{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-22","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-22","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-22","status":"available"},"supply_demand":{"reason":"kr_only","status":"unavailable_market"}},"generated_at":"2026-10-23T09:56:57.020716+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":27.3,"direction":"higher_better","percentile":79},{"name":"영업이익 성장률","unit":"%","value":44.3,"direction":"higher_better","percentile":84}],"summary":"매출 +27.3%","percentile":82},"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":25.6,"direction":null,"percentile":26},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-11.5,"direction":"higher_better","percentile":27}],"summary":"RSI 26","percentile":28},"valuation":{"grade":"C","metrics":[],"summary":"PER 118.81x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":4.93,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":22.75,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":26.69,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":4.4,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 4.9%","percentile":null},"financial_health":{"grade":"B","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":10.05,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.06,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.33,"rating":"good","direction":"higher_better","percentile":72}],"summary":"유동비율 10.1x, 순차입금비율 0.1x","percentile":81}},"signals":[],"summary":"Astera Labs, Inc.(ALAB)은 Technology 섹터 US 시장 종목입니다, 시가총액 447.28억. 현재가 $257.82, 전일 대비 -11.1%, 30일 -11.5%. PER 118.8배 / ROE 4.9%. 기술적 시그널: RSI 26(과매도), MACD 데드크로스.","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":0.0},"catalysts":["RSI 26 (30 이하 과매도 구간)","전분기 대비 매출 27% 성장"],"portfolio":null,"technical":{"macd":-12.624055890947943,"grade":"C","trend":"하락","atr_14":25.334549999999997,"rsi_14":25.589740883423943,"sma_20":330.85,"sma_60":313.8238333333334,"comment":"하락 추세, RSI 26","analysis":"RSI(14) 25.6로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-12.62)가 시그널선(-2.56)을 하회합니다(데드크로스). SMA20 331, SMA60 314 — 혼조세입니다. 볼린저밴드 258~404 (현재 위치 -0%).","bb_lower":258.1859362545694,"bb_upper":403.51406374543063,"macd_signal":-2.5648413181521788},"change_pct":-11.11,"chart_data":[{"date":"2024-10-23","open":68.1,"high":70.09,"low":65.1,"close":67.8,"volume":2557630,"rsi_14":83.45,"sma_20":59.58,"sma_60":48.41,"sma_120":55.41},{"date":"2024-10-24","open":68.46,"high":70.7,"low":68.29,"close":70.3,"volume":3546534,"rsi_14":82.8,"sma_20":60.36,"sma_60":48.86,"sma_120":55.35},{"date":"2024-10-25","open":71.45,"high":75.05,"low":71.35,"close":72.67,"volume":5388433,"rsi_14":84.06,"sma_20":61.32,"sma_60":49.39,"sma_120":55.3},{"date":"2024-10-28","open":72.94,"high":73.64,"low":71.12,"close":72.87,"volume":1865520,"rsi_14":83.94,"sma_20":62.34,"sma_60":49.9,"sma_120":55.28},{"date":"2024-10-29","open":72.96,"high":75.0,"low":72.93,"close":74.07,"volume":1996003,"rsi_14":78.85,"sma_20":63.51,"sma_60":50.41,"sma_120":55.32},{"date":"2024-10-30","open":72.42,"high":75.16,"low":72.32,"close":73.5,"volume":1927159,"rsi_14":70.58,"sma_20":64.66,"sma_60":50.92,"sma_120":55.35},{"date":"2024-10-31","open":73.28,"high":73.28,"low":69.33,"close":70.16,"volume":2890553,"rsi_14":58.38,"sma_20":65.73,"sma_60":51.49,"sma_120":55.35},{"date":"2024-11-01","open":71.86,"high":74.02,"low":70.74,"close":72.65,"volume":2328296,"rsi_14":67.91,"sma_20":66.75,"sma_60":52.01,"sma_120":55.37},{"date":"2024-11-04","open":72.23,"high":72.59,"low":67.31,"close":69.65,"volume":5365107,"rsi_14":66.33,"sma_20":67.6,"sma_60":52.49,"sma_120":55.34},{"date":"2024-11-05","open":86.35,"high":97.35,"low":84.11,"close":95.91,"volume":24756931,"rsi_14":83.6,"sma_20":69.75,"sma_60":53.43,"sma_120":55.5},{"date":"2024-11-06","open":90.0,"high":98.68,"low":86.5,"close":98.17,"volume":15381668,"rsi_14":84.25,"sma_20":71.6,"sma_60":54.39,"sma_120":55.71},{"date":"2024-11-07","open":99.0,"high":99.84,"low":94.41,"close":94.49,"volume":6308086,"rsi_14":77.74,"sma_20":73.01,"sma_60":55.32,"sma_120":55.89},{"date":"2024-11-08","open":96.22,"high":99.36,"low":93.3,"close":99.3,"volume":5016912,"rsi_14":79.59,"sma_20":74.64,"sma_60":56.25,"sma_120":56.11},{"date":"2024-11-11","open":100.0,"high":100.09,"low":89.13,"close":92.25,"volume":8504561,"rsi_14":69.89,"sma_20":76.01,"sma_60":57.11,"sma_120":56.27},{"date":"2024-11-12","open":91.65,"high":93.6,"low":87.89,"close":90.75,"volume":4369836,"rsi_14":68.74,"sma_20":77.42,"sma_60":57.94,"sma_120":56.42},{"date":"2024-11-13","open":91.36,"high":94.05,"low":89.24,"close":89.3,"volume":3164052,"rsi_14":65.79,"sma_20":78.61,"sma_60":58.77,"sma_120":56.58},{"date":"2024-11-14","open":89.95,"high":92.37,"low":88.19,"close":88.49,"volume":2980491,"rsi_14":63.49,"sma_20":79.73,"sma_60":59.57,"sma_120":56.72},{"date":"2024-11-15","open":87.0,"high":89.15,"low":85.01,"close":86.45,"volume":3969651,"rsi_14":61.23,"sma_20":80.71,"sma_60":60.35,"sma_120":56.86},{"date":"2024-11-18","open":89.41,"high":91.22,"low":86.67,"close":90.38,"volume":6344475,"rsi_14":62.91,"sma_20":81.87,"sma_60":61.16,"sma_120":57.05},{"date":"2024-11-19","open":90.6,"high":96.48,"low":90.15,"close":95.18,"volume":6027676,"rsi_14":66.08,"sma_20":83.22,"sma_60":62.03,"sma_120":57.3},{"date":"2024-11-20","open":94.79,"high":98.79,"low":92.17,"close":97.42,"volume":5830311,"rsi_14":70.55,"sma_20":84.7,"sma_60":62.9,"sma_120":57.58},{"date":"2024-11-21","open":102.34,"high":108.37,"low":101.32,"close":104.12,"volume":9198942,"rsi_14":72.31,"sma_20":86.39,"sma_60":63.91,"sma_120":57.91},{"date":"2024-11-22","open":105.12,"high":109.11,"low":102.0,"close":102.28,"volume":4755348,"rsi_14":73.52,"sma_20":87.87,"sma_60":64.82,"sma_120":58.26},{"date":"2024-11-25","open":107.0,"high":113.85,"low":105.25,"close":107.31,"volume":7764634,"rsi_14":61.84,"sma_20":89.59,"sma_60":65.89,"sma_120":58.63},{"date":"2024-11-26","open":108.0,"high":110.98,"low":103.64,"close":105.48,"volume":4343890,"rsi_14":57.66,"sma_20":91.16,"sma_60":66.99,"sma_120":58.98},{"date":"2024-11-27","open":105.76,"high":105.87,"low":96.79,"close":99.6,"volume":5221924,"rsi_14":55.12,"sma_20":92.47,"sma_60":67.96,"sma_120":59.3},{"date":"2024-11-29","open":101.6,"high":105.72,"low":100.64,"close":103.25,"volume":1915788,"rsi_14":54.05,"sma_20":94.12,"sma_60":68.98,"sma_120":59.6},{"date":"2024-12-02","open":103.84,"high":105.02,"low":100.84,"close":103.39,"volume":3197972,"rsi_14":63.31,"sma_20":95.66,"sma_60":70.04,"sma_120":59.92},{"date":"2024-12-03","open":105.52,"high":117.26,"low":105.19,"close":116.51,"volume":8309024,"rsi_14":74.09,"sma_20":98.0,"sma_60":71.35,"sma_120":60.35},{"date":"2024-12-04","open":116.69,"high":121.2,"low":114.8,"close":115.27,"volume":4687319,"rsi_14":74.38,"sma_20":98.97,"sma_60":72.63,"sma_120":60.79},{"date":"2024-12-05","open":115.14,"high":117.66,"low":112.54,"close":114.68,"volume":2803859,"rsi_14":74.69,"sma_20":99.8,"sma_60":73.84,"sma_120":61.21},{"date":"2024-12-06","open":115.0,"high":120.88,"low":113.33,"close":120.4,"volume":4065807,"rsi_14":79.93,"sma_20":101.09,"sma_60":75.16,"sma_120":61.68},{"date":"2024-12-09","open":122.13,"high":123.4,"low":117.41,"close":122.03,"volume":4008621,"rsi_14":79.08,"sma_20":102.23,"sma_60":76.47,"sma_120":62.13},{"date":"2024-12-10","open":122.22,"high":125.41,"low":116.23,"close":118.17,"volume":4102742,"rsi_14":71.5,"sma_20":103.52,"sma_60":77.71,"sma_120":62.59},{"date":"2024-12-11","open":121.16,"high":127.25,"low":120.79,"close":122.62,"volume":3545194,"rsi_14":72.63,"sma_20":105.12,"sma_60":78.98,"sma_120":63.12},{"date":"2024-12-12","open":120.3,"high":124.53,"low":120.01,"close":122.45,"volume":2169314,"rsi_14":68.65,"sma_20":106.77,"sma_60":80.25,"sma_120":63.65},{"date":"2024-12-13","open":126.8,"high":132.68,"low":125.47,"close":132.14,"volume":5083477,"rsi_14":76.19,"sma_20":108.96,"sma_60":81.66,"sma_120":64.27},{"date":"2024-12-16","open":133.0,"high":136.39,"low":128.85,"close":130.48,"volume":5846674,"rsi_14":71.6,"sma_20":111.16,"sma_60":83.0,"sma_120":64.89},{"date":"2024-12-17","open":127.82,"high":131.89,"low":124.51,"close":127.94,"volume":5139320,"rsi_14":70.67,"sma_20":113.04,"sma_60":84.28,"sma_120":65.48},{"date":"2024-12-18","open":128.78,"high":132.9,"low":119.5,"close":122.47,"volume":6019294,"rsi_14":71.2,"sma_20":114.4,"sma_60":85.47,"sma_120":65.99},{"date":"2024-12-19","open":124.14,"high":128.97,"low":119.02,"close":125.28,"volume":6066895,"rsi_14":70.75,"sma_20":115.79,"sma_60":86.69,"sma_120":66.56},{"date":"2024-12-20","open":122.75,"high":133.31,"low":120.91,"close":132.17,"volume":11491663,"rsi_14":74.05,"sma_20":117.2,"sma_60":87.98,"sma_120":67.16},{"date":"2024-12-23","open":135.11,"high":138.14,"low":131.55,"close":135.57,"volume":3501020,"rsi_14":69.01,"sma_20":118.86,"sma_60":89.35,"sma_120":67.79},{"date":"2024-12-24","open":138.23,"high":144.13,"low":137.28,"close":141.6,"volume":2739746,"rsi_14":73.98,"sma_20":120.58,"sma_60":90.84,"sma_120":68.48},{"date":"2024-12-26","open":143.76,"high":147.36,"low":141.35,"close":145.81,"volume":3912368,"rsi_14":76.59,"sma_20":122.59,"sma_60":92.42,"sma_120":69.2},{"date":"2024-12-27","open":145.0,"high":145.97,"low":139.5,"close":141.53,"volume":3452535,"rsi_14":68.51,"sma_20":124.69,"sma_60":93.94,"sma_120":69.91},{"date":"2024-12-30","open":135.27,"high":138.96,"low":133.31,"close":136.42,"volume":3086547,"rsi_14":61.88,"sma_20":126.35,"sma_60":95.4,"sma_120":70.57},{"date":"2024-12-31","open":136.42,"high":136.94,"low":131.7,"close":132.45,"volume":2493286,"rsi_14":61.77,"sma_20":127.8,"sma_60":96.73,"sma_120":71.22},{"date":"2025-01-02","open":130.27,"high":136.2,"low":125.81,"close":134.63,"volume":3203469,"rsi_14":60.28,"sma_20":128.71,"sma_60":98.1,"sma_120":71.87},{"date":"2025-01-03","open":135.61,"high":141.15,"low":133.08,"close":140.93,"volume":2745696,"rsi_14":64.32,"sma_20":129.99,"sma_60":99.57,"sma_120":72.57},{"date":"2025-01-06","open":147.15,"high":147.39,"low":140.37,"close":143.64,"volume":3237415,"rsi_14":59.99,"sma_20":131.44,"sma_60":100.94,"sma_120":73.28},{"date":"2025-01-07","open":145.23,"high":145.33,"low":132.42,"close":133.6,"volume":3977606,"rsi_14":52.37,"sma_20":132.1,"sma_60":102.07,"sma_120":73.94},{"date":"2025-01-08","open":131.2,"high":133.01,"low":127.0,"close":130.77,"volume":3683813,"rsi_14":52.14,"sma_20":132.53,"sma_60":103.14,"sma_120":74.59},{"date":"2025-01-10","open":127.7,"high":130.76,"low":124.0,"close":129.7,"volume":2420628,"rsi_14":55.85,"sma_20":133.11,"sma_60":104.21,"sma_120":75.24},{"date":"2025-01-13","open":124.34,"high":127.69,"low":121.65,"close":127.19,"volume":3793937,"rsi_14":51.55,"sma_20":133.34,"sma_60":105.29,"sma_120":75.86},{"date":"2025-01-14","open":130.4,"high":132.1,"low":125.15,"close":128.45,"volume":2710402,"rsi_14":46.67,"sma_20":133.64,"sma_60":106.34,"sma_120":76.49},{"date":"2025-01-15","open":132.6,"high":135.81,"low":131.23,"close":131.77,"volume":3254395,"rsi_14":46.6,"sma_20":133.62,"sma_60":107.44,"sma_120":77.19},{"date":"2025-01-16","open":133.97,"high":135.7,"low":123.34,"close":127.9,"volume":4186507,"rsi_14":37.23,"sma_20":133.49,"sma_60":108.45,"sma_120":77.87},{"date":"2025-01-17","open":128.17,"high":134.2,"low":126.3,"close":133.3,"volume":3245906,"rsi_14":38.6,"sma_20":133.76,"sma_60":109.56,"sma_120":78.59},{"date":"2025-01-21","open":128.5,"high":129.5,"low":119.37,"close":124.41,"volume":5684839,"rsi_14":35.6,"sma_20":133.86,"sma_60":110.49,"sma_120":79.24},{"date":"2025-01-22","open":126.27,"high":130.5,"low":121.52,"close":122.95,"volume":4027468,"rsi_14":37.93,"sma_20":133.74,"sma_60":111.41,"sma_120":79.91},{"date":"2025-01-23","open":119.68,"high":124.0,"low":112.18,"close":123.73,"volume":6127819,"rsi_14":41.71,"sma_20":133.32,"sma_60":112.3,"sma_120":80.58},{"date":"2025-01-24","open":126.14,"high":127.35,"low":113.42,"close":115.55,"volume":5465359,"rsi_14":33.73,"sma_20":132.32,"sma_60":113.02,"sma_120":81.2},{"date":"2025-01-27","open":102.24,"high":103.0,"low":79.55,"close":83.16,"volume":16766218,"rsi_14":15.9,"sma_20":129.39,"sma_60":113.19,"sma_120":81.54},{"date":"2025-01-28","open":88.81,"high":90.65,"low":83.85,"close":89.63,"volume":9003319,"rsi_14":19.48,"sma_20":126.59,"sma_60":113.45,"sma_120":81.93},{"date":"2025-01-29","open":90.6,"high":92.89,"low":87.17,"close":90.43,"volume":4832929,"rsi_14":22.76,"sma_20":124.03,"sma_60":113.73,"sma_120":82.33},{"date":"2025-01-30","open":93.88,"high":98.32,"low":93.0,"close":96.87,"volume":5575154,"rsi_14":29.54,"sma_20":122.05,"sma_60":114.17,"sma_120":82.83},{"date":"2025-01-31","open":98.0,"high":106.0,"low":96.55,"close":101.42,"volume":6444013,"rsi_14":33.62,"sma_20":120.5,"sma_60":114.65,"sma_120":83.33},{"date":"2025-02-03","open":88.9,"high":100.95,"low":87.04,"close":98.12,"volume":5218341,"rsi_14":33.31,"sma_20":118.68,"sma_60":115.13,"sma_120":83.81},{"date":"2025-02-04","open":100.51,"high":103.98,"low":98.67,"close":101.73,"volume":3398541,"rsi_14":35.07,"sma_20":116.72,"sma_60":115.22,"sma_120":84.33},{"date":"2025-02-05","open":102.75,"high":107.17,"low":100.76,"close":106.57,"volume":3351724,"rsi_14":36.15,"sma_20":114.86,"sma_60":115.36,"sma_120":84.88},{"date":"2025-02-06","open":109.83,"high":111.12,"low":100.95,"close":104.51,"volume":4953043,"rsi_14":36.88,"sma_20":113.41,"sma_60":115.53,"sma_120":85.43},{"date":"2025-02-07","open":106.83,"high":109.0,"low":99.68,"close":101.29,"volume":4960358,"rsi_14":31.6,"sma_20":111.93,"sma_60":115.56,"sma_120":85.91},{"date":"2025-02-10","open":103.01,"high":104.25,"low":100.02,"close":103.29,"volume":10839571,"rsi_14":36.82,"sma_20":110.61,"sma_60":115.75,"sma_120":86.43},{"date":"2025-02-11","open":97.11,"high":105.88,"low":91.75,"close":92.04,"volume":14123346,"rsi_14":32.81,"sma_20":108.86,"sma_60":115.77,"sma_120":86.85},{"date":"2025-02-12","open":91.49,"high":91.78,"low":86.55,"close":87.5,"volume":7539902,"rsi_14":30.66,"sma_20":106.81,"sma_60":115.74,"sma_120":87.26},{"date":"2025-02-13","open":87.53,"high":92.0,"low":87.29,"close":88.19,"volume":6136601,"rsi_14":34.12,"sma_20":104.63,"sma_60":115.74,"sma_120":87.65},{"date":"2025-02-14","open":88.28,"high":88.28,"low":83.69,"close":87.85,"volume":6191016,"rsi_14":54.33,"sma_20":102.63,"sma_60":115.76,"sma_120":88.05},{"