07-29","close":62900.0},{"date":"2022-08-01","close":61100.0},{"date":"2022-08-02","close":60900.0},{"date":"2022-08-03","close":64200.0},{"date":"2022-08-04","close":73800.0},{"date":"2022-08-05","close":72800.0},{"date":"2022-08-08","close":70800.0},{"date":"2022-08-09","close":74300.0},{"date":"2022-08-10","close":70600.0},{"date":"2022-08-11","close":75000.0},{"date":"2022-08-12","close":72600.0},{"date":"2022-08-16","close":73000.0},{"date":"2022-08-17","close":73200.0},{"date":"2022-08-18","close":68400.0},{"date":"2022-08-19","close":68800.0},{"date":"2022-08-22","close":64700.0},{"date":"2022-08-23","close":64300.0},{"date":"2022-08-24","close":64500.0},{"date":"2022-08-25","close":65400.0},{"date":"2022-08-26","close":63700.0},{"date":"2022-08-29","close":61100.0},{"date":"2022-08-30","close":62400.0},{"date":"2022-08-31","close":62200.0},{"date":"2022-09-01","close":59200.0},{"date":"2022-09-02","close":58200.0},{"date":"2022-09-05","close":58200.0},{"date":"2022-09-06","close":58800.0},{"date":"2022-09-07","close":58500.0},{"date":"2022-09-08","close":61500.0},{"date":"2022-09-13","close":63500.0},{"date":"2022-09-14","close":61900.0},{"date":"2022-09-15","close":61100.0},{"date":"2022-09-16","close":63100.0},{"date":"2022-09-19","close":60500.0},{"date":"2022-09-20","close":60500.0},{"date":"2022-09-21","close":60300.0},{"date":"2022-09-22","close":57900.0},{"date":"2022-09-23","close":55300.0},{"date":"2022-09-26","close":53000.0},{"date":"2022-09-27","close":52600.0},{"date":"2022-09-28","close":51000.0},{"date":"2022-09-29","close":49250.0},{"date":"2022-09-30","close":49100.0},{"date":"2022-10-04","close":49350.0},{"date":"2022-10-05","close":47000.0},{"date":"2022-10-06","close":46850.0},{"date":"2022-10-07","close":40100.0},{"date":"2022-10-11","close":36350.0},{"date":"2022-10-12","close":36200.0},{"date":"2022-10-13","close":34400.0},{"date":"2022-10-14","close":36100.0},{"date":"2022-10-17","close":34600.0},{"date":"2022-10-18","close":36750.0},{"date":"2022-10-19","close":36950.0},{"date":"2022-10-20","close":35100.0},{"date":"2022-10-21","close":35200.0},{"date":"2022-10-24","close":35800.0},{"date":"2022-10-25","close":35000.0},{"date":"2022-10-26","close":33850.0},{"date":"2022-10-27","close":34600.0},{"date":"2022-10-28","close":33950.0},{"date":"2022-10-31","close":35350.0},{"date":"2022-11-01","close":35700.0},{"date":"2022-11-02","close":39000.0},{"date":"2022-11-03","close":37750.0},{"date":"2022-11-04","close":40000.0},{"date":"2022-11-07","close":40150.0},{"date":"2022-11-08","close":44000.0},{"date":"2022-11-09","close":47300.0},{"date":"2022-11-10","close":45950.0},{"date":"2022-11-11","close":59700.0},{"date":"2022-11-14","close":62700.0},{"date":"2022-11-15","close":64600.0},{"date":"2022-11-16","close":65900.0},{"date":"2022-11-17","close":64700.0},{"date":"2022-11-18","close":61600.0},{"date":"2022-11-21","close":61000.0},{"date":"2022-11-22","close":56400.0},{"date":"2022-11-23","close":56300.0},{"date":"2022-11-24","close":57000.0},{"date":"2022-11-25","close":56600.0},{"date":"2022-11-28","close":53700.0},{"date":"2022-11-29","close":54200.0},{"date":"2022-11-30","close":52900.0},{"date":"2022-12-01","close":54800.0},{"date":"2022-12-02","close":54800.0},{"date":"2022-12-05","close":63800.0},{"date":"2022-12-06","close":63600.0},{"date":"2022-12-07","close":61600.0},{"date":"2022-12-08","close":63300.0},{"date":"2022-12-09","close":66100.0},{"date":"2022-12-12","close":65000.0},{"date":"2022-12-13","close":68200.0},{"date":"2022-12-14","close":67400.0},{"date":"2022-12-15","close":61100.0},{"date":"2022-12-16","close":61400.0},{"date":"2022-12-19","close":61800.0},{"date":"2022-12-20","close":59600.0},{"date":"2022-12-21","close":58700.0},{"date":"2022-12-22","close":58100.0},{"date":"2022-12-23","close":55700.0},{"date":"2022-12-26","close":55200.0},{"date":"2022-12-27","close":56400.0},{"date":"2022-12-28","close":55300.0},{"date":"2022-12-29","close":54200.0},{"date":"2023-01-02","close":53700.0},{"date":"2023-01-03","close":54100.0},{"date":"2023-01-04","close":58500.0},{"date":"2023-01-05","close":62400.0},{"date":"2023-01-06","close":62600.0},{"date":"2023-01-09","close":66900.0},{"date":"2023-01-10","close":67200.0},{"date":"2023-01-11","close":67200.0},{"date":"2023-01-12","close":67700.0},{"date":"2023-01-13","close":70600.0},{"date":"2023-01-16","close":70800.0},{"date":"2023-01-17","close":66400.0},{"date":"2023-01-18","close":65100.0},{"date":"2023-01-19","close":64100.0},{"date":"2023-01-20","close":66100.0},{"date":"2023-01-25","close":66100.0},{"date":"2023-01-26","close":66400.0},{"date":"2023-01-27","close":67100.0},{"date":"2023-01-30","close":64700.0},{"date":"2023-01-31","close":61000.0},{"date":"2023-02-01","close":61400.0},{"date":"2023-02-02","close":63200.0},{"date":"2023-02-03","close":65900.0},{"date":"2023-02-06","close":63000.0},{"date":"2023-02-07","close":63500.0},{"date":"2023-02-08","close":63000.0},{"date":"2023-02-09","close":62200.0},{"date":"2023-02-10","close":60800.0},{"date":"2023-02-13","close":59200.0},{"date":"2023-02-14","close":60200.0},{"date":"2023-02-15","close":57900.0},{"date":"2023-02-16","close":59700.0},{"date":"2023-02-17","close":59500.0},{"date":"2023-02-20","close":61900.0},{"date":"2023-02-21","close":62200.0},{"date":"2023-02-22","close":61600.0},{"date":"2023-02-23","close":61600.0},{"date":"2023-02-24","close":61100.0},{"date":"2023-02-27","close":60900.0},{"date":"2023-02-28","close":62700.0},{"date":"2023-03-02","close":60900.0},{"date":"2023-03-03","close":61500.0},{"date":"2023-03-06","close":63000.0},{"date":"2023-03-07","close":62000.0},{"date":"2023-03-08","close":59900.0},{"date":"2023-03-09","close":60600.0},{"date":"2023-03-10","close":59200.0},{"date":"2023-03-13","close":60700.0},{"date":"2023-03-14","close":61800.0},{"date":"2023-03-15","close":60300.0},{"date":"2023-03-16","close":59600.0},{"date":"2023-03-17","close":60000.0},{"date":"2023-03-20","close":59500.0},{"date":"2023-03-21","close":59000.0},{"date":"2023-03-22","close":59600.0},{"date":"2023-03-23","close":58000.0},{"date":"2023-03-24","close":57500.0},{"date":"2023-03-27","close":54700.0},{"date":"2023-03-28","close":55100.0},{"date":"2023-03-29","close":53800.0},{"date":"2023-03-30","close":54100.0},{"date":"2023-03-31","close":55600.0},{"date":"2023-04-03","close":55700.0},{"date":"2023-04-04","close":56300.0},{"date":"2023-04-05","close":56200.0},{"date":"2023-04-06","close":54400.0},{"date":"2023-04-07","close":55600.0},{"date":"2023-04-10","close":54800.0},{"date":"2023