{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:55:38.690748+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":1.4,"direction":"higher_better","percentile":52},{"name":"영업이익 성장률","unit":"%","value":6.4,"direction":"higher_better","percentile":59}],"summary":"매출 +1.4%","percentile":56},"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":33.1,"direction":null,"percentile":33},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-2.9,"direction":"higher_better","percentile":44}],"summary":"RSI 33","percentile":36},"valuation":{"grade":"C","metrics":[],"summary":"PER 23.88x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":0.93,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":7.04,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":7.37,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.73,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 0.9%","percentile":null},"financial_health":{"grade":"B","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.94,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.05,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":87.4,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.38,"rating":"good","direction":"higher_better","percentile":72}],"summary":"유동비율 2.9x, 순차입금비율 0.0x","percentile":84}},"signals":[],"summary":"에스피소프트(443670)은 Technology 섹터 KR 시장 종목입니다, 시가총액 910.95억. 현재가 3,795원, 전일 대비 +0.7%, 30일 -2.9%. PER 23.9배 / ROE 0.9%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 1.08만, 기관 순매수 1447.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["외국인·기관 동반 순매수"],"portfolio":null,"technical":{"macd":-125.71911449845175,"grade":"D","trend":"하락","atr_14":397.14285714285717,"rsi_14":33.11475409836066,"sma_20":4567.5,"sma_60":3903.4166666666665,"comment":"하락 추세, RSI 33","analysis":"RSI(14) 33.1로 약세 구간입니다. MACD(-125.72)가 시그널선(29.03)을 하회합니다(데드크로스). SMA20 4568, SMA60 3903 — 혼조세입니다. 볼린저밴드 3549~5586 (현재 위치 12%).","bb_lower":3548.7434049293224,"bb_upper":5586.256595070678,"macd_signal":29.02929775914454},"change_pct":-0.13,"chart_data":[{"date":"2024-10-23","open":6530,"high":6540,"low":6180,"close":6410,"volume":198758,"rsi_14":8.37,"sma_20":7767.5,"sma_60":8575.0,"sma_120":12567.58},{"date":"2024-10-24","open":6300,"high":6310,"low":6100,"close":6140,"volume":142782,"rsi_14":8.05,"sma_20":7667.0,"sma_60":8488.83,"sma_120":12428.33},{"date":"2024-10-25","open":6190,"high":6500,"low":6010,"close":6300,"volume":271799,"rsi_14":14.58,"sma_20":7574.5,"sma_60":8421.33,"sma_120":12308.33},{"date":"2024-10-28","open":6410,"high":6730,"low":6380,"close":6540,"volume":194629,"rsi_14":21.15,"sma_20":7490.0,"sma_60":8360.17,"sma_120":12190.33},{"date":"2024-10-29","open":6480,"high":6700,"low":6290,"close":6450,"volume":95099,"rsi_14":22.09,"sma_20":7373.0,"sma_60":8303.17,"sma_120":12064.5},{"date":"2024-10-30","open":6530,"high":8150,"low":6440,"close":7710,"volume":10870234,"rsi_14":46.41,"sma_20":7326.5,"sma_60":8265.17,"sma_120":11955.42},{"date":"2024-10-31","open":7900,"high":8020,"low":7160,"close":7210,"volume":1687922,"rsi_14":42.32,"sma_20":7272.0,"sma_60":8224.33,"sma_120":11842.58},{"date":"2024-11-01","open":7030,"high":7690,"low":6950,"close":7320,"volume":1822914,"rsi_14":44.09,"sma_20":7232.0,"sma_60":8183.83,"sma_120":11729.42},{"date":"2024-11-04","open":7370,"high":7740,"low":7280,"close":7370,"volume":874205,"rsi_14":44.5,"sma_20":7200.5,"sma_60":8139.83,"sma_120":11605.42},{"date":"2024-11-05","open":7300,"high":7700,"low":7160,"close":7410,"volume":886915,"rsi_14":48.06,"sma_20":7169.0,"sma_60":8113.0,"sma_120":11483.0},{"date":"2024-11-06","open":7500,"high":7780,"low":7050,"close":7180,"volume":1339096,"rsi_14":47.81,"sma_20":7136.0,"sma_60":8105.67,"sma_120":11358.25},{"date":"2024-11-07","open":7280,"high":7350,"low":6700,"close":6760,"volume":444390,"rsi_14":46.85,"sma_20":7075.5,"sma_60":8082.17,"sma_120":11239.17},{"date":"2024-11-08","open":6850,"high":7270,"low":6800,"close":6960,"volume":456419,"rsi_14":50.61,"sma_20":7032.5,"sma_60":8066.5,"sma_120":11108.42},{"date":"2024-11-11","open":6940,"high":7000,"low":6320,"close":6340,"volume":352758,"rsi_14":48.82,"sma_20":6959.5,"sma_60":8044.33,"sma_120":10979.17},{"date":"2024-11-12","open":6300,"high":6390,"low":5710,"close":5780,"volume":469524,"rsi_14":43.37,"sma_20":6857.5,"sma_60":8007.0,"sma_120":10853.17},{"date":"2024-11-13","open":5660,"high":5890,"low":5470,"close":5510,"volume":258019,"rsi_14":43.37,"sma_20":6755.0,"sma_60":7955.0,"sma_120":10739.67},{"date":"2024-11-14","open":5470,"high":5850,"low":5470,"close":5600,"volume":288688,"rsi_14":42.52,"sma_20":6667.5,"sma_60":7913.5,"sma_120":10630.33},{"date":"2024-11-15","open":5500,"high":5760,"low":5460,"close":5760,"volume":224149,"rsi_14":41.52,"sma_20":6605.0,"sma_60":7870.5,"sma_120":10522.75},{"date":"2024-11-18","open":5730,"high":6040,"low":5620,"close":5880,"volume":220667,"rsi_14":43.84,"sma_20":6553.5,"sma_60":7831.83,"sma_120":10427.0},{"date":"2024-11-19","open":6010,"high":6130,"low":5820,"close":6080,"volume":195812,"rsi_14":27.17,"sma_20":6535.5,"sma_60":7801.5,"sma_120":10336.17},{"date":"2024-11-20","open":6290,"high":6290,"low":5820,"close":5840,"volume":245949,"rsi_14":29.31,"sma_20":6507.0,"sma_60":7727.67,"sma_120":10247.17},{"date":"2024-11-21","open":5790,"high":5940,"low":5650,"close":5660,"volume":132415,"rsi_14":25.44,"sma_20":6483.0,"sma_60":7662.0,"sma_120":10161.0},{"date":"2024-11-22","open":5670,"high":7350,"low":5670,"close":7350,"volume":7395045,"rsi_14":49.8,"sma_20":6535.5,"sma_60":7629.33,"sma_120":10091.75},{"date":"2024-11-25","open":7640,"high":9140,"low":7380,"close":8600,"volume":18823564,"rsi_14":59.55,"sma_20":6638.5,"sma_60":7624.5,"sma_120":10030.08},{"date":"2024-11-26","open":8600,"high":9060,"low":8410,"close":8700,"volume":5529640,"rsi_14":62.46,"sma_20":6751.0,"sma_60":7625.0,"sma_120":9975.92},{"date":"2024-11-27","open":8850,"high":9280,"low":8650,"close":9100,"volume":6806213,"rsi_14":69.24,"sma_20":6820.5,"sma_60":7610.0,"sma_120":9925.08},{"date":"2024-11-28","open":8910,"high":9150,"low":8760,"close":9130,"volume":2062681,"rsi_14":68.36,"sma_20":6916.5,"sma_60":7601.83,"sma_120":9871.58},{"date":"2024-11-29","open":8920,"high":8920,"low":8380,"close":8550,"volume":1344198,"rsi_14":68.82,"sma_20":6978.0,"sma_60":7592.17,"sma_120":9808.5},{"date":"2024-12-02","open":8560,"high":9190,"low":8300,"close":8410,"volume":3315856,"rsi_14":74.13,"sma_20":7030.0,"sma_60":7576.5,"sma_120":9736.0},{"date":"2024-12-03","open":8580,"high":8940,"low":8360,"close":8620,"volume":1735770,"rsi_14":78.85,"sma_20":7090.5,"sma_60":7560.17,"sma_120":9668.83},{"date":"2024-12-04","open":8310,"high":8500,"low":7780,"close":7800,"volume":766000,"rsi_14":67.97,"sma_20":7121.5,"sma_60":7523.33,"sma_120":9592.42},{"date":"2024-12-05","open":7970,"high":8220,"low":7660,"close":8130,"volume":788127,"rsi_14":68.84,"sma_20":7190.0,"sma_60":7513.0,"sma_120":9517.25},{"date":"2024-12-06","open":8270,"high":8400,"low":7310,"close":7640,"volume":986008,"rsi_14":63.21,"sma_20":7224.0,"sma_60":7482.33,"sma_120":9435.92},{"date":"2024-12-09","open":7300,"high":7420,"low":6750,"close":6810,"volume":644333,"rsi_14":55.01,"sma_20":7247.5,"sma_60":7449.5,"sma_120":9348.0},{"date":"2024-12-10","open":6910,"high":7900,"low":6910,"close":7830,"volume":1330947,"rsi_14":62.33,"sma_20":7350.0,"sma_60":7439.5,"sma_120":9273.0},{"date":"2024-12-11","open":8070,"high":8450,"low":7830,"close":8350,"volume":1725976,"rsi_14":65.99,"sma_20":7492.0,"sma_60":7447.0,"sma_120":9201.58},{"date":"2024-12-12","open":8470,"high":8470,"low":7950,"close":8200,"volume":804171,"rsi_14":56.19,"sma_20":7622.0,"sma_60":7454.67,"sma_120":9138.42},{"date":"2024-12-13","open":8290,"high":9640,"low":8160,"close":9030,"volume":8680589,"rsi_14":53.33,"sma_20":7785.5,"sma_60":7469.83,"sma_120":9085.0},{"date":"2024-12-16","open":9280,"high":9650,"low":9030,"close":9650,"volume":3084829,"rsi_14":56.81,"sma_20":7974.0,"sma_60":7493.67,"sma_120":9037.08},{"date":"2024-12-17","open":9750,"high":9940,"low":9450,"close":9570,"volume":2088139,"rsi_14":53.53,"sma_20":8148.5,"sma_60":7513.83,"sma_120":8986.08},{"date":"2024-12-18","open":9570,"high":10410,"low":9230,"close":9330,"volume":3515151,"rsi_14":51.46,"sma_20":8323.0,"sma_60":7532.5,"sma_120":8935.33},{"date":"2024-12-19","open":8860,"high":9330,"low":8800,"close":9170,"volume":533531,"rsi_14":54.81,"sma_20":8498.5,"sma_60":7549.5,"sma_120":8887.17},{"date":"2024-12-20","open":9200,"high":9210,"low":8680,"close":8780,"volume":595223,"rsi_14":52.77,"sma_20":8570.0,"sma_60":7560.0,"sma_120":8840.08},{"date":"2024-12-23","open":8800,"high":9300,"low":8800,"close":8970,"volume":1077204,"rsi_14":52.62,"sma_20":8588.5,"sma_60":7572.33,"sma_120":8794.42},{"date":"2024-12-24","open":8970,"high":9150,"low":8650,"close":8670,"volume":467034,"rsi_14":57.07,"sma_20":8587.0,"sma_60":7570.33,"sma_120":8747.92},{"date":"2024-12-26","open":8830,"high":9720,"low":8450,"close":8900,"volume":4332358,"rsi_14":56.36,"sma_20":8577.0,"sma_60":7574.67,"sma_120":8702.75},{"date":"2024-12-27","open":8790,"high":8840,"low":8020,"close":8070,"volume":848104,"rsi_14":53.36,"sma_20":8524.0,"sma_60":7570.83,"sma_120":8657.5},{"date":"2024-12-30","open":8050,"high":8410,"low":7920,"close":8380,"volume":387761,"rsi_14":63.37,"sma_20":8515.5,"sma_60":7575.17,"sma_120":8620.0},{"date":"2025-01-02","open":8360,"high":8910,"low":8250,"close":8880,"volume":522198,"rsi_14":59.81,"sma_20":8539.0,"sma_60":7589.83,"sma_120":8588.08},{"date":"2025-01-03","open":9030,"high":9030,"low":8680,"close":9010,"volume":562295,"rsi_14":56.65,"sma_20":8558.5,"sma_60":7606.0,"sma_120":8556.08},{"date":"2025-01-06","open":9250,"high":9870,"low":9010,"close":9210,"volume":2776876,"rsi_14":60.08,"sma_20":8629.0,"sma_60":7628.83,"sma_120":8522.92},{"date":"2025-01-07","open":9210,"high":9480,"low":8900,"close":9030,"volume":728228,"rsi_14":50.0,"sma_20":8674.0,"sma_60":7646.5,"sma_120":8490.08},{"date":"2025-01-08","open":8850,"high":8950,"low":8600,"close":8700,"volume":427198,"rsi_14":38.33,"sma_20":8727.0,"sma_60":7661.17,"sma_120":8455.92},{"date":"2025-01-09","open":8730,"high":8750,"low":8280,"close":8600,"volume":277193,"rsi_14":38.14,"sma_20":8816.5,"sma_60":7674.5,"sma_120":8421.83},{"date":"2025-01-10","open":8600,"high":8720,"low":8320,"close":8400,"volume":282601,"rsi_14":38.52,"sma_20":8845.0,"sma_60":7684.17,"sma_120":8386.08},{"date":"2025-01-13","open":8360,"high":8430,"low":8160,"close":8190,"volume":180747,"rsi_14":38.05,"sma_20":8837.0,"sma_60":7694.67,"sma_120":8352.42},{"date":"2025-01-14","open":8250,"high":8470,"low":8160,"close":8230,"volume":164931,"rsi_14":42.67,"sma_20":8838.5,"sma_60":7709.33,"sma_120":8316.67},{"date":"2025-01-15","open":8350,"high":8540,"low":8140,"close":8280,"volume":193254,"rsi_14":40.44,"sma_20":8801.0,"sma_60":7730.5,"sma_120":8281.67},{"date":"2025-01-16","open":8410,"high":9740,"low":8300,"close":9510,"volume":4524124,"rsi_14":59.25,"sma_20":8794.0,"sma_60":7773.83,"sma_120":8262.58},{"date":"2025-01-17","open":9230,"high":9610,"low":9070,"close":9280,"volume":1425667,"rsi_14":54.19,"sma_20":8779.5,"sma_60":7821.17,"sma_120":8239.92},{"date":"2025-01-20","open":9210,"high":10220,"low":9110,"close":9920,"volume":5679672,"rsi_14":71.26,"sma_20":8809.0,"sma_60":7879.67,"sma_120":8227.33},{"date":"2025-01-21","open":9790,"high":10730,"low":9700,"close":9810,"volume":5793882,"rsi_14":67.23,"sma_20":8841.0,"sma_60":7940.83,"sma_120":8214.83},{"date":"2025-01-22","open":10170,"high":10590,"low":9920,"close":9980,"volume":2896298,"rsi_14":64.4,"sma_20":8901.0,"sma_60":8002.17,"sma_120":8211.75},{"date":"2025-01-23","open":10190,"high":10470,"low":9210,"close":9390,"volume":4321906,"rsi_14":54.44,"sma_20":8922.0,"sma_60":8049.67,"sma_120":8204.92},{"date":"2025-01-24","open":9600,"high":9790,"low":9480,"close":9510,"volume":923083,"rsi_14":53.57,"sma_20":8964.0,"sma_60":8100.67,"sma_120":8201.92},{"date":"2025-01-31","open":9190,"high":9950,"low":9180,"close":9780,"volume":1312996,"rsi_14":58.74,"sma_20":9008.0,"sma_60":8135.17,"sma_120":8200.17},{"date":"2025-02-03","open":9600,"high":10370,"low":9280,"close":10120,"volume":2578842,"rsi_14":66.51,"sma_20":9110.5,"sma_60":8183.67,"sma_120":8204.0},{"date":"2025-02-04","open":10610,"high":10950,"low":9820,"close":9950,"volume":3804706,"rsi_14":65.45,"sma_20":9189.0,"sma_60":8227.5,"sma_120":8205.67},{"date":"2025-02-05","open":10100,"high":10300,"low":10000,"close":10050,"volume":878248,"rsi_14":69.32,"sma_20":9247.5,"sma_60":8272.17,"sma_120":8206.0},{"date":"2025-02-06","open":10150,"high":10380,"low":9620,"close":9770,"volume":844492,"rsi_14":68.2,"sma_20":9285.5,"sma_60":8311.5,"sma_120":8212.25},{"date":"2025-02-07","open":9820,"high":11670,"low":9640,"close":10900,"volume":14503167,"rsi_14":74.59,"sma_20":9370.0,"sma_60":8373.5,"sma_120":8239.58},{"date":"2025-02-10","open":10980,"high":11360,"low":10720,"close":11200,"volume":3285627,"rsi_14":75.7,"sma_20":9478.5,"sma_60":8447.5,"sma_120":8264.83},{"date":"2025-02-11","open":11320,"high":11340,"low":10660,"close":10720,"volume":1654209,"rsi_14":62.27,"sma_20":9579.5,"sma_60":8510.17,"sma_120":8288.33},{"date":"2025-02-12","open":10560,"high":11530,"low":10400,"close":11000,"volume":2675212,"rsi_14":67.27,"sma_20":9699.5,"sma_60":8587.83,"sma_120":8316.08},{"date":"2025-02-13","open":10880,"high":11120,"low":10560,"close":10620,"volume":717237,"rsi_14":57.42,"sma_20":9810.5,"sma_60":8668.5,"sma_120":8337.75},{"date":"2025-02-14","open":10630,"high":10800,"low":10160,"close":10250,"volume":561262,"rsi_14":54.42,"sma_20":9913.5,"sma_60":8747.5,"sma_120":8351.25},{"date":"2025-02-17","open":10250,"high":10880,"low":10150,"close":10700,"volume":935968,"rsi_14":56.84,"sma_20":10037.0,"sma_60":8832.5,"sma_120":8373.0},{"date":"2025-02-18","open":10700,"high":11050,"low":10650,"close":10720,"volume":1053699,"rsi_14":64.18,"sma_20":10159.0,"sma_60":8915.17,"sma_120":8392.83},{"date":"2025-02-19","open":10740,"high":10970,"low":10300,"close":10320,"volume":649422,"rsi_14":58.15,"sma_20":10199.5,"sma_60":8989.17,"sma_120":8410.5},{"date":"2025-02-20","open":10590,"high":10700,"low":9840,"close":9860,"volume":687465,"rsi_14":50.78,"sma_20":10228.5,"sma_60":9052.17,"sma_120":8426.83},{"date