date":"2025-02-18","open":88.6,"high":94.58,"low":87.7,"close":93.27,"volume":6130620,"rsi_14":53.43,"sma_20":100.63,"sma_60":115.81,"sma_120":88.48},{"date":"2025-02-19","open":91.04,"high":92.49,"low":87.25,"close":89.9,"volume":4728185,"rsi_14":49.52,"sma_20":98.9,"sma_60":115.72,"sma_120":88.87},{"date":"2025-02-20","open":90.54,"high":90.54,"low":85.12,"close":88.43,"volume":3859624,"rsi_14":41.67,"sma_20":97.17,"sma_60":115.57,"sma_120":89.24},{"date":"2025-02-21","open":88.9,"high":90.81,"low":85.19,"close":85.72,"volume":3964160,"rsi_14":33.92,"sma_20":95.27,"sma_60":115.26,"sma_120":89.59},{"date":"2025-02-24","open":85.0,"high":87.2,"low":80.36,"close":84.63,"volume":6194678,"rsi_14":35.53,"sma_20":93.73,"sma_60":114.97,"sma_120":89.89},{"date":"2025-02-25","open":82.06,"high":82.27,"low":74.8,"close":77.74,"volume":7391737,"rsi_14":25.96,"sma_20":93.46,"sma_60":114.48,"sma_120":90.18},{"date":"2025-02-26","open":79.79,"high":83.65,"low":79.49,"close":83.0,"volume":4059032,"rsi_14":26.58,"sma_20":93.13,"sma_60":114.1,"sma_120":90.55},{"date":"2025-02-27","open":85.02,"high":85.1,"low":75.62,"close":75.75,"volume":4097159,"rsi_14":24.09,"sma_20":92.39,"sma_60":113.7,"sma_120":90.83},{"date":"2025-02-28","open":72.79,"high":76.1,"low":70.55,"close":74.35,"volume":10688770,"rsi_14":24.91,"sma_20":91.27,"sma_60":113.22,"sma_120":91.1},{"date":"2025-03-03","open":74.98,"high":75.17,"low":67.37,"close":67.68,"volume":8022320,"rsi_14":19.49,"sma_20":89.58,"sma_60":112.63,"sma_120":91.33},{"date":"2025-03-04","open":64.88,"high":72.12,"low":63.14,"close":69.63,"volume":6980492,"rsi_14":27.16,"sma_20":88.15,"sma_60":111.84,"sma_120":91.6},{"date":"2025-03-05","open":69.81,"high":69.98,"low":66.06,"close":68.57,"volume":5378593,"rsi_14":29.23,"sma_20":86.5,"sma_60":111.07,"sma_120":91.85},{"date":"2025-03-06","open":64.34,"high":66.25,"low":61.4,"close":63.49,"volume":5630192,"rsi_14":25.28,"sma_20":84.34,"sma_60":110.21,"sma_120":92.03},{"date":"2025-03-07","open":63.73,"high":67.98,"low":62.01,"close":66.92,"volume":5819543,"rsi_14":30.27,"sma_20":82.46,"sma_60":109.32,"sma_120":92.24},{"date":"2025-03-10","open":64.0,"high":64.68,"low":60.45,"close":61.7,"volume":5007346,"rsi_14":20.13,"sma_20":80.48,"sma_60":108.32,"sma_120":92.39},{"date":"2025-03-11","open":61.19,"high":68.07,"low":60.29,"close":66.05,"volume":5641143,"rsi_14":27.85,"sma_20":78.62,"sma_60":107.45,"sma_120":92.58},{"date":"2025-03-12","open":69.9,"high":71.45,"low":67.68,"close":68.82,"volume":4757242,"rsi_14":32.21,"sma_20":77.46,"sma_60":106.55,"sma_120":92.77},{"date":"2025-03-13","open":68.11,"high":68.39,"low":64.15,"close":65.32,"volume":2369767,"rsi_14":31.76,"sma_20":76.35,"sma_60":105.6,"sma_120":92.92},{"date":"2025-03-14","open":67.88,"high":72.43,"low":67.5,"close":72.18,"volume":3700318,"rsi_14":39.91,"sma_20":75.55,"sma_60":104.6,"sma_120":93.13},{"date":"2025-03-17","open":71.23,"high":73.6,"low":69.51,"close":72.05,"volume":3637180,"rsi_14":44.82,"sma_20":74.76,"sma_60":103.63,"sma_120":93.31},{"date":"2025-03-18","open":70.7,"high":71.21,"low":67.5,"close":68.89,"volume":2825010,"rsi_14":36.65,"sma_20":73.54,"sma_60":102.64,"sma_120":93.46},{"date":"2025-03-19","open":69.0,"high":70.59,"low":67.51,"close":68.89,"volume":3153217,"rsi_14":42.47,"sma_20":72.49,"sma_60":101.75,"sma_120":93.61},{"date":"2025-03-20","open":67.57,"high":70.14,"low":67.01,"close":68.97,"volume":2318782,"rsi_14":43.92,"sma_20":71.52,"sma_60":100.81,"sma_120":93.75},{"date":"2025-03-21","open":67.85,"high":71.19,"low":65.5,"close":71.1,"volume":3655000,"rsi_14":54.31,"sma_20":70.79,"sma_60":99.79,"sma_120":93.89},{"date":"2025-03-24","open":73.6,"high":74.8,"low":72.0,"close":73.78,"volume":2416333,"rsi_14":55.13,"sma_20":70.24,"sma_60":98.76,"sma_120":94.06},{"date":"2025-03-25","open":74.08,"high":74.66,"low":72.03,"close":72.19,"volume":1646212,"rsi_14":54.42,"sma_20":69.97,"sma_60":97.61,"sma_120":94.22},{"date":"2025-03-26","open":71.88,"high":72.23,"low":66.15,"close":66.95,"volume":3019200,"rsi_14":54.21,"sma_20":69.16,"sma_60":96.29,"sma_120":94.36},{"date":"2025-03-27","open":65.49,"high":65.49,"low":62.18,"close":62.79,"volume":3117989,"rsi_14":45.07,"sma_20":68.52,"sma_60":94.98,"sma_120":94.46},{"date":"2025-03-28","open":61.85,"high":63.56,"low":59.62,"close":60.78,"volume":3138396,"rsi_14":48.81,"sma_20":67.84,"sma_60":93.72,"sma_120":94.56},{"date":"2025-03-31","open":58.19,"high":59.75,"low":57.2,"close":59.67,"volume":3752292,"rsi_14":40.99,"sma_20":67.44,"sma_60":92.51,"sma_120":94.62},{"date":"2025-04-01","open":59.33,"high":62.77,"low":58.48,"close":62.01,"volume":3464650,"rsi_14":40.27,"sma_20":67.06,"sma_60":91.3,"sma_120":94.7},{"date":"2025-04-02","open":59.95,"high":65.22,"low":59.0,"close":64.08,"volume":4536059,"rsi_14":48.15,"sma_20":66.83,"sma_60":90.01,"sma_120":94.79},{"date":"2025-04-03","open":58.09,"high":59.98,"low":55.39,"close":55.68,"volume":6459876,"rsi_14":26.5,"sma_20":66.44,"sma_60":88.55,"sma_120":94.75},{"date":"2025-04-04","open":52.46,"high":53.71,"low":47.12,"close":52.94,"volume":5761861,"rsi_14":24.66,"sma_20":65.74,"sma_60":87.2,"sma_120":94.64},{"date":"2025-04-07","open":48.51,"high":59.45,"low":48.35,"close":55.16,"volume":5090080,"rsi_14":31.33,"sma_20":65.42,"sma_60":85.94,"sma_120":94.54},{"date":"2025-04-08","open":59.32,"high":61.0,"low":52.06,"close":53.71,"volume":4651439,"rsi_14":30.14,"sma_20":64.8,"sma_60":84.68,"sma_120":94.45},{"date":"2025-04-09","open":54.09,"high":64.78,"low":52.0,"close":64.33,"volume":7028732,"rsi_14":45.24,"sma_20":64.57,"sma_60":83.63,"sma_120":94.46},{"date":"2025-04-10","open":61.23,"high":61.23,"low":56.7,"close":58.86,"volume":3995985,"rsi_14":38.25,"sma_20":64.25,"sma_60":82.47,"sma_120":94.41},{"date":"2025-04-11","open":58.74,"high":61.42,"low":58.23,"close":60.13,"volume":4529931,"rsi_14":36.54,"sma_20":63.65,"sma_60":81.28,"sma_120":94.36},{"date":"2025-04-14","open":63.29,"high":64.6,"low":57.97,"close":59.41,"volume":3722068,"rsi_14":37.17,"sma_20":63.02,"sma_60":80.13,"sma_120":94.29},{"date":"2025-04-15","open":59.4,"high":60.83,"low":58.78,"close":60.08,"volume":2316231,"rsi_14":42.41,"sma_20":62.58,"sma_60":78.91,"sma_120":94.23},{"date":"2025-04-16","open":56.56,"high":59.36,"low":56.3,"close":58.78,"volume":2777085,"rsi_14":45.28,"sma_20":62.07,"sma_60":77.82,"sma_120":94.16},{"date":"2025-04-17","open":58.34,"high":59.13,"low":56.53,"close":58.96,"volume":1942125,"rsi_14":47.76,"sma_20":61.57,"sma_60":76.75,"sma_120":94.08},{"date":"2025-04-21","open":56.9,"high":57.69,"low":52.56,"close":54.42,"volume":3176045,"rsi_14":44.03,"sma_20":60.74,"sma_60":75.6,"sma_120":93.95},{"date":"2025-04-22","open":55.51,"high":56.93,"low":54.54,"close":55.31,"volume":2487706,"rsi_14":42.12,"sma_20":59.81,"sma_60":74.59,"sma_120":93.81},{"date":"2025-04-23","open":60.74,"high":62.98,"low":59.32,"close":60.15,"volume":4450343,"rsi_14":45.66,"sma_20":59.21,"sma_60":74.21,"sma_120":93.7},{"date":"2025-04-24","open":62.01,"high":64.98,"low":61.18,"close":64.55,"volume":3024519,"rsi_14":60.74,"sma_20":59.09,"sma_60":73.79,"sma_120":93.62},{"date":"2025-04-25","open":63.97,"high":67.14,"low":63.2,"close":66.11,"volume":2982796,"rsi_14":66.41,"sma_20":59.26,"sma_60":73.39,"sma_120":93.56},{"date":"2025-04-28","open":66.48,"high":67.44,"low":64.35,"close":66.08,"volume":1869530,"rsi_14":64.39,"sma_20":59.52,"sma_60":72.87,"sma_120":93.52},{"date":"2025-04-29","open":65.68,"high":66.52,"low":64.6,"close":65.65,"volume":1508698,"rsi_14":66.17,"sma_20":59.82,"sma_60":72.28,"sma_120":93.47},{"date":"2025-04-30","open":62.5,"high":65.36,"low":62.31,"close":65.31,"volume":1747267,"rsi_14":51.84,"sma_20":59.99,"sma_60":71.73,"sma_120":93.43},{"date":"2025-05-01","open":68.6,"high":70.5,"low":68.25,"close":69.22,"volume":3831889,"rsi_14":70.66,"sma_20":60.24,"sma_60":71.19,"sma_120":93.21},{"date":"2025-05-02","open":71.59,"high":73.06,"low":70.92,"close":71.27,"volume":3199692,"rsi_14":71.55,"sma_20":61.02,"sma_60":70.6,"sma_120":92.98},{"date":"2025-05-05","open":70.75,"high":73.47,"low":70.65,"close":72.15,"volume":3061704,"rsi_14":74.49,"sma_20":61.98,"sma_60":70.06,"sma_120":92.8},{"date":"2025-05-06","open":69.54,"high":72.35,"low":68.64,"close":71.36,"volume":4119746,"rsi_14":71.58,"sma_20":62.79,"sma_60":69.56,"sma_120":92.56},{"date":"2025-05-07","open":67.35,"high":71.3,"low":63.4,"close":71.09,"volume":8753905,"rsi_14":74.51,"sma_20":63.66,"sma_60":69.03,"sma_120":92.39},{"date":"2025-05-08","open":72.93,"high":73.81,"low":69.83,"close":71.64,"volume":4702997,"rsi_14":74.88,"sma_20":64.03,"sma_60":68.69,"sma_120":92.23},{"date":"2025-05-09","open":71.7,"high":73.46,"low":69.26,"close":71.2,"volume":2695768,"rsi_14":89.24,"sma_20":64.64,"sma_60":68.41,"sma_120":92.08},{"date":"2025-05-12","open":80.03,"high":81.27,"low":76.53,"close":80.28,"volume":6341961,"rsi_14":92.22,"sma_20":65.65,"sma_60":68.28,"sma_120":92.01},{"date":"2025-05-13","open":81.32,"high":88.22,"low":81.14,"close":87.76,"volume":6657308,"rsi_14":92.86,"sma_20":67.07,"sma_60":68.28,"sma_120":92.02},{"date":"2025-05-14","open":90.36,"high":92.24,"low":86.85,"close":90.66,"volume":6111981,"rsi_14":92.51,"sma_20":68.6,"sma_60":68.24,"sma_120":92.02},{"date":"2025-05-15","open":88.4,"high":93.39,"low":88.15,"close":92.19,"volume":4406980,"rsi_14":92.5,"sma_20":70.27,"sma_60":68.28,"sma_120":92.0},{"date":"2025-05-16","open":92.16,"high":92.59,"low":89.05,"close":90.56,"volume":3859305,"rsi_14":87.92,"sma_20":71.85,"sma_60":68.31,"sma_120":91.94},{"date":"2025-05-19","open":87.32,"high":90.98,"low":87.27,"close":90.29,"volume":3560862,"rsi_14":88.34,"sma_20":73.64,"sma_60":68.39,"sma_120":91.83},{"date":"2025-05-20","open":90.0,"high":94.7,"low":89.03,"close":94.46,"volume":4388338,"rsi_14":90.53,"sma_20":75.6,"sma_60":68.55,"sma_120":91.76},{"date":"2025-05-21","open":93.58,"high":96.11,"low":90.63,"close":92.17,"volume":5401850,"rsi_14":83.42,"sma_20":77.2,"sma_60":68.79,"sma_120":91.63},{"date":"2025-05-22","open":92.56,"high":98.18,"low":91.62,"close":94.3,"volume":4741546,"rsi_14":83.45,"sma_20":78.69,"sma_60":68.98,"sma_120":91.54},{"date":"2025-05-23","open":90.99,"high":95.25,"low":90.7,"close":94.62,"volume":3226967,"rsi_14":83.18,"sma_20":80.11,"sma_60":69.3,"sma_120":91.5},{"date":"2025-05-27","open":97.25,"high":99.29,"low":96.4,"close":97.54,"volume":3560758,"rsi_14":86.37,"sma_20":81.69,"sma_60":69.68,"sma_120":91.45},{"date":"2025-05-28","open":98.03,"high":99.24,"low":96.41,"close":96.46,"volume":3388259,"rsi_14":84.47,"sma_20":83.23,"sma_60":70.16,"sma_120":91.39},{"date":"2025-05-29","open":100.0,"high":100.19,"low":96.23,"close":96.61,"volume":3743240,"rsi_14":84.3,"sma_20":84.79,"sma_60":70.61,"sma_120":91.23},{"date":"2025-05-30","open":94.6,"high":94.79,"low":87.29,"close":90.72,"volume":11139258,"rsi_14":73.32,"sma_20":85.87,"sma_60":70.98,"sma_120":91.02},{"date":"2025-06-02","open":89.93,"high":93.18,"low":89.65,"close":92.92,"volume":2897226,"rsi_14":68.07,"sma_20":86.95,"sma_60":71.47,"sma_120":90.84},{"date":"2025-06-03","open":94.86,"high":97.0,"low":93.8,"close":95.09,"volume":3533701,"rsi_14":62.36,"sma_20":88.1,"sma_60":71.94,"sma_120":90.63},{"date":"2025-06-04","open":96.0,"high":98.24,"low":95.02,"close":95.22,"volume":3552847,"rsi_14":58.48,"sma_20":89.29,"sma_60":72.5,"sma_120":90.41},{"date":"2025-06-05","open":95.84,"high":96.88,"low":89.88,"close":90.71,"volume":4139895,"rsi_14":47.52,"sma_20":90.27,"sma_60":72.91,"sma_120":90.18},{"date":"2025-06-06","open":92.64,"high":92.96,"low":89.81,"close":90.75,"volume":2852265,"rsi_14":50.34,"sma_20":91.23,"sma_60":73.28,"sma_120":89.91},{"date":"2025-06-09","open":91.7,"high":93.58,"low":90.27,"close":92.35,"volume":2650673,"rsi_14":53.49,"sma_20":92.28,"sma_60":73.73,"sma_120":89.66},{"date":"2025-06-10","open":93.0,"high":94.0,"low":88.59,"close":91.46,"volume":2461486,"rsi_14":44.3,"sma_20":92.84,"sma_60":74.05,"sma_120":89.32},{"date":"2025-06-11","open":92.03,"high":96.0,"low":89.81,"close":94.54,"volume":4590360,"rsi_14":54.37,"sma_20":93.18,"sma_60":74.42,"sma_120":89.02},{"date":"2025-06-12","open":93.75,"high":97.24,"low":92.51,"close":94.34,"volume":2853734,"rsi_14":50.08,"sma_20":93.36,"sma_60":74.85,"sma_120":88.74},{"date":"2025-06-13","open":91.0,"high":94.2,"low":89.29,"close":89.73,"volume":3499703,"rsi_14":41.7,"sma_20":93.24,"sma_60":75.19,"sma_120":88.47},{"date":"2025-06-16","open":91.4,"high":98.1,"low":91.4,"close":95.3,"volume":3180637,"rsi_14":46.51,"sma_20":93.48,"sma_60":75.63,"sma_120":88.22},{"date":"2025-06-17","open":94.75,"high":97.0,"low":92.8,"close":92.91,"volume":2829245,"rsi_14":44.69,"sma_20":93.61,"sma_60":76.0,"sma_120":87.89},{"date":"2025-06-18","open":93.09,"high":99.66,"low":92.5,"close":99.53,"volume":4531342,"rsi_14":53.66,"sma_20":93.86,"sma_60":76.42,"sma_120":87.59},{"date":"2025-06-20","open":101.3,"high":101.82,"low":91.8,"close":93.07,"volume":8080950,"rsi_14":52.91,"sma_20":93.91,"sma_60":76.77,"sma_120":87.19},{"date":"2025-06-23","open":92.45,"high":93.67,"low":85.75,"close":85.95,"volume":7162004,"rsi_14":42.32,"sma_20":93.49,"sma_60":77.09,"sma_120":86.69},{"date":"2025-06-24","open":88.0,"high":88.95,"low":85.25,"close":87.26,"volume":7533804,"rsi_14":41.21,"sma_20":93.12,"sma_60":77.5,"sma_120":86.24},{"date":"2025-06-25","open":88.7,"high":89.93,"low":84.78,"close":89.63,"volume":5739704,"rsi_14":44.02,"sma_20":92.73,"sma_60":77.98,"sma_120":85.85},{"date":"2025-06-26","open":91.06,"high":99.76,"low":91.0,"close":97.96,"volume":7538308,"rsi_14":57.17,"sma_20":92.8,"sma_60":78.62,"sma_120":85.56},{"date":"2025-06-27","open":97.6,"high":97.94,"low":89.98,"close":91.02,"volume":10062384,"rsi_14":50.23,"sma_20":92.52,"sma_60":79.1,"sma_120":85.2},{"date":"2025-06-30","open":92.25,"high":93.98,"low":89.7,"close":90.42,"volume":3981546,"rsi_14":48.29,"sma_20":92.51,"sma_60":79.54,"sma_120":84.78},{"date":"2025-07-01","open":89.21,"high":91.06,"low":85.85,"close":88.66,"volume":4345049,"rsi_14":47.56,"sma_20":92.3,"sma_60":80.09,"sma_120":84.32},{"date":"2025-07-02","open":88.05,"high":92.68,"low":87.14,"close":88.57,"volume":3756556,"rsi_14":44.51,"sma_20":91.97,"sma_60":80.68,"sma_120":83.94},{"date":"2025-07-03","open":89.86,"high":93.17,"low":89.0,"close":90.8,"volume":2438903,"rsi_14":46.86,"sma_20":91.75,"sma