-04-11","close":54100.0},{"date":"2023-04-12","close":53600.0},{"date":"2023-04-13","close":54500.0},{"date":"2023-04-14","close":60400.0},{"date":"2023-04-17","close":59100.0},{"date":"2023-04-18","close":57200.0},{"date":"2023-04-19","close":56500.0},{"date":"2023-04-20","close":55900.0},{"date":"2023-04-21","close":55600.0},{"date":"2023-04-24","close":54800.0},{"date":"2023-04-25","close":53600.0},{"date":"2023-04-26","close":54200.0},{"date":"2023-04-27","close":56200.0},{"date":"2023-04-28","close":54500.0},{"date":"2023-05-02","close":55600.0},{"date":"2023-05-03","close":56900.0},{"date":"2023-05-04","close":57200.0},{"date":"2023-05-08","close":58700.0},{"date":"2023-05-09","close":58300.0},{"date":"2023-05-10","close":57000.0},{"date":"2023-05-11","close":56600.0},{"date":"2023-05-12","close":56000.0},{"date":"2023-05-15","close":55200.0},{"date":"2023-05-16","close":55500.0},{"date":"2023-05-17","close":55600.0},{"date":"2023-05-18","close":56000.0},{"date":"2023-05-19","close":57200.0},{"date":"2023-05-22","close":57400.0},{"date":"2023-05-23","close":57900.0},{"date":"2023-05-24","close":56600.0},{"date":"2023-05-25","close":56300.0},{"date":"2023-05-26","close":55800.0},{"date":"2023-05-30","close":58500.0},{"date":"2023-05-31","close":60100.0},{"date":"2023-06-01","close":57500.0},{"date":"2023-06-02","close":58000.0},{"date":"2023-06-05","close":58800.0},{"date":"2023-06-07","close":58500.0},{"date":"2023-06-08","close":55600.0},{"date":"2023-06-09","close":55000.0},{"date":"2023-06-12","close":55200.0},{"date":"2023-06-13","close":55600.0},{"date":"2023-06-14","close":55300.0},{"date":"2023-06-15","close":53700.0},{"date":"2023-06-16","close":54000.0},{"date":"2023-06-19","close":52200.0},{"date":"2023-06-20","close":50500.0},{"date":"2023-06-21","close":48450.0},{"date":"2023-06-22","close":48350.0},{"date":"2023-06-23","close":47100.0},{"date":"2023-06-26","close":47650.0},{"date":"2023-06-27","close":46900.0},{"date":"2023-06-28","close":46650.0},{"date":"2023-06-29","close":46650.0},{"date":"2023-06-30","close":47000.0},{"date":"2023-07-03","close":48550.0},{"date":"2023-07-04","close":46200.0},{"date":"2023-07-05","close":45300.0},{"date":"2023-07-06","close":46400.0},{"date":"2023-07-07","close":45800.0},{"date":"2023-07-10","close":46250.0},{"date":"2023-07-11","close":48250.0},{"date":"2023-07-12","close":49200.0},{"date":"2023-07-13","close":50600.0},{"date":"2023-07-14","close":51000.0},{"date":"2023-07-17","close":51900.0},{"date":"2023-07-18","close":50900.0},{"date":"2023-07-19","close":49950.0},{"date":"2023-07-20","close":49850.0},{"date":"2023-07-21","close":50500.0},{"date":"2023-07-24","close":49150.0},{"date":"2023-07-25","close":47850.0},{"date":"2023-07-26","close":47100.0},{"date":"2023-07-27","close":50800.0},{"date":"2023-07-28","close":48850.0},{"date":"2023-07-31","close":50200.0},{"date":"2023-08-01","close":54200.0},{"date":"2023-08-02","close":49600.0},{"date":"2023-08-03","close":48700.0},{"date":"2023-08-04","close":48150.0},{"date":"2023-08-07","close":48400.0},{"date":"2023-08-08","close":46900.0},{"date":"2023-08-09","close":48000.0},{"date":"2023-08-10","close":49300.0},{"date":"2023-08-11","close":48650.0},{"date":"2023-08-14","close":47250.0},{"date":"2023-08-16","close":45650.0},{"date":"2023-08-17","close":43850.0},{"date":"2023-08-18","close":44550.0},{"date":"2023-08-21","close":43700.0},{"date":"2023-08-22","close":43800.0},{"date":"2023-08-23","close":43250.0},{"date":"2023-08-24","close":43450.0},{"date":"2023-08-25","close":42900.0},{"date":"2023-08-28","close":43250.0},{"date":"2023-08-29","close":44200.0},{"date":"2023-08-30","close":45700.0},{"date":"2023-08-31","close":45250.0},{"date":"2023-09-01","close":45350.0},{"date":"2023-09-04","close":45550.0},{"date":"2023-09-05","close":45500.0},{"date":"2023-09-06","close":45600.0},{"date":"2023-09-07","close":44400.0},{"date":"2023-09-08","close":44550.0},{"date":"2023-09-11","close":43700.0},{"date":"2023-09-12","close":44250.0},{"date":"2023-09-13","close":44050.0},{"date":"2023-09-14","close":45500.0},{"date":"2023-09-15","close":46550.0},{"date":"2023-09-18","close":45650.0},{"date":"2023-09-19","close":44850.0},{"date":"2023-09-20","close":44600.0},{"date":"2023-09-21","close":42000.0},{"date":"2023-09-22","close":41950.0},{"date":"2023-09-25","close":41200.0},{"date":"2023-09-26","close":40400.0},{"date":"2023-09-27","close":40750.0},{"date":"2023-10-04","close":39650.0},{"date":"2023-10-05","close":38900.0},{"date":"2023-10-06","close":39050.0},{"date":"2023-10-10","close":39450.0},{"date":"2023-10-11","close":40300.0},{"date":"2023-10-12","close":41100.0},{"date":"2023-10-13","close":40650.0},{"date":"2023-10-16","close":40800.0},{"date":"2023-10-17","close":41050.0},{"date":"2023-10-18","close":39950.0},{"date":"2023-10-19","close":38850.0},{"date":"2023-10-20","close":36900.0},{"date":"2023-10-23","close":36900.0},{"date":"2023-10-24","close":38200.0},{"date":"2023-10-25","close":37900.0},{"date":"2023-10-26","close":35950.0},{"date":"2023-10-27","close":34850.0},{"date":"2023-10-30","close":35200.0},{"date":"2023-10-31","close":34200.0},{"date":"2023-11-01","close":34600.0},{"date":"2023-11-02","close":36800.0},{"date":"2023-11-03","close":39750.0},{"date":"2023-11-06","close":44400.0},{"date":"2023-11-07","close":42200.0},{"date":"2023-11-08","close":41500.0},{"date":"2023-11-09","close":42550.0},{"date":"2023-11-10","close":40650.0},{"date":"2023-11-13","close":41150.0},{"date":"2023-11-14","close":41050.0},{"date":"2023-11-15","close":43500.0},{"date":"2023-11-16","close":42800.0},{"date":"2023-11-17","close":41800.0},{"date":"2023-11-20","close":42850.0},{"date":"2023-11-21","close":44850.0},{"date":"2023-11-22","close":45500.0},{"date":"2023-11-23","close":45700.0},{"date":"2023-11-24","close":45200.0},{"date":"2023-11-27","close":45700.0},{"date":"2023-11-28","close":46400.0},{"date":"2023-11-29","close":45550.0},{"date":"2023-11-30","close":46100.0},{"date":"2023-12-01","close":46100.0},{"date":"2023-12-04","close":45700.0},{"date":"2023-12-05","close":44500.0},{"date":"2023-12-06","close":44950.0},{"date":"2023-12-07","close":46300.0},{"date":"2023-12-08","close":48400.0},{"date":"2023-12-11","close":47800.0},{"date":"2023-12-12","close":48450.0},{"date":"2023-12-13","close":46600.0},{"date":"2023-12-14","close":49350.0},{"date":"2023-12-15","close":49650.0},{"date":"2023-12-18","close":48300.0},{"date":"2023-12-19","close":47650.0},{"date":"2023-12-20","close":48300.0},{"date":"2023-12-21","close":47650.0},{"date":"2023