":"2025-02-21","open":9760,"high":10120,"low":9630,"close":9800,"volume":398671,"rsi_14":46.72,"sma_20":10222.5,"sma_60":9118.17,"sma_120":8422.92},{"date":"2025-02-24","open":9560,"high":9660,"low":9300,"close":9380,"volume":307806,"rsi_14":44.44,"sma_20":10201.0,"sma_60":9180.17,"sma_120":8421.08},{"date":"2025-02-25","open":9270,"high":9500,"low":9140,"close":9420,"volume":289185,"rsi_14":43.79,"sma_20":10173.0,"sma_60":9214.67,"sma_120":8422.0},{"date":"2025-02-26","open":9310,"high":9770,"low":9300,"close":9460,"volume":382893,"rsi_14":46.79,"sma_20":10176.5,"sma_60":9229.0,"sma_120":8426.75},{"date":"2025-02-27","open":9440,"high":9600,"low":8520,"close":8880,"volume":465366,"rsi_14":26.4,"sma_20":10145.0,"sma_60":9232.0,"sma_120":8428.5},{"date":"2025-02-28","open":8660,"high":8680,"low":8340,"close":8370,"volume":431831,"rsi_14":18.49,"sma_20":10074.5,"sma_60":9219.83,"sma_120":8414.92},{"date":"2025-03-04","open":8160,"high":8340,"low":7980,"close":8010,"volume":279760,"rsi_14":18.99,"sma_20":9969.0,"sma_60":9201.17,"sma_120":8401.5},{"date":"2025-03-05","open":8030,"high":8470,"low":8030,"close":8400,"volume":247113,"rsi_14":20.98,"sma_20":9891.5,"sma_60":9198.67,"sma_120":8395.42},{"date":"2025-03-06","open":8470,"high":8510,"low":8100,"close":8130,"volume":169871,"rsi_14":21.51,"sma_20":9795.5,"sma_60":9194.0,"sma_120":8385.25},{"date":"2025-03-07","open":8100,"high":8100,"low":7760,"close":7820,"volume":284398,"rsi_14":21.81,"sma_20":9698.0,"sma_60":9180.67,"sma_120":8370.42},{"date":"2025-03-10","open":7800,"high":7890,"low":7660,"close":7720,"volume":136825,"rsi_14":12.37,"sma_20":9539.0,"sma_60":9179.33,"sma_120":8351.33},{"date":"2025-03-11","open":7400,"high":7640,"low":7340,"close":7550,"volume":208325,"rsi_14":11.44,"sma_20":9356.5,"sma_60":9169.67,"sma_120":8341.33},{"date":"2025-03-12","open":7560,"high":7920,"low":7510,"close":7890,"volume":173209,"rsi_14":20.0,"sma_20":9215.0,"sma_60":9173.83,"sma_120":8328.08},{"date":"2025-03-13","open":7920,"high":8350,"low":7810,"close":7870,"volume":423208,"rsi_14":22.44,"sma_20":9058.5,"sma_60":9191.5,"sma_120":8320.5},{"date":"2025-03-14","open":7810,"high":8050,"low":7810,"close":7960,"volume":131000,"rsi_14":24.73,"sma_20":8925.5,"sma_60":9193.67,"sma_120":8316.58},{"date":"2025-03-17","open":8200,"high":8260,"low":8020,"close":8160,"volume":206335,"rsi_14":32.16,"sma_20":8821.0,"sma_60":9190.5,"sma_120":8318.75},{"date":"2025-03-18","open":8140,"high":8270,"low":8100,"close":8140,"volume":102474,"rsi_14":31.18,"sma_20":8693.0,"sma_60":9189.5,"sma_120":8322.08},{"date":"2025-03-19","open":8160,"high":8320,"low":8120,"close":8140,"volume":97748,"rsi_14":30.36,"sma_20":8564.0,"sma_60":9174.67,"sma_120":8322.25},{"date":"2025-03-20","open":8180,"high":8240,"low":7860,"close":7870,"volume":110517,"rsi_14":33.44,"sma_20":8441.5,"sma_60":9145.0,"sma_120":8319.33},{"date":"2025-03-21","open":7820,"high":7950,"low":7710,"close":7820,"volume":114629,"rsi_14":39.38,"sma_20":8339.5,"sma_60":9115.83,"sma_120":8314.83},{"date":"2025-03-24","open":7830,"high":8550,"low":7830,"close":8280,"volume":512991,"rsi_14":55.02,"sma_20":8263.5,"sma_60":9098.33,"sma_120":8315.42},{"date":"2025-03-25","open":8280,"high":8300,"low":7930,"close":8290,"volume":212411,"rsi_14":47.62,"sma_20":8209.0,"sma_60":9083.67,"sma_120":8316.58},{"date":"2025-03-26","open":8290,"high":8300,"low":7840,"close":7930,"volume":309129,"rsi_14":45.83,"sma_20":8134.5,"sma_60":9069.5,"sma_120":8314.75},{"date":"2025-03-27","open":7730,"high":7750,"low":7540,"close":7580,"volume":223915,"rsi_14":45.08,"sma_20":8040.5,"sma_60":9046.33,"sma_120":8309.33},{"date":"2025-03-28","open":7500,"high":7710,"low":7010,"close":7010,"volume":259752,"rsi_14":37.8,"sma_20":7947.0,"sma_60":9018.67,"sma_120":8294.5},{"date":"2025-03-31","open":6820,"high":6930,"low":6630,"close":6670,"volume":138947,"rsi_14":35.71,"sma_20":7862.0,"sma_60":8981.5,"sma_120":8278.08},{"date":"2025-04-01","open":6730,"high":7000,"low":6730,"close":6820,"volume":79563,"rsi_14":31.49,"sma_20":7802.5,"sma_60":8960.67,"sma_120":8265.75},{"date":"2025-04-02","open":6880,"high":7040,"low":6610,"close":6620,"volume":51159,"rsi_14":29.64,"sma_20":7713.5,"sma_60":8931.33,"sma_120":8253.25},{"date":"2025-04-03","open":6400,"high":6600,"low":6340,"close":6430,"volume":59712,"rsi_14":25.87,"sma_20":7628.5,"sma_60":8890.5,"sma_120":8240.17},{"date":"2025-04-04","open":6250,"high":6800,"low":6250,"close":6630,"volume":109978,"rsi_14":25.87,"sma_20":7569.0,"sma_60":8850.83,"sma_120":8228.42},{"date":"2025-04-07","open":6230,"high":6630,"low":6010,"close":6040,"volume":308926,"rsi_14":21.93,"sma_20":7485.0,"sma_60":8798.0,"sma_120":8213.42},{"date":"2025-04-08","open":6220,"high":6310,"low":6050,"close":6050,"volume":108527,"rsi_14":22.13,"sma_20":7410.0,"sma_60":8748.33,"sma_120":8197.42},{"date":"2025-04-09","open":6000,"high":6270,"low":5900,"close":6060,"volume":112235,"rsi_14":24.07,"sma_20":7318.5,"sma_60":8704.33,"sma_120":8182.75},{"date":"2025-04-10","open":6390,"high":6520,"low":6300,"close":6490,"volume":122094,"rsi_14":32.82,"sma_20":7249.5,"sma_60":8669.17,"sma_120":8171.83},{"date":"2025-04-11","open":6490,"high":6890,"low":6470,"close":6860,"volume":212307,"rsi_14":31.22,"sma_20":7194.5,"sma_60":8643.5,"sma_120":8163.83},{"date":"2025-04-14","open":7310,"high":7920,"low":7210,"close":7430,"volume":393794,"rsi_14":40.09,"sma_20":7158.0,"sma_60":8630.83,"sma_120":8162.75},{"date":"2025-04-15","open":7580,"high":7600,"low":7360,"close":7470,"volume":130749,"rsi_14":44.28,"sma_20":7124.5,"sma_60":8618.17,"sma_120":8163.75},{"date":"2025-04-16","open":7640,"high":7750,"low":7210,"close":7280,"volume":134744,"rsi_14":46.11,"sma_20":7081.5,"sma_60":8601.5,"sma_120":8166.0},{"date":"2025-04-17","open":7250,"high":7640,"low":7170,"close":7410,"volume":102767,"rsi_14":55.85,"sma_20":7058.5,"sma_60":8566.5,"sma_120":8170.17},{"date":"2025-04-18","open":7510,"high":7540,"low":7210,"close":7360,"volume":62782,"rsi_14":61.02,"sma_20":7035.5,"sma_60":8534.5,"sma_120":8177.83},{"date":"2025-04-21","open":7350,"high":7490,"low":7260,"close":7270,"volume":64438,"rsi_14":57.33,"sma_20":6985.0,"sma_60":8490.33,"sma_120":8185.0},{"date":"2025-04-22","open":7120,"high":7300,"low":7090,"close":7140,"volume":57292,"rsi_14":58.67,"sma_20":6927.5,"sma_60":8445.83,"sma_120":8193.33},{"date":"2025-04-23","open":7260,"high":7350,"low":7180,"close":7230,"volume":59915,"rsi_14":63.79,"sma_20":6892.5,"sma_60":8400.0,"sma_120":8201.08},{"date":"2025-04-24","open":7300,"high":7330,"low":7100,"close":7220,"volume":77240,"rsi_14":60.89,"sma_20":6874.5,"sma_60":8363.83,"sma_120":8206.75},{"date":"2025-04-25","open":7290,"high":7310,"low":7180,"close":7240,"volume":41587,"rsi_14":78.04,"sma_20":6886.0,"sma_60":8326.0,"sma_120":8213.33},{"date":"2025-04-28","open":7360,"high":7510,"low":7140,"close":7140,"volume":109329,"rsi_14":74.44,"sma_20":6909.5,"sma_60":8282.0,"sma_120":8208.58},{"date":"2025-04-29","open":7160,"high":7260,"low":7080,"close":7090,"volume":61849,"rsi_14":72.69,"sma_20":6923.0,"sma_60":8231.5,"sma_120":8207.58},{"date":"2025-04-30","open":7100,"high":7100,"low":6860,"close":6890,"volume":106928,"rsi_14":59.8,"sma_20":6936.5,"sma_60":8180.5,"sma_120":8204.0},{"date":"2025-05-02","open":7010,"high":7130,"low":6820,"close":6820,"volume":75144,"rsi_14":48.85,"sma_20":6956.0,"sma_60":8126.67,"sma_120":8199.42},{"date":"2025-05-07","open":6780,"high":7000,"low":6710,"close":6960,"volume":67204,"rsi_14":32.06,"sma_20":6972.5,"sma_60":8079.83,"sma_120":8195.67},{"date":"2025-05-08","open":6990,"high":7010,"low":6870,"close":6970,"volume":44382,"rsi_14":30.47,"sma_20":7019.0,"sma_60":8014.33,"sma_120":8193.92},{"date":"2025-05-09","open":7020,"high":7570,"low":6780,"close":7110,"volume":575609,"rsi_14":43.09,"sma_20":7072.0,"sma_60":7946.17,"sma_120":8196.83},{"date":"2025-05-12","open":7160,"high":7270,"low":7030,"close":7170,"volume":113670,"rsi_14":39.66,"sma_20":7127.5,"sma_60":7887.0,"sma_120":8198.58},{"date":"2025-05-13","open":7230,"high":7590,"low":7140,"close":7160,"volume":299451,"rsi_14":41.07,"sma_20":7161.0,"sma_60":7823.0,"sma_120":8205.42},{"date":"2025-05-14","open":7180,"high":7610,"low":7090,"close":7420,"volume":423287,"rsi_14":55.81,"sma_20":7189.0,"sma_60":7769.67,"sma_120":8219.08},{"date":"2025-05-15","open":7390,"high":7550,"low":7210,"close":7260,"volume":90936,"rsi_14":54.55,"sma_20":7180.5,"sma_60":7719.83,"sma_120":8233.67},{"date":"2025-05-16","open":7230,"high":7270,"low":6900,"close":6960,"volume":92434,"rsi_14":41.18,"sma_20":7155.0,"sma_60":7657.5,"sma_120":8245.0},{"date":"2025-05-19","open":6960,"high":7030,"low":6560,"close":6730,"volume":66224,"rsi_14":36.0,"sma_20":7127.5,"sma_60":7591.0,"sma_120":8253.08},{"date":"2025-05-20","open":6750,"high":7030,"low":6750,"close":6890,"volume":54803,"rsi_14":40.74,"sma_20":7101.5,"sma_60":7533.83,"sma_120":8261.5},{"date":"2025-05-21","open":6900,"high":7080,"low":6830,"close":6880,"volume":54896,"rsi_14":42.78,"sma_20":7077.5,"sma_60":7484.17,"sma_120":8268.17},{"date":"2025-05-22","open":6790,"high":6880,"low":6570,"close":6660,"volume":63121,"rsi_14":39.09,"sma_20":7047.0,"sma_60":7431.83,"sma_120":8275.0},{"date":"2025-05-23","open":6630,"high":6680,"low":6500,"close":6500,"volume":50353,"rsi_14":39.9,"sma_20":7015.0,"sma_60":7383.83,"sma_120":8282.0},{"date":"2025-05-26","open":6550,"high":7500,"low":6550,"close":6940,"volume":306750,"rsi_14":52.61,"sma_20":7000.5,"sma_60":7342.5,"sma_120":8278.58},{"date":"2025-05-27","open":6940,"high":6940,"low":6700,"close":6760,"volume":55470,"rsi_14":45.73,"sma_20":6977.5,"sma_60":7297.5,"sma_120":8263.25},{"date":"2025-05-28","open":6820,"high":6840,"low":6730,"close":6780,"volume":50040,"rsi_14":45.96,"sma_20":6954.5,"sma_60":7262.5,"sma_120":8247.25},{"date":"2025-05-29","open":6830,"high":6870,"low":6700,"close":6780,"volume":39447,"rsi_14":42.53,"sma_20":6936.5,"sma_60":7236.0,"sma_120":8227.92},{"date":"2025-05-30","open":6760,"high":6760,"low":6570,"close":6600,"volume":64483,"rsi_14":37.77,"sma_20":6912.0,"sma_60":7212.5,"sma_120":8206.83},{"date":"2025-06-02","open":6620,"high":6870,"low":6570,"close":6800,"volume":61056,"rsi_14":42.86,"sma_20":6907.5,"sma_60":7185.83,"sma_120":8192.25},{"date":"2025-06-04","open":6990,"high":7290,"low":6900,"close":7200,"volume":193698,"rsi_14":45.86,"sma_20":6926.5,"sma_60":7170.33,"sma_120":8182.17},{"date":"2025-06-05","open":7170,"high":7320,"low":7070,"close":7180,"volume":108209,"rsi_14":48.41,"sma_20":6937.5,"sma_60":7159.67,"sma_120":8170.17},{"date":"2025-06-09","open":7370,"high":7550,"low":7320,"close":7420,"volume":157062,"rsi_14":59.35,"sma_20":6960.0,"sma_60":7154.67,"sma_120":8167.0},{"date":"2025-06-10","open":7390,"high":7430,"low":7280,"close":7380,"volume":63353,"rsi_14":64.32,"sma_20":6973.5,"sma_60":7151.83,"sma_120":8160.75},{"date":"2025-06-11","open":7400,"high":7400,"low":7260,"close":7330,"volume":72233,"rsi_14":60.19,"sma_20":6981.5,"sma_60":7142.5,"sma_120":8158.17},{"date":"2025-06-12","open":7380,"high":7430,"low":7270,"close":7340,"volume":61236,"rsi_14":60.65,"sma_20":6990.5,"sma_60":7133.67,"sma_120":8162.58},{"date":"2025-06-13","open":7430,"high":7480,"low":7000,"close":7190,"volume":138860,"rsi_14":62.68,"sma_20":6979.0,"sma_60":7120.83,"sma_120":8157.25},{"date":"2025-06-16","open":7230,"high":7240,"low":6900,"close":7210,"volume":77514,"rsi_14":68.21,"sma_20":6976.5,"sma_60":7105.0,"sma_120":8147.75},{"date":"2025-06-17","open":7240,"high":7500,"low":7010,"close":7300,"volume":148850,"rsi_14":61.25,"sma_20":6993.5,"sma_60":7091.0,"sma_120":8140.25},{"date":"2025-06-18","open":7260,"high":7930,"low":7180,"close":7890,"volume":595813,"rsi_14":78.11,"sma_20":7051.5,"sma_60":7086.83,"sma_120":8130.75},{"date":"2025-06-19","open":8570,"high":8920,"low":7720,"close":8110,"volume":1099275,"rsi_14":80.09,"sma_20":7112.5,"sma_60":7090.83,"sma_120":8117.92},{"date":"2025-06-20","open":7950,"high":8090,"low":7830,"close":7990,"volume":231022,"rsi_14":75.97,"sma_20":7168.0,"sma_60":7093.67,"sma_120":8104.75},{"date":"2025-06-23","open":7750,"high":8040,"low":7640,"close":7820,"volume":206012,"rsi_14":76.29,"sma_20":7226.0,"sma_60":7086.0,"sma_120":8092.17},{"date":"2025-06-24","open":7980,"high":8030,"low":7750,"close":7920,"volume":148536,"rsi_14":75.23,"sma_20":7297.0,"sma_60":7079.83,"sma_120":8081.75},{"date":"2025-06-25","open":7950,"high":7950,"low":7660,"close":7790,"volume":120661,"rsi_14":65.13,"sma_20":7339.5,"sma_60":7077.5,"sma_120":8073.5},{"date":"2025-06-26","open":7870,"high":7870,"low":7310,"close":7400,"volume":131381,"rsi_14":54.74,"sma_20":7371.5,"sma_60":7074.5,"sma_120":8060.42},{"date":"2025-06-27","open":7570,"high":7660,"low":7350,"close":7390,"volume":81016,"rsi_14":49.28,"sma_20":7402.0,"sma_60":7080.83,"sma_120":8049.75},{"date":"2025-06-30","open":7540,"high":7600,"low":7350,"close":7380,"volume":57854,"rsi_14":50.0,"sma_20":7432.0,"sma_60":7092.67,"sma_120":8037.08},{"date":"2025-07-01","open":7410,"high":7520,"low":7320,"close":7460,"volume":55560,"rsi_14":53.11,"sma_20":7475.0,"sma_60":7103.33,"sma_120":8032.0},{"date":"2025-07-02","open":7570,"high":7570,"low":7150,"close":7160,"volume":87778,"rsi_14":46.22,"sma_20":7493.0,"sma_60":7112.33,"sma_120":8021.83},{"date":"2025-07-03","open":7180,"high":7340,"low":7180,"close":7290,"volume":40601,"rsi_14":52.12,"sma_20":7497.5,"sma_60":7126.67,"sma_120":8008.58},{"date":"2025-07-04","open":7330,"high":7350,"low":7150,"close":7180,"volume":39076,"rsi_14":49.39,"sma_20":7497.5,"sma_60":7135.83,"sma_120":7993.33},{"date":"2025-07-07","open":7170,"high":7170,"low":6950,"close":6950,"volume":65316,"rsi_14":43.24,"sma_20":7474.0,"sma_60":7151.0,"sma_120":7974.5},{"date":"2025-07-08","open":6910,"high":7120,"low":6900,"close":7000,"volume":39371,"rsi_14":28.29,"sma_20":7455.0,"sma_60":7166.83,"sma_120":7957.58},{"date":"2025-07-09","open":7040,"high":7040,"low":6880,"close":6930,"volume":41096,"rsi_14":18.95,"sma_20":7435.0,"sma_60":7181.33,"sma_120":7942.83},{"date":"2025-07-10","open":6950,"high":6980,"low":6830,"close":6860,"volume":50738,"rsi_14":19.46,"sma_20":7411.0,"sma_60":7187.5,"sma_120":7928.33},{"date":"2025-07-11","open":6890,"high":6980,"low":6780,"close":6780,"volume":45