_60":81.28,"sma_120":83.61},{"date":"2025-07-07","open":90.23,"high":91.28,"low":89.15,"close":89.62,"volume":2707888,"rsi_14":49.9,"sma_20":91.69,"sma_60":81.87,"sma_120":83.28},{"date":"2025-07-08","open":90.06,"high":93.45,"low":90.06,"close":92.3,"volume":3590919,"rsi_14":47.0,"sma_20":91.77,"sma_60":82.34,"sma_120":82.99},{"date":"2025-07-09","open":94.0,"high":100.21,"low":93.53,"close":99.86,"volume":5640287,"rsi_14":56.29,"sma_20":92.15,"sma_60":83.02,"sma_120":82.75},{"date":"2025-07-10","open":103.21,"high":103.5,"low":92.8,"close":97.02,"volume":6415396,"rsi_14":47.56,"sma_20":92.42,"sma_60":83.64,"sma_120":82.46},{"date":"2025-07-11","open":96.0,"high":99.56,"low":95.22,"close":95.9,"volume":2883765,"rsi_14":53.06,"sma_20":92.49,"sma_60":84.25,"sma_120":82.19},{"date":"2025-07-14","open":95.01,"high":95.4,"low":88.18,"close":90.32,"volume":5518358,"rsi_14":54.9,"sma_20":92.29,"sma_60":84.75,"sma_120":81.83},{"date":"2025-07-15","open":94.09,"high":94.14,"low":90.59,"close":92.36,"volume":3085997,"rsi_14":55.63,"sma_20":92.42,"sma_60":85.31,"sma_120":81.57},{"date":"2025-07-16","open":92.48,"high":93.18,"low":88.73,"close":91.94,"volume":3659077,"rsi_14":52.66,"sma_20":92.26,"sma_60":85.86,"sma_120":81.31},{"date":"2025-07-17","open":92.3,"high":99.14,"low":90.9,"close":97.95,"volume":5308518,"rsi_14":49.99,"sma_20":92.51,"sma_60":86.59,"sma_120":81.09},{"date":"2025-07-18","open":99.79,"high":103.99,"low":96.79,"close":102.13,"volume":5569337,"rsi_14":64.51,"sma_20":92.64,"sma_60":87.37,"sma_120":80.98},{"date":"2025-07-21","open":110.78,"high":124.21,"low":110.67,"close":121.89,"volume":14105748,"rsi_14":77.39,"sma_20":94.08,"sma_60":88.4,"sma_120":81.3},{"date":"2025-07-22","open":116.0,"high":118.0,"low":107.64,"close":116.91,"volume":7687379,"rsi_14":73.28,"sma_20":95.63,"sma_60":89.27,"sma_120":81.53},{"date":"2025-07-23","open":119.95,"high":125.45,"low":116.01,"close":119.48,"volume":6305964,"rsi_14":74.47,"sma_20":97.24,"sma_60":90.16,"sma_120":81.77},{"date":"2025-07-24","open":121.01,"high":122.93,"low":118.15,"close":121.68,"volume":3316833,"rsi_14":74.46,"sma_20":98.84,"sma_60":91.08,"sma_120":81.98},{"date":"2025-07-25","open":120.61,"high":123.61,"low":120.11,"close":122.23,"volume":2648330,"rsi_14":76.09,"sma_20":100.05,"sma_60":92.03,"sma_120":82.15},{"date":"2025-07-28","open":126.17,"high":129.5,"low":121.76,"close":124.05,"volume":4654834,"rsi_14":75.76,"sma_20":101.7,"sma_60":93.01,"sma_120":82.37},{"date":"2025-07-29","open":124.87,"high":125.8,"low":116.51,"close":118.41,"volume":6874352,"rsi_14":65.53,"sma_20":103.1,"sma_60":93.83,"sma_120":82.51},{"date":"2025-07-30","open":121.67,"high":130.78,"low":120.98,"close":128.87,"volume":7972696,"rsi_14":73.65,"sma_20":105.11,"sma_60":94.79,"sma_120":82.69},{"date":"2025-07-31","open":132.11,"high":143.15,"low":131.8,"close":136.73,"volume":8339804,"rsi_14":77.56,"sma_20":107.52,"sma_60":95.86,"sma_120":82.96},{"date":"2025-08-01","open":126.56,"high":134.11,"low":124.02,"close":131.1,"volume":6940255,"rsi_14":77.51,"sma_20":109.54,"sma_60":96.86,"sma_120":83.21},{"date":"2025-08-04","open":137.23,"high":142.46,"low":135.0,"close":137.93,"volume":5934091,"rsi_14":78.87,"sma_20":111.95,"sma_60":97.97,"sma_120":83.5},{"date":"2025-08-05","open":138.86,"high":142.23,"low":134.21,"close":135.54,"volume":6941118,"rsi_14":76.95,"sma_20":114.11,"sma_60":99.04,"sma_120":83.86},{"date":"2025-08-06","open":164.99,"high":183.62,"low":160.47,"close":174.39,"volume":17234708,"rsi_14":83.61,"sma_20":117.84,"sma_60":100.76,"sma_120":84.59},{"date":"2025-08-07","open":175.0,"high":175.5,"low":165.13,"close":170.89,"volume":8765728,"rsi_14":80.41,"sma_20":121.53,"sma_60":102.27,"sma_120":85.28},{"date":"2025-08-08","open":170.01,"high":180.67,"low":169.47,"close":179.28,"volume":7065279,"rsi_14":78.22,"sma_20":125.7,"sma_60":103.79,"sma_120":86.04},{"date":"2025-08-11","open":179.11,"high":185.75,"low":175.6,"close":179.43,"volume":4769126,"rsi_14":82.28,"sma_20":130.16,"sma_60":105.27,"sma_120":86.76},{"date":"2025-08-12","open":180.91,"high":193.77,"low":180.62,"close":192.0,"volume":7072602,"rsi_14":83.94,"sma_20":135.14,"sma_60":106.94,"sma_120":87.61},{"date":"2025-08-13","open":193.66,"high":199.47,"low":186.02,"close":193.64,"volume":4834965,"rsi_14":83.85,"sma_20":140.23,"sma_60":108.65,"sma_120":88.48},{"date":"2025-08-14","open":187.0,"high":192.37,"low":185.61,"close":190.69,"volume":4518885,"rsi_14":81.5,"sma_20":144.86,"sma_60":110.33,"sma_120":89.36},{"date":"2025-08-15","open":185.0,"high":187.28,"low":181.0,"close":185.85,"volume":4143413,"rsi_14":77.66,"sma_20":149.05,"sma_60":111.85,"sma_120":90.2},{"date":"2025-08-18","open":183.96,"high":187.18,"low":176.0,"close":186.43,"volume":4705082,"rsi_14":81.89,"sma_20":152.28,"sma_60":113.42,"sma_120":91.11},{"date":"2025-08-19","open":183.99,"high":185.34,"low":170.0,"close":171.06,"volume":5361152,"rsi_14":68.91,"sma_20":154.98,"sma_60":114.7,"sma_120":91.84},{"date":"2025-08-20","open":168.0,"high":172.8,"low":161.39,"close":172.45,"volume":5902644,"rsi_14":67.0,"sma_20":157.63,"sma_60":116.0,"sma_120":92.65},{"date":"2025-08-21","open":173.9,"high":180.47,"low":171.85,"close":177.53,"volume":4750722,"rsi_14":72.21,"sma_20":160.42,"sma_60":117.33,"sma_120":93.51},{"date":"2025-08-22","open":175.88,"high":186.18,"low":174.58,"close":179.09,"volume":4006526,"rsi_14":70.73,"sma_20":163.27,"sma_60":118.71,"sma_120":94.43},{"date":"2025-08-25","open":177.97,"high":179.1,"low":172.01,"close":174.15,"volume":3580608,"rsi_14":68.96,"sma_20":165.77,"sma_60":120.0,"sma_120":95.31},{"date":"2025-08-26","open":174.5,"high":180.91,"low":174.15,"close":178.56,"volume":2859177,"rsi_14":53.09,"sma_20":168.78,"sma_60":121.46,"sma_120":96.22},{"date":"2025-08-27","open":183.15,"high":184.49,"low":176.03,"close":179.2,"volume":2543439,"rsi_14":56.44,"sma_20":171.3,"sma_60":122.9,"sma_120":97.19},{"date":"2025-08-28","open":182.5,"high":191.29,"low":182.35,"close":189.15,"volume":4732454,"rsi_14":57.47,"sma_20":173.92,"sma_60":124.47,"sma_120":98.2},{"date":"2025-08-29","open":189.15,"high":189.31,"low":178.56,"close":182.2,"volume":3750360,"rsi_14":51.9,"sma_20":176.47,"sma_60":125.92,"sma_120":99.21},{"date":"2025-09-02","open":177.13,"high":180.7,"low":167.5,"close":174.24,"volume":5872273,"rsi_14":36.99,"sma_20":178.29,"sma_60":127.31,"sma_120":100.11},{"date":"2025-09-03","open":174.76,"high":179.99,"low":172.5,"close":176.61,"volume":3123433,"rsi_14":37.66,"sma_20":180.34,"sma_60":128.74,"sma_120":101.01},{"date":"2025-09-04","open":178.9,"high":188.05,"low":174.51,"close":187.95,"volume":7121114,"rsi_14":48.23,"sma_20":181.02,"sma_60":130.34,"sma_120":102.03},{"date":"2025-09-05","open":194.5,"high":197.37,"low":184.0,"close":191.2,"volume":6502946,"rsi_14":53.53,"sma_20":182.04,"sma_60":132.0,"sma_120":103.02},{"date":"2025-09-08","open":194.7,"high":220.69,"low":194.01,"close":216.1,"volume":9797759,"rsi_14":64.82,"sma_20":183.88,"sma_60":134.02,"sma_120":104.22},{"date":"2025-09-09","open":213.31,"high":217.92,"low":208.28,"close":214.49,"volume":4669694,"rsi_14":75.15,"sma_20":185.63,"sma_60":136.03,"sma_120":105.44},{"date":"2025-09-10","open":225.44,"high":230.88,"low":217.0,"close":230.37,"volume":6204624,"rsi_14":78.72,"sma_20":187.55,"sma_60":138.37,"sma_120":106.78},{"date":"2025-09-11","open":233.74,"high":237.82,"low":228.51,"close":232.9,"volume":4051927,"rsi_14":78.17,"sma_20":189.51,"sma_60":140.66,"sma_120":108.15},{"date":"2025-09-12","open":233.0,"high":234.77,"low":226.0,"close":229.5,"volume":3698976,"rsi_14":75.17,"sma_20":191.45,"sma_60":142.94,"sma_120":109.47},{"date":"2025-09-15","open":229.0,"high":235.88,"low":226.2,"close":231.29,"volume":3254157,"rsi_14":79.46,"sma_20":193.72,"sma_60":145.14,"sma_120":110.78},{"date":"2025-09-16","open":232.89,"high":241.29,"low":231.99,"close":238.79,"volume":4370701,"rsi_14":80.09,"sma_20":196.34,"sma_60":147.57,"sma_120":112.17},{"date":"2025-09-17","open":244.22,"high":252.6,"low":236.36,"close":249.38,"volume":5925315,"rsi_14":81.89,"sma_20":200.26,"sma_60":150.29,"sma_120":113.69},{"date":"2025-09-18","open":255.0,"high":262.9,"low":244.05,"close":251.88,"volume":6183806,"rsi_14":80.58,"sma_20":204.23,"sma_60":153.03,"sma_120":115.27},{"date":"2025-09-19","open":245.31,"high":249.61,"low":231.18,"close":245.2,"volume":22438641,"rsi_14":80.79,"sma_20":207.61,"sma_60":155.63,"sma_120":116.8},{"date":"2025-09-22","open":239.88,"high":243.2,"low":232.0,"close":237.3,"volume":6360511,"rsi_14":80.84,"sma_20":210.52,"sma_60":157.95,"sma_120":118.28},{"date":"2025-09-23","open":236.49,"high":236.49,"low":219.25,"close":230.11,"volume":6143565,"rsi_14":74.99,"sma_20":213.32,"sma_60":160.27,"sma_120":119.68},{"date":"2025-09-24","open":212.0,"high":213.69,"low":195.68,"close":205.27,"volume":13345541,"rsi_14":57.18,"sma_20":214.66,"sma_60":162.18,"sma_120":120.86},{"date":"2025-09-25","open":192.55,"high":205.17,"low":191.66,"close":200.64,"volume":6227743,"rsi_14":53.87,"sma_20":215.73,"sma_60":164.05,"sma_120":122.07},{"date":"2025-09-26","open":200.53,"high":201.99,"low":193.25,"close":197.78,"volume":3317839,"rsi_14":40.83,"sma_20":216.16,"sma_60":165.87,"sma_120":123.27},{"date":"2025-09-29","open":208.22,"high":209.54,"low":198.29,"close":198.8,"volume":4092218,"rsi_14":42.1,"sma_20":216.99,"sma_60":167.67,"sma_120":124.47},{"date":"2025-09-30","open":200.69,"high":205.4,"low":189.28,"close":195.8,"volume":5498605,"rsi_14":30.0,"sma_20":218.07,"sma_60":169.44,"sma_120":125.66},{"date":"2025-10-01","open":191.79,"high":195.88,"low":186.12,"close":194.5,"volume":4896079,"rsi_14":27.46,"sma_20":218.96,"sma_60":171.14,"sma_120":126.74},{"date":"2025-10-02","open":200.0,"high":211.69,"low":198.2,"close":209.6,"volume":6604137,"rsi_14":39.73,"sma_20":220.05,"sma_60":172.97,"sma_120":128.0},{"date":"2025-10-03","open":212.5,"high":214.29,"low":198.28,"close":200.74,"volume":5188079,"rsi_14":35.31,"sma_20":220.52,"sma_60":174.7,"sma_120":129.17},{"date":"2025-10-06","open":228.56,"high":232.0,"low":217.0,"close":220.81,"volume":8726006,"rsi_14":42.29,"sma_20":220.76,"sma_60":176.78,"sma_120":130.51},{"date":"2025-10-07","open":221.11,"high":224.12,"low":205.92,"close":212.1,"volume":4777072,"rsi_14":33.74,"sma_20":220.64,"sma_60":178.81,"sma_120":131.78},{"date":"2025-10-08","open":214.74,"high":219.68,"low":211.34,"close":219.36,"volume":3672365,"rsi_14":36.38,"sma_20":220.09,"sma_60":180.93,"sma_120":133.12},{"date":"2025-10-09","open":222.0,"high":229.75,"low":219.15,"close":225.43,"volume":4635480,"rsi_14":41.68,"sma_20":219.71,"sma_60":183.15,"sma_120":134.51},{"date":"2025-10-10","open":226.17,"high":230.0,"low":205.82,"close":206.21,"volume":6984434,"rsi_14":38.05,"sma_20":218.55,"sma_60":184.95,"sma_120":135.77},{"date":"2025-10-13","open":214.47,"high":216.27,"low":196.0,"close":199.53,"volume":7648896,"rsi_14":38.2,"sma_20":216.96,"sma_60":186.58,"sma_120":136.97},{"date":"2025-10-14","open":183.84,"high":184.0,"low":160.12,"close":161.55,"volume":17592457,"rsi_14":34.69,"sma_20":213.1,"sma_60":187.24,"sma_120":137.82},{"date":"2025-10-15","open":170.57,"high":170.58,"low":158.35,"close":161.47,"volume":7563340,"rsi_14":35.83,"sma_20":208.7,"sma_60":187.98,"sma_120":138.62},{"date":"2025-10-16","open":163.96,"high":167.41,"low":159.8,"close":163.55,"volume":6249650,"rsi_14":37.55,"sma_20":204.29,"sma_60":188.72,"sma_120":139.44},{"date":"2025-10-17","open":159.63,"high":160.27,"low":154.5,"close":159.8,"volume":5850354,"rsi_14":36.09,"sma_20":200.02,"sma_60":189.35,"sma_120":140.22},{"date":"2025-10-20","open":155.01,"high":159.75,"low":153.4,"close":156.31,"volume":5762707,"rsi_14":35.96,"sma_20":195.97,"sma_60":189.92,"sma_120":140.97},{"date":"2025-10-21","open":154.5,"high":161.2,"low":150.33,"close":157.51,"volume":4556805,"rsi_14":36.84,"sma_20":192.34,"sma_60":190.48,"sma_120":141.74},{"date":"2025-10-22","open":153.86,"high":158.27,"low":148.51,"close":154.85,"volume":5274137,"rsi_14":28.63,"sma_20":189.82,"sma_60":191.08,"sma_120":142.46},{"date":"2025-10-23","open":154.89,"high":166.33,"low":154.89,"close":163.64,"volume":5211831,"rsi_14":35.51,"sma_20":187.97,"sma_60":191.66,"sma_120":143.23},{"date":"2025-10-24","open":167.6,"high":170.2,"low":164.34,"close":164.97,"volume":4528104,"rsi_14":24.46,"sma_20":186.33,"sma_60":192.13,"sma_120":144.0},{"date":"2025-10-27","open":171.0,"high":174.23,"low":168.0,"close":170.28,"volume":3950306,"rsi_14":30.26,"sma_20":184.9,"sma_60":192.79,"sma_120":144.82},{"date":"2025-10-28","open":172.0,"high":174.93,"low":166.73,"close":168.25,"volume":2931104,"rsi_14":24.62,"sma_20":183.52,"sma_60":193.29,"sma_120":145.63},{"date":"2025-10-29","open":171.0,"high":175.5,"low":169.5,"close":173.62,"volume":3182850,"rsi_14":24.09,"sma_20":182.48,"sma_60":193.93,"sma_120":146.48},{"date":"2025-10-30","open":168.01,"high":175.64,"low":167.42,"close":169.55,"volume":3084501,"rsi_14":28.39,"sma_20":180.48,"sma_60":193.85,"sma_120":147.3},{"date":"2025-10-31","open":181.5,"high":201.86,"low":181.0,"close":186.68,"volume":9392262,"rsi_14":43.26,"sma_20":179.77,"sma_60":194.11,"sma_120":148.19},{"date":"2025-11-03","open":191.38,"high":198.24,"low":187.5,"close":191.56,"volume":6035634,"rsi_14":74.13,"sma_20":178.31,"sma_60":194.31,"sma_120":149.05},{"date":"2025-11-04","open":181.37,"high":193.21,"low":179.31,"close":179.31,"volume":8955949,"rsi_14":62.0,"sma_20":176.67,"sma_60":194.31,"sma_120":149.79},{"date":"2025-11-05","open":184.07,"high":191.4,"low":172.72,"close":181.94,"volume":9321176,"rsi_14":62.28,"sma_20":174.8,"sma_60":194.15,"sma_120":150.54},{"date":"2025-11-06","open":181.72,"high":184.0,"low":162.38,"close":162.83,"volume":6767564,"rsi_14":51.68,"sma_20":171.67,"sma_60":193.63,"sma_120":151.14},{"date":"2025-11-07","open":157.12,"high":165.5,"low":151.61,"close":165.49,"volume":6400438,"rsi_14":55.13,"sma_20":169.63,"sma_60":193.21,"sma_120":151.77},{"date":"2025-11-10","open":173.0,"high":176.8,"low":167.55,"close":173.74,"volume":4846607,"rsi_14":58.41,"sma_20":168.34,"sma_60":193.01,"sma_120":152.43},{"date":"2025-11-11","open":170.06,"high":174.37,"low":166.54,"close":167.55,"volume":3254691,"rsi_14":56.35,"sma_20":168.64,"sma_60":192.7,"sma_120":153.06},{"date":"2025-11-12","open":167.76,"high":167.96,"low":153.95,"close