-12-22","close":47550.0},{"date":"2023-12-26","close":47900.0},{"date":"2023-12-27","close":48500.0},{"date":"2023-12-28","close":49300.0},{"date":"2024-01-02","close":49750.0},{"date":"2024-01-03","close":47600.0},{"date":"2024-01-04","close":45950.0},{"date":"2024-01-05","close":46100.0},{"date":"2024-01-08","close":46600.0},{"date":"2024-01-09","close":47700.0},{"date":"2024-01-10","close":47700.0},{"date":"2024-01-11","close":58000.0},{"date":"2024-01-12","close":56100.0},{"date":"2024-01-15","close":58800.0},{"date":"2024-01-16","close":56900.0},{"date":"2024-01-17","close":55000.0},{"date":"2024-01-18","close":53000.0},{"date":"2024-01-19","close":52000.0},{"date":"2024-01-22","close":50100.0},{"date":"2024-01-23","close":52700.0},{"date":"2024-01-24","close":52200.0},{"date":"2024-01-25","close":51500.0},{"date":"2024-01-26","close":51400.0},{"date":"2024-01-29","close":49550.0},{"date":"2024-01-30","close":47650.0},{"date":"2024-01-31","close":47350.0},{"date":"2024-02-01","close":46400.0},{"date":"2024-02-02","close":48800.0},{"date":"2024-02-05","close":46800.0},{"date":"2024-02-06","close":46300.0},{"date":"2024-02-07","close":47100.0},{"date":"2024-02-08","close":47750.0},{"date":"2024-02-13","close":48650.0},{"date":"2024-02-14","close":48200.0},{"date":"2024-02-15","close":49350.0},{"date":"2024-02-16","close":49400.0},{"date":"2024-02-19","close":48800.0},{"date":"2024-02-20","close":47550.0},{"date":"2024-02-21","close":47150.0},{"date":"2024-02-22","close":47000.0},{"date":"2024-02-23","close":46800.0},{"date":"2024-02-26","close":46600.0},{"date":"2024-02-27","close":46400.0},{"date":"2024-02-28","close":45650.0},{"date":"2024-02-29","close":44050.0},{"date":"2024-03-04","close":44150.0},{"date":"2024-03-05","close":42550.0},{"date":"2024-03-06","close":40150.0},{"date":"2024-03-07","close":40300.0},{"date":"2024-03-08","close":40850.0},{"date":"2024-03-11","close":41000.0},{"date":"2024-03-12","close":41100.0},{"date":"2024-03-13","close":40700.0},{"date":"2024-03-14","close":41450.0},{"date":"2024-03-15","close":39950.0},{"date":"2024-03-18","close":39650.0},{"date":"2024-03-19","close":38500.0},{"date":"2024-03-20","close":38500.0},{"date":"2024-03-21","close":39500.0},{"date":"2024-03-22","close":39400.0},{"date":"2024-03-25","close":39250.0},{"date":"2024-03-26","close":39200.0},{"date":"2024-03-27","close":39500.0},{"date":"2024-03-28","close":38900.0},{"date":"2024-03-29","close":38500.0},{"date":"2024-04-01","close":39100.0},{"date":"2024-04-02","close":38050.0},{"date":"2024-04-03","close":37650.0},{"date":"2024-04-04","close":37250.0},{"date":"2024-04-05","close":36700.0},{"date":"2024-04-08","close":36900.0},{"date":"2024-04-09","close":36950.0},{"date":"2024-04-11","close":35500.0},{"date":"2024-04-12","close":34800.0},{"date":"2024-04-15","close":34200.0},{"date":"2024-04-16","close":33250.0},{"date":"2024-04-17","close":32700.0},{"date":"2024-04-18","close":33750.0},{"date":"2024-04-19","close":33200.0},{"date":"2024-04-22","close":33850.0},{"date":"2024-04-23","close":33850.0},{"date":"2024-04-24","close":34100.0},{"date":"2024-04-25","close":33450.0},{"date":"2024-04-26","close":33750.0},{"date":"2024-04-29","close":35100.0},{"date":"2024-04-30","close":35300.0},{"date":"2024-05-02","close":34950.0},{"date":"2024-05-03","close":35800.0},{"date":"2024-05-07","close":35900.0},{"date":"2024-05-08","close":35950.0},{"date":"2024-05-09","close":35800.0},{"date":"2024-05-10","close":35850.0},{"date":"2024-05-13","close":35600.0},{"date":"2024-05-14","close":35650.0},{"date":"2024-05-16","close":35000.0},{"date":"2024-05-17","close":34450.0},{"date":"2024-05-20","close":33650.0},{"date":"2024-05-21","close":33750.0},{"date":"2024-05-22","close":33450.0},{"date":"2024-05-23","close":33300.0},{"date":"2024-05-24","close":32150.0},{"date":"2024-05-27","close":33600.0},{"date":"2024-05-28","close":32700.0},{"date":"2024-05-29","close":32200.0},{"date":"2024-05-30","close":32100.0},{"date":"2024-05-31","close":31000.0},{"date":"2024-06-03","close":30900.0},{"date":"2024-06-04","close":30450.0},{"date":"2024-06-05","close":30750.0},{"date":"2024-06-07","close":30600.0},{"date":"2024-06-10","close":29900.0},{"date":"2024-06-11","close":30600.0},{"date":"2024-06-12","close":30100.0},{"date":"2024-06-13","close":29400.0},{"date":"2024-06-14","close":28650.0},{"date":"2024-06-17","close":28500.0},{"date":"2024-06-18","close":28250.0},{"date":"2024-06-19","close":28250.0},{"date":"2024-06-20","close":28200.0},{"date":"2024-06-21","close":28150.0},{"date":"2024-06-24","close":27300.0},{"date":"2024-06-25","close":27250.0},{"date":"2024-06-26","close":27150.0},{"date":"2024-06-27","close":26350.0},{"date":"2024-06-28","close":26900.0},{"date":"2024-07-01","close":27200.0},{"date":"2024-07-02","close":26500.0},{"date":"2024-07-03","close":26750.0},{"date":"2024-07-04","close":26450.0},{"date":"2024-07-05","close":26950.0},{"date":"2024-07-08","close":27250.0},{"date":"2024-07-09","close":28200.0},{"date":"2024-07-10","close":28650.0},{"date":"2024-07-11","close":27750.0},{"date":"2024-07-12","close":28800.0},{"date":"2024-07-15","close":28100.0},{"date":"2024-07-16","close":27000.0},{"date":"2024-07-17","close":28350.0},{"date":"2024-07-18","close":27450.0},{"date":"2024-07-19","close":27750.0},{"date":"2024-07-22","close":26900.0},{"date":"2024-07-23","close":24800.0},{"date":"2024-07-24","close":24900.0},{"date":"2024-07-25","close":25750.0},{"date":"2024-07-26","close":26000.0},{"date":"2024-07-29","close":26150.0},{"date":"2024-07-30","close":25050.0},{"date":"2024-07-31","close":25250.0},{"date":"2024-08-01","close":25750.0},{"date":"2024-08-02","close":25150.0},{"date":"2024-08-05","close":22600.0},{"date":"2024-08-06","close":24100.0},{"date":"2024-08-07","close":24800.0},{"date":"2024-08-08","close":25400.0},{"date":"2024-08-09","close":24300.0},{"date":"2024-08-12","close":24950.0},{"date":"2024-08-13","close":23550.0},{"date":"2024-08-14","close":24100.0},{"date":"2024-08-16","close":23900.0},{"date":"2024-08-19","close":23850.0},{"date":"2024-08-20","close":23900.0},{"date":"2024-08-21","close":24000.0},{"date":"2024-08-22","close":25100.0},{"date":"2024-08-23","close":24600.0},{"date":"2024-08-26","close":25500.0},{"date":"2024-08-27","close":25400.0},{"date":"2024-08-28","close":24600.0},{"date":"2024-08-29","close":24950.0},{"date":"2024-08-30","close":25150.0},{"date":"2024-09-02","close":24650.0},{"date":"2024-09-03","close":24550.0},{"date":"2024-09-04","close":22850.0},{"date":"2024-09-05","close":23450.0},{"date":"2024