415,"rsi_14":20.45,"sma_20":7390.5,"sma_60":7186.17,"sma_120":7914.83},{"date":"2025-07-14","open":6910,"high":6950,"low":6780,"close":6790,"volume":44647,"rsi_14":16.17,"sma_20":7369.5,"sma_60":7175.5,"sma_120":7903.17},{"date":"2025-07-15","open":6760,"high":6900,"low":6670,"close":6830,"volume":47658,"rsi_14":19.62,"sma_20":7346.0,"sma_60":7164.83,"sma_120":7891.5},{"date":"2025-07-16","open":6850,"high":6850,"low":6720,"close":6790,"volume":38608,"rsi_14":25.2,"sma_20":7291.0,"sma_60":7156.67,"sma_120":7879.08},{"date":"2025-07-17","open":6800,"high":6810,"low":6620,"close":6790,"volume":29477,"rsi_14":25.41,"sma_20":7225.0,"sma_60":7146.33,"sma_120":7856.42},{"date":"2025-07-18","open":6750,"high":6780,"low":6670,"close":6700,"volume":52788,"rsi_14":23.85,"sma_20":7160.5,"sma_60":7135.33,"sma_120":7834.92},{"date":"2025-07-21","open":6710,"high":6710,"low":6640,"close":6690,"volume":25059,"rsi_14":18.7,"sma_20":7104.0,"sma_60":7125.67,"sma_120":7808.0},{"date":"2025-07-22","open":6670,"high":6690,"low":6550,"close":6670,"volume":54669,"rsi_14":24.21,"sma_20":7041.5,"sma_60":7117.83,"sma_120":7781.83},{"date":"2025-07-23","open":6610,"high":6610,"low":6450,"close":6590,"volume":41245,"rsi_14":11.11,"sma_20":6981.5,"sma_60":7107.17,"sma_120":7753.58},{"date":"2025-07-24","open":6660,"high":6660,"low":6440,"close":6460,"volume":50398,"rsi_14":10.87,"sma_20":6934.5,"sma_60":7094.5,"sma_120":7729.17},{"date":"2025-07-25","open":6450,"high":6520,"low":6400,"close":6450,"volume":34550,"rsi_14":14.29,"sma_20":6887.5,"sma_60":7081.33,"sma_120":7703.67},{"date":"2025-07-28","open":6470,"high":6470,"low":6310,"close":6340,"volume":31608,"rsi_14":6.58,"sma_20":6835.5,"sma_60":7068.0,"sma_120":7675.0},{"date":"2025-07-29","open":6480,"high":6480,"low":6200,"close":6350,"volume":27216,"rsi_14":8.57,"sma_20":6780.0,"sma_60":7055.67,"sma_120":7643.58},{"date":"2025-07-30","open":6370,"high":6440,"low":6290,"close":6370,"volume":25832,"rsi_14":12.31,"sma_20":6740.5,"sma_60":7047.0,"sma_120":7613.75},{"date":"2025-07-31","open":6670,"high":6980,"low":6530,"close":6620,"volume":245398,"rsi_14":40.24,"sma_20":6707.0,"sma_60":7043.67,"sma_120":7585.17},{"date":"2025-08-01","open":6580,"high":6610,"low":6290,"close":6350,"volume":90980,"rsi_14":29.63,"sma_20":6665.5,"sma_60":7033.5,"sma_120":7556.67},{"date":"2025-08-04","open":6400,"high":6510,"low":6300,"close":6440,"volume":40716,"rsi_14":32.74,"sma_20":6640.0,"sma_60":7024.67,"sma_120":7519.5},{"date":"2025-08-05","open":6460,"high":6510,"low":6360,"close":6460,"volume":46092,"rsi_14":35.14,"sma_20":6613.0,"sma_60":7013.83,"sma_120":7480.0},{"date":"2025-08-06","open":6410,"high":6480,"low":6260,"close":6390,"volume":46315,"rsi_14":33.05,"sma_20":6586.0,"sma_60":7000.83,"sma_120":7443.92},{"date":"2025-08-07","open":6420,"high":6460,"low":6350,"close":6460,"volume":30271,"rsi_14":39.66,"sma_20":6566.0,"sma_60":6989.17,"sma_120":7406.08},{"date":"2025-08-08","open":6450,"high":6490,"low":6270,"close":6400,"volume":45213,"rsi_14":38.02,"sma_20":6547.0,"sma_60":6972.17,"sma_120":7370.92},{"date":"2025-08-11","open":6350,"high":6430,"low":6330,"close":6380,"volume":29332,"rsi_14":38.02,"sma_20":6526.5,"sma_60":6957.5,"sma_120":7338.67},{"date":"2025-08-12","open":6340,"high":6420,"low":6310,"close":6360,"volume":30638,"rsi_14":40.0,"sma_20":6503.0,"sma_60":6947.5,"sma_120":7302.5},{"date":"2025-08-13","open":6380,"high":6420,"low":6320,"close":6390,"volume":19740,"rsi_14":46.67,"sma_20":6483.0,"sma_60":6941.83,"sma_120":7266.42},{"date":"2025-08-14","open":6360,"high":6710,"low":6360,"close":6480,"volume":71823,"rsi_14":51.33,"sma_20":6467.5,"sma_60":6935.0,"sma_120":7234.42},{"date":"2025-08-18","open":6430,"high":6450,"low":6300,"close":6300,"volume":38775,"rsi_14":48.33,"sma_20":6447.5,"sma_60":6925.33,"sma_120":7204.75},{"date":"2025-08-19","open":6270,"high":6340,"low":6020,"close":6110,"volume":66294,"rsi_14":41.3,"sma_20":6418.5,"sma_60":6916.17,"sma_120":7174.0},{"date":"2025-08-20","open":6000,"high":6090,"low":5860,"close":5890,"volume":67493,"rsi_14":34.81,"sma_20":6379.5,"sma_60":6906.0,"sma_120":7144.92},{"date":"2025-08-21","open":5910,"high":6280,"low":5730,"close":5980,"volume":42430,"rsi_14":27.46,"sma_20":6349.0,"sma_60":6890.0,"sma_120":7116.25},{"date":"2025-08-22","open":5930,"high":6100,"low":5930,"close":6040,"volume":20907,"rsi_14":37.19,"sma_20":6328.0,"sma_60":6878.0,"sma_120":7087.75},{"date":"2025-08-25","open":6030,"high":6180,"low":6030,"close":6180,"volume":58859,"rsi_14":39.68,"sma_20":6314.5,"sma_60":6868.0,"sma_120":7065.25},{"date":"2025-08-26","open":6100,"high":6180,"low":6060,"close":6060,"volume":40442,"rsi_14":35.29,"sma_20":6300.5,"sma_60":6856.0,"sma_120":7046.0},{"date":"2025-08-27","open":6150,"high":6150,"low":6020,"close":6060,"volume":23696,"rsi_14":37.21,"sma_20":6286.0,"sma_60":6847.0,"sma_120":7029.75},{"date":"2025-08-28","open":6150,"high":6290,"low":6050,"close":6100,"volume":46897,"rsi_14":35.71,"sma_20":6272.5,"sma_60":6835.33,"sma_120":7010.58},{"date":"2025-08-29","open":6120,"high":6190,"low":6050,"close":6060,"volume":24594,"rsi_14":36.29,"sma_20":6244.5,"sma_60":6816.33,"sma_120":6993.33},{"date":"2025-09-01","open":6010,"high":6060,"low":5850,"close":5890,"volume":38328,"rsi_14":32.37,"sma_20":6221.5,"sma_60":6794.83,"sma_120":6977.25},{"date":"2025-09-02","open":5930,"high":6010,"low":5900,"close":5950,"volume":34063,"rsi_14":35.66,"sma_20":6197.0,"sma_60":6770.33,"sma_120":6962.5},{"date":"2025-09-03","open":5960,"high":5990,"low":5920,"close":5960,"volume":18814,"rsi_14":34.75,"sma_20":6172.0,"sma_60":6746.67,"sma_120":6949.25},{"date":"2025-09-04","open":5970,"high":6110,"low":5950,"close":6040,"volume":27329,"rsi_14":34.29,"sma_20":6154.5,"sma_60":6725.17,"sma_120":6933.83},{"date":"2025-09-05","open":6100,"high":6220,"low":6080,"close":6180,"volume":26248,"rsi_14":45.59,"sma_20":6140.5,"sma_60":6705.83,"sma_120":6919.75},{"date":"2025-09-08","open":6200,"high":6220,"low":6140,"close":6200,"volume":25124,"rsi_14":53.78,"sma_20":6130.5,"sma_60":6689.33,"sma_120":6905.08},{"date":"2025-09-09","open":6210,"high":6230,"low":5850,"close":6180,"volume":31045,"rsi_14":64.65,"sma_20":6120.5,"sma_60":6672.17,"sma_120":6888.58},{"date":"2025-09-10","open":6350,"high":6530,"low":6310,"close":6360,"volume":166121,"rsi_14":67.59,"sma_20":6120.5,"sma_60":6656.5,"sma_120":6873.75},{"date":"2025-09-11","open":6540,"high":6670,"low":6480,"close":6530,"volume":163042,"rsi_14":70.59,"sma_20":6127.5,"sma_60":6633.83,"sma_120":6860.33},{"date":"2025-09-12","open":6660,"high":6760,"low":6580,"close":6710,"volume":140757,"rsi_14":71.54,"sma_20":6139.0,"sma_60":6610.5,"sma_120":6850.67},{"date":"2025-09-15","open":6730,"high":6730,"low":6600,"close":6640,"volume":63386,"rsi_14":74.58,"sma_20":6156.0,"sma_60":6588.0,"sma_120":6840.83},{"date":"2025-09-16","open":6700,"high":6730,"low":6560,"close":6570,"volume":69652,"rsi_14":70.4,"sma_20":6179.0,"sma_60":6567.17,"sma_120":6826.58},{"date":"2025-09-17","open":6570,"high":6570,"low":6360,"close":6480,"volume":75154,"rsi_14":64.62,"sma_20":6208.5,"sma_60":6543.17,"sma_120":6811.5},{"date":"2025-09-18","open":6441,"high":6570,"low":6441,"close":6540,"volume":36885,"rsi_14":69.12,"sma_20":6238.5,"sma_60":6523.0,"sma_120":6800.25},{"date":"2025-09-19","open":6600,"high":6630,"low":6550,"close":6570,"volume":26836,"rsi_14":78.33,"sma_20":6265.0,"sma_60":6509.17,"sma_120":6791.83},{"date":"2025-09-22","open":6650,"high":6660,"low":6540,"close":6570,"volume":29068,"rsi_14":77.19,"sma_20":6284.5,"sma_60":6495.5,"sma_120":6788.17},{"date":"2025-09-23","open":6850,"high":7080,"low":6650,"close":6770,"volume":291006,"rsi_14":80.45,"sma_20":6320.0,"sma_60":6485.33,"sma_120":6789.0},{"date":"2025-09-24","open":6720,"high":6720,"low":6490,"close":6590,"volume":69872,"rsi_14":69.23,"sma_20":6346.5,"sma_60":6470.83,"sma_120":6787.08},{"date":"2025-09-25","open":6540,"high":6540,"low":6370,"close":6430,"volume":50626,"rsi_14":58.62,"sma_20":6363.0,"sma_60":6458.67,"sma_120":6785.5},{"date":"2025-09-26","open":6400,"high":6450,"low":6080,"close":6080,"volume":65812,"rsi_14":46.63,"sma_20":6364.0,"sma_60":6438.5,"sma_120":6782.58},{"date":"2025-09-29","open":6730,"high":6730,"low":6380,"close":6440,"volume":169314,"rsi_14":56.13,"sma_20":6391.5,"sma_60":6426.17,"sma_120":6781.0},{"date":"2025-09-30","open":6530,"high":6560,"low":6210,"close":6270,"volume":74814,"rsi_14":47.87,"sma_20":6407.5,"sma_60":6414.83,"sma_120":6782.92},{"date":"2025-10-01","open":6570,"high":6570,"low":6260,"close":6260,"volume":50445,"rsi_14":43.08,"sma_20":6422.5,"sma_60":6402.5,"sma_120":6784.67},{"date":"2025-10-02","open":6510,"high":6530,"low":6370,"close":6420,"volume":65178,"rsi_14":42.49,"sma_20":6441.5,"sma_60":6394.0,"sma_120":6787.67},{"date":"2025-10-10","open":6510,"high":6510,"low":6350,"close":6380,"volume":32168,"rsi_14":43.16,"sma_20":6451.5,"sma_60":6386.0,"sma_120":6786.75},{"date":"2025-10-13","open":6130,"high":6300,"low":6100,"close":6250,"volume":53381,"rsi_14":41.84,"sma_20":6454.0,"sma_60":6377.17,"sma_120":6781.67},{"date":"2025-10-14","open":6280,"high":6310,"low":6010,"close":6040,"volume":94996,"rsi_14":39.42,"sma_20":6447.0,"sma_60":6364.67,"sma_120":6770.08},{"date":"2025-10-15","open":6040,"high":6130,"low":6040,"close":6120,"volume":34212,"rsi_14":38.83,"sma_20":6435.0,"sma_60":6352.83,"sma_120":6758.83},{"date":"2025-10-16","open":6160,"high":6170,"low":6000,"close":6000,"volume":82463,"rsi_14":36.87,"sma_20":6408.5,"sma_60":6339.67,"sma_120":6748.17},{"date":"2025-10-17","open":6230,"high":6230,"low":6010,"close":6120,"volume":95555,"rsi_14":40.17,"sma_20":6379.0,"sma_60":6328.5,"sma_120":6737.42},{"date":"2025-10-20","open":6260,"high":6500,"low":6240,"close":6290,"volume":214901,"rsi_14":39.38,"sma_20":6361.5,"sma_60":6321.67,"sma_120":6728.5},{"date":"2025-10-21","open":6290,"high":6340,"low":6120,"close":6120,"volume":72490,"rsi_14":39.56,"sma_20":6339.0,"sma_60":6312.17,"sma_120":6718.92},{"date":"2025-10-22","open":6170,"high":6190,"low":6050,"close":6180,"volume":35426,"rsi_14":44.19,"sma_20":6324.0,"sma_60":6304.0,"sma_120":6710.92},{"date":"2025-10-23","open":6140,"high":6140,"low":6020,"close":6020,"volume":60510,"rsi_14":48.47,"sma_20":6296.0,"sma_60":6294.5,"sma_120":6700.83},{"date":"2025-10-24","open":6090,"high":6100,"low":5970,"close":6010,"volume":65624,"rsi_14":36.65,"sma_20":6268.0,"sma_60":6287.0,"sma_120":6690.75},{"date":"2025-10-27","open":6030,"high":6060,"low":5970,"close":5970,"volume":80599,"rsi_14":39.86,"sma_20":6238.0,"sma_60":6279.0,"sma_120":6680.17},{"date":"2025-10-28","open":5970,"high":6050,"low":5950,"close":5980,"volume":80565,"rsi_14":40.54,"sma_20":6198.5,"sma_60":6273.0,"sma_120":6670.5},{"date":"2025-10-29","open":6020,"high":6020,"low":5930,"close":5950,"volume":51355,"rsi_14":32.59,"sma_20":6166.5,"sma_60":6266.33,"sma_120":6661.0},{"date":"2025-10-30","open":5960,"high":5970,"low":5770,"close":5770,"volume":80878,"rsi_14":29.53,"sma_20":6133.5,"sma_60":6256.33,"sma_120":6651.67},{"date":"2025-10-31","open":5760,"high":5840,"low":5700,"close":5710,"volume":62310,"rsi_14":30.99,"sma_20":6115.0,"sma_60":6241.17,"sma_120":6642.42},{"date":"2025-11-03","open":5800,"high":5980,"low":5770,"close":5920,"volume":82201,"rsi_14":45.77,"sma_20":6089.0,"sma_60":6234.0,"sma_120":6633.75},{"date":"2025-11-04","open":5920,"high":5950,"low":5780,"close":5800,"volume":58246,"rsi_14":39.04,"sma_20":6065.5,"sma_60":6223.33,"sma_120":6624.0},{"date":"2025-11-05","open":5750,"high":5770,"low":5340,"close":5610,"volume":114176,"rsi_14":37.25,"sma_20":6033.0,"sma_60":6209.17,"sma_120":6611.5},{"date":"2025-11-06","open":5540,"high":5650,"low":5380,"close":5430,"volume":68165,"rsi_14":28.3,"sma_20":5983.5,"sma_60":6193.17,"sma_120":6597.0},{"date":"2025-11-07","open":5270,"high":5350,"low":5060,"close":5100,"volume":105695,"rsi_14":16.0,"sma_20":5919.5,"sma_60":6170.5,"sma_120":6579.83},{"date":"2025-11-10","open":5190,"high":5560,"low":5160,"close":5420,"volume":67658,"rsi_14":31.58,"sma_20":5878.0,"sma_60":6154.17,"sma_120":6563.17},{"date":"2025-11-11","open":5400,"high":5530,"low":5280,"close":5370,"volume":35325,"rsi_14":28.57,"sma_20":5844.5,"sma_60":6137.33,"sma_120":6547.42},{"date":"2025-11-12","open":5370,"high":5500,"low":5230,"close":5450,"volume":29459,"rsi_14":34.25,"sma_20":5811.0,"sma_60":6122.17,"sma_120":6534.83},{"date":"2025-11-13","open":5450,"high":5520,"low":5370,"close":5520,"volume":21399,"rsi_14":36.9,"sma_20":5787.0,"sma_60":6107.67,"sma_120":6524.75},{"date":"2025-11-14","open":5460,"high":5460,"low":5300,"close":5340,"volume":24286,"rsi_14":34.33,"sma_20":5748.0,"sma_60":6088.67,"sma_120":6511.83},{"date":"2025-11-17","open":5400,"high":5400,"low":5150,"close":5170,"volume":37252,"rsi_14":31.34,"sma_20":5692.0,"sma_60":6069.83,"sma_120":6497.58},{"date":"2025-11-18","open":5150,"high":5150,"low":4970,"close":5000,"volume":60561,"rsi_14":29.44,"sma_20":5636.0,"sma_60":6051.33,"sma_120":6483.75},{"date":"2025-11-19","open":4940,"high":5030,"low":4810,"close":4855,"volume":66554,"rsi_14":29.89,"sma_20":5569.75,"sma_60":6034.08,"sma_120":6470.04},{"date":"2025-11-20","open":4905,"high":5140,"low":4905,"close":5140,"volume":46290,"rsi_14":38.6,"sma_20":5525.75,"sma_60":6020.08,"sma_120":6455.04},{"date":"2025-11-21","open":4965,"high":5070,"low":4940,"close":4990,"volume":24354,"rsi_14":30.94,"sma_20":5474.75,"sma_60":6002.58,"sma_120":6440.29},{"date":"2025-11-24","open":4990,"high":5070,"low":4920,"close":5000,"volume":24151,"rsi_14":32.83,"sma_20":5426.25,"sma_60":5982.92,"sma_120":6425.46},{"date":"2025-11-25","open":5020,"high":5070,"low":4895,"close":4910,"volume":33418,"rsi_14":34.3,"sma_20":5372.75,"sma_60":5963.75,"sma_120":6409.88},{"date":"2025-11-26","open":4920,"high":5070,"low":4920,"close":5040,"volume":21843,"rsi_14":41.06,"sma_20":5327.25,"sma_60":5946.75,"sma_120":6396.88},{"date":"2025-11-27","open":5140,"high":5150,"low":5010,"close":5080,"volume":26445,"rsi_14":49.47,"sma_20":5292.75,"sma_60":5929.75,"sma_120":6382.54},{"date":"2025-11-28","open":5130,"high":5350,"low":5120,"close":5340,"volume":62932,"rsi_14":47.81,"sma_20":5274.25,"sma_60":5917.75,"sma_120":6367.04},{"date":"2025-12-01","open":5430,"high":5600,"low":