":157.79,"volume":5811875,"rsi_14":47.1,"sma_20":168.46,"sma_60":192.47,"sma_120":153.59},{"date":"2025-11-13","open":154.99,"high":155.07,"low":137.91,"close":144.47,"volume":7824639,"rsi_14":40.93,"sma_20":167.51,"sma_60":192.01,"sma_120":154.0},{"date":"2025-11-14","open":139.23,"high":151.4,"low":136.64,"close":144.34,"volume":5697380,"rsi_14":37.97,"sma_20":166.73,"sma_60":191.45,"sma_120":154.39},{"date":"2025-11-17","open":145.38,"high":147.49,"low":137.43,"close":141.39,"volume":5409946,"rsi_14":37.64,"sma_20":165.99,"sma_60":190.83,"sma_120":154.77},{"date":"2025-11-18","open":138.1,"high":144.05,"low":136.81,"close":139.52,"volume":4069808,"rsi_14":33.79,"sma_20":165.09,"sma_60":190.25,"sma_120":155.12},{"date":"2025-11-19","open":139.53,"high":144.71,"low":137.8,"close":142.01,"volume":4224906,"rsi_14":36.71,"sma_20":164.45,"sma_60":189.64,"sma_120":155.55},{"date":"2025-11-20","open":154.48,"high":160.77,"low":137.55,"close":139.29,"volume":10310831,"rsi_14":23.44,"sma_20":163.23,"sma_60":188.97,"sma_120":155.94},{"date":"2025-11-21","open":138.6,"high":143.92,"low":131.42,"close":141.8,"volume":6831355,"rsi_14":21.35,"sma_20":162.07,"sma_60":188.19,"sma_120":156.33},{"date":"2025-11-24","open":145.73,"high":151.61,"low":145.0,"close":147.75,"volume":13436475,"rsi_14":30.41,"sma_20":160.94,"sma_60":187.61,"sma_120":156.77},{"date":"2025-11-25","open":143.51,"high":145.34,"low":136.54,"close":144.78,"volume":4268954,"rsi_14":27.03,"sma_20":159.77,"sma_60":187.12,"sma_120":157.22},{"date":"2025-11-26","open":145.61,"high":156.68,"low":144.04,"close":154.22,"volume":5194214,"rsi_14":43.95,"sma_20":158.8,"sma_60":186.75,"sma_120":157.75},{"date":"2025-11-28","open":157.09,"high":158.42,"low":152.33,"close":157.57,"volume":2422156,"rsi_14":44.49,"sma_20":158.2,"sma_60":186.24,"sma_120":158.29},{"date":"2025-12-01","open":155.62,"high":173.2,"low":152.81,"close":165.19,"volume":7596023,"rsi_14":44.0,"sma_20":157.13,"sma_60":185.81,"sma_120":158.9},{"date":"2025-12-02","open":172.31,"high":182.53,"low":142.51,"close":142.94,"volume":17797295,"rsi_14":35.91,"sma_20":154.7,"sma_60":184.59,"sma_120":159.31},{"date":"2025-12-03","open":150.32,"high":153.6,"low":144.67,"close":152.5,"volume":7766128,"rsi_14":46.96,"sma_20":153.36,"sma_60":183.55,"sma_120":159.79},{"date":"2025-12-04","open":150.99,"high":154.0,"low":147.0,"close":152.51,"volume":3813669,"rsi_14":55.45,"sma_20":151.88,"sma_60":182.26,"sma_120":160.31},{"date":"2025-12-05","open":154.85,"high":163.12,"low":154.14,"close":161.23,"volume":4414063,"rsi_14":60.25,"sma_20":151.8,"sma_60":181.06,"sma_120":160.86},{"date":"2025-12-08","open":162.9,"high":176.65,"low":161.55,"close":175.74,"volume":7899501,"rsi_14":68.28,"sma_20":152.32,"sma_60":180.17,"sma_120":161.55},{"date":"2025-12-09","open":164.09,"high":171.71,"low":163.51,"close":167.08,"volume":5007003,"rsi_14":63.68,"sma_20":151.98,"sma_60":179.1,"sma_120":162.12},{"date":"2025-12-10","open":166.57,"high":167.2,"low":162.61,"close":164.31,"volume":2947510,"rsi_14":61.04,"sma_20":151.82,"sma_60":177.86,"sma_120":162.71},{"date":"2025-12-11","open":161.63,"high":174.4,"low":153.25,"close":173.7,"volume":5541079,"rsi_14":65.97,"sma_20":152.62,"sma_60":176.59,"sma_120":163.44},{"date":"2025-12-12","open":172.49,"high":172.49,"low":146.88,"close":148.85,"volume":10324261,"rsi_14":52.71,"sma_20":152.84,"sma_60":174.88,"sma_120":163.95},{"date":"2025-12-15","open":150.5,"high":152.19,"low":143.08,"close":143.66,"volume":5503006,"rsi_14":48.42,"sma_20":152.8,"sma_60":173.18,"sma_120":164.41},{"date":"2025-12-16","open":141.55,"high":147.25,"low":140.61,"close":144.94,"volume":3551046,"rsi_14":50.06,"sma_20":152.98,"sma_60":171.65,"sma_120":164.8},{"date":"2025-12-17","open":149.77,"high":152.76,"low":140.1,"close":140.24,"volume":4513504,"rsi_14":44.31,"sma_20":153.02,"sma_60":170.15,"sma_120":165.21},{"date":"2025-12-18","open":144.99,"high":148.88,"low":143.68,"close":145.88,"volume":3374745,"rsi_14":45.33,"sma_20":153.21,"sma_60":169.16,"sma_120":165.67},{"date":"2025-12-19","open":145.96,"high":166.93,"low":145.96,"close":164.4,"volume":9627023,"rsi_14":49.71,"sma_20":154.46,"sma_60":168.55,"sma_120":166.3},{"date":"2025-12-22","open":166.92,"high":175.39,"low":166.51,"close":172.62,"volume":4824657,"rsi_14":62.16,"sma_20":156.01,"sma_60":168.13,"sma_120":167.0},{"date":"2025-12-23","open":166.75,"high":171.83,"low":164.55,"close":168.83,"volume":2505659,"rsi_14":57.02,"sma_20":157.06,"sma_60":167.63,"sma_120":167.65},{"date":"2025-12-24","open":169.02,"high":172.33,"low":167.52,"close":169.97,"volume":1279986,"rsi_14":57.44,"sma_20":158.32,"sma_60":167.2,"sma_120":168.32},{"date":"2025-12-26","open":172.13,"high":172.88,"low":166.1,"close":167.26,"volume":2089530,"rsi_14":52.71,"sma_20":158.97,"sma_60":166.75,"sma_120":168.94},{"date":"2025-12-29","open":163.85,"high":170.61,"low":160.8,"close":170.1,"volume":1939526,"rsi_14":47.17,"sma_20":159.6,"sma_60":166.09,"sma_120":169.53},{"date":"2025-12-30","open":170.52,"high":175.98,"low":167.5,"close":170.84,"volume":2401580,"rsi_14":52.05,"sma_20":159.88,"sma_60":165.59,"sma_120":170.15},{"date":"2025-12-31","open":170.5,"high":174.22,"low":166.3,"close":166.36,"volume":2438509,"rsi_14":51.09,"sma_20":161.05,"sma_60":164.69,"sma_120":170.73},{"date":"2026-01-02","open":171.69,"high":182.9,"low":171.69,"close":179.56,"volume":5658870,"rsi_14":53.01,"sma_20":162.4,"sma_60":164.14,"sma_120":171.48},{"date":"2026-01-05","open":184.98,"high":185.18,"low":162.53,"close":167.11,"volume":7579649,"rsi_14":60.75,"sma_20":163.13,"sma_60":163.27,"sma_120":172.1},{"date":"2026-01-06","open":166.51,"high":166.89,"low":151.1,"close":161.01,"volume":8028792,"rsi_14":60.11,"sma_20":163.12,"sma_60":162.2,"sma_120":172.67},{"date":"2026-01-07","open":158.0,"high":168.49,"low":153.2,"close":165.77,"volume":5045897,"rsi_14":61.66,"sma_20":162.62,"sma_60":161.53,"sma_120":173.24},{"date":"2026-01-08","open":164.97,"high":167.8,"low":155.55,"close":156.73,"volume":3936021,"rsi_14":58.81,"sma_20":162.11,"sma_60":160.81,"sma_120":173.7},{"date":"2026-01-09","open":158.06,"high":164.5,"low":155.64,"close":162.61,"volume":4093695,"rsi_14":58.91,"sma_20":162.02,"sma_60":160.83,"sma_120":174.03},{"date":"2026-01-12","open":160.44,"high":175.8,"low":160.25,"close":172.57,"volume":4439129,"rsi_14":54.79,"sma_20":161.97,"sma_60":161.01,"sma_120":174.5},{"date":"2026-01-13","open":175.0,"high":183.5,"low":172.8,"close":180.56,"volume":4457103,"rsi_14":54.67,"sma_20":163.55,"sma_60":161.3,"sma_120":175.01},{"date":"2026-01-14","open":176.05,"high":176.05,"low":167.1,"close":172.14,"volume":3622807,"rsi_14":51.84,"sma_20":164.98,"sma_60":161.5,"sma_120":175.43},{"date":"2026-01-15","open":176.61,"high":180.66,"low":170.46,"close":174.45,"volume":3906835,"rsi_14":52.46,"sma_20":166.45,"sma_60":161.81,"sma_120":175.86},{"date":"2026-01-16","open":179.09,"high":188.0,"low":177.71,"close":182.0,"volume":5422777,"rsi_14":57.7,"sma_20":168.54,"sma_60":162.21,"sma_120":176.35},{"date":"2026-01-20","open":173.37,"high":189.8,"low":173.02,"close":183.75,"volume":5214307,"rsi_14":57.21,"sma_20":170.43,"sma_60":162.7,"sma_120":176.89},{"date":"2026-01-21","open":184.88,"high":184.88,"low":165.3,"close":176.0,"volume":6687290,"rsi_14":52.54,"sma_20":171.01,"sma_60":162.9,"sma_120":177.28},{"date":"2026-01-22","open":180.6,"high":182.01,"low":170.54,"close":176.35,"volume":4011429,"rsi_14":55.12,"sma_20":171.2,"sma_60":163.09,"sma_120":177.61},{"date":"2026-01-23","open":177.21,"high":178.0,"low":163.53,"close":169.66,"volume":6106400,"rsi_14":44.56,"sma_20":171.24,"sma_60":163.08,"sma_120":177.93},{"date":"2026-01-26","open":168.13,"high":173.52,"low":162.74,"close":163.25,"volume":4026900,"rsi_14":47.73,"sma_20":170.9,"sma_60":163.0,"sma_120":178.15},{"date":"2026-01-27","open":164.36,"high":171.69,"low":160.98,"close":170.93,"volume":3385300,"rsi_14":55.73,"sma_20":171.09,"sma_60":162.95,"sma_120":178.44},{"date":"2026-01-28","open":172.48,"high":176.68,"low":165.37,"close":167.9,"volume":3801200,"rsi_14":51.26,"sma_20":170.98,"sma_60":162.93,"sma_120":178.39},{"date":"2026-01-29","open":166.6,"high":167.29,"low":154.05,"close":160.46,"volume":4376600,"rsi_14":52.24,"sma_20":170.46,"sma_60":162.49,"sma_120":178.3},{"date":"2026-01-30","open":158.81,"high":161.17,"low":149.13,"close":150.62,"volume":4281200,"rsi_14":43.12,"sma_20":169.67,"sma_60":161.81,"sma_120":178.06},{"date":"2026-02-02","open":148.0,"high":153.64,"low":146.76,"close":152.44,"volume":3132600,"rsi_14":37.26,"sma_20":168.32,"sma_60":161.36,"sma_120":177.84},{"date":"2026-02-03","open":155.78,"high":163.0,"low":150.5,"close":158.52,"volume":5290000,"rsi_14":35.71,"sma_20":167.89,"sma_60":160.97,"sma_120":177.56},{"date":"2026-02-04","open":158.5,"high":159.5,"low":141.44,"close":144.67,"volume":5743600,"rsi_14":33.36,"sma_20":167.07,"sma_60":160.67,"sma_120":177.15},{"date":"2026-02-05","open":140.01,"high":145.65,"low":137.5,"close":142.82,"volume":4476900,"rsi_14":30.73,"sma_20":165.92,"sma_60":160.29,"sma_120":176.75},{"date":"2026-02-06","open":152.42,"high":170.01,"low":151.42,"close":169.85,"volume":7290600,"rsi_14":44.02,"sma_20":166.58,"sma_60":160.22,"sma_120":176.62},{"date":"2026-02-09","open":169.58,"high":188.43,"low":169.0,"close":187.67,"volume":7420594,"rsi_14":54.24,"sma_20":172.14,"sma_60":163.38,"sma_120":178.08},{"date":"2026-02-10","open":190.0,"high":190.63,"low":181.01,"close":182.86,"volume":8112853,"rsi_14":58.95,"sma_20":172.79,"sma_60":163.63,"sma_120":178.46},{"date":"2026-02-11","open":160.56,"high":162.0,"low":141.66,"close":143.71,"volume":16362535,"rsi_14":42.85,"sma_20":171.61,"sma_60":163.13,"sma_120":178.53},{"date":"2026-02-12","open":146.08,"high":148.8,"low":126.05,"close":126.58,"volume":11444101,"rsi_14":35.31,"sma_20":169.43,"sma_60":162.41,"sma_120":178.13},{"date":"2026-02-13","open":128.0,"high":133.29,"low":122.57,"close":129.32,"volume":7735830,"rsi_14":39.22,"sma_20":167.36,"sma_60":161.45,"sma_120":177.78},{"date":"2026-02-17","open":126.34,"high":126.65,"low":117.41,"close":123.69,"volume":6873657,"rsi_14":34.66,"sma_20":165.22,"sma_60":160.32,"sma_120":177.32},{"date":"2026-02-18","open":124.56,"high":131.67,"low":122.81,"close":129.58,"volume":4355200,"rsi_14":38.11,"sma_20":156.34,"sma_60":160.0,"sma_120":174.82},{"date":"2026-02-19","open":128.7,"high":133.2,"low":127.4,"close":132.62,"volume":2904600,"rsi_14":41.12,"sma_20":154.18,"sma_60":159.88,"sma_120":174.43},{"date":"2026-02-20","open":130.31,"high":135.2,"low":128.26,"close":129.68,"volume":3644406,"rsi_14":43.01,"sma_20":151.84,"sma_60":159.68,"sma_120":173.93},{"date":"2026-02-23","open":127.23,"high":128.56,"low":123.45,"close":128.24,"volume":3023600,"rsi_14":41.9,"sma_20":149.77,"sma_60":159.36,"sma_120":173.48},{"date":"2026-02-24","open":129.69,"high":131.48,"low":126.5,"close":128.4,"volume":2894000,"rsi_14":39.5,"sma_20":148.03,"sma_60":159.08,"sma_120":173.1},{"date":"2026-02-25","open":128.5,"high":129.0,"low":121.74,"close":128.15,"volume":5274678,"rsi_14":43.64,"sma_20":145.89,"sma_60":158.65,"sma_120":172.7},{"date":"2026-02-26","open":126.73,"high":127.29,"low":120.96,"close":124.67,"volume":3789121,"rsi_14":28.71,"sma_20":158.96,"sma_60":157.96,"sma_120":175.8},{"date":"2026-02-27","open":122.66,"high":124.0,"low":117.5,"close":118.83,"volume":5156509,"rsi_14":25.82,"sma_20":156.62,"sma_60":157.19,"sma_120":175.2},{"date":"2026-03-02","open":113.01,"high":121.33,"low":112.13,"close":120.55,"volume":4581648,"rsi_14":14.38,"sma_20":140.14,"sma_60":156.96,"sma_120":170.77},{"date":"2026-03-03","open":115.01,"high":115.06,"low":107.08,"close":109.8,"volume":5883546,"rsi_14":13.53,"sma_20":138.01,"sma_60":156.24,"sma_120":169.9},{"date":"2026-03-04","open":111.86,"high":116.71,"low":109.2,"close":113.77,"volume":5384420,"rsi_14":22.8,"sma_20":149.23,"sma_60":154.6,"sma_120":173.54},{"date":"2026-03-05","open":119.54,"high":124.19,"low":117.38,"close":120.0,"volume":6429277,"rsi_14":26.58,"sma_20":146.2,"sma_60":154.2,"sma_120":173.1},{"date":"2026-03-06","open":116.86,"high":124.45,"low":115.67,"close":119.2,"volume":4433968,"rsi_14":18.81,"sma_20":143.55,"sma_60":153.78,"sma_120":172.62},{"date":"2026-03-09","open":115.73,"high":122.33,"low":111.76,"close":122.31,"volume":5927564,"rsi_14":48.61,"sma_20":130.98,"sma_60":153.22,"sma_120":166.16},{"date":"2026-03-10","open":122.02,"high":123.0,"low":115.83,"close":116.48,"volume":4276371,"rsi_14":36.78,"sma_20":127.42,"sma_60":152.43,"sma_120":165.14},{"date":"2026-03-11","open":116.0,"high":128.15,"low":116.0,"close":124.71,"volume":5389586,"rsi_14":48.58,"sma_20":134.72,"sma_60":152.79,"sma_120":171.21},{"date":"2026-03-12","open":123.11,"high":124.3,"low":118.05,"close":119.9,"volume":3617986,"rsi_14":41.36,"sma_20":123.32,"sma_60":151.13,"sma_120":163.0},{"date":"2026-03-13","open":121.28,"high":123.15,"low":117.26,"close":120.31,"volume":3447084,"rsi_14":47.3,"sma_20":129.11,"sma_60":152.1,"sma_120":170.15},{"date":"2026-03-16","open":123.0,"high":130.14,"low":122.48,"close":127.48,"volume":4610383,"rsi_14":48.28,"sma_20":126.1,"sma_60":151.77,"sma_120":169.69},{"date":"2026-03-17","open":130.0,"high":135.18,"low":124.86,"close":127.57,"volume":5941277,"rsi_14":49.54,"sma_20":123.34,"sma_60":151.48,"sma_120":169.3},{"date":"2026-03-18","open":127.06,"high":129.43,"low":123.01,"close":126.34,"volume":3844915,"rsi_14":51.39,"sma_20":122.47,"sma_60":151.02,"sma_120":168.88},{"date":"2026-03-19","open":123.22,"high":127.43,"low":119.64,"close":126.16,"volume":4170312,"rsi_14":56.72,"sma_20":122.45,"sma_60":150.49,"sma_120":168.37},{"date":"2026-03-20","open":124.39,"high":124.62,"low":114.75,"close":116.04,"volume":8694512,"rsi_14":46.42,"sma_20":121.78,"sma_60":149.67,"sma_120":167.74},{"date":"2026-03-23","open":117.5,"high":125.1,"low":117.37,"close":123.87,"volume":4051721,"rsi_14":61.72,"sma_20":121.79,"sma_60":149.35,"sma_120":166.97},{"date":"2026-03-24","open":122.54,"high":124.14,"low":118.6,"close":121.76,"volume":2677042,"rsi_14":56.87,"sma_20":121.4,"sma_60":148.84,"sma_120":166.2},{"date":"2026-03-25","open":124.66,"high":126.53,"low":119.33,"close":120.33,"volume":2733340,"rsi_14":50.31,"sma_20":121.0,"sma_60":148.31,"sma_120":165.28},{"date":"2026-03-26","open":117.17,"high":119.84,"low