-09-06","close":23100.0},{"date":"2024-09-09","close":22850.0},{"date":"2024-09-10","close":23150.0},{"date":"2024-09-11","close":23050.0},{"date":"2024-09-12","close":23900.0},{"date":"2024-09-13","close":24350.0},{"date":"2024-09-19","close":24350.0},{"date":"2024-09-20","close":23800.0},{"date":"2024-09-23","close":24000.0},{"date":"2024-09-24","close":24550.0},{"date":"2024-09-25","close":24600.0},{"date":"2024-09-26","close":25400.0},{"date":"2024-09-27","close":24900.0},{"date":"2024-09-30","close":24400.0},{"date":"2024-10-02","close":23300.0},{"date":"2024-10-04","close":23900.0},{"date":"2024-10-07","close":24450.0},{"date":"2024-10-08","close":25000.0},{"date":"2024-10-10","close":24650.0},{"date":"2024-10-11","close":24700.0},{"date":"2024-10-14","close":24750.0},{"date":"2024-10-15","close":24900.0},{"date":"2024-10-16","close":24700.0},{"date":"2024-10-17","close":24500.0},{"date":"2024-10-18","close":24900.0},{"date":"2024-10-21","close":26000.0},{"date":"2024-10-22","close":24150.0},{"date":"2024-10-23","close":24100.0},{"date":"2024-10-24","close":23800.0},{"date":"2024-10-25","close":23050.0},{"date":"2024-10-28","close":24400.0},{"date":"2024-10-29","close":24400.0},{"date":"2024-10-30","close":24000.0},{"date":"2024-10-31","close":24550.0},{"date":"2024-11-01","close":23800.0},{"date":"2024-11-04","close":24250.0},{"date":"2024-11-05","close":24450.0},{"date":"2024-11-06","close":24550.0},{"date":"2024-11-07","close":25450.0},{"date":"2024-11-08","close":24550.0},{"date":"2024-11-11","close":23100.0},{"date":"2024-11-12","close":22300.0},{"date":"2024-11-13","close":21700.0},{"date":"2024-11-14","close":22350.0},{"date":"2024-11-15","close":21900.0},{"date":"2024-11-18","close":22650.0},{"date":"2024-11-19","close":22700.0},{"date":"2024-11-20","close":22700.0},{"date":"2024-11-21","close":22700.0},{"date":"2024-11-22","close":23600.0},{"date":"2024-11-25","close":23450.0},{"date":"2024-11-26","close":23450.0},{"date":"2024-11-27","close":24050.0},{"date":"2024-11-28","close":24250.0},{"date":"2024-11-29","close":24750.0},{"date":"2024-12-02","close":26800.0},{"date":"2024-12-03","close":26900.0},{"date":"2024-12-04","close":32950.0},{"date":"2024-12-05","close":28600.0},{"date":"2024-12-06","close":30350.0},{"date":"2024-12-09","close":30600.0},{"date":"2024-12-10","close":30300.0},{"date":"2024-12-11","close":30400.0},{"date":"2024-12-12","close":30300.0},{"date":"2024-12-13","close":33450.0},{"date":"2024-12-16","close":30600.0},{"date":"2024-12-17","close":29400.0},{"date":"2024-12-18","close":28900.0},{"date":"2024-12-19","close":26750.0},{"date":"2024-12-20","close":26700.0},{"date":"2024-12-23","close":27000.0},{"date":"2024-12-24","close":26700.0},{"date":"2024-12-26","close":25950.0},{"date":"2024-12-27","close":26550.0},{"date":"2024-12-30","close":26250.0},{"date":"2025-01-02","close":26100.0},{"date":"2025-01-03","close":27100.0},{"date":"2025-01-06","close":27300.0},{"date":"2025-01-07","close":27600.0},{"date":"2025-01-08","close":27550.0},{"date":"2025-01-09","close":27000.0},{"date":"2025-01-10","close":27400.0},{"date":"2025-01-13","close":26450.0},{"date":"2025-01-14","close":27350.0},{"date":"2025-01-15","close":27350.0},{"date":"2025-01-16","close":27050.0},{"date":"2025-01-17","close":25700.0},{"date":"2025-01-20","close":25650.0},{"date":"2025-01-21","close":25600.0},{"date":"2025-01-22","close":25550.0},{"date":"2025-01-23","close":25250.0},{"date":"2025-01-24","close":25850.0},{"date":"2025-01-31","close":27000.0},{"date":"2025-02-03","close":27650.0},{"date":"2025-02-04","close":29250.0},{"date":"2025-02-05","close":31950.0},{"date":"2025-02-06","close":32250.0},{"date":"2025-02-07","close":32050.0},{"date":"2025-02-10","close":31850.0},{"date":"2025-02-11","close":32300.0},{"date":"2025-02-12","close":32200.0},{"date":"2025-02-13","close":30950.0},{"date":"2025-02-14","close":30400.0},{"date":"2025-02-17","close":32250.0},{"date":"2025-02-18","close":31800.0},{"date":"2025-02-19","close":32400.0},{"date":"2025-02-20","close":32050.0},{"date":"2025-02-21","close":31800.0},{"date":"2025-02-24","close":31950.0},{"date":"2025-02-25","close":31750.0},{"date":"2025-02-26","close":34800.0},{"date":"2025-02-27","close":33950.0},{"date":"2025-02-28","close":34250.0},{"date":"2025-03-04","close":30650.0},{"date":"2025-03-05","close":30950.0},{"date":"2025-03-06","close":32800.0},{"date":"2025-03-07","close":31350.0},{"date":"2025-03-10","close":31750.0},{"date":"2025-03-11","close":30800.0},{"date":"2025-03-12","close":31100.0},{"date":"2025-03-13","close":30600.0},{"date":"2025-03-14","close":30650.0},{"date":"2025-03-17","close":31600.0},{"date":"2025-03-18","close":32800.0},{"date":"2025-03-19","close":32400.0},{"date":"2025-03-20","close":32000.0},{"date":"2025-03-21","close":32050.0},{"date":"2025-03-24","close":30650.0},{"date":"2025-03-25","close":30350.0},{"date":"2025-03-26","close":30400.0},{"date":"2025-03-27","close":30150.0},{"date":"2025-03-28","close":30150.0},{"date":"2025-03-31","close":28600.0},{"date":"2025-04-01","close":30750.0},{"date":"2025-04-02","close":29900.0},{"date":"2025-04-03","close":30550.0},{"date":"2025-04-04","close":30000.0},{"date":"2025-04-07","close":29150.0},{"date":"2025-04-08","close":27750.0},{"date":"2025-04-09","close":26700.0},{"date":"2025-04-10","close":27950.0},{"date":"2025-04-11","close":28550.0},{"date":"2025-04-14","close":28600.0},{"date":"2025-04-15","close":28800.0},{"date":"2025-04-16","close":28550.0},{"date":"2025-04-17","close":29750.0},{"date":"2025-04-18","close":29950.0},{"date":"2025-04-21","close":30100.0},{"date":"2025-04-22","close":30050.0},{"date":"2025-04-23","close":30500.0},{"date":"2025-04-24","close":30450.0},{"date":"2025-04-25","close":29800.0},{"date":"2025-04-28","close":30500.0},{"date":"2025-04-29","close":31150.0},{"date":"2025-04-30","close":31650.0},{"date":"2025-05-02","close":31550.0},{"date":"2025-05-07","close":31500.0},{"date":"2025-05-08","close":29700.0},{"date":"2025-05-09","close":29400.0},{"date":"2025-05-12","close":29500.0},{"date":"2025-05-13","close":29650.0},{"date":"2025-05-14","close":30200.0},{"date":"2025-05-15","close":29750.0},{"date":"2025-05-16","close":29550.0},{"date":"2025-05-19","close":29300.0},{"date":"2025-05-20","close":29050.0},{"date":"2025-05-21","close":29700.0},{"date":"2025-05-22","close":30300.0},{"date":"2025-05-23","close":30800.0},{"date":"2025-05-26","close":32100.0},{"date":"2025-05-27","close":35950.0},{"date":"2025-05-28","close":38900.0},{"date":"2025-05-29","close":39100.0},{"date":"2025