5250,"close":5490,"volume":129592,"rsi_14":53.11,"sma_20":5252.75,"sma_60":5911.08,"sma_120":6352.96},{"date":"2025-12-02","open":5460,"high":6530,"low":5460,"close":6220,"volume":1600214,"rsi_14":64.92,"sma_20":5273.75,"sma_60":5915.58,"sma_120":6342.96},{"date":"2025-12-03","open":6070,"high":6110,"low":5860,"close":6040,"volume":284607,"rsi_14":59.67,"sma_20":5295.25,"sma_60":5916.92,"sma_120":6331.79},{"date":"2025-12-04","open":5970,"high":6060,"low":5920,"close":6040,"volume":153409,"rsi_14":63.94,"sma_20":5325.75,"sma_60":5916.92,"sma_120":6321.04},{"date":"2025-12-05","open":6010,"high":6170,"low":5980,"close":6110,"volume":180012,"rsi_14":69.5,"sma_20":5376.25,"sma_60":5915.75,"sma_120":6310.79},{"date":"2025-12-08","open":6120,"high":6330,"low":6070,"close":6190,"volume":253016,"rsi_14":75.65,"sma_20":5414.75,"sma_60":5915.58,"sma_120":6302.46},{"date":"2025-12-09","open":6050,"high":6090,"low":5930,"close":5970,"volume":109118,"rsi_14":73.28,"sma_20":5444.75,"sma_60":5912.08,"sma_120":6292.12},{"date":"2025-12-10","open":5910,"high":6250,"low":5800,"close":5840,"volume":135470,"rsi_14":65.62,"sma_20":5464.25,"sma_60":5903.42,"sma_120":6279.96},{"date":"2025-12-11","open":5920,"high":6260,"low":5920,"close":6180,"volume":251264,"rsi_14":74.49,"sma_20":5497.25,"sma_60":5897.58,"sma_120":6265.71},{"date":"2025-12-12","open":6220,"high":6280,"low":6080,"close":6160,"volume":87663,"rsi_14":73.77,"sma_20":5538.25,"sma_60":5888.42,"sma_120":6249.46},{"date":"2025-12-15","open":6100,"high":6100,"low":5910,"close":5960,"volume":65709,"rsi_14":70.59,"sma_20":5577.75,"sma_60":5877.08,"sma_120":6232.54},{"date":"2025-12-16","open":6020,"high":6060,"low":5900,"close":5900,"volume":149098,"rsi_14":67.34,"sma_20":5622.75,"sma_60":5865.92,"sma_120":6216.54},{"date":"2025-12-17","open":5890,"high":6090,"low":5680,"close":5740,"volume":115578,"rsi_14":62.69,"sma_20":5667.0,"sma_60":5853.58,"sma_120":6198.38},{"date":"2025-12-18","open":5600,"high":5700,"low":5250,"close":5610,"volume":65189,"rsi_14":55.47,"sma_20":5690.5,"sma_60":5837.42,"sma_120":6180.21},{"date":"2025-12-19","open":5630,"high":5740,"low":5520,"close":5650,"volume":38133,"rsi_14":53.39,"sma_20":5723.5,"sma_60":5822.08,"sma_120":6165.62},{"date":"2025-12-22","open":5890,"high":5890,"low":5660,"close":5860,"volume":40991,"rsi_14":40.22,"sma_20":5766.5,"sma_60":5810.25,"sma_120":6152.88},{"date":"2025-12-23","open":5820,"high":5850,"low":5650,"close":5720,"volume":34946,"rsi_14":41.11,"sma_20":5807.0,"sma_60":5792.75,"sma_120":6139.04},{"date":"2025-12-24","open":5730,"high":5730,"low":5450,"close":5490,"volume":75122,"rsi_14":36.45,"sma_20":5829.5,"sma_60":5774.42,"sma_120":6122.62},{"date":"2025-12-26","open":5480,"high":5550,"low":5330,"close":5480,"volume":32383,"rsi_14":34.01,"sma_20":5849.5,"sma_60":5758.58,"sma_120":6108.62},{"date":"2025-12-29","open":5520,"high":5520,"low":5400,"close":5500,"volume":31788,"rsi_14":31.94,"sma_20":5857.5,"sma_60":5748.92,"sma_120":6093.71},{"date":"2025-12-30","open":5500,"high":5500,"low":5360,"close":5450,"volume":34557,"rsi_14":35.06,"sma_20":5855.5,"sma_60":5732.42,"sma_120":6079.29},{"date":"2026-01-02","open":5460,"high":5740,"low":5460,"close":5690,"volume":114075,"rsi_14":45.95,"sma_20":5829.0,"sma_60":5722.75,"sma_120":6068.79},{"date":"2026-01-05","open":5690,"high":5730,"low":5560,"close":5600,"volume":53294,"rsi_14":31.88,"sma_20":5807.0,"sma_60":5711.75,"sma_120":6057.12},{"date":"2026-01-06","open":5600,"high":5670,"low":5490,"close":5530,"volume":57251,"rsi_14":30.91,"sma_20":5781.5,"sma_60":5696.92,"sma_120":6045.46},{"date":"2026-01-07","open":5550,"high":5550,"low":5320,"close":5410,"volume":72665,"rsi_14":32.48,"sma_20":5746.5,"sma_60":5680.75,"sma_120":6033.38},{"date":"2026-01-08","open":5380,"high":5400,"low":5210,"close":5210,"volume":94547,"rsi_14":29.82,"sma_20":5697.5,"sma_60":5663.42,"sma_120":6020.29},{"date":"2026-01-09","open":5220,"high":5420,"low":5100,"close":5310,"volume":77733,"rsi_14":36.97,"sma_20":5664.5,"sma_60":5651.25,"sma_120":6007.96},{"date":"2026-01-12","open":5310,"high":5340,"low":5240,"close":5270,"volume":62587,"rsi_14":39.1,"sma_20":5636.0,"sma_60":5637.08,"sma_120":5994.96},{"date":"2026-01-13","open":5250,"high":5320,"low":5080,"close":5200,"volume":90095,"rsi_14":35.85,"sma_20":5587.0,"sma_60":5623.75,"sma_120":5981.71},{"date":"2026-01-14","open":5200,"high":5200,"low":5100,"close":5160,"volume":57401,"rsi_14":25.35,"sma_20":5537.0,"sma_60":5607.75,"sma_120":5968.12},{"date":"2026-01-15","open":5170,"high":5240,"low":5040,"close":5170,"volume":80807,"rsi_14":28.68,"sma_20":5497.5,"sma_60":5589.08,"sma_120":5955.38},{"date":"2026-01-16","open":5170,"high":5370,"low":5090,"close":5230,"volume":112170,"rsi_14":38.39,"sma_20":5464.0,"sma_60":5574.25,"sma_120":5943.21},{"date":"2026-01-19","open":5230,"high":5230,"low":5070,"close":5180,"volume":72280,"rsi_14":35.96,"sma_20":5417.0,"sma_60":5544.42,"sma_120":5930.79},{"date":"2026-01-20","open":5170,"high":6000,"low":5130,"close":5390,"volume":789728,"rsi_14":47.69,"sma_20":5404.0,"sma_60":5534.08,"sma_120":5920.79},{"date":"2026-01-21","open":5290,"high":5360,"low":5150,"close":5210,"volume":153490,"rsi_14":30.65,"sma_20":5371.5,"sma_60":5521.42,"sma_120":5910.38},{"date":"2026-01-22","open":5260,"high":5300,"low":5150,"close":5190,"volume":94699,"rsi_14":32.48,"sma_20":5345.0,"sma_60":5508.25,"sma_120":5899.88},{"date":"2026-01-23","open":5240,"high":5470,"low":5240,"close":5400,"volume":182548,"rsi_14":45.04,"sma_20":5340.5,"sma_60":5499.08,"sma_120":5892.04},{"date":"2026-01-26","open":5400,"high":5550,"low":5350,"close":5520,"volume":155093,"rsi_14":54.2,"sma_20":5342.5,"sma_60":5494.92,"sma_120":5885.12},{"date":"2026-01-27","open":5510,"high":5550,"low":5430,"close":5520,"volume":107781,"rsi_14":63.96,"sma_20":5343.5,"sma_60":5491.75,"sma_120":5878.04},{"date":"2026-01-28","open":5560,"high":6400,"low":5550,"close":5880,"volume":1522771,"rsi_14":70.8,"sma_20":5365.0,"sma_60":5491.08,"sma_120":5871.88},{"date":"2026-01-29","open":5880,"high":5950,"low":5640,"close":5850,"volume":190472,"rsi_14":71.32,"sma_20":5373.0,"sma_60":5491.92,"sma_120":5867.71},{"date":"2026-01-30","open":5850,"high":5860,"low":5610,"close":5630,"volume":153150,"rsi_14":64.24,"sma_20":5374.5,"sma_60":5492.25,"sma_120":5860.96},{"date":"2026-02-02","open":5600,"high":5990,"low":5210,"close":5350,"volume":243729,"rsi_14":55.43,"sma_20":5365.5,"sma_60":5490.92,"sma_120":5851.71},{"date":"2026-02-03","open":5410,"high":5580,"low":5410,"close":5510,"volume":112767,"rsi_14":58.95,"sma_20":5370.5,"sma_60":5497.75,"sma_120":5844.38},{"date":"2026-02-04","open":5500,"high":5620,"low":5430,"close":5580,"volume":103052,"rsi_14":59.16,"sma_20":5389.0,"sma_60":5503.58,"sma_120":5837.04},{"date":"2026-02-05","open":5490,"high":5580,"low":5380,"close":5390,"volume":88759,"rsi_14":53.81,"sma_20":5393.0,"sma_60":5503.08,"sma_120":5828.62},{"date":"2026-02-06","open":5260,"high":5330,"low":5030,"close":5180,"volume":127644,"rsi_14":50.0,"sma_20":5388.5,"sma_60":5499.92,"sma_120":5818.62},{"date":"2026-02-09","open":5280,"high":5430,"low":5270,"close":5330,"volume":82395,"rsi_14":48.64,"sma_20":5395.0,"sma_60":5497.92,"sma_120":5810.04},{"date":"2026-02-10","open":5330,"high":5470,"low":5330,"close":5390,"volume":75096,"rsi_14":54.33,"sma_20":5406.5,"sma_60":5495.75,"sma_120":5801.71},{"date":"2026-02-11","open":5430,"high":5430,"low":5270,"close":5300,"volume":68476,"rsi_14":52.56,"sma_20":5413.0,"sma_60":5495.08,"sma_120":5791.88},{"date":"2026-02-12","open":5570,"high":6270,"low":5490,"close":5700,"volume":1651884,"rsi_14":56.41,"sma_20":5436.5,"sma_60":5503.92,"sma_120":5786.88},{"date":"2026-02-13","open":5730,"high":5870,"low":5570,"close":5700,"volume":323234,"rsi_14":54.05,"sma_20":5460.0,"sma_60":5515.58,"sma_120":5783.46},{"date":"2026-02-19","open":5720,"high":5750,"low":5600,"close":5680,"volume":147442,"rsi_14":53.57,"sma_20":5485.0,"sma_60":5529.33,"sma_120":5781.71},{"date":"2026-02-20","open":5680,"high":5750,"low":5580,"close":5660,"volume":133288,"rsi_14":44.21,"sma_20":5498.5,"sma_60":5538.0,"sma_120":5779.04},{"date":"2026-02-23","open":5680,"high":5780,"low":5600,"close":5610,"volume":151765,"rsi_14":43.75,"sma_20":5518.5,"sma_60":5548.33,"sma_120":5775.46},{"date":"2026-02-24","open":5610,"high":5630,"low":5400,"close":5540,"volume":112709,"rsi_14":47.46,"sma_20":5536.0,"sma_60":5557.33,"sma_120":5770.12},{"date":"2026-02-25","open":5570,"high":5700,"low":5400,"close":5480,"volume":122999,"rsi_14":54.19,"sma_20":5540.0,"sma_60":5566.83,"sma_120":5765.29},{"date":"2026-02-26","open":5500,"high":5590,"low":5390,"close":5420,"volume":174782,"rsi_14":46.9,"sma_20":5553.0,"sma_60":5417.83,"sma_120":5502.17},{"date":"2026-02-27","open":5420,"high":5420,"low":5200,"close":5200,"volume":196729,"rsi_14":38.12,"sma_20":5519.0,"sma_60":5575.17,"sma_120":5752.46},{"date":"2026-03-03","open":5100,"high":5300,"low":4950,"close":4950,"volume":222966,"rsi_14":36.75,"sma_20":5472.5,"sma_60":5568.67,"sma_120":5743.21},{"date":"2026-03-04","open":4900,"high":4900,"low":4240,"close":4365,"volume":313959,"rsi_14":29.98,"sma_20":5398.25,"sma_60":5549.92,"sma_120":5730.5},{"date":"2026-03-05","open":4440,"high":4795,"low":4440,"close":4715,"volume":178163,"rsi_14":36.24,"sma_20":5352.5,"sma_60":5524.83,"sma_120":5720.21},{"date":"2026-03-06","open":4645,"high":4830,"low":4530,"close":4725,"volume":95137,"rsi_14":34.78,"sma_20":5321.25,"sma_60":5502.92,"sma_120":5709.92},{"date":"2026-03-09","open":4600,"high":4600,"low":4290,"close":4320,"volume":125607,"rsi_14":30.4,"sma_20":5261.75,"sma_60":5474.25,"sma_120":5695.58},{"date":"2026-03-10","open":4500,"high":4715,"low":4415,"close":4715,"volume":80631,"rsi_14":30.26,"sma_20":5218.5,"sma_60":5451.0,"sma_120":5683.38},{"date":"2026-03-11","open":4725,"high":4870,"low":4585,"close":4635,"volume":132579,"rsi_14":29.32,"sma_20":5180.75,"sma_60":5425.08,"sma_120":5670.33},{"date":"2026-03-12","open":4620,"high":4660,"low":4520,"close":4630,"volume":53893,"rsi_14":29.49,"sma_20":5153.25,"sma_60":5402.75,"sma_120":5657.42},{"date":"2026-03-13","open":4620,"high":4890,"low":4520,"close":4730,"volume":174118,"rsi_14":32.39,"sma_20":5123.25,"sma_60":5384.25,"sma_120":5643.83},{"date":"2026-03-16","open":4815,"high":4860,"low":4650,"close":4725,"volume":69515,"rsi_14":32.95,"sma_20":5090.0,"sma_60":5265.33,"sma_120":5469.33},{"date":"2026-03-17","open":4800,"high":4800,"low":4700,"close":4710,"volume":57130,"rsi_14":33.66,"sma_20":5060.5,"sma_60":5335.83,"sma_120":5612.12},{"date":"2026-03-18","open":4770,"high":4775,"low":4680,"close":4715,"volume":43384,"rsi_14":34.61,"sma_20":5011.25,"sma_60":5315.08,"sma_120":5596.08},{"date":"2026-03-19","open":4715,"high":4715,"low":4550,"close":4570,"volume":60861,"rsi_14":33.46,"sma_20":4954.75,"sma_60":5292.92,"sma_120":5579.42},{"date":"2026-03-20","open":4630,"high":4720,"low":4515,"close":4710,"volume":63678,"rsi_14":40.16,"sma_20":4906.25,"sma_60":5275.75,"sma_120":5564.67},{"date":"2026-03-23","open":4630,"high":4630,"low":4410,"close":4410,"volume":116982,"rsi_14":39.37,"sma_20":4843.75,"sma_60":5255.75,"sma_120":5546.58},{"date":"2026-03-24","open":4470,"high":4550,"low":4390,"close":4540,"volume":67038,"rsi_14":54.2,"sma_20":4790.25,"sma_60":5237.25,"sma_120":5529.67},{"date":"2026-03-25","open":4580,"high":4710,"low":4500,"close":4680,"volume":52843,"rsi_14":49.07,"sma_20":4747.25,"sma_60":5217.58,"sma_120":5513.92},{"date":"2026-03-26","open":4700,"high":4700,"low":4460,"close":4490,"volume":52357,"rsi_14":44.28,"sma_20":4697.75,"sma_60":5197.08,"sma_120":5494.92},{"date":"2026-03-27","open":4465,"high":4550,"low":4355,"close":4505,"volume":54655,"rsi_14":55.56,"sma_20":4652.0,"sma_60":5180.67,"sma_120":5477.54},{"date":"2026-03-30","open":4380,"high":4430,"low":4290,"close":4345,"volume":82361,"rsi_14":37.06,"sma_20":4609.25,"sma_60":5161.75,"sma_120":5460.17},{"date":"2026-03-31","open":4260,"high":4295,"low":4115,"close":4130,"volume":141848,"rsi_14":33.87,"sma_20":4568.25,"sma_60":5138.92,"sma_120":5443.92},{"date":"2026-04-01","open":4190,"high":4380,"low":4185,"close":4330,"volume":264775,"rsi_14":41.48,"sma_20":4566.5,"sma_60":5120.25,"sma_120":5426.33},{"date":"2026-04-02","open":4370,"high":4375,"low":3950,"close":4045,"volume":195086,"rsi_14":32.39,"sma_20":4533.0,"sma_60":5092.83,"sma_120":5407.79},{"date":"2026-04-03","open":4130,"high":4335,"low":4120,"close":4285,"volume":142319,"rsi_14":39.91,"sma_20":4511.0,"sma_60":5070.92,"sma_120":5391.33},{"date":"2026-04-06","open":4295,"high":4540,"low":4290,"close":4480,"volume":206980,"rsi_14":45.13,"sma_20":4519.0,"sma_60":5053.42,"sma_120":5375.17},{"date":"2026-04-07","open":4505,"high":4605,"low":4400,"close":4480,"volume":213248,"rsi_14":45.01,"sma_20":4507.25,"sma_60":5037.92,"sma_120":5359.33},{"date":"2026-04-08","open":4535,"high":4735,"low":4535,"close":4700,"volume":118889,"rsi_14":52.67,"sma_20":4510.5,"sma_60":5029.42,"sma_120":5346.42},{"date":"2026-04-09","open":4705,"high":4875,"low":4600,"close":4760,"volume":207475,"rsi_14":51.06,"sma_20":4517.0,"sma_60":5020.25,"sma_120":5335.75},{"date":"2026-04-10","open":4760,"high":4805,"low":4675,"close":4740,"volume":77117,"rsi_14":57.97,"sma_20":4517.5,"sma_60":5011.42,"sma_120":5324.25},{"date":"2026-04-13","open":4725,"high":4775,"low":4650,"close":4680,"volume":50321,"rsi_14":53.5,"sma_20":4515.25,"sma_60":5002.75,"sma_120":5313.25},{"date":"2026-04-14","open":4785,"high":4885,"low":4785,"close":4845,"volume":76192,"rsi_14":54.07,"sma_20":4522.0,"sma_60":4997.5,"sma_120":5302.62},{"date":"2026-04-15","open":4890,"high":4990,"low":4855,"close":4900,"volume":146286,"rsi_14":60.85,"sma_20":4531.25,"sma_60":4993.0,"sma_120":5291.04},{"date":"2026-04-16","open":5040,"high":6370,"low":4980,"close":6070,"volume":6235437,"rsi_14":75.7,"sma_20":4606.25,"sma_60":5007.0,"sma_120":5290.62},{"date":"2026-04-17","open":6070,"high":6180,"low":5600,"close":5680,"volume":1102863,"rsi_14":70.38,"sma_20":4654.75,"sma_60":5015.33,"sma_120":5286.46},{"date":"2026-04-20","open":5680,"high":6880,"low":5650,"close":6630,"volume":6344423,"rsi_14":81.17,"sma_20":4765.75,"sma_60":5036.0,"sma_120":5291.54},{"date":"2026-04-21","open":6620,"high":7290,"low":6