":113.57,"close":113.61,"volume":3102168,"rsi_14":45.28,"sma_20":120.45,"sma_60":147.51,"sma_120":164.29},{"date":"2026-03-27","open":111.0,"high":114.63,"low":110.84,"close":112.47,"volume":2873794,"rsi_14":41.41,"sma_20":120.13,"sma_60":146.46,"sma_120":163.31},{"date":"2026-03-30","open":112.71,"high":113.11,"low":97.89,"close":100.27,"volume":5169641,"rsi_14":37.27,"sma_20":119.12,"sma_60":145.34,"sma_120":162.22},{"date":"2026-03-31","open":100.69,"high":110.44,"low":100.1,"close":109.6,"volume":5104484,"rsi_14":38.34,"sma_20":119.11,"sma_60":144.43,"sma_120":161.14},{"date":"2026-04-01","open":111.21,"high":112.0,"low":105.86,"close":106.33,"volume":4783082,"rsi_14":39.27,"sma_20":118.74,"sma_60":143.31,"sma_120":159.95},{"date":"2026-04-02","open":101.68,"high":117.31,"low":101.53,"close":117.14,"volume":4496109,"rsi_14":47.85,"sma_20":118.59,"sma_60":142.78,"sma_120":158.83},{"date":"2026-04-06","open":116.85,"high":122.47,"low":116.72,"close":117.99,"volume":2726262,"rsi_14":42.95,"sma_20":118.53,"sma_60":142.35,"sma_120":157.77},{"date":"2026-04-07","open":117.28,"high":119.69,"low":114.84,"close":118.99,"volume":4452254,"rsi_14":43.71,"sma_20":118.37,"sma_60":141.92,"sma_120":156.78},{"date":"2026-04-08","open":128.0,"high":130.0,"low":121.92,"close":125.46,"volume":4105854,"rsi_14":49.4,"sma_20":118.82,"sma_60":141.67,"sma_120":155.91},{"date":"2026-04-09","open":125.89,"high":129.68,"low":123.5,"close":129.46,"volume":3766929,"rsi_14":52.14,"sma_20":119.05,"sma_60":141.4,"sma_120":155.28},{"date":"2026-04-10","open":134.73,"high":151.38,"low":134.52,"close":149.05,"volume":10909515,"rsi_14":69.03,"sma_20":120.51,"sma_60":141.15,"sma_120":154.85},{"date":"2026-04-13","open":152.01,"high":167.39,"low":150.3,"close":166.79,"volume":10035228,"rsi_14":72.2,"sma_20":122.84,"sma_60":141.05,"sma_120":154.59},{"date":"2026-04-14","open":165.47,"high":171.92,"low":158.5,"close":170.6,"volume":7658869,"rsi_14":74.83,"sma_20":124.99,"sma_60":141.08,"sma_120":154.36},{"date":"2026-04-15","open":170.89,"high":175.6,"low":165.94,"close":172.09,"volume":5064585,"rsi_14":76.3,"sma_20":127.22,"sma_60":141.11,"sma_120":154.16},{"date":"2026-04-16","open":173.0,"high":173.58,"low":161.05,"close":170.81,"volume":4529234,"rsi_14":80.76,"sma_20":129.44,"sma_60":141.17,"sma_120":153.96},{"date":"2026-04-17","open":173.78,"high":175.05,"low":167.24,"close":174.05,"volume":5165853,"rsi_14":82.38,"sma_20":131.84,"sma_60":141.24,"sma_120":153.66},{"date":"2026-04-20","open":174.4,"high":176.97,"low":168.2,"close":175.8,"volume":4180460,"rsi_14":94.62,"sma_20":134.82,"sma_60":141.32,"sma_120":153.46},{"date":"2026-04-21","open":188.75,"high":196.77,"low":183.5,"close":191.97,"volume":10877847,"rsi_14":95.03,"sma_20":138.23,"sma_60":141.75,"sma_120":153.22},{"date":"2026-04-22","open":199.06,"high":200.21,"low":187.24,"close":194.06,"volume":6144170,"rsi_14":98.58,"sma_20":141.84,"sma_60":141.99,"sma_120":153.07},{"date":"2026-04-23","open":190.1,"high":204.49,"low":190.1,"close":197.54,"volume":5396477,"rsi_14":98.46,"sma_20":145.7,"sma_60":142.5,"sma_120":152.88},{"date":"2026-04-24","open":203.24,"high":214.24,"low":202.62,"close":212.84,"volume":6661880,"rsi_14":98.69,"sma_20":150.67,"sma_60":143.36,"sma_120":152.78},{"date":"2026-04-27","open":209.66,"high":210.92,"low":193.22,"close":196.64,"volume":5422540,"rsi_14":84.48,"sma_20":154.87,"sma_60":143.87,"sma_120":152.7},{"date":"2026-04-28","open":181.19,"high":190.1,"low":179.54,"close":183.31,"volume":4965288,"rsi_14":74.21,"sma_20":159.03,"sma_60":144.32,"sma_120":152.56},{"date":"2026-04-29","open":187.45,"high":196.97,"low":181.88,"close":196.85,"volume":4959686,"rsi_14":76.12,"sma_20":163.39,"sma_60":144.89,"sma_120":152.86},{"date":"2026-04-30","open":199.68,"high":200.46,"low":184.21,"close":194.74,"volume":5151961,"rsi_14":70.48,"sma_20":167.81,"sma_60":145.26,"sma_120":153.14},{"date":"2026-05-01","open":195.98,"high":205.1,"low":192.59,"close":202.68,"volume":4343615,"rsi_14":67.64,"sma_20":172.09,"sma_60":145.63,"sma_120":153.46},{"date":"2026-05-04","open":204.04,"high":209.38,"low":199.81,"close":201.25,"volume":4155499,"rsi_14":65.43,"sma_20":176.25,"sma_60":146.11,"sma_120":153.81},{"date":"2026-05-05","open":207.43,"high":220.79,"low":207.32,"close":215.69,"volume":8142468,"rsi_14":69.41,"sma_20":181.08,"sma_60":146.8,"sma_120":154.3},{"date":"2026-05-06","open":229.75,"high":231.73,"low":202.18,"close":213.91,"volume":8552971,"rsi_14":69.1,"sma_20":185.51,"sma_60":147.33,"sma_120":154.77},{"date":"2026-05-07","open":212.56,"high":213.49,"low":192.33,"close":195.65,"volume":6551405,"rsi_14":58.45,"sma_20":188.82,"sma_60":147.53,"sma_120":155.11},{"date":"2026-05-08","open":202.0,"high":203.5,"low":189.69,"close":199.79,"volume":4610117,"rsi_14":59.21,"sma_20":191.35,"sma_60":147.93,"sma_120":155.41},{"date":"2026-05-11","open":196.36,"high":208.36,"low":195.88,"close":207.35,"volume":5615434,"rsi_14":56.32,"sma_20":193.38,"sma_60":148.44,"sma_120":155.77},{"date":"2026-05-12","open":202.35,"high":214.41,"low":192.6,"close":204.42,"volume":5053763,"rsi_14":54.23,"sma_20":195.07,"sma_60":148.72,"sma_120":156.05},{"date":"2026-05-13","open":206.97,"high":224.76,"low":204.55,"close":224.09,"volume":6415600,"rsi_14":59.58,"sma_20":197.67,"sma_60":149.41,"sma_120":156.52},{"date":"2026-05-14","open":224.83,"high":230.33,"low":215.8,"close":228.64,"volume":4614968,"rsi_14":56.18,"sma_20":200.56,"sma_60":150.82,"sma_120":156.98},{"date":"2026-05-15","open":216.5,"high":239.76,"low":210.42,"close":232.68,"volume":5941753,"rsi_14":65.57,"sma_20":203.49,"sma_60":152.59,"sma_120":157.5},{"date":"2026-05-18","open":236.19,"high":236.7,"low":210.02,"close":215.58,"volume":6161282,"rsi_14":63.5,"sma_20":205.48,"sma_60":154.03,"sma_120":157.74},{"date":"2026-05-19","open":212.96,"high":255.96,"low":210.55,"close":244.26,"volume":9430512,"rsi_14":67.61,"sma_20":208.1,"sma_60":156.04,"sma_120":158.18},{"date":"2026-05-20","open":251.41,"high":287.7,"low":250.44,"close":287.48,"volume":10206057,"rsi_14":76.39,"sma_20":212.77,"sma_60":158.67,"sma_120":159.08},{"date":"2026-05-21","open":285.1,"high":298.36,"low":281.91,"close":297.84,"volume":7004344,"rsi_14":76.71,"sma_20":217.78,"sma_60":161.5,"sma_120":160.05},{"date":"2026-05-22","open":300.0,"high":315.81,"low":299.94,"close":306.88,"volume":6527347,"rsi_14":78.43,"sma_20":222.49,"sma_60":164.53,"sma_120":161.25},{"date":"2026-05-26","open":315.0,"high":321.99,"low":290.5,"close":318.72,"volume":8114865,"rsi_14":78.12,"sma_20":228.59,"sma_60":167.87,"sma_120":162.53},{"date":"2026-05-27","open":323.5,"high":326.97,"low":305.74,"close":325.33,"volume":5140913,"rsi_14":79.63,"sma_20":235.69,"sma_60":171.28,"sma_120":163.79},{"date":"2026-05-28","open":334.08,"high":354.53,"low":326.66,"close":349.17,"volume":5591818,"rsi_14":89.65,"sma_20":243.31,"sma_60":175.27,"sma_120":165.3},{"date":"2026-05-29","open":348.0,"high":350.87,"low":329.61,"close":342.85,"volume":5985713,"rsi_14":86.54,"sma_20":250.71,"sma_60":179.09,"sma_120":166.84},{"date":"2026-06-01","open":328.12,"high":333.43,"low":316.0,"close":320.09,"volume":5559149,"rsi_14":76.72,"sma_20":256.58,"sma_60":182.42,"sma_120":168.31},{"date":"2026-06-02","open":324.62,"high":356.39,"low":322.47,"close":355.76,"volume":5572653,"rsi_14":81.05,"sma_20":264.31,"sma_60":186.36,"sma_120":170.07},{"date":"2026-06-03","open":363.56,"high":372.37,"low":337.0,"close":363.54,"volume":5309510,"rsi_14":80.08,"sma_20":271.7,"sma_60":190.38,"sma_120":171.92},{"date":"2026-06-04","open":348.06,"high":365.23,"low":338.02,"close":358.05,"volume":3785278,"rsi_14":77.8,"sma_20":278.91,"sma_60":194.41,"sma_120":173.74},{"date":"2026-06-05","open":342.75,"high":349.0,"low":314.84,"close":317.06,"volume":7315038,"rsi_14":65.64,"sma_20":284.98,"sma_60":197.62,"sma_120":175.2},{"date":"2026-06-08","open":330.5,"high":353.79,"low":328.01,"close":346.33,"volume":5048477,"rsi_14":73.19,"sma_20":292.31,"sma_60":201.39,"sma_120":176.93},{"date":"2026-06-09","open":354.5,"high":372.14,"low":303.0,"close":341.7,"volume":7378074,"rsi_14":68.9,"sma_20":299.02,"sma_60":205.08,"sma_120":178.59},{"date":"2026-06-10","open":334.01,"high":360.78,"low":329.4,"close":330.86,"volume":5895347,"rsi_14":59.62,"sma_20":305.35,"sma_60":208.47,"sma_120":180.12},{"date":"2026-06-11","open":339.88,"high":367.88,"low":339.25,"close":367.47,"volume":5728901,"rsi_14":63.83,"sma_20":312.51,"sma_60":212.47,"sma_120":181.97},{"date":"2026-06-12","open":379.74,"high":390.99,"low":360.06,"close":367.15,"volume":5380744,"rsi_14":62.4,"sma_20":319.44,"sma_60":216.48,"sma_120":183.75},{"date":"2026-06-15","open":382.5,"high":398.13,"low":364.41,"close":389.2,"volume":5332824,"rsi_14":63.92,"sma_20":327.27,"sma_60":220.87,"sma_120":185.68},{"date":"2026-06-16","open":383.64,"high":397.66,"low":360.89,"close":361.71,"volume":5938643,"rsi_14":56.64,"sma_20":334.57,"sma_60":224.96,"sma_120":187.32},{"date":"2026-06-17","open":377.82,"high":393.79,"low":370.01,"close":374.68,"volume":5121957,"rsi_14":54.85,"sma_20":341.09,"sma_60":229.14,"sma_120":189.25},{"date":"2026-06-18","open":384.73,"high":421.2,"low":384.73,"close":417.07,"volume":22605898,"rsi_14":62.4,"sma_20":347.57,"sma_60":234.06,"sma_120":191.45},{"date":"2026-06-22","open":425.61,"high":440.99,"low":412.26,"close":439.66,"volume":5584028,"rsi_14":69.99,"sma_20":354.66,"sma_60":239.38,"sma_120":193.85},{"date":"2026-06-23","open":399.43,"high":419.62,"low":392.89,"close":397.02,"volume":6478319,"rsi_14":56.74,"sma_20":359.17,"sma_60":244.11,"sma_120":195.81},{"date":"2026-06-24","open":401.72,"high":421.7,"low":385.12,"close":399.92,"volume":4063528,"rsi_14":56.04,"sma_20":363.23,"sma_60":248.9,"sma_120":197.68},{"date":"2026-06-25","open":422.6,"high":429.91,"low":386.65,"close":398.0,"volume":4961856,"rsi_14":56.71,"sma_20":366.86,"sma_60":253.86,"sma_120":199.6},{"date":"2026-06-26","open":382.45,"high":396.26,"low":372.5,"close":391.74,"volume":6564846,"rsi_14":64.2,"sma_20":368.99,"sma_60":258.56,"sma_120":201.5},{"date":"2026-06-29","open":403.08,"high":456.76,"low":381.48,"close":455.96,"volume":6331430,"rsi_14":68.4,"sma_20":374.65,"sma_60":264.39,"sma_120":203.85},{"date":"2026-06-30","open":458.13,"high":499.48,"low":457.19,"close":483.02,"volume":6066576,"rsi_14":72.06,"sma_20":382.79,"sma_60":270.49,"sma_120":206.63},{"date":"2026-07-01","open":468.0,"high":468.06,"low":428.82,"close":430.86,"volume":5834835,"rsi_14":63.83,"sma_20":386.55,"sma_60":275.7,"sma_120":209.03},{"date":"2026-07-02","open":433.04,"high":465.93,"low":390.01,"close":406.42,"volume":7258768,"rsi_14":55.57,"sma_20":388.69,"sma_60":280.49,"sma_120":211.21},{"date":"2026-07-06","open":417.32,"high":453.8,"low":411.0,"close":432.74,"volume":4124548,"rsi_14":58.74,"sma_20":392.43,"sma_60":285.61,"sma_120":213.64},{"date":"2026-07-07","open":403.15,"high":417.46,"low":366.66,"close":382.89,"volume":7181666,"rsi_14":49.22,"sma_20":395.72,"sma_60":289.84,"sma_120":215.62},{"date":"2026-07-08","open":380.69,"high":400.66,"low":374.52,"close":393.16,"volume":3473466,"rsi_14":54.07,"sma_20":398.06,"sma_60":293.91,"sma_120":217.53},{"date":"2026-07-09","open":417.86,"high":436.47,"low":412.27,"close":417.45,"volume":3792731,"rsi_14":55.38,"sma_20":401.85,"sma_60":298.08,"sma_120":219.57},{"date":"2026-07-10","open":409.38,"high":421.42,"low":401.62,"close":412.97,"volume":2161516,"rsi_14":49.43,"sma_20":405.95,"sma_60":302.12,"sma_120":221.6},{"date":"2026-07-13","open":403.51,"high":403.51,"low":350.1,"close":362.05,"volume":6286097,"rsi_14":39.99,"sma_20":405.68,"sma_60":305.29,"sma_120":223.2},{"date":"2026-07-14","open":392.03,"high":392.2,"low":360.7,"close":361.78,"volume":3280874,"rsi_14":44.9,"sma_20":405.42,"sma_60":308.47,"sma_120":224.82},{"date":"2026-07-15","open":371.57,"high":371.57,"low":336.01,"close":350.62,"volume":3380797,"rsi_14":43.03,"sma_20":403.49,"sma_60":311.42,"sma_120":226.33},{"date":"2026-07-16","open":337.02,"high":338.94,"low":313.63,"close":319.74,"volume":4689860,"rsi_14":39.77,"sma_20":401.39,"sma_60":313.81,"sma_120":227.57},{"date":"2026-07-17","open":304.18,"high":314.75,"low":289.6,"close":303.62,"volume":7235791,"rsi_14":38.77,"sma_20":397.83,"sma_60":315.68,"sma_120":228.71},{"date":"2026-07-20","open":309.39,"high":322.68,"low":307.4,"close":309.09,"volume":2945469,"rsi_14":27.99,"sma_20":392.44,"sma_60":317.59,"sma_120":229.79},{"date":"2026-07-21","open":326.56,"high":331.23,"low":313.85,"close":319.79,"volume":3886957,"rsi_14":24.28,"sma_20":386.44,"sma_60":319.63,"sma_120":231.06},{"date":"2026-07-22","open":308.28,"high":338.86,"low":307.0,"close":330.89,"volume":3104649,"rsi_14":31.91,"sma_20":383.14,"sma_60":321.6,"sma_120":232.48},{"date":"2026-07-23","open":327.0,"high":342.3,"low":318.7,"close":326.97,"volume":2810653,"rsi_14":34.47,"sma_20":379.49,"sma_60":323.77,"sma_120":233.82},{"date":"2026-07-24","open":317.31,"high":319.51,"low":290.1,"close":291.58,"volume":4275639,"rsi_14":23.35,"sma_20":374.17,"sma_60":325.57,"sma_120":234.95},{"date":"2026-07-27","open":295.0,"high":299.23,"low":267.74,"close":282.52,"volume":4117470,"rsi_14":27.6,"sma_20":368.71,"sma_60":327.0,"sma_120":235.95},{"date":"2026-07-28","open":266.99,"high":268.65,"low":251.17,"close":260.23,"volume":4760904,"rsi_14":21.84,"sma_20":358.92,"sma_60":328.09,"sma_120":236.68},{"date":"2026-07-29","open":260.24,"high":273.8,"low":244.61,"close":249.74,"volume":5367840,"rsi_14":12.27,"sma_20":347.26,"sma_60":328.88,"sma_120":237.25},{"date":"2026-07-30","open":282.18,"high":300.1,"low":273.01,"close":299.69,"volume":6352726,"rsi_14":28.84,"sma_20":340.7,"sma_60":330.52,"sma_120":238.32},{"date":"2026-07-31","open":328.32,"high":342.0,"low":305.0,"close":311.23,"volume":5329350,"rsi_14":38.87,"sma_20":335.94,"sma_60":332.11,"sma_120":239.45},{"date":"2026-08-03","open":297.5,"high":330.48,"low":285.68,"close":321.05,"volume":4136268,"rsi_14":41.44,"sma_20":330.35,"sma_60":333.9,"sma_120":238.91},{"date":"2026-08-04","open":346.02,"high":367.85,"low":340.02,"close":361.67,"volume":10056950,"rsi_14":52.07,"sma_20":329.29,"sma_60":336.66,"sma_120":240.4},{"date":"2026-08-05","open":348.37,"high":356.0,"low":315.11,"close":318.43,"volume":9286136,"rsi_14":49.77,"sma_20":325.56,"sma_60":338.64,"sma_120":241.85},{"date":"2026