-05-30","close":37850.0},{"date":"2025-06-02","close":38150.0},{"date":"2025-06-04","close":37300.0},{"date":"2025-06-05","close":38100.0},{"date":"2025-06-09","close":49500.0},{"date":"2025-06-10","close":57400.0},{"date":"2025-06-11","close":59100.0},{"date":"2025-06-12","close":56700.0},{"date":"2025-06-13","close":60400.0},{"date":"2025-06-16","close":61400.0},{"date":"2025-06-17","close":57900.0},{"date":"2025-06-18","close":60800.0},{"date":"2025-06-19","close":61300.0},{"date":"2025-06-20","close":79600.0},{"date":"2025-06-23","close":92000.0},{"date":"2025-06-24","close":92000.0},{"date":"2025-06-25","close":93800.0},{"date":"2025-06-26","close":93800.0},{"date":"2025-06-27","close":84200.0},{"date":"2025-06-30","close":76700.0},{"date":"2025-07-01","close":76700.0},{"date":"2025-07-02","close":77400.0},{"date":"2025-07-03","close":77000.0},{"date":"2025-07-04","close":79100.0},{"date":"2025-07-07","close":79700.0},{"date":"2025-07-08","close":82000.0},{"date":"2025-07-09","close":85000.0},{"date":"2025-07-10","close":86700.0},{"date":"2025-07-11","close":79600.0},{"date":"2025-07-14","close":69700.0},{"date":"2025-07-15","close":67300.0},{"date":"2025-07-16","close":67300.0},{"date":"2025-07-17","close":57700.0},{"date":"2025-07-18","close":58900.0},{"date":"2025-07-21","close":56900.0},{"date":"2025-07-22","close":58500.0},{"date":"2025-07-23","close":59000.0},{"date":"2025-07-24","close":58800.0},{"date":"2025-07-25","close":65100.0},{"date":"2025-07-28","close":65400.0},{"date":"2025-07-29","close":64200.0},{"date":"2025-07-30","close":64000.0},{"date":"2025-07-31","close":64100.0},{"date":"2025-08-01","close":60800.0},{"date":"2025-08-04","close":61800.0},{"date":"2025-08-05","close":61800.0},{"date":"2025-08-06","close":62400.0},{"date":"2025-08-07","close":66100.0},{"date":"2025-08-08","close":63800.0},{"date":"2025-08-11","close":63900.0},{"date":"2025-08-12","close":63800.0},{"date":"2025-08-13","close":64200.0},{"date":"2025-08-14","close":65900.0},{"date":"2025-08-18","close":65400.0},{"date":"2025-08-19","close":67500.0},{"date":"2025-08-20","close":64300.0},{"date":"2025-08-21","close":62100.0},{"date":"2025-08-22","close":62800.0},{"date":"2025-08-25","close":63400.0},{"date":"2025-08-26","close":60400.0},{"date":"2025-08-27","close":60500.0},{"date":"2025-08-28","close":60200.0},{"date":"2025-08-29","close":59800.0},{"date":"2025-09-01","close":58200.0},{"date":"2025-09-02","close":57800.0},{"date":"2025-09-03","close":52000.0},{"date":"2025-09-04","close":51500.0},{"date":"2025-09-05","close":51400.0},{"date":"2025-09-08","close":51600.0},{"date":"2025-09-09","close":52300.0},{"date":"2025-09-10","close":53100.0},{"date":"2025-09-11","close":52900.0},{"date":"2025-09-12","close":55600.0},{"date":"2025-09-15","close":54400.0},{"date":"2025-09-16","close":54500.0},{"date":"2025-09-17","close":54200.0},{"date":"2025-09-18","close":54700.0},{"date":"2025-09-19","close":56500.0},{"date":"2025-09-22","close":56500.0},{"date":"2025-09-23","close":55200.0},{"date":"2025-09-24","close":54600.0},{"date":"2025-09-25","close":55500.0},{"date":"2025-09-26","close":53000.0},{"date":"2025-09-29","close":54300.0},{"date":"2025-09-30","close":53800.0},{"date":"2025-10-01","close":53100.0},{"date":"2025-10-02","close":52500.0},{"date":"2025-10-10","close":52800.0},{"date":"2025-10-13","close":51900.0},{"date":"2025-10-14","close":51200.0},{"date":"2025-10-15","close":51800.0},{"date":"2025-10-16","close":51500.0},{"date":"2025-10-17","close":50400.0},{"date":"2025-10-20","close":51100.0},{"date":"2025-10-21","close":53100.0},{"date":"2025-10-22","close":54200.0},{"date":"2025-10-23","close":52600.0},{"date":"2025-10-24","close":52200.0},{"date":"2025-10-27","close":53300.0},{"date":"2025-10-28","close":53400.0},{"date":"2025-10-29","close":53700.0},{"date":"2025-10-30","close":52400.0},{"date":"2025-10-31","close":52300.0},{"date":"2025-11-03","close":51800.0},{"date":"2025-11-04","close":51500.0},{"date":"2025-11-05","close":50800.0},{"date":"2025-11-06","close":51200.0},{"date":"2025-11-07","close":50700.0},{"date":"2025-11-10","close":51500.0},{"date":"2025-11-11","close":52000.0},{"date":"2025-11-12","close":53500.0},{"date":"2025-11-13","close":53900.0},{"date":"2025-11-14","close":52000.0},{"date":"2025-11-17","close":51500.0},{"date":"2025-11-18","close":50400.0},{"date":"2025-11-19","close":49900.0},{"date":"2025-11-20","close":50000.0},{"date":"2025-11-21","close":49200.0},{"date":"2025-11-24","close":50000.0},{"date":"2025-11-25","close":49400.0},{"date":"2025-11-26","close":50200.0},{"date":"2025-11-27","close":49550.0},{"date":"2025-11-28","close":49600.0},{"date":"2025-12-01","close":49150.0},{"date":"2025-12-02","close":48500.0},{"date":"2025-12-03","close":49250.0},{"date":"2025-12-04","close":48400.0},{"date":"2025-12-05","close":48500.0},{"date":"2025-12-08","close":48900.0},{"date":"2025-12-09","close":48350.0},{"date":"2025-12-10","close":47800.0},{"date":"2025-12-11","close":47150.0},{"date":"2025-12-12","close":47400.0},{"date":"2025-12-15","close":46800.0},{"date":"2025-12-16","close":45100.0},{"date":"2025-12-17","close":44900.0},{"date":"2025-12-18","close":43900.0},{"date":"2025-12-19","close":45900.0},{"date":"2025-12-22","close":47850.0},{"date":"2025-12-23","close":49050.0},{"date":"2025-12-24","close":49400.0},{"date":"2025-12-26","close":48150.0},{"date":"2025-12-29","close":49950.0},{"date":"2025-12-30","close":49100.0},{"date":"2026-01-02","close":50800.0},{"date":"2026-01-05","close":51100.0},{"date":"2026-01-06","close":51400.0},{"date":"2026-01-07","close":48450.0},{"date":"2026-01-08","close":48050.0},{"date":"2026-01-09","close":49250.0},{"date":"2026-01-12","close":48600.0},{"date":"2026-01-13","close":50800.0},{"date":"2026-01-14","close":50500.0},{"date":"2026-01-15","close":49700.0},{"date":"2026-01-16","close":48600.0},{"date":"2026-01-19","close":48000.0},{"date":"2026-01-20","close":53800.0},{"date":"2026-01-21","close":50100.0},{"date":"2026-01-22","close":52200.0},{"date":"2026-01-23","close":67800.0},{"date":"2026-01-26","close":70900.0},{"date":"2026-01-27","close":68800.0},{"date":"2026-01-28","close":65400.0},{"date":"2026-01-29","close":64800.0},{"date":"2026-01-30","close":63400.0},{"date":"2026-02-02","close":63500.0},{"date":"2026-02-03","close":66800.0},{"date":"2026-02-04","close":68600.0},{"date":"2026-02-05","close":67800.0},{"date":"2026-02-06","close":64900.0},{"date":"2026-02-09","close":63600.0},{"date":"2026-02-10","close":62200.0},{"date":"2026-02-11","close":61700.0},{"date":"2026