240,"close":6300,"volume":7109329,"rsi_14":73.79,"sma_20":4853.75,"sma_60":5054.17,"sma_120":5293.96},{"date":"2026-04-22","open":6450,"high":6500,"low":6190,"close":6260,"volume":1028853,"rsi_14":78.43,"sma_20":4932.75,"sma_60":5072.0,"sma_120":5296.38},{"date":"2026-04-23","open":6290,"high":6670,"low":6080,"close":6390,"volume":1566148,"rsi_14":77.81,"sma_20":5027.75,"sma_60":5088.5,"sma_120":5299.79},{"date":"2026-04-24","open":6250,"high":6450,"low":6100,"close":6150,"volume":489266,"rsi_14":71.8,"sma_20":5110.0,"sma_60":5099.0,"sma_120":5301.46},{"date":"2026-04-27","open":6160,"high":6290,"low":6070,"close":6070,"volume":403558,"rsi_14":70.33,"sma_20":5196.25,"sma_60":5108.17,"sma_120":5303.96},{"date":"2026-04-28","open":6000,"high":6150,"low":5950,"close":5950,"volume":359646,"rsi_14":66.4,"sma_20":5287.25,"sma_60":5109.33,"sma_120":5305.96},{"date":"2026-04-29","open":5910,"high":5980,"low":5750,"close":5930,"volume":332696,"rsi_14":65.52,"sma_20":5367.25,"sma_60":5110.67,"sma_120":5288.83},{"date":"2026-04-30","open":5940,"high":6000,"low":5760,"close":5810,"volume":232263,"rsi_14":63.24,"sma_20":5525.75,"sma_60":4816.08,"sma_120":4812.08},{"date":"2026-05-04","open":5850,"high":5940,"low":5730,"close":5780,"volume":197550,"rsi_14":64.32,"sma_20":5530.25,"sma_60":5120.83,"sma_120":5307.54},{"date":"2026-05-06","open":5780,"high":6010,"low":5680,"close":5760,"volume":473310,"rsi_14":62.38,"sma_20":5594.25,"sma_60":5125.0,"sma_120":5310.29},{"date":"2026-05-07","open":5760,"high":5880,"low":5610,"close":5770,"volume":252146,"rsi_14":61.92,"sma_20":5658.75,"sma_60":5128.17,"sma_120":5315.88},{"date":"2026-05-08","open":5810,"high":5990,"low":5610,"close":5620,"volume":308948,"rsi_14":41.44,"sma_20":5704.75,"sma_60":5132.0,"sma_120":5317.54},{"date":"2026-05-11","open":5530,"high":5620,"low":5410,"close":5540,"volume":268935,"rsi_14":46.98,"sma_20":5743.75,"sma_60":5138.0,"sma_120":5318.96},{"date":"2026-05-12","open":5540,"high":5670,"low":5200,"close":5330,"volume":301158,"rsi_14":8.86,"sma_20":5773.25,"sma_60":5138.0,"sma_120":5317.96},{"date":"2026-05-13","open":5300,"high":5340,"low":5200,"close":5250,"volume":125219,"rsi_14":10.53,"sma_20":5801.75,"sma_60":5135.67,"sma_120":5315.71},{"date":"2026-05-14","open":5250,"high":5500,"low":5250,"close":5310,"volume":263707,"rsi_14":14.81,"sma_20":5825.0,"sma_60":5135.83,"sma_120":5315.46},{"date":"2026-05-15","open":5390,"high":5560,"low":5010,"close":5040,"volume":363407,"rsi_14":4.7,"sma_20":5832.0,"sma_60":5124.83,"sma_120":5314.38},{"date":"2026-05-18","open":5040,"high":5040,"low":4600,"close":4815,"volume":297152,"rsi_14":4.75,"sma_20":5769.25,"sma_60":5110.08,"sma_120":5312.83},{"date":"2026-05-19","open":4725,"high":4930,"low":4500,"close":4690,"volume":181667,"rsi_14":4.61,"sma_20":5719.75,"sma_60":5093.58,"sma_120":5311.46},{"date":"2026-05-20","open":4640,"high":4690,"low":4310,"close":4440,"volume":219436,"rsi_14":4.24,"sma_20":5610.25,"sma_60":5073.25,"sma_120":5305.62},{"date":"2026-05-21","open":4455,"high":4660,"low":4435,"close":4470,"volume":189781,"rsi_14":6.02,"sma_20":5518.75,"sma_60":5054.25,"sma_120":5301.29},{"date":"2026-05-22","open":4550,"high":4850,"low":4550,"close":4770,"volume":231127,"rsi_14":21.74,"sma_20":5444.25,"sma_60":5041.42,"sma_120":5299.38},{"date":"2026-05-26","open":4970,"high":4970,"low":4665,"close":4705,"volume":190063,"rsi_14":21.33,"sma_20":5360.0,"sma_60":5028.5,"sma_120":5297.67},{"date":"2026-05-27","open":4775,"high":4775,"low":4360,"close":4400,"volume":241719,"rsi_14":18.52,"sma_20":5272.5,"sma_60":5011.5,"sma_120":5292.33},{"date":"2026-05-28","open":4405,"high":4450,"low":4100,"close":4260,"volume":216608,"rsi_14":17.03,"sma_20":5182.0,"sma_60":4995.83,"sma_120":5285.5},{"date":"2026-05-29","open":4380,"high":4500,"low":4060,"close":4090,"volume":208716,"rsi_14":16.88,"sma_20":5089.0,"sma_60":4981.5,"sma_120":5275.08},{"date":"2026-06-01","open":4090,"high":4335,"low":4050,"close":4075,"volume":266387,"rsi_14":17.37,"sma_20":4996.25,"sma_60":4976.67,"sma_120":5263.29},{"date":"2026-06-02","open":4015,"high":4045,"low":3830,"close":3900,"volume":198867,"rsi_14":17.65,"sma_20":4900.75,"sma_60":4963.08,"sma_120":5243.96},{"date":"2026-06-04","open":3870,"high":4090,"low":3760,"close":3880,"volume":161145,"rsi_14":18.14,"sma_20":4805.75,"sma_60":4949.0,"sma_120":5225.96},{"date":"2026-06-05","open":3810,"high":3860,"low":3705,"close":3770,"volume":100969,"rsi_14":15.0,"sma_20":4706.25,"sma_60":4939.83,"sma_120":5207.04},{"date":"2026-06-08","open":3595,"high":3725,"low":3235,"close":3255,"volume":283664,"rsi_14":13.5,"sma_20":4580.5,"sma_60":4915.5,"sma_120":5183.25},{"date":"2026-06-09","open":3270,"high":3555,"low":3270,"close":3440,"volume":139482,"rsi_14":21.41,"sma_20":4471.5,"sma_60":4895.58,"sma_120":5160.33},{"date":"2026-06-10","open":3430,"high":3600,"low":3315,"close":3380,"volume":96583,"rsi_14":22.01,"sma_20":4363.5,"sma_60":4874.75,"sma_120":5138.75},{"date":"2026-06-11","open":3350,"high":3560,"low":3250,"close":3500,"volume":112630,"rsi_14":28.73,"sma_20":4272.0,"sma_60":4854.25,"sma_120":5119.25},{"date":"2026-06-12","open":3540,"high":3790,"low":3530,"close":3630,"volume":105344,"rsi_14":31.82,"sma_20":4191.0,"sma_60":4836.0,"sma_120":5098.0},{"date":"2026-06-15","open":3735,"high":3850,"low":3665,"close":3675,"volume":65698,"rsi_14":23.36,"sma_20":4109.25,"sma_60":4818.75,"sma_120":5077.29},{"date":"2026-06-16","open":3675,"high":3750,"low":3550,"close":3640,"volume":50565,"rsi_14":23.7,"sma_20":4039.25,"sma_60":4800.83,"sma_120":5057.96},{"date":"2026-06-17","open":3640,"high":3780,"low":3590,"close":3640,"volume":61891,"rsi_14":44.04,"sma_20":3698.75,"sma_60":4693.75,"sma_120":4937.21},{"date":"2026-06-18","open":3605,"high":3650,"low":3445,"close":3465,"volume":82974,"rsi_14":27.35,"sma_20":3919.25,"sma_60":4764.58,"sma_120":5020.17},{"date":"2026-06-19","open":3440,"high":3440,"low":3230,"close":3305,"volume":136805,"rsi_14":27.51,"sma_20":3862.5,"sma_60":4746.17,"sma_120":5000.96},{"date":"2026-06-22","open":3230,"high":3335,"low":3130,"close":3180,"volume":72698,"rsi_14":25.88,"sma_20":3798.0,"sma_60":4723.5,"sma_120":4980.38},{"date":"2026-06-23","open":3165,"high":3200,"low":2905,"close":2950,"volume":133989,"rsi_14":25.13,"sma_20":3707.0,"sma_60":4694.67,"sma_120":4956.12},{"date":"2026-06-24","open":2950,"high":3035,"low":2925,"close":2945,"volume":86773,"rsi_14":25.33,"sma_20":3619.0,"sma_60":4668.92,"sma_120":4933.0},{"date":"2026-06-25","open":2930,"high":3120,"low":2800,"close":2820,"volume":123705,"rsi_14":25.13,"sma_20":3540.0,"sma_60":4640.83,"sma_120":4910.75},{"date":"2026-06-26","open":2790,"high":2970,"low":2590,"close":2695,"volume":133658,"rsi_14":31.58,"sma_20":3461.75,"sma_60":4613.33,"sma_120":4887.54},{"date":"2026-06-29","open":2595,"high":3015,"low":2595,"close":3015,"volume":122808,"rsi_14":37.16,"sma_20":3408.0,"sma_60":4594.75,"sma_120":4866.83},{"date":"2026-06-30","open":3030,"high":3070,"low":2890,"close":2970,"volume":65662,"rsi_14":37.5,"sma_20":3352.75,"sma_60":4572.08,"sma_120":4846.17},{"date":"2026-07-01","open":2965,"high":3145,"low":2940,"close":2965,"volume":85261,"rsi_14":32.46,"sma_20":3306.0,"sma_60":4554.08,"sma_120":4823.46},{"date":"2026-07-02","open":2910,"high":2930,"low":2765,"close":2795,"volume":74450,"rsi_14":23.32,"sma_20":3251.75,"sma_60":4529.25,"sma_120":4800.08},{"date":"2026-07-03","open":2790,"high":2990,"low":2660,"close":2940,"volume":78724,"rsi_14":27.93,"sma_20":3210.25,"sma_60":4503.58,"sma_120":4778.5},{"date":"2026-07-06","open":3000,"high":3005,"low":2820,"close":2935,"volume":63527,"rsi_14":28.44,"sma_20":3194.25,"sma_60":4477.83,"sma_120":4757.88},{"date":"2026-07-07","open":2935,"high":3030,"low":2760,"close":2835,"volume":89532,"rsi_14":26.8,"sma_20":3164.0,"sma_60":4446.75,"sma_120":4738.08},{"date":"2026-07-08","open":2760,"high":2900,"low":2670,"close":2690,"volume":77799,"rsi_14":27.27,"sma_20":3129.5,"sma_60":4412.25,"sma_120":4716.25},{"date":"2026-07-09","open":2650,"high":2850,"low":2645,"close":2670,"volume":47862,"rsi_14":29.71,"sma_20":3088.0,"sma_60":4377.75,"sma_120":4694.58},{"date":"2026-07-10","open":2670,"high":2950,"low":2670,"close":2855,"volume":80002,"rsi_14":40.0,"sma_20":3049.25,"sma_60":4347.33,"sma_120":4675.04},{"date":"2026-07-13","open":2825,"high":2960,"low":2665,"close":2695,"volume":47963,"rsi_14":41.8,"sma_20":3000.25,"sma_60":4311.5,"sma_120":4654.5},{"date":"2026-07-14","open":2675,"high":2730,"low":2570,"close":2690,"volume":107918,"rsi_14":41.8,"sma_20":2952.75,"sma_60":4274.67,"sma_120":4633.83},{"date":"2026-07-15","open":2700,"high":2870,"low":2700,"close":2845,"volume":31284,"rsi_14":50.79,"sma_20":2913.0,"sma_60":4220.92,"sma_120":4613.96},{"date":"2026-07-16","open":2755,"high":2810,"low":2690,"close":2735,"volume":29829,"rsi_14":51.27,"sma_20":2876.5,"sma_60":4171.83,"sma_120":4593.58},{"date":"2026-07-20","open":2780,"high":2955,"low":2615,"close":2615,"volume":89857,"rsi_14":35.4,"sma_20":2842.0,"sma_60":4104.92,"sma_120":4570.46},{"date":"2026-07-21","open":2615,"high":2775,"low":2590,"close":2695,"volume":66237,"rsi_14":40.21,"sma_20":2817.75,"sma_60":4044.83,"sma_120":4549.5},{"date":"2026-07-22","open":2705,"high":2870,"low":2705,"close":2780,"volume":44146,"rsi_14":43.77,"sma_20":2809.25,"sma_60":3986.83,"sma_120":4529.42},{"date":"2026-07-23","open":2755,"high":3370,"low":2755,"close":3050,"volume":610869,"rsi_14":58.04,"sma_20":2814.5,"sma_60":3931.17,"sma_120":4509.83},{"date":"2026-07-24","open":3020,"high":3025,"low":2870,"close":2910,"volume":88226,"rsi_14":49.05,"sma_20":2819.0,"sma_60":3877.17,"sma_120":4488.08},{"date":"2026-07-27","open":3000,"high":3180,"low":2970,"close":3030,"volume":193982,"rsi_14":52.8,"sma_20":2835.75,"sma_60":3826.5,"sma_120":4467.33},{"date":"2026-07-28","open":2960,"high":3150,"low":2815,"close":2840,"volume":156979,"rsi_14":50.14,"sma_20":2827.0,"sma_60":3774.67,"sma_120":4442.0},{"date":"2026-07-29","open":2855,"high":3050,"low":2550,"close":2620,"volume":192725,"rsi_14":48.12,"sma_20":2809.5,"sma_60":3719.5,"sma_120":4415.08},{"date":"2026-07-30","open":2520,"high":2750,"low":2520,"close":2640,"volume":150693,"rsi_14":49.19,"sma_20":2793.25,"sma_60":3666.67,"sma_120":4390.17},{"date":"2026-07-31","open":2695,"high":3070,"low":2695,"close":2900,"volume":108545,"rsi_14":51.16,"sma_20":2798.5,"sma_60":3618.67,"sma_120":4369.75},{"date":"2026-08-03","open":2870,"high":3060,"low":2810,"close":2950,"volume":70046,"rsi_14":56.99,"sma_20":2799.0,"sma_60":3571.83,"sma_120":4348.42},{"date":"2026-08-04","open":3215,"high":3270,"low":3070,"close":3160,"volume":106701,"rsi_14":61.58,"sma_20":2810.25,"sma_60":3528.33,"sma_120":4328.25},{"date":"2026-08-05","open":3210,"high":3270,"low":3155,"close":3230,"volume":92186,"rsi_14":59.9,"sma_20":2830.0,"sma_60":3488.5,"sma_120":4310.25},{"date":"2026-08-06","open":3175,"high":3245,"low":3145,"close":3165,"volume":42411,"rsi_14":61.32,"sma_20":2853.75,"sma_60":3448.92,"sma_120":4293.46},{"date":"2026-08-07","open":3170,"high":3245,"low":3065,"close":3130,"volume":38554,"rsi_14":64.19,"sma_20":2876.75,"sma_60":3412.25,"sma_120":4275.12},{"date":"2026-08-10","open":3125,"high":3285,"low":3125,"close":3255,"volume":64502,"rsi_14":65.05,"sma_20":2896.75,"sma_60":3379.0,"sma_120":4257.33},{"date":"2026-08-11","open":3235,"high":3260,"low":3150,"close":3240,"volume":57440,"rsi_14":62.85,"sma_20":2924.0,"sma_60":3344.5,"sma_120":4240.17},{"date":"2026-08-12","open":3220,"high":3270,"low":3210,"close":3265,"volume":29866,"rsi_14":56.96,"sma_20":2952.75,"sma_60":3314.92,"sma_120":4219.88},{"date":"2026-08-13","open":3265,"high":3295,"low":3155,"close":3185,"volume":33372,"rsi_14":59.26,"sma_20":2969.75,"sma_60":3287.75,"sma_120":4198.92},{"date":"2026-08-14","open":3205,"high":3275,"low":3125,"close":3205,"volume":49162,"rsi_14":56.32,"sma_20":2993.25,"sma_60":3263.0,"sma_120":4178.29},{"date":"2026-08-18","open":3210,"high":3220,"low":3000,"close":3000,"volume":61034,"rsi_14":55.71,"sma_20":3012.5,"sma_60":3239.0,"sma_120":4156.12},{"date":"2026-08-19","open":3055,"high":3055,"low":2905,"close":3030,"volume":23533,"rsi_14":66.94,"sma_20":3029.25,"sma_60":3215.0,"sma_120":4134.62},{"date":"2026-08-20","open":3030,"high":3145,"low":2890,"close":3030,"volume":70812,"rsi_14":66.39,"sma_20":3041.75,"sma_60":3186.0,"sma_120":4113.71},{"date":"2026-08-21","open":2975,"high":2990,"low":2815,"close":2850,"volume":41676,"rsi_14":47.75,"sma_20":3031.75,"sma_60":3155.08,"sma_120":4091.79},{"date":"2026-08-24","open":2855,"high":2910,"low":2810,"close":2890,"volume":24699,"rsi_14":47.27,"sma_20":3030.75,"sma_60":3129.92,"sma_120":4070.71},{"date":"2026-08-25","open":2885,"high":2950,"low":2745,"close":2945,"volume":53977,"rsi_14":38.62,"sma_20":3026.5,"sma_60":3108.0,"sma_120":4051.92},{"date":"2026-08-26","open":2920,"high":2960,"low":2890,"close":2900,"volume":25164,"rsi_14":32.07,"sma_20":3029.5,"sma_60":3088.17,"sma_120":4034.83},{"date":"2026-08-27","open":2945,"high":2990,"low":2895,"close":2910,"volume":30253,"rsi_14":35.26,"sma_20":3044.0,"sma_60":3068.75,"sma_120":4022.71},{"date":"2026-08-28","open":2970,"high":3780,"low":2940,"close":3780,"volume":2524484,"rsi_14":69.12,"sma_20":3101.0,"sma_60":3066.75,"sma_120":4014.92},{"date":"2026-08-31","open":4025,"high":4290,"low":3670,"close":3740,"volume":7201535,"rsi_14":65.02,"sma_20":3143.0,"sma_60":3064.42,"sma_120":4006.71},{"date":"2026-09-01","open":3715,"high":4160,"low":3685,"close":3820,"volume":4297084,"rsi_14":67.26,"sma_20":3186.5,"sma_60":3065.25,"sma_120":4002.54},{"date":"2026-09-02","open":3775,"high":4755,"low":3600,"close":4350,"volume":15702689,"rsi_14":74.83,"sma_20":3246.0,"sma_60":3083.5,"sma_120":3999.5},{"date":"2026-09-03","open":4555,"high":4685,"low":4120,"close":4120,"volume":4491598,"rsi_14":70.02,"sma_20":3290.5,"sma_60":3094.83,"sma_120":3995.21},{"date":"2026-09-04","open":4165,"high":4370,"low":4030,"close":4070,"volume":1996350,"rsi_14":68.29,"sma_20":3335.75,"sma_60":3106.33,"sma_120":3990.54},{"date":"2026-09-07","open":4110,"high":4115,"low":3860,"close":3970,"volume":706587,"rsi_14":71.46,"sma_20":3377.75,"sma_60":3114.17,"sma_120":3984.21},{"date":"2026-09-08","open":3920,"high":4140,"low":3810,"close":3910