-08-06","open":313.09,"high":344.88,"low":308.0,"close":331.5,"volume":4943992,"rsi_14":55.04,"sma_20":321.26,"sma_60":340.71,"sma_120":243.56},{"date":"2026-08-07","open":340.02,"high":350.88,"low":329.0,"close":334.17,"volume":3547296,"rsi_14":54.58,"sma_20":317.32,"sma_60":342.87,"sma_120":245.27},{"date":"2026-08-10","open":337.79,"high":343.0,"low":316.78,"close":317.23,"volume":3364839,"rsi_14":49.54,"sma_20":315.08,"sma_60":344.43,"sma_120":246.88},{"date":"2026-08-11","open":324.32,"high":324.32,"low":306.5,"close":311.99,"volume":2707110},{"date":"2026-08-12","open":334.49,"high":337.05,"low":318.2,"close":318.8,"volume":4453708,"rsi_14":48.53,"sma_20":311.0,"sma_60":347.25,"sma_120":249.95},{"date":"2026-08-13","open":313.05,"high":332.88,"low":310.0,"close":322.78,"volume":3343115,"rsi_14":56.35,"sma_20":311.15,"sma_60":349.04,"sma_120":251.56},{"date":"2026-08-14","open":322.79,"high":326.3,"low":311.6,"close":321.61,"volume":2523610,"rsi_14":58.22,"sma_20":312.05,"sma_60":350.33,"sma_120":253.17},{"date":"2026-08-17","open":344.95,"high":354.0,"low":319.27,"close":320.17,"volume":5695669,"rsi_14":63.81,"sma_20":312.6,"sma_60":350.87,"sma_120":254.77},{"date":"2026-08-18","open":304.0,"high":311.95,"low":293.02,"close":303.44,"volume":5111178,"rsi_14":62.03,"sma_20":311.78,"sma_60":350.96,"sma_120":256.23},{"date":"2026-08-19","open":304.03,"high":308.38,"low":278.18,"close":289.02,"volume":4228027},{"date":"2026-08-20","open":289.99,"high":293.0,"low":281.72,"close":290.52,"volume":2597957,"rsi_14":44.17,"sma_20":307.87,"sma_60":350.2,"sma_120":259.03},{"date":"2026-08-21","open":293.8,"high":296.88,"low":277.3,"close":284.97,"volume":3009143,"rsi_14":39.6,"sma_20":307.54,"sma_60":349.52,"sma_120":260.4},{"date":"2026-08-24","open":271.69,"high":279.83,"low":266.31,"close":277.53,"volume":3693289},{"date":"2026-08-25","open":285.94,"high":289.6,"low":279.79,"close":282.65,"volume":1807679,"rsi_14":32.47,"sma_20":308.41,"sma_60":347.33,"sma_120":263.21},{"date":"2026-08-26","open":282.62,"high":290.63,"low":280.0,"close":290.3,"volume":1933742,"rsi_14":28.69,"sma_20":310.44,"sma_60":346.83,"sma_120":264.63},{"date":"2026-08-27","open":297.16,"high":310.14,"low":296.8,"close":304.09,"volume":2749172,"rsi_14":36.05,"sma_20":310.66,"sma_60":345.97,"sma_120":266.17},{"date":"2026-08-28","open":297.17,"high":301.04,"low":287.01,"close":289.47,"volume":2639978,"rsi_14":36.84,"sma_20":309.57,"sma_60":344.73,"sma_120":267.56},{"date":"2026-08-31","open":292.46,"high":297.95,"low":290.38,"close":296.98,"volume":2354898},{"date":"2026-09-01","open":287.35,"high":288.99,"low":276.68,"close":279.91,"volume":3442659,"rsi_14":33.52,"sma_20":304.28,"sma_60":343.1,"sma_120":270.36},{"date":"2026-09-02","open":274.84,"high":278.63,"low":267.01,"close":274.13,"volume":2853086,"rsi_14":29.69,"sma_20":302.06,"sma_60":341.89,"sma_120":271.64},{"date":"2026-09-03","open":270.01,"high":283.17,"low":262.45,"close":282.82,"volume":2791555,"rsi_14":34.77,"sma_20":299.63,"sma_60":340.91,"sma_120":273.0},{"date":"2026-09-04","open":286.0,"high":321.65,"low":285.84,"close":310.4,"volume":6536259,"rsi_14":46.82,"sma_20":298.44,"sma_60":340.57,"sma_120":274.52},{"date":"2026-09-08","open":303.99,"high":312.24,"low":286.97,"close":288.85,"volume":5720384,"rsi_14":45.39,"sma_20":297.02,"sma_60":339.26,"sma_120":275.86},{"date":"2026-09-09","open":286.12,"high":309.67,"low":286.11,"close":300.54,"volume":3149920,"rsi_14":53.7,"sma_20":296.45,"sma_60":338.15,"sma_120":277.32},{"date":"2026-09-10","open":287.73,"high":294.87,"low":280.53,"close":284.53,"volume":3229911,"rsi_14":48.24,"sma_20":294.74,"sma_60":336.41,"sma_120":278.64},{"date":"2026-09-11","open":292.27,"high":297.61,"low":286.9,"close":291.22,"volume":2313479,"rsi_14":51.83,"sma_20":293.16,"sma_60":335.23,"sma_120":280.1},{"date":"2026-09-14","open":269.25,"high":272.27,"low":256.51,"close":257.04,"volume":6454355,"rsi_14":44.82,"sma_20":289.93,"sma_60":333.27,"sma_120":281.21},{"date":"2026-09-15","open":259.45,"high":263.56,"low":251.62,"close":252.54,"volume":3023179},{"date":"2026-09-16","open":255.23,"high":271.99,"low":255.1,"close":269.18,"volume":3609011,"rsi_14":44.88,"sma_20":284.83,"sma_60":327.69,"sma_120":283.54},{"date":"2026-09-17","open":279.09,"high":293.92,"low":278.25,"close":293.56,"volume":4180655},{"date":"2026-09-18","open":300.02,"high":303.95,"low":293.48,"close":303.25,"volume":7073831,"rsi_14":53.25,"sma_20":285.7,"sma_60":324.35,"sma_120":286.63},{"date":"2026-09-21","open":309.2,"high":343.0,"low":308.34,"close":340.74,"volume":6146037,"rsi_14":59.04,"sma_20":288.49,"sma_60":323.4,"sma_120":288.63},{"date":"2026-09-22","open":335.0,"high":369.15,"low":335.0,"close":363.46,"volume":5459954,"rsi_14":66.87,"sma_20":292.78,"sma_60":322.93,"sma_120":290.74},{"date":"2026-09-23","open":364.31,"high":367.87,"low":351.38,"close":360.46,"volume":3309542,"rsi_14":67.63,"sma_20":296.67,"sma_60":321.33,"sma_120":292.86},{"date":"2026-09-24","open":350.4,"high":367.72,"low":348.35,"close":360.51,"volume":3407612,"rsi_14":66.45,"sma_20":300.18,"sma_60":319.29,"sma_120":294.89},{"date":"2026-09-25","open":366.0,"high":377.87,"low":356.2,"close":364.62,"volume":3071350,"rsi_14":62.75,"sma_20":303.21,"sma_60":318.19,"sma_120":296.95},{"date":"2026-09-28","open":356.32,"high":367.68,"low":342.0,"close":351.31,"volume":4080543,"rsi_14":65.27,"sma_20":306.3,"sma_60":317.27,"sma_120":298.88},{"date":"2026-09-29","open":352.18,"high":366.7,"low":349.0,"close":357.84,"volume":2694777,"rsi_14":64.38,"sma_20":309.35,"sma_60":316.02,"sma_120":300.82},{"date":"2026-09-30","open":359.71,"high":363.0,"low":343.38,"close":355.97,"volume":3265433},{"date":"2026-10-01","open":360.59,"high":364.85,"low":352.0,"close":356.42,"volume":4080050,"rsi_14":68.22,"sma_20":317.26,"sma_60":314.96,"sma_120":304.43},{"date":"2026-10-02","open":348.0,"high":363.78,"low":342.2,"close":350.33,"volume":4102110,"rsi_14":80.93,"sma_20":320.64,"sma_60":313.84,"sma_120":305.96},{"date":"2026-10-05","open":354.2,"high":365.24,"low":346.32,"close":362.34,"volume":3256927,"rsi_14":84.67,"sma_20":323.24,"sma_60":313.0,"sma_120":307.56},{"date":"2026-10-06","open":376.1,"high":401.74,"low":371.82,"close":389.8,"volume":6516141,"rsi_14":85.65,"sma_20":328.28,"sma_60":313.46,"sma_120":309.38},{"date":"2026-10-07","open":376.0,"high":388.14,"low":360.22,"close":382.25,"volume":5029495},{"date":"2026-10-08","open":374.68,"high":383.14,"low":342.54,"close":347.05,"volume":6454649,"rsi_14":62.31,"sma_20":335.49,"sma_60":313.74,"sma_120":312.58},{"date":"2026-10-09","open":345.0,"high":349.95,"low":326.25,"close":342.21,"volume":4069981,"rsi_14":50.51,"sma_20":338.04,"sma_60":314.12,"sma_120":313.97},{"date":"2026-10-12","open":335.97,"high":335.97,"low":320.23,"close":324.11,"volume":3741144,"rsi_14":36.0,"sma_20":341.4,"sma_60":314.46,"sma_120":315.07},{"date":"2026-10-13","open":309.32,"high":326.85,"low":300.44,"close":325.41,"volume":3438967},{"date":"2026-10-14","open":319.6,"high":319.75,"low":299.19,"close":300.28,"volume":4605552,"rsi_14":31.63,"sma_20":346.6,"sma_60":314.41,"sma_120":317.02},{"date":"2026-10-15","open":285.0,"high":302.84,"low":281.29,"close":301.98,"volume":4255027,"rsi_14":30.61,"sma_20":347.02,"sma_60":313.92,"sma_120":317.76},{"date":"2026-10-16","open":293.35,"high":294.8,"low":282.79,"close":285.82,"volume":4168627,"rsi_14":30.08,"sma_20":346.15,"sma_60":313.24,"sma_120":318.5},{"date":"2026-10-19","open":299.97,"high":300.67,"low":285.04,"close":286.58,"volume":2865544,"rsi_14":27.54,"sma_20":343.44,"sma_60":313.15,"sma_120":319.36},{"date":"2026-10-20","open":280.0,"high":294.68,"low":275.0,"close":284.8,"volume":2049630,"rsi_14":27.55,"sma_20":339.5,"sma_60":313.19,"sma_120":320.1},{"date":"2026-10-21","open":294.5,"high":295.99,"low":279.51,"close":290.06,"volume":2223190,"rsi_14":29.69,"sma_20":335.98,"sma_60":313.69,"sma_120":320.89},{"date":"2026-10-22","open":274.11,"high":278.94,"low":254.72,"close":257.82,"volume":6314664,"rsi_14":25.59,"sma_20":330.85,"sma_60":313.82,"sma_120":321.35}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":2.17,"pbr":23.07,"per":118.81,"roa":4.4,"roe":4.93,"grade":"C","comment":"PER 118.81배, ROE 4.93%","revenue":1201919000.0,"analysis":"PER 118.8배입니다. ROE 4.9%입니다. 시가총액 447.28억. 매출 12.02억, 영업이익 2.73억.","eps_basis":"TTM","debt_ratio":0.11925393926188964,"market_cap":44727929513,"net_income":320823150.0,"total_debt":205797000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":73.28,"total_assets":1931501000.0,"total_equity":1725704000.0,"profit_margin":26.69,"revenue_basis":"TTM","dividend_yield":0.0,"net_income_basis":"TTM","operating_income":273445000.0,"operating_margin":22.75,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":257.82,"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":"2024-03-20","close":62.03},{"date":"2024-03-21","close":64.15},{"date":"2024-03-22","close":70.0},{"date":"2024-03-25","close":85.0},{"date":"2024-03-26","close":83.38},{"date":"2024-03-27","close":79.92},{"date":"2024-03-28","close":74.19},{"date":"2024-04-01","close":71.12},{"date":"2024-04-02","close":72.21},{"date":"2024-04-03","close":69.28},{"date":"2024-04-04","close":69.77},{"date":"2024-04-05","close":71.34},{"date":"2024-04-08","close":69.92},{"date":"2024-04-09","close":68.37},{"date":"2024-04-10","close":71.31},{"date":"2024-04-11","close":75.59},{"date":"2024-04-12","close":72.73},{"date":"2024-04-15","close":71.3},{"date":"2024-04-16","close":74.52},{"date":"2024-04-17","close":73.21},{"date":"2024-04-18","close":70.92},{"date":"2024-04-19","close":64.49},{"date":"2024-04-22","close":65.79},{"date":"2024-04-23","close":71.72},{"date":"2024-04-24","close":70.99},{"date":"2024-04-25","close":71.59},{"date":"2024-04-26","close":85.0},{"date":"2024-04-29","close":85.7},{"date":"2024-04-30","close":84.76},{"date":"2024-05-01","close":74.83},{"date":"2024-05-02","close":79.06},{"date":"2024-05-03","close":76.96},{"date":"2024-05-06","close":78.11},{"date":"2024-05-07","close":76.19},{"date":"2024-05-08","close":69.26},{"date":"2024-05-09","close":70.06},{"date":"2024-05-10","close":70.08},{"date":"2024-05-13","close":70.26},{"date":"2024-05-14","close":72.32},{"date":"2024-05-15","close":77.42},{"date":"2024-05-16","close":73.0},{"date":"2024-05-17","close":72.5},{"date":"2024-05-20","close":72.51},{"date":"2024-05-21","close":73.34},{"date":"2024-05-22","close":73.14},{"date":"2024-05-23","close":70.07},{"date":"2024-05-24","close":71.99},{"date":"2024-05-28","close":68.89},{"date":"2024-05-29","close":67.45},{"date":"2024-05-30","close":65.44},{"date":"2024-05-31","close":64.54},{"date":"2024-06-03","close":63.62},{"date":"2024-06-04","close":61.21},{"date":"2024-06-05","close":62.21},{"date":"2024-06-06","close":63.01},{"date":"2024-06-07","close":61.94},{"date":"2024-06-10","close":66.7},{"date":"2024-06-11","close":65.13},{"date":"2024-06-12","close":64.57},{"date":"2024-06-13","close":63.11},{"date":"2024-06-14","close":63.92},{"date":"2024-06-17","close":64.88},{"date":"2024-06-18","close":67.16},{"date":"2024-06-20","close":63.16},{"date":"2024-06-21","close":59.01},{"date":"2024-06-24","close":58.92},{"date":"2024-06-25","close":57.81},{"date":"2024-06-26","close":55.6},{"date":"2024-06-27","close":57.88},{"date":"2024-06-28","close":60.51},{"date":"2024-07-01","close":57.54},{"date":"2024-07-02","close":60.5},{"date":"2024-07-03","close":59.34},{"date":"2024-07-05","close":59.44},{"date":"2024-07-08","close":58.91},{"date":"2024-07-09","close":56.2},{"date":"2024-07-10","close":56.88},{"date":"2024-07-11","close":55.14},{"date":"2024-07-12","close":55.89},{"date":"2024-07-15","close":57.87},{"date":"2024-07-16","close":57.52},{"date":"2024-07-17","close":54.34},{"date":"2024-07-18","close":53.5},{"date":"2024-07-19","close":51.64},{"date":"2024-07-22","close":52.96},{"date":"2024-07-23","close":52.61},{"date":"2024-07-24","close":47.15},{"date":"2024-07-25","close":47.05},{"date":"2024-07-26","close":47.135},{"date":"2024-07-29","close":46.01},{"date":"2024-07-30","close":42.22},{"date":"2024-07-31","close":43.84},{"date":"2024-08-01","close":40.45},{"date":"2024-08-02","close":42.38},{"date":"2024-08-05","close":43.78},{"date":"2024-08-06","close":42.48},{"date":"2024-08-07","close":36.37},{"date":"2024-08-08","close":41.01},{"date":"2024-08-09","close":40.91},{"date":"2024-08-12","close":39.73},{"date":"2024-08-13","close":40.4},{"date":"2024-08-14","close":38.86},{"date":"2024-08-15","close":43.3},{"date":"2024-08-16","close":40.91},{"date":"2024-08-19","close":41.09},{"date":"2024-08-20","close":39.16},{"date":"2024-08-21","close":40.66},{"date":"2024-08-22","close":39.785},{"date":"2024-08-23","close":41.77},{"date":"2024-08-26","close":43.0},{"date":"2024-08-27","close":44.71},{"date":"2024-08-28","close":43.52},{"date":"2024-08-29","close":48.22},{"date":"2024-08-30","close":43.06},{"date":"2024-09-03","close":39.11},{"date":"2024-09-04","close":41.69},{"date":"2024-09-05","close":41.69},{"date":"2024-09-06","close":40.0},{"date":"2024-09-09","close":38.03},{"date":"2024-09-10","close":38.3},{"date":"2024-09-11","close":41.97},{"date":"2024-09-12","close":41.36},{"date":"2024-09-13","close":43.45},{"date":"2024-09-16","close":43.86},{"date":"2024-09-17","close":46.33},{"date":"2024-09-18","close":46.44},{"date":"2024-09-19","close":47.13},{"date":"2024-09-20","close":50.51},{"date":"2024-09-23","close":50.7},{"date":"2024-09-24","close":51.17},{"date":"2024-09-25","close":52.1},{"date":"2024-09-26","close":54.75},{"date":"2024-09-27","close":53.52},{"date":"2024-09-30","close":52.39},{"date":"2024-10-01","close":50.68},{"date":"2024-10-02","close":50.54},{"date":"2024-10-03","close":48.76},{"date":"2024-10-04","close":52.34},{"date":"2024-10-07","close":52.55},{"date":"2024-10-08","close":52.96},{"date":"2024-10-09","close":61.22},{"date":"2024-10-10","close":66.11},{"date":"2024-10-11","close":66.69},{"date":"2024-10-14","close":64.96},{"date":"2024-10-15","close":62.47},{"date":"2024-10-16","close":65.59},{"date":"2024-10-17","close":65.99},{"date":"2024-10-18","close":66.87},{"date":"2024-10-21","close":67.18},{"date":"2024-10-22","close":68.29},{"date":"2024-10-23","close":67.8},{"date":"2024-10-24","close":70.3},{"date":"2024-10-25","close":72.67},{"date