-02-12","close":63700.0},{"date":"2026-02-13","close":62500.0},{"date":"2026-02-19","close":64700.0},{"date":"2026-02-20","close":67400.0},{"date":"2026-02-23","close":66500.0},{"date":"2026-02-24","close":66400.0},{"date":"2026-02-25","close":64100.0},{"date":"2026-02-26","close":68300.0},{"date":"2026-02-27","close":66900.0},{"date":"2026-03-03","close":62400.0},{"date":"2026-03-04","close":52300.0},{"date":"2026-03-05","close":59300.0},{"date":"2026-03-06","close":61600.0},{"date":"2026-03-09","close":59000.0},{"date":"2026-03-10","close":59200.0},{"date":"2026-03-11","close":60300.0},{"date":"2026-03-12","close":59000.0},{"date":"2026-03-13","close":58200.0},{"date":"2026-03-16","close":57500.0},{"date":"2026-03-17","close":60100.0},{"date":"2026-03-18","close":61000.0},{"date":"2026-03-19","close":60200.0},{"date":"2026-03-20","close":64300.0},{"date":"2026-03-23","close":59500.0},{"date":"2026-03-24","close":53900.0},{"date":"2026-03-25","close":54000.0},{"date":"2026-03-26","close":52500.0},{"date":"2026-03-27","close":53500.0},{"date":"2026-03-30","close":50800.0},{"date":"2026-03-31","close":48850.0},{"date":"2026-04-01","close":50900.0},{"date":"2026-04-02","close":47150.0},{"date":"2026-04-03","close":47900.0},{"date":"2026-04-06","close":49800.0},{"date":"2026-04-07","close":49050.0},{"date":"2026-04-08","close":52500.0},{"date":"2026-04-09","close":52800.0},{"date":"2026-04-10","close":53100.0},{"date":"2026-04-13","close":51300.0},{"date":"2026-04-14","close":53000.0},{"date":"2026-04-15","close":54400.0},{"date":"2026-04-16","close":55600.0},{"date":"2026-04-17","close":56700.0},{"date":"2026-04-20","close":56500.0},{"date":"2026-04-21","close":57000.0},{"date":"2026-04-22","close":56800.0},{"date":"2026-04-23","close":56100.0},{"date":"2026-04-24","close":55300.0},{"date":"2026-04-27","close":54900.0},{"date":"2026-04-28","close":55300.0},{"date":"2026-04-29","close":56600.0},{"date":"2026-04-30","close":55700.0},{"date":"2026-05-04","close":56000.0},{"date":"2026-05-06","close":63300.0},{"date":"2026-05-07","close":57800.0},{"date":"2026-05-08","close":57000.0},{"date":"2026-05-11","close":59400.0},{"date":"2026-05-12","close":57600.0},{"date":"2026-05-13","close":51100.0},{"date":"2026-05-14","close":57800.0},{"date":"2026-05-15","close":51100.0},{"date":"2026-05-18","close":49100.0},{"date":"2026-05-19","close":47250.0},{"date":"2026-05-20","close":45350.0},{"date":"2026-05-21","close":47800.0},{"date":"2026-05-22","close":50000.0},{"date":"2026-05-26","close":48550.0},{"date":"2026-05-27","close":46750.0},{"date":"2026-05-28","close":45100.0},{"date":"2026-05-29","close":46550.0},{"date":"2026-06-01","close":47400.0},{"date":"2026-06-02","close":46600.0},{"date":"2026-06-04","close":46400.0},{"date":"2026-06-05","close":45250.0},{"date":"2026-06-08","close":42000.0},{"date":"2026-06-09","close":44150.0},{"date":"2026-06-10","close":42500.0},{"date":"2026-06-11","close":44800.0},{"date":"2026-06-12","close":44650.0},{"date":"2026-06-15","close":45500.0},{"date":"2026-06-16","close":46500.0},{"date":"2026-06-17","close":46300.0},{"date":"2026-06-18","close":46050.0},{"date":"2026-06-19","close":44000.0},{"date":"2026-06-22","close":42250.0},{"date":"2026-06-23","close":38850.0},{"date":"2026-06-24","close":39500.0},{"date":"2026-06-25","close":40950.0},{"date":"2026-06-26","close":38050.0},{"date":"2026-06-29","close":41400.0},{"date":"2026-06-30","close":41050.0},{"date":"2026-07-01","close":41100.0},{"date":"2026-07-02","close":40600.0},{"date":"2026-07-03","close":40600.0},{"date":"2026-07-06","close":39700.0},{"date":"2026-07-07","close":39500.0},{"date":"2026-07-08","close":38150.0},{"date":"2026-07-09","close":37450.0},{"date":"2026-07-10","close":38850.0},{"date":"2026-07-13","close":39750.0},{"date":"2026-07-14","close":37950.0},{"date":"2026-07-15","close":40550.0},{"date":"2026-07-16","close":40900.0},{"date":"2026-07-20","close":39700.0},{"date":"2026-07-21","close":40800.0},{"date":"2026-07-22","close":41200.0},{"date":"2026-07-23","close":43350.0},{"date":"2026-07-24","close":41900.0},{"date":"2026-07-27","close":44750.0},{"date":"2026-07-28","close":41950.0},{"date":"2026-07-29","close":39350.0},{"date":"2026-07-30","close":39900.0},{"date":"2026-07-31","close":42600.0},{"date":"2026-08-03","close":42950.0},{"date":"2026-08-04","close":43800.0},{"date":"2026-08-05","close":41550.0},{"date":"2026-08-06","close":41800.0},{"date":"2026-08-07","close":42000.0},{"date":"2026-08-10","close":44200.0},{"date":"2026-08-11","close":44900.0},{"date":"2026-08-12","close":43950.0},{"date":"2026-08-13","close":44700.0},{"date":"2026-08-14","close":45150.0},{"date":"2026-08-18","close":42850.0},{"date":"2026-08-19","close":41250.0},{"date":"2026-08-20","close":44950.0},{"date":"2026-08-21","close":42500.0},{"date":"2026-08-24","close":44800.0},{"date":"2026-08-25","close":46100.0},{"date":"2026-08-26","close":46300.0},{"date":"2026-08-27","close":46900.0},{"date":"2026-08-28","close":47350.0},{"date":"2026-08-31","close":46450.0},{"date":"2026-09-01","close":45900.0},{"date":"2026-09-02","close":44750.0},{"date":"2026-09-03","close":44800.0},{"date":"2026-09-04","close":47300.0},{"date":"2026-09-07","close":46750.0},{"date":"2026-09-08","close":46500.0},{"date":"2026-09-09","close":46950.0},{"date":"2026-09-10","close":48450.0},{"date":"2026-09-11","close":46250.0},{"date":"2026-09-14","close":46800.0},{"date":"2026-09-15","close":45800.0},{"date":"2026-09-16","close":40550.0},{"date":"2026-09-17","close":40350.0},{"date":"2026-09-18","close":40250.0},{"date":"2026-09-21","close":40300.0},{"date":"2026-09-22","close":40950.0},{"date":"2026-09-23","close":40450.0},{"date":"2026-09-28","close":40900.0},{"date":"2026-09-29","close":40200.0},{"date":"2026-09-30","close":39900.0},{"date":"2026-10-01","close":40050.0},{"date":"2026-10-02","close":40150.0},{"date":"2026-10-06","close":40500.0},{"date":"2026-10-07","close":39450.0},{"date":"2026-10-08","close":38100.0},{"date":"2026-10-12","close":37600.0},{"date":"2026-10-13","close":37100.0},{"date":"2026-10-14","close":36100.0},{"date":"2026-10-15","close":33850.0},{"date":"2026-10-16","close":35750.0},{"date":"2026-10-19","close":36700.0},{"date":"2026-10-20","close":35550.0},{"date":"2026-10-21","close":35400.0},{"date":"2026-10-22","close":34500.0},{"date":"2026-10-23","close":33900.