,"volume":1207442,"rsi_14":69.21,"sma_20":3410.5,"sma_60":3118.83,"sma_120":3977.42},{"date":"2026-09-09","open":3900,"high":3975,"low":3865,"close":3875,"volume":440277,"rsi_14":68.17,"sma_20":3442.25,"sma_60":3122.17,"sma_120":3970.46},{"date":"2026-09-10","open":3845,"high":3935,"low":3595,"close":3635,"volume":705710,"rsi_14":66.46,"sma_20":3460.75,"sma_60":3122.08,"sma_120":3961.46},{"date":"2026-09-11","open":3575,"high":4725,"low":3575,"close":4725,"volume":9833162,"rsi_14":76.71,"sma_20":3537.75,"sma_60":3140.17,"sma_120":3962.75},{"date":"2026-09-14","open":5090,"high":5490,"low":4740,"close":5080,"volume":9065310,"rsi_14":78.58,"sma_20":3631.5,"sma_60":3167.08,"sma_120":3965.83},{"date":"2026-09-15","open":5130,"high":5430,"low":4795,"close":5070,"volume":4941381,"rsi_14":79.32,"sma_20":3735.0,"sma_60":3196.5,"sma_120":3971.33},{"date":"2026-09-16","open":5050,"high":5640,"low":4855,"close":5200,"volume":5848132,"rsi_14":79.97,"sma_20":3843.5,"sma_60":3230.17,"sma_120":3976.83},{"date":"2026-09-17","open":5230,"high":6010,"low":5160,"close":5760,"volume":5302461,"rsi_14":78.21,"sma_20":3980.0,"sma_60":3277.0,"sma_120":3985.83},{"date":"2026-09-18","open":5890,"high":6390,"low":5390,"close":5470,"volume":3874615,"rsi_14":73.01,"sma_20":4111.0,"sma_60":3319.08,"sma_120":3994.0},{"date":"2026-09-21","open":5480,"high":5550,"low":5050,"close":5150,"volume":1195349,"rsi_14":66.62,"sma_20":4224.0,"sma_60":3357.92,"sma_120":3999.38},{"date":"2026-09-22","open":5200,"high":5210,"low":4980,"close":5070,"volume":519893,"rsi_14":60.14,"sma_20":4330.25,"sma_60":3397.5,"sma_120":4005.42},{"date":"2026-09-23","open":5090,"high":5230,"low":4920,"close":4995,"volume":753958,"rsi_14":62.89,"sma_20":4435.0,"sma_60":3430.5,"sma_120":4012.62},{"date":"2026-09-28","open":4920,"high":5090,"low":4850,"close":4955,"volume":339793,"rsi_14":63.07,"sma_20":4537.25,"sma_60":3463.58,"sma_120":4017.83},{"date":"2026-09-29","open":4910,"high":4955,"low":4740,"close":4835,"volume":354215,"rsi_14":62.7,"sma_20":4590.0,"sma_60":3494.75,"sma_120":4024.42},{"date":"2026-09-30","open":4830,"high":4880,"low":4730,"close":4800,"volume":232917,"rsi_14":63.17,"sma_20":4643.0,"sma_60":3528.17,"sma_120":4028.71},{"date":"2026-10-01","open":4800,"high":4875,"low":4710,"close":4790,"volume":225085,"rsi_14":63.64,"sma_20":4691.5,"sma_60":3559.0,"sma_120":4031.29},{"date":"2026-10-02","open":4800,"high":4870,"low":4600,"close":4770,"volume":372409,"rsi_14":68.1,"sma_20":4712.5,"sma_60":3589.58,"sma_120":4033.71},{"date":"2026-10-06","open":5090,"high":5600,"low":4870,"close":5430,"volume":7287601,"rsi_14":63.03,"sma_20":4778.0,"sma_60":3632.83,"sma_120":4039.79},{"date":"2026-10-07","open":5420,"high":5510,"low":5110,"close":5160,"volume":1249024,"rsi_14":51.53,"sma_20":4832.5,"sma_60":3674.0,"sma_120":4043.12},{"date":"2026-10-08","open":5200,"high":5240,"low":4870,"close":4945,"volume":588003,"rsi_14":47.79,"sma_20":4881.25,"sma_60":3711.92,"sma_120":4044.83},{"date":"2026-10-12","open":4880,"high":4985,"low":4310,"close":4405,"volume":539828,"rsi_14":37.71,"sma_20":4906.0,"sma_60":3737.75,"sma_120":4042.54},{"date":"2026-10-13","open":4300,"high":4505,"low":4150,"close":4340,"volume":416182,"rsi_14":24.09,"sma_20":4929.25,"sma_60":3765.17,"sma_120":4038.33},{"date":"2026-10-14","open":4305,"high":4395,"low":4050,"close":4125,"volume":250277,"rsi_14":24.77,"sma_20":4953.75,"sma_60":3789.08,"sma_120":4031.88},{"date":"2026-10-15","open":3940,"high":4065,"low":3790,"close":3830,"volume":330687,"rsi_14":25.0,"sma_20":4909.0,"sma_60":3805.5,"sma_120":4013.21},{"date":"2026-10-16","open":3975,"high":4125,"low":3820,"close":4020,"volume":186112,"rsi_14":30.91,"sma_20":4856.0,"sma_60":3826.92,"sma_120":3999.38},{"date":"2026-10-19","open":3925,"high":4175,"low":3855,"close":4160,"volume":114645,"rsi_14":35.17,"sma_20":4810.5,"sma_60":3852.67,"sma_120":3978.79},{"date":"2026-10-20","open":4085,"high":4190,"low":3880,"close":3890,"volume":84632,"rsi_14":32.51,"sma_20":4745.0,"sma_60":3872.58,"sma_120":3958.71},{"date":"2026-10-21","open":3970,"high":4055,"low":3900,"close":3910,"volume":110893,"rsi_14":34.3,"sma_20":4652.5,"sma_60":3891.42,"sma_120":3939.12},{"date":"2026-10-22","open":4080,"high":4415,"low":3700,"close":3770,"volume":369442,"rsi_14":33.11,"sma_20":4567.5,"sma_60":3903.42,"sma_120":3917.29},{"date":"2026-10-23","open":3855,"high":3966,"low":3754,"close":3765,"volume":151193}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":158.91,"pbr":1.36,"per":23.69,"roa":0.73,"roe":0.93,"grade":"C","comment":"PER 23.88배, ROE 0.93%","revenue":53319667943.0,"analysis":"PER 23.9배입니다. ROE 0.9%입니다. 시가총액 910.95억. 매출 533.20억, 영업이익 37.52억.","eps_basis":"TTM","debt_ratio":0.2736024754854797,"market_cap":90375225660,"net_income":3931894614.0,"total_debt":18223277851.0,"ttm_window":"2025Q3~2026Q2","gross_margin":24.01,"total_assets":84828222922.0,"total_equity":66604945071.0,"profit_margin":7.37,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":3751505049.0,"operating_margin":7.04,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":3765.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2024-02-15","close":12530.0},{"date":"2024-02-16","close":16820.0},{"date":"2024-02-19","close":17570.0},{"date":"2024-02-20","close":15230.0},{"date":"2024-02-21","close":15870.0},{"date":"2024-02-22","close":15750.0},{"date":"2024-02-23","close":13620.0},{"date":"2024-02-26","close":13970.0},{"date":"2024-02-27","close":12090.0},{"date":"2024-02-28","close":11240.0},{"date":"2024-02-29","close":14610.0},{"date":"2024-03-04","close":18990.0},{"date":"2024-03-05","close":23450.0},{"date":"2024-03-06","close":24100.0},{"date":"2024-03-07","close":25950.0},{"date":"2024-03-08","close":23600.0},{"date":"2024-03-11","close":18290.0},{"date":"2024-03-12","close":15630.0},{"date":"2024-03-13","close":16200.0},{"date":"2024-03-14","close":16110.0},{"date":"2024-03-15","close":15730.0},{"date":"2024-03-18","close":16670.0},{"date":"2024-03-19","close":17850.0},{"date":"2024-03-20","close":17640.0},{"date":"2024-03-21","close":16090.0},{"date":"2024-03-22","close":15870.0},{"date":"2024-03-25","close":14960.0},{"date":"2024-03-26","close":14330.0},{"date":"2024-03-27","close":15740.0},{"date":"2024-03-28","close":15450.0},{"date":"2024-03-29","close":16160.0},{"date":"2024-04-01","close":16360.0},{"date":"2024-04-02","close":15650.0},{"date":"2024-04-03","close":14940.0},{"date":"2024-04-04","close":14210.0},{"date":"2024-04-05","close":16240.0},{"date":"2024-04-08","close":14710.0},{"date":"2024-04-09","close":14750.0},{"date":"2024-04-11","close":14700.0},{"date":"2024-04-12","close":19110.0},{"date":"2024-04-15","close":20250.0},{"date":"2024-04-16","close":20800.0},{"date":"2024-04-17","close":20500.0},{"date":"2024-04-18","close":21200.0},{"date":"2024-04-19","close":20650.0},{"date":"2024-04-22","close":23900.0},{"date":"2024-04-23","close":22250.0},{"date":"2024-04-24","close":22850.0},{"date":"2024-04-25","close":20700.0},{"date":"2024-04-26","close":20700.0},{"date":"2024-04-29","close":21550.0},{"date":"2024-04-30","close":20800.0},{"date":"2024-05-02","close":20750.0},{"date":"2024-05-03","close":20900.0},{"date":"2024-05-07","close":22250.0},{"date":"2024-05-08","close":22100.0},{"date":"2024-05-09","close":22150.0},{"date":"2024-05-10","close":21050.0},{"date":"2024-05-13","close":22650.0},{"date":"2024-05-14","close":21850.0},{"date":"2024-05-16","close":20900.0},{"date":"2024-05-17","close":19130.0},{"date":"2024-05-20","close":18720.0},{"date":"2024-05-21","close":18670.0},{"date":"2024-05-22","close":17370.0},{"date":"2024-05-23","close":16980.0},{"date":"2024-05-24","close":16520.0},{"date":"2024-05-27","close":16000.0},{"date":"2024-05-28","close":15660.0},{"date":"2024-05-29","close":16000.0},{"date":"2024-05-30","close":15200.0},{"date":"2024-05-31","close":15200.0},{"date":"2024-06-03","close":15550.0},{"date":"2024-06-04","close":16120.0},{"date":"2024-06-05","close":17110.0},{"date":"2024-06-07","close":16680.0},{"date":"2024-06-10","close":16970.0},{"date":"2024-06-11","close":17150.0},{"date":"2024-06-12","close":17400.0},{"date":"2024-06-13","close":17360.0},{"date":"2024-06-14","close":16830.0},{"date":"2024-06-17","close":16920.0},{"date":"2024-06-18","close":15780.0},{"date":"2024-06-19","close":15440.0},{"date":"2024-06-20","close":15400.0},{"date":"2024-06-21","close":15690.0},{"date":"2024-06-24","close":15420.0},{"date":"2024-06-25","close":14950.0},{"date":"2024-06-26","close":14430.0},{"date":"2024-06-27","close":14450.0},{"date":"2024-06-28","close":14250.0},{"date":"2024-07-01","close":14320.0},{"date":"2024-07-02","close":13500.0},{"date":"2024-07-03","close":12880.0},{"date":"2024-07-04","close":12710.0},{"date":"2024-07-05","close":12850.0},{"date":"2024-07-08","close":13190.0},{"date":"2024-07-09","close":12970.0},{"date":"2024-07-10","close":12800.0},{"date":"2024-07-11","close":12690.0},{"date":"2024-07-12","close":12690.0},{"date":"2024-07-15","close":12230.0},{"date":"2024-07-16","close":12520.0},{"date":"2024-07-17","close":12480.0},{"date":"2024-07-18","close":11800.0},{"date":"2024-07-19","close":12000.0},{"date":"2024-07-22","close":11430.0},{"date":"2024-07-23","close":11310.0},{"date":"2024-07-24","close":10350.0},{"date":"2024-07-25","close":10210.0},{"date":"2024-07-26","close":9870.0},{"date":"2024-07-29","close":9990.0},{"date":"2024-07-30","close":9660.0},{"date":"2024-07-31","close":9750.0},{"date":"2024-08-01","close":10010.0},{"date":"2024-08-02","close":9020.0},{"date":"2024-08-05","close":7620.0},{"date":"2024-08-06","close":8170.0},{"date":"2024-08-07","close":7900.0},{"date":"2024-08-08","close":7670.0},{"date":"2024-08-09","close":8020.0},{"date":"2024-08-12","close":8630.0},{"date":"2024-08-13","close":8090.0},{"date":"2024-08-14","close":8340.0},{"date":"2024-08-16","close":8200.0},{"date":"2024-08-19","close":7900.0},{"date":"2024-08-20","close":10270.0},{"date":"2024-08-21","close":9600.0},{"date":"2024-08-22","close":9310.0},{"date":"2024-08-23","close":8890.0},{"date":"2024-08-26","close":8670.0},{"date":"2024-08-27","close":10000.0},{"date":"2024-08-28","close":9620.0},{"date":"2024-08-29","close":9130.0},{"date":"2024-08-30","close":9350.0},{"date":"2024-09-02","close":9600.0},{"date":"2024-09-03","close":10010.0},{"date":"2024-09-04","close":8750.0},{"date":"2024-09-05","close":9480.0},{"date":"2024-09-06","close":8780.0},{"date":"2024-09-09","close":8430.0},{"date":"2024-09-10","close":7900.0},{"date":"2024-09-11","close":7740.0},{"date":"2024-09-12","close":8120.0},{"date":"2024-09-13","close":8220.0},{"date":"2024-09-19","close":8360.0},{"date":"2024-09-20","close":8210.0},{"date":"2024-09-23","close":8150.0},{"date":"2024-09-24","close":8150.0},{"date":"2024-09-25","close":8230.0},{"date":"2024-09-26","close":8790.0},{"date":"2024-09-27","close":8640.0},{"date":"2024-09-30","close":8300.0},{"date":"2024-10-02","close":8120.0},{"date":"2024-10-04","close":8000.0},{"date":"2024-10-07","close":8040.0},{"date":"2024-10-08","close":7840.0},{"date":"2024-10-10","close":7970.0},{"date":"2024-10-11","close":7820.0},{"date":"2024-10-14","close":7800.0},{"date":"2024-10-15","close":7820.0},{"date":"2024-10-16","close":7560.0},{"date":"2024-10-17","close":7350.0},{"date":"2024-10-18","close":7010.0},{"date":"2024-10-21","close":6910.0},{"date":"2024-10-22","close":6440.0},{"date":"2024-10-23","close":6410.0},{"date":"2024-10-24","close":6140.0},{"date":"2024-10-25","close":6300.0},{"date":"2024-10-28","close":6540.0},{"date":"2024-10-29","close":6450.0},{"date":"2024-10-30","close":7710.0},{"date":"2024-10-31","close":7210.0},{"date":"2024-11-01","close":7320.0},{"date":"2024-11-04","close":7370.0},{"date":"2024-11-05","close":7410.0},{"date":"2024-11-06","close":7180.0},{"date":"2024-11-07","close":6760.0},{"date":"2024-11-08","close":6960.0},{"date":"2024-11-11","close":6340.0},{"date":"2024-11-12","close":5780.0},{"date":"2024-11-13","close":5510.0},{"date":"2024-11-14","close":5600.0},{"date":"2024-11-15","close":5760.0},{"date":"2024-11-18","close":5880.0},{"date":"2024-11-19","close":6080.0},{"date":"2024-11-20","close":5840.0},{"date":"2024-11-21","close":5660.0},{"date":"2024-11-22","close":7350.0},{"date":"2024-11-25","close":8600.0},{"date":"2024-11-26","close":8700.0},{"date":"2024-11-27","close":9100.0},{"date":"2024-11-28","close":9130.0},{"date":"2024-11-29","close":8550.0},{"date":"2024-12-02","close":8410.0},{"date":"2024-12-03","close":8620.0},{"date":"2024-12-04","close":7800.0},{"date":"2024-12-05","close":8130.0},{"date":"2024-12-06","close":7640.0},{"date":"2024-12-09","close":6810.0},{"date":"2024-12-10","close":7830.0},{"date":"2024-12-11","close":8350.0},{"date":"2024-12-12","close":8200.0},{"date":"2024-12-13","close":9030.0},{"date":"2024-12-16","close":9650.0},{"date":"2024-12-17","close":9570.0},{"date":"2024-12-18","close":9330.0},{"date":"2024-12-19","close":9170.0},{"date":"2024-12-20","close":8780.0},{"date":"2024-12-23","close":8970.0},{"date":"2024-12-24","close":8670.0},{"date":"2024-12-26","close":8900.0},{"date":"2024-12-27","close":8070.0},{"date":"2024-12-30","close":8380.0},{"date":"2025-01-02","close":8880.0},{"date":"2025-01-03","close":9010.0},{"date":"2025-01-06","close":9210.0},{"date":"2025-01-07","close":9030.0},{"date":"2025-01-08","close":8700.0},{"date":"2025-01-09","close":8600.0},{"date":"2025-01-10","close":8400.0},{"date":"2025-01-13","close":8190.0},{"date":"2025-01-14","close":8230.0},{"date":"2025-01-15","close":8280.0},{"date":"2025-01-16","close":9510.0},{"date":"2025-01-17","close":9280.0},{"date":"2025-01-20","close":9920.0},{"date":"2025-01-21","close":9810.0},{"date":"2025-01-22","close":9980.0},{"date":"2025-01-23","close":9390.0},{"date":"2025-01-24","close":9510.0},{"date":"2025-01-31","close":9780.0},{"date":"2025-02-03","close":10120.0},{"date":"2025-02-04","close":9950.0},{"date":"2025-02-05","close":10050.0},{"date":"2025-02-06","close":9770.0},{"date":"2025-02-07","close":10900.0},{"date":"2025-02-10","close":11200.0},{"date":"2025-02-11","close":10720.0},{"date":"2025-02-12","close":11000.0},{"date":"2025-02-13","close":10620.0},{"date":"2025-02-14","close":10250.0},{"date":"2025-02-17","close":10700.0},{"date":"2025-02-