":"2024-10-28","close":72.87},{"date":"2024-10-29","close":74.07},{"date":"2024-10-30","close":73.5},{"date":"2024-10-31","close":70.16},{"date":"2024-11-01","close":72.65},{"date":"2024-11-04","close":69.65},{"date":"2024-11-05","close":95.91},{"date":"2024-11-06","close":98.17},{"date":"2024-11-07","close":94.49},{"date":"2024-11-08","close":99.3},{"date":"2024-11-11","close":92.25},{"date":"2024-11-12","close":90.75},{"date":"2024-11-13","close":89.3},{"date":"2024-11-14","close":88.49},{"date":"2024-11-15","close":86.45},{"date":"2024-11-18","close":90.38},{"date":"2024-11-19","close":95.18},{"date":"2024-11-20","close":97.42},{"date":"2024-11-21","close":104.12},{"date":"2024-11-22","close":102.28},{"date":"2024-11-25","close":107.31},{"date":"2024-11-26","close":105.48},{"date":"2024-11-27","close":99.6},{"date":"2024-11-29","close":103.25},{"date":"2024-12-02","close":103.39},{"date":"2024-12-03","close":116.51},{"date":"2024-12-04","close":115.27},{"date":"2024-12-05","close":114.68},{"date":"2024-12-06","close":120.4},{"date":"2024-12-09","close":122.03},{"date":"2024-12-10","close":118.17},{"date":"2024-12-11","close":122.62},{"date":"2024-12-12","close":122.45},{"date":"2024-12-13","close":132.14},{"date":"2024-12-16","close":130.48},{"date":"2024-12-17","close":127.94},{"date":"2024-12-18","close":122.47},{"date":"2024-12-19","close":125.28},{"date":"2024-12-20","close":132.17},{"date":"2024-12-23","close":135.57},{"date":"2024-12-24","close":141.6},{"date":"2024-12-26","close":145.81},{"date":"2024-12-27","close":141.53},{"date":"2024-12-30","close":136.42},{"date":"2024-12-31","close":132.45},{"date":"2025-01-02","close":134.63},{"date":"2025-01-03","close":140.93},{"date":"2025-01-06","close":143.64},{"date":"2025-01-07","close":133.6},{"date":"2025-01-08","close":130.77},{"date":"2025-01-10","close":129.7},{"date":"2025-01-13","close":127.19},{"date":"2025-01-14","close":128.45},{"date":"2025-01-15","close":131.77},{"date":"2025-01-16","close":127.9},{"date":"2025-01-17","close":133.3},{"date":"2025-01-21","close":124.41},{"date":"2025-01-22","close":122.95},{"date":"2025-01-23","close":123.73},{"date":"2025-01-24","close":115.55},{"date":"2025-01-27","close":83.16},{"date":"2025-01-28","close":89.63},{"date":"2025-01-29","close":90.43},{"date":"2025-01-30","close":96.87},{"date":"2025-01-31","close":101.42},{"date":"2025-02-03","close":98.12},{"date":"2025-02-04","close":101.73},{"date":"2025-02-05","close":106.57},{"date":"2025-02-06","close":104.51},{"date":"2025-02-07","close":101.29},{"date":"2025-02-10","close":103.29},{"date":"2025-02-11","close":92.04},{"date":"2025-02-12","close":87.5},{"date":"2025-02-13","close":88.19},{"date":"2025-02-14","close":87.85},{"date":"2025-02-18","close":93.27},{"date":"2025-02-19","close":89.9},{"date":"2025-02-20","close":88.43},{"date":"2025-02-21","close":85.72},{"date":"2025-02-24","close":84.63},{"date":"2025-02-25","close":77.74},{"date":"2025-02-26","close":83.0},{"date":"2025-02-27","close":75.75},{"date":"2025-02-28","close":74.35},{"date":"2025-03-03","close":67.68},{"date":"2025-03-04","close":69.63},{"date":"2025-03-05","close":68.57},{"date":"2025-03-06","close":63.49},{"date":"2025-03-07","close":66.92},{"date":"2025-03-10","close":61.7},{"date":"2025-03-11","close":66.05},{"date":"2025-03-12","close":68.82},{"date":"2025-03-13","close":65.32},{"date":"2025-03-14","close":72.18},{"date":"2025-03-17","close":72.05},{"date":"2025-03-18","close":68.89},{"date":"2025-03-19","close":68.89},{"date":"2025-03-20","close":68.97},{"date":"2025-03-21","close":71.1},{"date":"2025-03-24","close":73.78},{"date":"2025-03-25","close":72.19},{"date":"2025-03-26","close":66.95},{"date":"2025-03-27","close":62.79},{"date":"2025-03-28","close":60.78},{"date":"2025-03-31","close":59.67},{"date":"2025-04-01","close":62.01},{"date":"2025-04-02","close":64.08},{"date":"2025-04-03","close":55.68},{"date":"2025-04-04","close":52.94},{"date":"2025-04-07","close":55.16},{"date":"2025-04-08","close":53.71},{"date":"2025-04-09","close":64.33},{"date":"2025-04-10","close":58.86},{"date":"2025-04-11","close":60.13},{"date":"2025-04-14","close":59.41},{"date":"2025-04-15","close":60.08},{"date":"2025-04-16","close":58.785},{"date":"2025-04-17","close":58.96},{"date":"2025-04-21","close":54.42},{"date":"2025-04-22","close":55.31},{"date":"2025-04-23","close":60.15},{"date":"2025-04-24","close":64.55},{"date":"2025-04-25","close":66.11},{"date":"2025-04-28","close":66.08},{"date":"2025-04-29","close":65.65},{"date":"2025-04-30","close":65.31},{"date":"2025-05-01","close":69.22},{"date":"2025-05-02","close":71.27},{"date":"2025-05-05","close":72.15},{"date":"2025-05-06","close":71.36},{"date":"2025-05-07","close":71.09},{"date":"2025-05-08","close":71.64},{"date":"2025-05-09","close":71.2},{"date":"2025-05-12","close":80.28},{"date":"2025-05-13","close":87.76},{"date":"2025-05-14","close":90.66},{"date":"2025-05-15","close":92.19},{"date":"2025-05-16","close":90.56},{"date":"2025-05-19","close":90.285},{"date":"2025-05-20","close":94.46},{"date":"2025-05-21","close":92.17},{"date":"2025-05-22","close":94.3},{"date":"2025-05-23","close":94.62},{"date":"2025-05-27","close":97.54},{"date":"2025-05-28","close":96.46},{"date":"2025-05-29","close":96.61},{"date":"2025-05-30","close":90.72},{"date":"2025-06-02","close":92.92},{"date":"2025-06-03","close":95.09},{"date":"2025-06-04","close":95.22},{"date":"2025-06-05","close":90.71},{"date":"2025-06-06","close":90.75},{"date":"2025-06-09","close":92.35},{"date":"2025-06-10","close":91.46},{"date":"2025-06-11","close":94.54},{"date":"2025-06-12","close":94.34},{"date":"2025-06-13","close":89.73},{"date":"2025-06-16","close":95.3},{"date":"2025-06-17","close":92.91},{"date":"2025-06-18","close":99.53},{"date":"2025-06-20","close":93.075},{"date":"2025-06-23","close":85.95},{"date":"2025-06-24","close":87.26},{"date":"2025-06-25","close":89.63},{"date":"2025-06-26","close":97.96},{"date":"2025-06-27","close":91.02},{"date":"2025-06-30","close":90.42},{"date":"2025-07-01","close":88.66},{"date":"2025-07-02","close":88.57},{"date":"2025-07-03","close":90.8},{"date":"2025-07-07","close":89.62},{"date":"2025-07-08","close":92.3},{"date":"2025-07-09","close":99.86},{"date":"2025-07-10","close":97.02},{"date":"2025-07-11","close":95.9},{"date":"2025-07-14","close":90.32},{"date":"2025-07-15","close":92.36},{"date":"2025-07-16","close":91.94},{"date":"2025-07-17","close":97.95},{"date":"2025-07-18","close":102.13},{"date":"2025-07-21","close":121.89},{"date":"2025-07-22","close":116.91},{"date":"2025-07-23","close":119.48},{"date":"2025-07-24","close":121.68},{"date":"2025-07-25","close":122.23},{"date":"2025-07-28","close":124.05},{"date":"2025-07-29","close":118.41},{"date":"2025-07-30","close":128.87},{"date":"2025-07-31","close":136.73},{"date":"2025-08-01","close":131.1},{"date":"2025-08-04","close":137.93},{"date":"2025-08-05","close":135.54},{"date":"2025-08-06","close":174.39},{"date":"2025-08-07","close":170.89},{"date":"2025-08-08","close":179.28},{"date":"2025-08-11","close":179.43},{"date":"2025-08-12","close":192.0},{"date":"2025-08-13","close":193.64},{"date":"2025-08-14","close":190.69},{"date":"2025-08-15","close":185.85},{"date":"2025-08-18","close":186.43},{"date":"2025-08-19","close":171.06},{"date":"2025-08-20","close":172.45},{"date":"2025-08-21","close":177.53},{"date":"2025-08-22","close":179.09},{"date":"2025-08-25","close":174.15},{"date":"2025-08-26","close":178.56},{"date":"2025-08-27","close":179.2},{"date":"2025-08-28","close":189.15},{"date":"2025-08-29","close":182.2},{"date":"2025-09-02","close":174.24},{"date":"2025-09-03","close":176.61},{"date":"2025-09-04","close":187.95},{"date":"2025-09-05","close":191.2},{"date":"2025-09-08","close":216.1},{"date":"2025-09-09","close":214.49},{"date":"2025-09-10","close":230.37},{"date":"2025-09-11","close":232.9},{"date":"2025-09-12","close":229.5},{"date":"2025-09-15","close":231.29},{"date":"2025-09-16","close":238.79},{"date":"2025-09-17","close":249.38},{"date":"2025-09-18","close":251.88},{"date":"2025-09-19","close":245.2},{"date":"2025-09-22","close":237.3},{"date":"2025-09-23","close":230.11},{"date":"2025-09-24","close":205.27},{"date":"2025-09-25","close":200.64},{"date":"2025-09-26","close":197.78},{"date":"2025-09-29","close":198.8},{"date":"2025-09-30","close":195.8},{"date":"2025-10-01","close":194.5},{"date":"2025-10-02","close":209.6},{"date":"2025-10-03","close":200.74},{"date":"2025-10-06","close":220.81},{"date":"2025-10-07","close":212.1},{"date":"2025-10-08","close":219.36},{"date":"2025-10-09","close":225.43},{"date":"2025-10-10","close":206.21},{"date":"2025-10-13","close":199.53},{"date":"2025-10-14","close":161.55},{"date":"2025-10-15","close":161.465},{"date":"2025-10-16","close":163.55},{"date":"2025-10-17","close":159.8},{"date":"2025-10-20","close":156.31},{"date":"2025-10-21","close":157.51},{"date":"2025-10-22","close":154.85},{"date":"2025-10-23","close":163.64},{"date":"2025-10-24","close":164.97},{"date":"2025-10-27","close":170.28},{"date":"2025-10-28","close":168.25},{"date":"2025-10-29","close":173.62},{"date":"2025-10-30","close":169.55},{"date":"2025-10-31","close":186.68},{"date":"2025-11-03","close":191.56},{"date":"2025-11-04","close":179.31},{"date":"2025-11-05","close":181.94},{"date":"2025-11-06","close":162.83},{"date":"2025-11-07","close":165.49},{"date":"2025-11-10","close":173.74},{"date":"2025-11-11","close":167.55},{"date":"2025-11-12","close":157.79},{"date":"2025-11-13","close":144.47},{"date":"2025-11-14","close":144.34},{"date":"2025-11-17","close":141.39},{"date":"2025-11-18","close":139.52},{"date":"2025-11-19","close":142.01},{"date":"2025-11-20","close":139.29},{"date":"2025-11-21","close":141.8},{"date":"2025-11-24","close":147.75},{"date":"2025-11-25","close":144.78},{"date":"2025-11-26","close":154.22},{"date":"2025-11-28","close":157.57},{"date":"2025-12-01","close":165.19},{"date":"2025-12-02","close":142.94},{"date":"2025-12-03","close":152.5},{"date":"2025-12-04","close":152.51},{"date":"2025-12-05","close":161.23},{"date":"2025-12-08","close":175.74},{"date":"2025-12-09","close":167.08},{"date":"2025-12-10","close":164.315},{"date":"2025-12-11","close":173.7},{"date":"2025-12-12","close":148.85},{"date":"2025-12-15","close":143.66},{"date":"2025-12-16","close":144.94},{"date":"2025-12-17","close":140.24},{"date":"2025-12-18","close":145.88},{"date":"2025-12-19","close":164.4},{"date":"2025-12-22","close":172.62},{"date":"2025-12-23","close":168.83},{"date":"2025-12-24","close":169.97},{"date":"2025-12-26","close":167.26},{"date":"2025-12-29","close":170.105},{"date":"2025-12-30","close":170.84},{"date":"2025-12-31","close":166.36},{"date":"2026-01-02","close":179.56},{"date":"2026-01-05","close":167.11},{"date":"2026-01-06","close":161.01},{"date":"2026-01-07","close":165.77},{"date":"2026-01-08","close":156.73},{"date":"2026-01-09","close":162.61},{"date":"2026-01-12","close":172.57},{"date":"2026-01-13","close":180.56},{"date":"2026-01-14","close":172.14},{"date":"2026-01-15","close":174.45},{"date":"2026-01-16","close":182.0},{"date":"2026-01-20","close":183.75},{"date":"2026-01-21","close":176.005},{"date":"2026-01-22","close":176.35},{"date":"2026-01-23","close":169.66},{"date":"2026-01-26","close":163.25},{"date":"2026-01-27","close":170.93},{"date":"2026-01-28","close":167.9},{"date":"2026-01-29","close":160.46},{"date":"2026-01-30","close":150.62},{"date":"2026-02-02","close":152.44},{"date":"2026-02-03","close":158.52},{"date":"2026-02-04","close":144.67},{"date":"2026-02-05","close":142.82},{"date":"2026-02-06","close":169.85},{"date":"2026-02-09","close":187.67},{"date":"2026-02-10","close":182.86},{"date":"2026-02-11","close":143.71},{"date":"2026-02-12","close":126.58},{"date":"2026-02-13","close":129.32},{"date":"2026-02-17","close":123.69},{"date":"2026-02-18","close":129.58},{"date":"2026-02-19","close":132.62},{"date":"2026-02-20","close":129.68},{"date":"2026-02-23","close":128.24},{"date":"2026-02-24","close":128.4},{"date":"2026-02-25","close":128.15},{"date":"2026-02-26","close":124.67},{"date":"2026-02-27","close":118.83},{"date":"2026-03-02","close":120.55},{"date":"2026-03-03","close":109.8},{"date":"2026-03-04","close":113.77},{"date":"2026-03-05","close":120.0},{"date":"2026-03-06","close":119.2},{"date":"2026-03-09","close":122.31},{"date":"2026-03-10","close":116.48},{"date":"2026-03-11","close":124.71},{"date":"2026-03-12","close":119.9},{"date":"2026-03-13","close":120.31},{"date":"2026-03-16","close":127.48},{"date":"2026-03-17","close":127.57},{"date":"2026-03-18","close":126.34},{"date":"2026-03-19","close":126.16},{"date":"2026-03-20","close":116.04},{"date":"2026-03-23","close":123.87},{"date":"2026-03-24","close":121.76},{"date":"2026-03-25","close":120.33},{"date":"2026-03-26","close":113.605},{"date":"2026-03-27","close":112.47},{"date":"2026-03-30","close":100.27},{"date":"2026-03-31","close":109.6},{"date":"2026-04-01","close":106.33},{"date":"2026-04-02","close":117.14},{"date":"2026-04-06","close":117.99},{"date":"2026-04-07","close":118.99},{"date":"2026-04-08","close":125.46},{"date":"2026-04-09","close":129.46},{"date":"2026-04-10","close":149.05},{"date":"2026-04-13","close":166.795},{"date":"2026-04-14","close":170.6},{"date":"2026-04-15","close":172.09},{"date":"2026-04-16","close":170.81},{"date":"2026-04-17","close":174.05},{"date":"2026-04-20","close":175.8},{"date":"2026-04-21","close":191.97},{"date":"2026-04-22","close":194.06},{"date":"2026-04-23","close":197.54},{"date":"2026-04-24","close":212.84},{"date":"2026-04-27","close":196.64},{"date":"2026-04-28","close":183.31},{"date":"2026-04-29","close":196.85},{"date":"2026-04-30","close":194.74},{"date":"2026-05-01","close":202.68},{"date":"2026-05-04","close":201.25},{"date":"2026-05-05","close":215.69},{"date":"2026-05-06","close":213.91},{"date":"2026-05-07","close":195.65},{"date":"2026-05-08","close":199.79},{"date":"2026-05-11","close":207.35},{"date":"2026-05-12","close":204.42},{"date":"2026-05-13","close":224.09},{"date":"2026-05-14","close":228.64},{"date":"2026-05-15","close":232.68},{"date":"2026-05-18","close":215.58},{"date":"2026-05-19","close":244.26},{"date":"2026-05-20","close":287.48},{"date":"2026-05-21","close":297.84},{"date