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-26285.0,"foreign_net":23010.0,"institution_net":3275.0},{"date":"2026-10-21","retail_net":9236.0,"foreign_net":9659.0,"institution_net":-18895.0},{"date":"2026-10-20","retail_net":13107.0,"foreign_net":8427.0,"institution_net":-21534.0},{"date":"2026-10-19","retail_net":-28050.0,"foreign_net":17111.0,"institution_net":10939.0},{"date":"2026-10-16","retail_net":-60961.0,"foreign_net":70084.0,"institution_net":-9123.0},{"date":"2026-10-15","retail_net":-33152.0,"foreign_net":4270.0,"institution_net":28882.0},{"date":"2026-10-14","retail_net":78261.0,"foreign_net":-47705.0,"institution_net":-30556.0},{"date":"2026-10-13","retail_net":-61640.0,"foreign_net":33502.0,"institution_net":28138.0},{"date":"2026-10-12","retail_net":-33286.0,"foreign_net":2204.0,"institution_net":31082.0},{"date":"2026-10-08","retail_net":12040.0,"foreign_net":-29870.0,"institution_net":17830.0},{"date":"2026-10-07","retail_net":57236.0,"foreign_net":-43718.0,"institution_net":-13518.0},{"date":"2026-10-06","retail_net":-8214.0,"foreign_net":13240.0,"institution_net":-5026.0},{"date":"2026-10-02","retail_net":-7075.0,"foreign_net":6728.0,"institution_net":347.0},{"date":"2026-10-01","retail_net":1591.0,"foreign_net":-1010.0,"institution_net":-581.0},{"date":"2026-09-30","retail_net":24171.0,"foreign_net":-10000.0,"institution_net":-14171.0},{"date":"2026-09-29","retail_net":88445.0,"foreign_net":-45326.0,"institution_net":-43119.0},{"date":"2026-09-28","retail_net":-85976.0,"foreign_net":43303.0,"institution_net":42673.0},{"date":"2026-09-23","retail_net":39620.0,"foreign_net":-34492.0,"institution_net":-5128.0},{"date":"2026-09-22","retail_net":-168464.0,"foreign_net":92169.0,"institution_net":76295.0},{"date":"2026-09-21","retail_net":79819.0,"foreign_net":-72244.0,"institution_net":-7575.0},{"date":"2026-09-18","retail_net":88392.0,"foreign_net":-15568.0,"institution_net":-72824.0},{"date":"2026-09-17","retail_net":79404.0,"foreign_net":10082.0,"institution_net":-89486.0},{"date":"2026-09-16","retail_net":543310.0,"foreign_net":-118045.0,"institution_net":-425265.0},{"date":"2026-09-15","retail_net":55489.0,"foreign_net":-28864.0,"institution_net":-26625.0},{"date":"2026-09-14","retail_net":-97534.0,"foreign_net":72.0,"institution_net":97462.0},{"date":"2026-09-11","retail_net":81389.0,"foreign_net":-32440.0,"institution_net":-48949.0},{"date":"2026-09-10","retail_net":-96748.0,"foreign_net":-22380.0,"institution_net":119128.0},{"date":"2026-09-09","retail_net":6083.0,"foreign_net":-23737.0,"institution_net":17654.0},{"date":"2026-09-08","retail_net":-2862.0,"foreign_net":-9200.0,"institution_net":12062.0},{"date":"2026-09-07","retail_net":34073.0,"foreign_net":-44234.0,"institution_net":10161.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":-26285.0,"foreign_net":23010.0,"institution_net":3275.0},"d3":{"retail_net":-3942.0,"foreign_net":41096.0,"institution_net":-37154.0},"d7":{"retail_net":-47844.0,"foreign_net":84856.0,"institution_net":-37012.0},"d14":{"retail_net":-87192.0,"foreign_net":65932.0,"institution_net":21260.0},"d30":{"retail_net":581419.0,"foreign_net":-244972.0,"institution_net":-336447.0}},"analysis":"최근 5일 외국인 순매수 12.83만, 기관 순매수 -3.53만. 30일 누적: 외국인 -24.50만, 기관 -33.64만.","foreign_flow":128291.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-35338.0},"insider_trades":[],"price_analysis":{"current":33950.0,"low_30d":33700.0,"support":35220.0,"high_30d":48900.0,"change_1d":-1.6,"change_7d":-7.2,"change_30d":-26.8,"resistance":47380.0,"position_in_range":2.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":3.08,"per":null,"quarter":"2024-Q2"},{"pbr":2.83,"per":null,"quarter":"2024-Q3"},{"pbr":3.04,"per":null,"quarter":"2024-Q4"},{"pbr":3.29,"per":null,"quarter":"2025-Q1"},{"pbr":8.84,"per":null,"quarter":"2025-Q2"},{"pbr":6.14,"per":137.73,"quarter":"2025-Q3"},{"pbr":5.57,"per":119.25,"quarter":"2025-Q4"},{"pbr":5.44,"per":76.27,"quarter":"2026-Q1"},{"pbr":4.46,"per":45.47,"quarter":"2026-Q2"},{"pbr":2.25,"per":37.61,"quarter":"현재"}],"timeline":[{"close":26900.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":24400.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":26250.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":28600.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":76700.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":53800.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":49100.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":48850.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":41050.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":4.74,"pbr_5y_low":2.83,"per_5y_avg":412.74,"per_5y_low":45.47,"current_pbr":2.25,"current_per":37.61,"pbr_5y_high":8.84,"per_5y_high":1684.97,"pbr_5y_median":4.46,"per_5y_median":119.25,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":0.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 28 (30 이하 과매도 구간)","전분기 대비 매출 12% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["부채비율(부채총계/자본총계) 2.4배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SOFTWARE - INFRASTRUCTURE"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +11.6%"},"momentum":{"grade":"D","reason":"RSI 28"},"valuation":{"grade":"C","reason":"PER 37.72x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 2.4%"},"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":0.72,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":2.43,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":1.86,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":2.37,"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":11.15,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":9.75,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 6개)."},"earnings_forecast":{},"valuation_history":[{"pbr":3.08,"per":null,"close":26900.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":2.83,"per":null,"close":24400.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":3.04,"per":null,"close":26250.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":3.29,"per":null,"close":28600.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":8.84,"per":1684.97,"close":76700.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":6.14,"per":137.73,"close":53800.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":5.57,"per":119.25,"close":49100.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":5.44,"per":76.27,"close":48850.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":4.46,"per":45.47,"close":41050.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"37.7배"},{"label":"PBR","value":"2.3배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"2.4%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":366.69,"pbr":null,"per":null,"roa":0.007228118438413396,"roe":0.02432545556182147,"revenue":335078749984.0,"market_cap":null,"net_income":49596489444.