18","close":10720.0},{"date":"2025-02-19","close":10320.0},{"date":"2025-02-20","close":9860.0},{"date":"2025-02-21","close":9800.0},{"date":"2025-02-24","close":9380.0},{"date":"2025-02-25","close":9420.0},{"date":"2025-02-26","close":9460.0},{"date":"2025-02-27","close":8880.0},{"date":"2025-02-28","close":8370.0},{"date":"2025-03-04","close":8010.0},{"date":"2025-03-05","close":8400.0},{"date":"2025-03-06","close":8130.0},{"date":"2025-03-07","close":7820.0},{"date":"2025-03-10","close":7720.0},{"date":"2025-03-11","close":7550.0},{"date":"2025-03-12","close":7890.0},{"date":"2025-03-13","close":7870.0},{"date":"2025-03-14","close":7960.0},{"date":"2025-03-17","close":8160.0},{"date":"2025-03-18","close":8140.0},{"date":"2025-03-19","close":8140.0},{"date":"2025-03-20","close":7870.0},{"date":"2025-03-21","close":7820.0},{"date":"2025-03-24","close":8280.0},{"date":"2025-03-25","close":8290.0},{"date":"2025-03-26","close":7930.0},{"date":"2025-03-27","close":7580.0},{"date":"2025-03-28","close":7010.0},{"date":"2025-03-31","close":6670.0},{"date":"2025-04-01","close":6820.0},{"date":"2025-04-02","close":6620.0},{"date":"2025-04-03","close":6430.0},{"date":"2025-04-04","close":6630.0},{"date":"2025-04-07","close":6040.0},{"date":"2025-04-08","close":6050.0},{"date":"2025-04-09","close":6060.0},{"date":"2025-04-10","close":6490.0},{"date":"2025-04-11","close":6860.0},{"date":"2025-04-14","close":7430.0},{"date":"2025-04-15","close":7470.0},{"date":"2025-04-16","close":7280.0},{"date":"2025-04-17","close":7410.0},{"date":"2025-04-18","close":7360.0},{"date":"2025-04-21","close":7270.0},{"date":"2025-04-22","close":7140.0},{"date":"2025-04-23","close":7230.0},{"date":"2025-04-24","close":7220.0},{"date":"2025-04-25","close":7240.0},{"date":"2025-04-28","close":7140.0},{"date":"2025-04-29","close":7090.0},{"date":"2025-04-30","close":6890.0},{"date":"2025-05-02","close":6820.0},{"date":"2025-05-07","close":6960.0},{"date":"2025-05-08","close":6970.0},{"date":"2025-05-09","close":7110.0},{"date":"2025-05-12","close":7170.0},{"date":"2025-05-13","close":7160.0},{"date":"2025-05-14","close":7420.0},{"date":"2025-05-15","close":7260.0},{"date":"2025-05-16","close":6960.0},{"date":"2025-05-19","close":6730.0},{"date":"2025-05-20","close":6890.0},{"date":"2025-05-21","close":6880.0},{"date":"2025-05-22","close":6660.0},{"date":"2025-05-23","close":6500.0},{"date":"2025-05-26","close":6940.0},{"date":"2025-05-27","close":6760.0},{"date":"2025-05-28","close":6780.0},{"date":"2025-05-29","close":6780.0},{"date":"2025-05-30","close":6600.0},{"date":"2025-06-02","close":6800.0},{"date":"2025-06-04","close":7200.0},{"date":"2025-06-05","close":7180.0},{"date":"2025-06-09","close":7420.0},{"date":"2025-06-10","close":7380.0},{"date":"2025-06-11","close":7330.0},{"date":"2025-06-12","close":7340.0},{"date":"2025-06-13","close":7190.0},{"date":"2025-06-16","close":7210.0},{"date":"2025-06-17","close":7300.0},{"date":"2025-06-18","close":7890.0},{"date":"2025-06-19","close":8110.0},{"date":"2025-06-20","close":7990.0},{"date":"2025-06-23","close":7820.0},{"date":"2025-06-24","close":7920.0},{"date":"2025-06-25","close":7790.0},{"date":"2025-06-26","close":7400.0},{"date":"2025-06-27","close":7390.0},{"date":"2025-06-30","close":7380.0},{"date":"2025-07-01","close":7460.0},{"date":"2025-07-02","close":7160.0},{"date":"2025-07-03","close":7290.0},{"date":"2025-07-04","close":7180.0},{"date":"2025-07-07","close":6950.0},{"date":"2025-07-08","close":7000.0},{"date":"2025-07-09","close":6930.0},{"date":"2025-07-10","close":6860.0},{"date":"2025-07-11","close":6780.0},{"date":"2025-07-14","close":6790.0},{"date":"2025-07-15","close":6830.0},{"date":"2025-07-16","close":6790.0},{"date":"2025-07-17","close":6790.0},{"date":"2025-07-18","close":6700.0},{"date":"2025-07-21","close":6690.0},{"date":"2025-07-22","close":6670.0},{"date":"2025-07-23","close":6590.0},{"date":"2025-07-24","close":6460.0},{"date":"2025-07-25","close":6450.0},{"date":"2025-07-28","close":6340.0},{"date":"2025-07-29","close":6350.0},{"date":"2025-07-30","close":6370.0},{"date":"2025-07-31","close":6620.0},{"date":"2025-08-01","close":6350.0},{"date":"2025-08-04","close":6440.0},{"date":"2025-08-05","close":6460.0},{"date":"2025-08-06","close":6390.0},{"date":"2025-08-07","close":6460.0},{"date":"2025-08-08","close":6400.0},{"date":"2025-08-11","close":6380.0},{"date":"2025-08-12","close":6360.0},{"date":"2025-08-13","close":6390.0},{"date":"2025-08-14","close":6480.0},{"date":"2025-08-18","close":6300.0},{"date":"2025-08-19","close":6110.0},{"date":"2025-08-20","close":5890.0},{"date":"2025-08-21","close":5980.0},{"date":"2025-08-22","close":6040.0},{"date":"2025-08-25","close":6180.0},{"date":"2025-08-26","close":6060.0},{"date":"2025-08-27","close":6060.0},{"date":"2025-08-28","close":6100.0},{"date":"2025-08-29","close":6060.0},{"date":"2025-09-01","close":5890.0},{"date":"2025-09-02","close":5950.0},{"date":"2025-09-03","close":5960.0},{"date":"2025-09-04","close":6040.0},{"date":"2025-09-05","close":6180.0},{"date":"2025-09-08","close":6200.0},{"date":"2025-09-09","close":6180.0},{"date":"2025-09-10","close":6360.0},{"date":"2025-09-11","close":6530.0},{"date":"2025-09-12","close":6710.0},{"date":"2025-09-15","close":6640.0},{"date":"2025-09-16","close":6570.0},{"date":"2025-09-17","close":6480.0},{"date":"2025-09-18","close":6540.0},{"date":"2025-09-19","close":6570.0},{"date":"2025-09-22","close":6570.0},{"date":"2025-09-23","close":6770.0},{"date":"2025-09-24","close":6590.0},{"date":"2025-09-25","close":6430.0},{"date":"2025-09-26","close":6080.0},{"date":"2025-09-29","close":6440.0},{"date":"2025-09-30","close":6270.0},{"date":"2025-10-01","close":6260.0},{"date":"2025-10-02","close":6420.0},{"date":"2025-10-10","close":6380.0},{"date":"2025-10-13","close":6250.0},{"date":"2025-10-14","close":6040.0},{"date":"2025-10-15","close":6120.0},{"date":"2025-10-16","close":6000.0},{"date":"2025-10-17","close":6120.0},{"date":"2025-10-20","close":6290.0},{"date":"2025-10-21","close":6120.0},{"date":"2025-10-22","close":6180.0},{"date":"2025-10-23","close":6020.0},{"date":"2025-10-24","close":6010.0},{"date":"2025-10-27","close":5970.0},{"date":"2025-10-28","close":5980.0},{"date":"2025-10-29","close":5950.0},{"date":"2025-10-30","close":5770.0},{"date":"2025-10-31","close":5710.0},{"date":"2025-11-03","close":5920.0},{"date":"2025-11-04","close":5800.0},{"date":"2025-11-05","close":5610.0},{"date":"2025-11-06","close":5430.0},{"date":"2025-11-07","close":5100.0},{"date":"2025-11-10","close":5420.0},{"date":"2025-11-11","close":5370.0},{"date":"2025-11-12","close":5450.0},{"date":"2025-11-13","close":5520.0},{"date":"2025-11-14","close":5340.0},{"date":"2025-11-17","close":5170.0},{"date":"2025-11-18","close":5000.0},{"date":"2025-11-19","close":4855.0},{"date":"2025-11-20","close":5140.0},{"date":"2025-11-21","close":4990.0},{"date":"2025-11-24","close":5000.0},{"date":"2025-11-25","close":4910.0},{"date":"2025-11-26","close":5040.0},{"date":"2025-11-27","close":5080.0},{"date":"2025-11-28","close":5340.0},{"date":"2025-12-01","close":5490.0},{"date":"2025-12-02","close":6220.0},{"date":"2025-12-03","close":6040.0},{"date":"2025-12-04","close":6040.0},{"date":"2025-12-05","close":6110.0},{"date":"2025-12-08","close":6190.0},{"date":"2025-12-09","close":5970.0},{"date":"2025-12-10","close":5840.0},{"date":"2025-12-11","close":6180.0},{"date":"2025-12-12","close":6160.0},{"date":"2025-12-15","close":5960.0},{"date":"2025-12-16","close":5900.0},{"date":"2025-12-17","close":5740.0},{"date":"2025-12-18","close":5610.0},{"date":"2025-12-19","close":5650.0},{"date":"2025-12-22","close":5860.0},{"date":"2025-12-23","close":5720.0},{"date":"2025-12-24","close":5490.0},{"date":"2025-12-26","close":5480.0},{"date":"2025-12-29","close":5500.0},{"date":"2025-12-30","close":5450.0},{"date":"2026-01-02","close":5690.0},{"date":"2026-01-05","close":5600.0},{"date":"2026-01-06","close":5530.0},{"date":"2026-01-07","close":5410.0},{"date":"2026-01-08","close":5210.0},{"date":"2026-01-09","close":5310.0},{"date":"2026-01-12","close":5270.0},{"date":"2026-01-13","close":5200.0},{"date":"2026-01-14","close":5160.0},{"date":"2026-01-15","close":5170.0},{"date":"2026-01-16","close":5230.0},{"date":"2026-01-19","close":5180.0},{"date":"2026-01-20","close":5390.0},{"date":"2026-01-21","close":5210.0},{"date":"2026-01-22","close":5190.0},{"date":"2026-01-23","close":5400.0},{"date":"2026-01-26","close":5520.0},{"date":"2026-01-27","close":5520.0},{"date":"2026-01-28","close":5880.0},{"date":"2026-01-29","close":5850.0},{"date":"2026-01-30","close":5630.0},{"date":"2026-02-02","close":5350.0},{"date":"2026-02-03","close":5510.0},{"date":"2026-02-04","close":5580.0},{"date":"2026-02-05","close":5390.0},{"date":"2026-02-06","close":5180.0},{"date":"2026-02-09","close":5330.0},{"date":"2026-02-10","close":5390.0},{"date":"2026-02-11","close":5300.0},{"date":"2026-02-12","close":5700.0},{"date":"2026-02-13","close":5700.0},{"date":"2026-02-19","close":5680.0},{"date":"2026-02-20","close":5660.0},{"date":"2026-02-23","close":5610.0},{"date":"2026-02-24","close":5540.0},{"date":"2026-02-25","close":5480.0},{"date":"2026-02-26","close":5420.0},{"date":"2026-02-27","close":5200.0},{"date":"2026-03-03","close":4950.0},{"date":"2026-03-04","close":4365.0},{"date":"2026-03-05","close":4715.0},{"date":"2026-03-06","close":4725.0},{"date":"2026-03-09","close":4320.0},{"date":"2026-03-10","close":4715.0},{"date":"2026-03-11","close":4635.0},{"date":"2026-03-12","close":4630.0},{"date":"2026-03-13","close":4730.0},{"date":"2026-03-16","close":4725.0},{"date":"2026-03-17","close":4710.0},{"date":"2026-03-18","close":4715.0},{"date":"2026-03-19","close":4570.0},{"date":"2026-03-20","close":4710.0},{"date":"2026-03-23","close":4410.0},{"date":"2026-03-24","close":4540.0},{"date":"2026-03-25","close":4680.0},{"date":"2026-03-26","close":4490.0},{"date":"2026-03-27","close":4505.0},{"date":"2026-03-30","close":4345.0},{"date":"2026-03-31","close":4130.0},{"date":"2026-04-01","close":4330.0},{"date":"2026-04-02","close":4045.0},{"date":"2026-04-03","close":4285.0},{"date":"2026-04-06","close":4480.0},{"date":"2026-04-07","close":4480.0},{"date":"2026-04-08","close":4700.0},{"date":"2026-04-09","close":4760.0},{"date":"2026-04-10","close":4740.0},{"date":"2026-04-13","close":4680.0},{"date":"2026-04-14","close":4845.0},{"date":"2026-04-15","close":4900.0},{"date":"2026-04-16","close":6070.0},{"date":"2026-04-17","close":5680.0},{"date":"2026-04-20","close":6630.0},{"date":"2026-04-21","close":6300.0},{"date":"2026-04-22","close":6260.0},{"date":"2026-04-23","close":6390.0},{"date":"2026-04-24","close":6150.0},{"date":"2026-04-27","close":6070.0},{"date":"2026-04-28","close":5950.0},{"date":"2026-04-29","close":5930.0},{"date":"2026-04-30","close":5810.0},{"date":"2026-05-04","close":5780.0},{"date":"2026-05-06","close":5760.0},{"date":"2026-05-07","close":5770.0},{"date":"2026-05-08","close":5620.0},{"date":"2026-05-11","close":5540.0},{"date":"2026-05-12","close":5330.0},{"date":"2026-05-13","close":5250.0},{"date":"2026-05-14","close":5310.0},{"date":"2026-05-15","close":5040.0},{"date":"2026-05-18","close":4815.0},{"date":"2026-05-19","close":4690.0},{"date":"2026-05-20","close":4440.0},{"date":"2026-05-21","close":4470.0},{"date":"2026-05-22","close":4770.0},{"date":"2026-05-26","close":4705.0},{"date":"2026-05-27","close":4400.0},{"date":"2026-05-28","close":4260.0},{"date":"2026-05-29","close":4090.0},{"date":"2026-06-01","close":4075.0},{"date":"2026-06-02","close":3900.0},{"date":"2026-06-04","close":3880.0},{"date":"2026-06-05","close":3770.0},{"date":"2026-06-08","close":3255.0},{"date":"2026-06-09","close":3440.0},{"date":"2026-06-10","close":3380.0},{"date":"2026-06-11","close":3500.0},{"date":"2026-06-12","close":3630.0},{"date":"2026-06-15","close":3675.0},{"date":"2026-06-16","close":3640.0},{"date":"2026-06-17","close":3640.0},{"date":"2026-06-18","close":3465.0},{"date":"2026-06-19","close":3305.0},{"date":"2026-06-22","close":3180.0},{"date":"2026-06-23","close":2950.0},{"date":"2026-06-24","close":2945.0},{"date":"2026-06-25","close":2820.0},{"date":"2026-06-26","close":2695.0},{"date":"2026-06-29","close":3015.0},{"date":"2026-06-30","close":2970.0},{"date":"2026-07-01","close":2965.0},{"date":"2026-07-02","close":2795.0},{"date":"2026-07-03","close":2940.0},{"date":"2026-07-06","close":2935.0},{"date":"2026-07-07","close":2835.0},{"date":"2026-07-08","close":2690.0},{"date":"2026-07-09","close":2670.0},{"date":"2026-07-10","close":2855.0},{"date":"2026-07-13","close":2695.0},{"date":"2026-07-14","close":2690.0},{"date":"2026-07-15","close":2845.0},{"date":"2026-07-16","close":2735.0},{"date":"2026-07-20","close":2615.0},{"date":"2026-07-21","close":2695.0},{"date":"2026-07-22","close":2780.0},{"date":"2026-07-23","close":3050.0},{"date":"2026-07-24","close":2910.0},{"date":"2026-07-27","close":3030.0},{"date":"2026-07-28","close":2840.0},{"date":"2026-07-29","close":2620.0},{"date":"2026-07-30","close":2640.0},{"date":"2026-07-31","close":2900.0},{"date":"2026-08-03","close":2950.0},{"date":"2026-08-04","close":3160.0},{"date":"2026-08-05","close":3230.0},{"date":"2026-08-06","close":3165.0},{"date":"2026-08-07","close":3130.0},{"date":"2026-08-10","close":3255.0},{"date":"2026-08-11","close":3240.0},{"date":"2026-08-12","close":3265.0},{"date":"2026-08-13","close":3185.0},{"date":"2026-08-14","close":3205.0},{"date":"2026-08-18","close":3000.0},{"date":"2026-08-19","close":3030.0},{"date":"2026-08-20","close":3030.0},{"date":"2026-08-21","close":2850.0},{"date":"2026-08-24","close":2890.0},{"date":"2026-08-25","close":2945.0},{"date":"2026-08-26","close":2900.0},{"date":"2026-08-27","close":2910.0},{"date":"2026-08-28","close":3780.0},{"date":"2026-08-31","close":3740.0},{"date":"2026-09-01","close":3820.0},{"date":"2026-09-02","close":4350.0},{"date":"2026-09-03","close":4120.0},{"date":"2026-09-04","close":4070.0},{"date":"2026-09-07","close":3970.0},{"date":"2026-09-08","close":3910.0},{"date":"2026-09-09","close":3875.0},{"date":"2026-09-10","close":3635.0},{"date":"2026-09-11","close":4725.0},{"date":"2026-09-14","close":5080.0},{"date":"2026-09-15","close":5070.0},{"date":"2026-09-16","close":5200.0},{"date":"2026-09-17","close":5760.0},{"date":"2026-09-18","close":5470.0},{"date":"2026-09-21","close":5150.0},{"date":"2026-09-22","close":5070.0},{"date":"2026-09-23","close":4995.0},{"date":"2026-09-28","close":4955.0},{"date":"2026-09-29","close":4835.0},{"date":"2026-09-30","close":4800.0},{"date":"2026-10-01","close":4790.0},{"date":"2026-10-02","close":4770.0},{"date":"2026-10-06","close":5430.0},{"date":"2026-10-07","close":5160.0},{"date":"2026-10-08","close":4945.0},{"date":"2026-10-12","close":4405.0},{"date":"2026-10-13","close":4340.0},{"date":"2026-10-14","close":4125.0},{"date":"2026-10-15","close":3830.0},{"date":"2026-10-16","close":4020.0},{"date":"2026-10-19","close":4160.0},{"date":"2026-10-20","close":3890.0},{"date":"2026-10-21","close":3910.0},{"date":"2026-10-22","close":3770.0},{"date":"2026-10-23","close":3840.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":36655.0,"foreign_net":-36707.0,"institution_net":52.0},{"date":"2026-10-21","retail_net":4580.0,"foreign_net":-4360.0,"institution_net":-220.0},{"date":"2026-10-20","retail_net":6124.0,"foreign_net":-5986.0,"institution_net":-138.0},{"date":"2026-10-19","retail_net":-14389.0,"foreign_net":13479.0,"institution_net":910.0},{"date":"2026-10-16","retail_net":-45185.0,"foreign_net":44342.0,"institution_net":843.0},{"date":"2026-10-15","retail_net":-83276.0,"foreign_net":73902.0,"institution_net":9374.0},{"date":"2026-10-14","retail_net":-32325.0,"foreign_net":32116.0,"institution_net":209.0},{"date":"2026-10-13","retail_net":1711.0,"foreign_net":-5519.0,"institution_net":3808.0},{"date":"2026-10-12","retail_net":1553.0,"foreign_net":-10063.0,"institution_net":8510.0},{"date":"2026-10-08","retail_net":-22211.0,"foreign_net":22163.0,"institution_net":48.0},{"date":"2026-10-07","retail_net":52321.0,"foreign_net":-52298.0,"institution_net":-23.0},{"date":"2026-10-06","retail_net":50160.0,"foreign_net":-50096.0,"institution_net":-64.0},{"date":"2026-10-02","retail_net":36491.0,"foreign_net":-36440.0,"institution_net":-51.0},{"date":"2026-10-01","retail_net":598.0,"foreign_net":1495.0,"institution_net":-2093.0},{"date":"2026-09-30","retail_net":20736.0,"foreign_net":-20836.0,"institution_net":100.0},{"date":"2026-09-29","retail_net":-31220.0,"foreign_net":40043.0,"institution_net":-8823.0},{"date":"2026-09-28","retail_net":-35391.0,"foreign_net":35684.0,"institution_net":-293.0},{"date":"2026-09-23","retail_net":119417.0,"foreign_net":-121485.0,"institution_net":2068.0},{"date":"2026-09-22","retail_net":-42078.0,"foreign_net":42078.0,"institution_net":0.0},{"date":"2026-09-21","retail_net":-40206.0,"foreign_net":35904.0,"institution_net":4302.0},{"date":"2026-09-18","retail_net":34183.0,"foreign_net":-34683.0,"institution_net":500.0},{"date":"2026-09-17","retail_net":-131454.0,"foreign_net":53454.0,"institution_net":78000.0},{"date":"2026-09-16","retail_net":-95401.0,"foreign_net":-52926.0,"institution_net":148327.0},{"date":"2026-09-15","retail_net":46086.0,"foreign_net":-146086.0,"institution_net":100000.0},{"date":"2026-09-14","retail_net":-109711.0,"foreign_net":11720.0,"institution_net":97991.0},{"date":"2026-09-11","retail_net":-508571.0,"foreign_net":194021.0,"institution_net":314550.0},{"date":"2026-09-10","retail_net":-93438.0,"foreign_net":93438.0,"institution_net":0.0},{"date":"2026-09-09","retail_net":35711.0,"foreign_net":-35711.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":143909.0,"foreign_net":-143909.0,"institution_net":0.0},{"date":"2026-09-07","retail_net":-2448.0,"foreign_net":2448.0,"institution_net":0.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":36655.0,"foreign_net":-36707.0,"institution_net":52.0},"d3":{"retail_net":47359.0,"foreign_net":-47053.0,"institution_net":-306.0},"d7":{"retail_net":-127816.0,"foreign_net":116786.0,"institution_net":11030.0},"d14":{"retail_net":-7193.0,"foreign_net":-13972.0,"institution_net":21165.0},"d30":{"retail_net":-697069.0,"foreign_net":-60818.0,"institution_net":757887.0}},"analysis":"최근 5일 외국인 순매수 1.08만, 기관 순매수 1447.00. 30일 누적: 외국인 -6.08만, 기관 75.79만.","foreign_flow":10768.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":1447.0},"insider_trades":[],"price_analysis":{"current":3765.0,"low_30d":3575.0,"support":3856.5,"high_30d":6390.0,"change_1d":-0.1,"change_7d":-8.8,"change_30d":-2.9,"resistance":6108.5,"position_in_range":7.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":5.56,"per":78.98,"quarter":"2024-Q3"},{"pbr":5.37,"per":685.76,"quarter":"2024-Q4"},{"pbr":4.2,"per":45.24,"quarter":"2025-Q1"},{"pbr":4.46,"per":42.88,"quarter":"2025-Q2"},{"pbr":3.73,"per":34.02,"quarter":"2025-Q3"},{"pbr":3.23,"per":35.68,"quarter":"2025-Q4"},{"pbr":2.46,"per":24.27,"quarter":"2026-Q1"},{"pbr":1.79,"per":18.69,"quarter":"2026-Q2"},{"pbr":1.36,"per":23.69,"quarter":"현재"}],"timeline":[{"close":8300.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":8380.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":6670.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":7380.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":6270.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":5450.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":4130.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":2970.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":3.85,"pbr_5y_low":1.79,"per_5y_avg":120.69,"per_5y_low":18.69,"current_pbr":1.36,"current_per":23.69,"pbr_5y_high":5.56,"per_5y_high":685.76,"pbr_5y_median":3.96,"per_5y_median":39.28,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":12.5,"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":["외국인·기관 동반 순매수"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"INFORMATION TECHNOLOGY SERVICES"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +1.4%"},"momentum":{"grade":"D","reason":"RSI 33"},"valuation":{"grade":"C","reason":"PER 23.88x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 0.9%"},"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":0.73,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":0.93,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":4.42,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.27,"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":24.01,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":7.04,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":7.37,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":5.56,"per":78.98,"close":8300.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":5.37,"per":685.76,"close":8380.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":4.2,"per":45.24,"close":6670.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":4.46,"per":42.88,"close":7380.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":3.73,"per":34.02,"close":6270.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":3.23,"per":35.68,"close":5450.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":2.46,"per":24.27,"close":4130.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.79,"per":18.69,"close":2970.0,"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":"23.9배"},{"label":"PBR","value":"1.4배"},{"label":"5년 PER 밴드","value":"하위 12%"},{"label":"ROE","value":"0.9%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":25.15,"pbr":null,"per":null,"roa":0.00733608540370125,"roe":0.009343256530526806,"revenue":13102284833.0,"market_cap":null,"net_income":622307088.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.24011832120120724,"total_assets":84828222922.0,"total_equity":66604945071.0,"profit_margin":0.04749607384756509,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":851505049.0,"operating_margin":0.06498905037199018},{"eps":36.76,"pbr":2.25,"per":40.19,"roa":0.010829669431258444,"roe":0.013523255113553206,"revenue":12917383110.0,"market_cap":154100000000.0,"net_income":909587526.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.24780283117266777,"total_assets":83990331540.0,"total_equity":67260989929.0,"profit_margin":0.07041577371006688,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":800000000.0,"operating_margin":0.06201550387596899},{"eps":52.54,"pbr":null,"per":null,"roa":0.016177984162946638,"roe":0.018996842089615374,"revenue":14100000000.0,"market_cap":null,"net_income":1300000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.23231579255319149,"total_assets":79490288966.0,"total_equity":67695074262.0,"profit_margin":0.09219858156028368,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":900000000.0,"operating_margin":0.06382978723404255},{"eps":44.46,"pbr":null,"per":null,"roa":0.013831889493786642,"roe":0.016733230158103823,"revenue":13200000000.0,"market_cap":null,"net_income":1100000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.2545098818181818,"total_assets":81691687351.0,"total_equity":67527332220.0,"profit_margin":0.08333333333333333,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1200000000.0,"operating_margin":0.09090909090909091},{"eps":36.38,"pbr":null,"per":null,"roa":0.011239203399992879,"roe":0.013851646521192671,"revenue":13700000000.0,"market_cap":null,"net_income":900000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.21965255423357663,"total_assets":81774401378.0,"total_equity":66351615932.0,"profit_margin":0.06569343065693431,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":900000000.0,"operating_margin":0.06569343065693431},{"eps":19.37,"pbr":null,"per":null,"roa":0.005836945662970215,"roe":0.007528562219413787,"revenue":13505686596.0,"market_cap":null,"net_income":479355087.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.22734824484298288,"total_assets":82124301763.0,"total_equity":63671531566.0,"profit_margin":0.03549283359958696,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":642683204.0,"operating_margin":0.04758611859024957},{"eps":84.07,"pbr":null,"per":null,"roa":0.027066798038262067,"roe":0.03319936175771946,"revenue":16554804369.0,"market_cap":null,"net_income":2080053615.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.1180695444918791,"total_assets":76848898494.0,"total_equity":62653421779.0,"profit_margin":0.1256465234282709,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1460762987.0,"operating_margin":0.08823800960978906},{"eps":32.29,"pbr":null,"per":null,"roa":0.010795418743113782,"roe":0.013342204490189384,"revenue":11375708023.0,"market_cap":null,"net_income":798791625.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.17178417282238292,"total_assets":73993574868.0,"total_equity":59869538470.0,"profit_margin":0.0702190688601502,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":891492800.0,"operating_margin":0.0783681154788373},{"eps":11.71,"pbr":null,"per":null,"roa":0.005527821409201538,"roe":0.006666370759934884,"revenue":8719726834.0,"market_cap":null,"net_income":289598821.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.2316106199709421,"total_assets":52389322947.0,"total_equity":43441751356.0,"profit_margin":0.03321191437681223,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":780557810.0,"operating_margin":0.08951631454284156},{"eps":-115.85,"pbr":null,"per":null,"roa":-0.05462767412559952,"roe":-0.06545635561130964,"revenue":8466689163.0,"market_cap":null,"net_income":-2866364806.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.2311528921544276,"total_assets":52470928918.0,"total_equity":43790473503.0,"profit_margin":-0.3385461247976608,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":624001130.0,"operating_margin":0.07370072503983338},{"eps":176.94,"pbr":null,"per":null,"roa":0.10851987041098013,"roe":0.1337697970991155,"revenue":35243425295.0,"market_cap":null,"net_income":4377778679.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":null,"total_assets":40340802679.0,"total_equity":32726211551.0,"profit_margin":0.12421547117955863,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":4753100664.0,"operating_margin":0.1348648896699131}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":105.09,"per":78.98,"date":"2024-09","close":8300.0,"source":"reported"},{"eps":105.09,"per":68.61,"date":"2024-10","close":7210.0,"source":"reported"},{"eps":105.09,"per":81.36,"date":"2024-11","close":8550.0,"source":"reported"},{"eps":12.22,"per":685.76,"date":"2024-12","close":8380.0,"source":"reported"},{"eps":12.22,"per":800.33,"date":"2025-01","close":9780.0,"source":"reported"},{"eps":12.22,"per":684.94,"date":"2025-02","close":8370.0,"source":"reported"},{"eps":147.44,"per":45.24,"date":"2025-03","close":6670.0,"source":"reported"},{"eps":147.44,"per":46.73,"date":"2025-04","close":6890.0,"source":"reported"},{"eps":147.44,"per":44.76,"date":"2025-05","close":6600.0,"source":"reported"},{"eps":172.11,"per":42.88,"date":"2025-06","close":7380.0,"source":"reported"},{"eps":172.11,"per":38.46,"date":"2025-07","close":6620.0,"source":"reported"},{"eps":172.11,"per":35.21,"date":"2025-08","close":6060.0,"source":"reported"},{"eps":184.28,"per":34.02,"date":"2025-09","close":6270.0,"source":"reported"},{"eps":184.28,"per":30.99,"date":"2025-10","close":5710.0,"source":"reported"},{"eps":184.28,"per":28.98,"date":"2025-11","close":5340.0,"source":"reported"},{"eps":152.75,"per":35.68,"date":"2025-12","close":5450.0,"source":"reported"},{"eps":152.75,"per":36.86,"date":"2026-01","close":5630.0,"source":"reported"},{"eps":152.75,"per":34.04,"date":"2026-02","close":5200.0,"source":"reported"},{"eps":170.14,"per":24.27,"date":"2026-03","close":4130.0,"source":"reported"},{"eps":170.14,"per":34.15,"date":"2026-04","close":5810.0,"source":"reported"},{"eps":170.14,"per":24.04,"date":"2026-05","close":4090.0,"source":"reported"},{"eps":158.91,"per":18.69,"date":"2026-06","close":2970.0,"source":"reported"},{"eps":158.91,"per":18.25,"date":"2026-07","close":2900.0,"source":"reported"},{"eps":158.91,"per":23.54,"date":"2026-08","close":3740.0,"source":"reported"},{"eps":158.91,"per":30.21,"date":"2026-09","close":4800.0,"source":"reported"},{"eps":158.91,"per":24.16,"date":"2026-10","close":3840.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":117.35,"std":220.32,"count":26,"current":24.16,"lower_1sd":0.0,"upper_1sd":337.67},"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":"에스피소프트","phase":"above-fold","symbol_resolved":true}