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":null,"total_assets":6861604422587.0,"total_equity":2038871967596.0,"profit_margin":0.14801442779158103,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":58602959047.0,"operating_margin":0.1748930931901778},{"eps":335.0,"pbr":3.95,"per":165.67,"roa":0.0057805510979932005,"roe":0.017455538626229804,"revenue":300286201521.0,"market_cap":7506100000000.0,"net_income":34700346651.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":null,"total_assets":6002947826730.0,"total_equity":1987927579551.0,"profit_margin":0.11555757965313398,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":32244154198.0,"operating_margin":0.10737807476560011},{"eps":59.54,"pbr":null,"per":null,"roa":0.0015082256764744931,"roe":0.004127974771467452,"revenue":269827582456.0,"market_cap":null,"net_income":8053293022.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":null,"total_assets":5339580904646.0,"total_equity":1950906550511.0,"profit_margin":0.0298460704005797,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":20826192239.0,"operating_margin":0.0771833333324849},{"eps":141.57,"pbr":null,"per":null,"roa":0.0037440096521813002,"roe":0.009867294041939395,"revenue":238350040629.0,"market_cap":null,"net_income":19148898514.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":null,"total_assets":5114543041534.0,"total_equity":1940643344833.0,"profit_margin":0.0803393968948632,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":15800792143.0,"operating_margin":0.06629238283871104},{"eps":104.39,"pbr":null,"per":null,"roa":0.002914287970016503,"roe":0.0073530830373378445,"revenue":238288944366.0,"market_cap":null,"net_income":14119988311.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":null,"total_assets":4845090278062.0,"total_equity":1920281362158.0,"profit_margin":0.059255742428874075,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":9328415077.0,"operating_margin":0.03914749423990069},{"eps":106.23,"pbr":null,"per":null,"roa":0.003192213901017338,"roe":0.007460439792344337,"revenue":211904505910.0,"market_cap":null,"net_income":14368716504.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":null,"total_assets":4501175970514.0,"total_equity":1925987864515.0,"profit_margin":0.06780750811454041,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":4411277371.0,"operating_margin":0.02081728914661945},{"eps":38.43,"pbr":null,"per":null,"roa":0.0011774266584068428,"roe":0.00272031442756714,"revenue":218181724987.0,"market_cap":null,"net_income":5197999854.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":null,"total_assets":4414712217433.0,"total_equity":1910808471743.0,"profit_margin":0.023824176173828097,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-33024808970.0,"operating_margin":-0.1513637724331299},{"eps":-203.53,"pbr":null,"per":null,"roa":-0.006572929830899994,"roe":-0.014427474221574546,"revenue":186209368828.0,"market_cap":null,"net_income":-27529258958.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":null,"total_assets":4188278236074.0,"total_equity":1908113543314.0,"profit_margin":-0.14784035374411553,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-7487567102.0,"operating_margin":-0.04021047463469038},{"eps":4.63,"pbr":null,"per":null,"roa":0.0001516068634434316,"roe":0.00032336825312689627,"revenue":185496810686.0,"market_cap":null,"net_income":626203635.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":null,"total_assets":4130443838604.0,"total_equity":1936503132094.0,"profit_margin":0.0033758188762609354,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-7270371455.0,"operating_margin":-0.039194050981862606},{"eps":1.24,"pbr":null,"per":null,"roa":4.084310368309045e-05,"roe":8.659204626269818e-05,"revenue":176347254894.0,"market_cap":null,"net_income":167485776.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":null,"total_assets":4100711280405.0,"total_equity":1934193534264.0,"profit_margin":0.0009497498336488055,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-9703729850.0,"operating_margin":-0.05502625972733618},{"eps":-45.19,"pbr":null,"per":null,"roa":-0.001541082039629309,"roe":-0.0031593747906480175,"revenue":615362834408.0,"market_cap":null,"net_income":-6112681288.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":null,"total_assets":3966486618370.0,"total_equity":1934775610065.0,"profit_margin":-0.009933458678700685,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-21470932558.0,"operating_margin":-0.034891500359549285},{"eps":-19.0,"pbr":null,"per":null,"roa":-0.002042672139418243,"roe":-0.0042147960073427365,"revenue":null,"market_cap":null,"net_income":-8180902450.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":null,"total_assets":4005000260262.0,"total_equity":1940996061434.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-9525783804.0,"operating_margin":null}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":45.52,"per":null,"date":"2025-06","close":76700.0,"source":"reported"},{"eps":45.52,"per":null,"date":"2025-07","close":64100.0,"source":"reported"},{"eps":45.52,"per":null,"date":"2025-08","close":59800.0,"source":"reported"},{"eps":390.62,"per":137.73,"date":"2025-09","close":53800.0,"source":"reported"},{"eps":390.62,"per":133.89,"date":"2025-10","close":52300.0,"source":"reported"},{"eps":390.62,"per":126.98,"date":"2025-11","close":49600.0,"source":"reported"},{"eps":411.73,"per":119.25,"date":"2025-12","close":49100.0,"source":"reported"},{"eps":411.73,"per":153.98,"date":"2026-01","close":63400.0,"source":"reported"},{"eps":411.73,"per":162.49,"date":"2026-02","close":66900.0,"source":"reported"},{"eps":640.5,"per":76.27,"date":"2026-03","close":48850.0,"source":"reported"},{"eps":640.5,"per":86.96,"date":"2026-04","close":55700.0,"source":"reported"},{"eps":640.5,"per":72.68,"date":"2026-05","close":46550.0,"source":"reported"},{"eps":902.8,"per":45.47,"date":"2026-06","close":41050.0,"source":"reported"},{"eps":902.8,"per":47.19,"date":"2026-07","close":42600.0,"source":"reported"},{"eps":902.8,"per":51.45,"date":"2026-08","close":46450.0,"source":"reported"},{"eps":902.8,"per":44.2,"date":"2026-09","close":39900.0,"source":"reported"},{"eps":902.8,"per":37.55,"date":"2026-10","close":33900.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{},"quarterly_eps_canonical_enabled":false,"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"카카오페이","phase":"above-fold","symbol_resolved":true}