":"2026-05-22","close":306.88},{"date":"2026-05-26","close":318.72},{"date":"2026-05-27","close":325.33},{"date":"2026-05-28","close":349.17},{"date":"2026-05-29","close":342.85},{"date":"2026-06-01","close":320.09},{"date":"2026-06-02","close":355.76},{"date":"2026-06-03","close":363.54},{"date":"2026-06-04","close":358.05},{"date":"2026-06-05","close":317.06},{"date":"2026-06-08","close":346.33},{"date":"2026-06-09","close":341.7},{"date":"2026-06-10","close":330.86},{"date":"2026-06-11","close":367.47},{"date":"2026-06-12","close":367.15},{"date":"2026-06-15","close":389.2},{"date":"2026-06-16","close":361.71},{"date":"2026-06-17","close":374.68},{"date":"2026-06-18","close":417.07},{"date":"2026-06-22","close":439.66},{"date":"2026-06-23","close":397.02},{"date":"2026-06-24","close":399.92},{"date":"2026-06-25","close":398.0},{"date":"2026-06-26","close":391.74},{"date":"2026-06-29","close":455.96},{"date":"2026-06-30","close":483.02},{"date":"2026-07-01","close":430.86},{"date":"2026-07-02","close":406.42},{"date":"2026-07-06","close":432.74},{"date":"2026-07-07","close":382.89},{"date":"2026-07-08","close":393.16},{"date":"2026-07-09","close":417.45},{"date":"2026-07-10","close":412.97},{"date":"2026-07-13","close":362.05},{"date":"2026-07-14","close":361.78},{"date":"2026-07-15","close":350.62},{"date":"2026-07-16","close":319.74},{"date":"2026-07-17","close":303.62},{"date":"2026-07-20","close":309.09},{"date":"2026-07-21","close":319.79},{"date":"2026-07-22","close":330.895},{"date":"2026-07-23","close":326.97},{"date":"2026-07-24","close":291.58},{"date":"2026-07-27","close":282.52},{"date":"2026-07-28","close":260.23},{"date":"2026-07-29","close":249.74},{"date":"2026-07-30","close":299.69},{"date":"2026-07-31","close":311.23},{"date":"2026-08-03","close":321.05},{"date":"2026-08-04","close":361.67},{"date":"2026-08-05","close":318.43},{"date":"2026-08-06","close":331.5},{"date":"2026-08-07","close":334.17},{"date":"2026-08-10","close":317.23},{"date":"2026-08-11","close":311.99},{"date":"2026-08-12","close":318.8},{"date":"2026-08-13","close":322.78},{"date":"2026-08-14","close":321.61},{"date":"2026-08-17","close":320.17},{"date":"2026-08-18","close":303.44},{"date":"2026-08-19","close":289.02},{"date":"2026-08-20","close":290.52},{"date":"2026-08-21","close":284.97},{"date":"2026-08-24","close":277.53},{"date":"2026-08-25","close":282.65},{"date":"2026-08-26","close":290.3},{"date":"2026-08-27","close":304.09},{"date":"2026-08-28","close":289.47},{"date":"2026-08-31","close":296.98},{"date":"2026-09-01","close":279.91},{"date":"2026-09-02","close":274.13},{"date":"2026-09-03","close":282.82},{"date":"2026-09-04","close":310.4},{"date":"2026-09-08","close":288.85},{"date":"2026-09-09","close":300.54},{"date":"2026-09-10","close":284.53},{"date":"2026-09-11","close":291.22},{"date":"2026-09-14","close":257.04},{"date":"2026-09-15","close":252.54},{"date":"2026-09-16","close":269.18},{"date":"2026-09-17","close":293.56},{"date":"2026-09-18","close":303.25},{"date":"2026-09-21","close":340.74},{"date":"2026-09-22","close":363.46},{"date":"2026-09-23","close":360.46},{"date":"2026-09-24","close":360.51},{"date":"2026-09-25","close":364.62},{"date":"2026-09-28","close":351.31},{"date":"2026-09-29","close":357.84},{"date":"2026-09-30","close":355.97},{"date":"2026-10-01","close":356.42},{"date":"2026-10-02","close":350.33},{"date":"2026-10-05","close":362.34},{"date":"2026-10-06","close":389.8},{"date":"2026-10-07","close":382.25},{"date":"2026-10-08","close":347.05},{"date":"2026-10-09","close":342.21},{"date":"2026-10-12","close":324.11},{"date":"2026-10-13","close":325.41},{"date":"2026-10-14","close":300.28},{"date":"2026-10-15","close":301.98},{"date":"2026-10-16","close":285.82},{"date":"2026-10-19","close":286.58},{"date":"2026-10-20","close":284.8},{"date":"2026-10-21","close":290.06},{"date":"2026-10-22","close":257.82}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":257.82,"low_30d":251.625,"support":266.64,"high_30d":401.7399,"change_1d":-11.1,"change_7d":-9.8,"change_30d":-11.5,"resistance":386.73,"position_in_range":4.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":11.05,"per":null,"quarter":"2024-Q2"},{"pbr":9.09,"per":null,"quarter":"2024-Q3"},{"pbr":21.2,"per":null,"quarter":"2024-Q4"},{"pbr":8.85,"per":70.78,"quarter":"2025-Q1"},{"pbr":12.29,"per":66.0,"quarter":"2025-Q2"},{"pbr":23.77,"per":120.12,"quarter":"2025-Q3"},{"pbr":18.84,"per":90.41,"quarter":"2025-Q4"},{"pbr":11.33,"per":51.7,"quarter":"2026-Q1"},{"pbr":43.22,"per":222.59,"quarter":"2026-Q2"},{"pbr":23.07,"per":118.81,"quarter":"현재"}],"timeline":[{"close":60.51,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":52.39,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":132.45,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":59.67,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":90.42,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":195.8,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":166.36,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":109.6,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":483.02,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":17.74,"pbr_5y_low":8.85,"per_5y_avg":103.6,"per_5y_low":51.7,"current_pbr":23.07,"current_per":118.81,"pbr_5y_high":43.22,"per_5y_high":222.59,"pbr_5y_median":12.29,"per_5y_median":80.59,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":77.8,"per_percentile":66.7,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 26 (30 이하 과매도 구간)","전분기 대비 매출 27% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"Semiconductors"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +27.3%"},"momentum":{"grade":"D","reason":"RSI 26"},"valuation":{"grade":"C","reason":"PER 118.81x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 4.9%"},"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":4.4,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":4.93,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":14.16,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.12,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","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":true,"unit":"%","value":73.28,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":22.75,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":26.69,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":5,"total_count":8,"overall_comment":"8개 지표 중 5개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":11.05,"per":null,"close":60.51,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":9.09,"per":null,"close":52.39,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":21.2,"per":null,"close":132.45,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":8.85,"per":70.78,"close":59.67,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":12.29,"per":66.0,"close":90.42,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":23.77,"per":120.12,"close":195.8,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":18.84,"per":90.41,"close":166.36,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":11.33,"per":51.7,"close":109.6,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":43.22,"per":222.59,"close":483.02,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"USD","latest_currency":["None"],"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":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 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":"118.8배"},{"label":"PBR","value":"23.1배"},{"label":"5년 PER 밴드","value":"하위 67%"},{"label":"ROE","value":"4.9%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"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":0.49,"pbr":null,"per":null,"roa":0.044011186118982075,"roe":0.049259693435258885,"revenue":392400000.0,"market_cap":null,"net_income":85007650.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.7328414882772681,"total_assets":1931501000.0,"total_equity":1725704000.0,"profit_margin":0.21663519367991846,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":89248000.0,"operating_margin":0.2274413863404689},{"eps":0.61,"pbr":null,"per":null,"roa":0.06378067339072996,"roe":0.07083636779861147,"revenue":308361000.0,"market_cap":null,"net_income":105825850.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.7625510359610975,"total_assets":1659215000.0,"total_equity":1493948000.0,"profit_margin":0.34318817879044367,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":61833000.0,"operating_margin":0.20052146672244545},{"eps":0.58,"pbr":null,"per":null,"roa":0.029365011492842187,"roe":0.03298685717721911,"revenue":270583000.0,"market_cap":null,"net_income":44982000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.7556830990860476,"total_assets":1531823000.0,"total_equity":1363634000.0,"profit_margin":0.16624104248973512,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":66958000.0,"operating_margin":0.2474582660403647},{"eps":0.49,"pbr":null,"per":null,"roa":0.06066852842814138,"roe":0.06684404956708612,"revenue":230575000.0,"market_cap":null,"net_income":85007650.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.7624937655860349,"total_assets":1401182000.0,"total_equity":1271731000.0,"profit_margin":0.36867678629513173,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":55406000.0,"operating_margin":0.2402949148866963},{"eps":0.44,"pbr":null,"per":null,"roa":0.06003861869349263,"roe":0.06721181565077124,"revenue":191925000.0,"market_cap":null,"net_income":76333400.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.7584368894099257,"total_assets":1271405000.0,"total_equity":1135714000.0,"profit_margin":0.3977251530545786,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":39774000.0,"operating_margin":0.20723720203204377},{"eps":0.33,"pbr":null,"per":null,"roa":0.05103891970537419,"roe":0.05496557094056811,"revenue":159442000.0,"market_cap":null,"net_income":57250050.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.7489306456266228,"total_assets":1121694000.0,"total_equity":1041562000.0,"profit_margin":0.359065051868391,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":11285000.0,"operating_margin":0.07077808858393649},{"eps":0.37,"pbr":null,"per":null,"roa":0.06087146802110558,"roe":0.0665314226071959,"revenue":141096000.0,"market_cap":null,"net_income":64189450.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.7402619493111073,"total_assets":1054508000.0,"total_equity":964799000.0,"profit_margin":0.4549345835459545,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":144000.0,"operating_margin":0.0010205817315870045},{"eps":0.23,"pbr":null,"per":null,"roa":-0.007723802596979854,"roe":-0.008535181629744202,"revenue":113086000.0,"market_cap":null,"net_income":-7593000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.7770811594715527,"total_assets":983065000.0,"total_equity":889612000.0,"profit_margin":-0.06714358983428541,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-8896000.0,"operating_margin":-0.07866579417434519},{"eps":-0.08690800839474869,"pbr":null,"per":null,"roa":-0.008242355395597013,"roe":-0.008927515107920479,"revenue":76850000.0,"market_cap":null,"net_income":-7546000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.7788418998048146,"total_assets":915515000.0,"total_equity":845252000.0,"profit_margin":-0.09819128171763175,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-24347000.0,"operating_margin":-0.31681197137280415},{"eps":-1.0710323669055994,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":65258000.0,"market_cap":null,"net_income":-92995000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.7741579576450397,"total_assets":null,"total_equity":null,"profit_margin":-1.4250360109105398,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-82967000.0,"operating_margin":-1.2713690275521774},{"eps":0.1649824039563709,"pbr":null,"per":null,"roa":0.07297801234894953,"roe":null,"revenue":50514000.0,"market_cap":null,"net_income":14325000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.7725581027042008,"total_assets":196292000.0,"total_equity":-97701000.0,"profit_margin":0.2835847487825157,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":9020000.0,"operating_margin":0.1785643583956923},{"eps":-0.23038799362954582,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":10688000.0,"market_cap":null,"net_income":-20004000.0,"fiscal_year":2023,"report_date":"2023-06-30","gross_margin":0.7895770958083832,"total_assets":null,"total_equity":null,"profit_margin":-1.8716317365269461,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-17613000.0,"operating_margin":-1.6479229041916168}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":0.8431,"per":70.78,"date":"2025-03","close":59.67,"source":"reported"},{"eps":0.8431,"per":77.46,"date":"2025-04","close":65.31,"source":"reported"},{"eps":0.8431,"per":107.6,"date":"2025-05","close":90.72,"source":"reported"},{"eps":1.37,"per":66.0,"date":"2025-06","close":90.42,"source":"reported"},{"eps":1.37,"per":99.8,"date":"2025-07","close":136.73,"source":"reported"},{"eps":1.37,"per":132.99,"date":"2025-08","close":182.2,"source":"reported"},{"eps":1.63,"per":120.12,"date":"2025-09","close":195.8,"source":"reported"},{"eps":1.63,"per":114.53,"date":"2025-10","close":186.68,"source":"reported"},{"eps":1.63,"per":96.67,"date":"2025-11","close":157.57,"source":"reported"},{"eps":1.84,"per":90.41,"date":"2025-12","close":166.36,"source":"reported"},{"eps":1.84,"per":81.86,"date":"2026-01","close":150.62,"source":"reported"},{"eps":1.84,"per":64.58,"date":"2026-02","close":118.83,"source":"reported"},{"eps":2.12,"per":51.7,"date":"2026-03","close":109.6,"source":"reported"},{"eps":2.12,"per":91.86,"date":"2026-04","close":194.74,"source":"reported"},{"eps":2.12,"per":161.72,"date":"2026-05","close":342.85,"source":"reported"},{"eps":2.17,"per":222.59,"date":"2026-06","close":483.02,"source":"reported"},{"eps":2.17,"per":143.42,"date":"2026-07","close":311.23,"source":"reported"},{"eps":2.17,"per":136.86,"date":"2026-08","close":296.98,"source":"reported"},{"eps":2.17,"per":164.04,"date":"2026-09","close":355.97,"source":"reported"},{"eps":2.17,"per":118.81,"date":"2026-10","close":257.82,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":110.69,"std":40.38,"count":20,"current":118.81,"lower_1sd":70.31,"upper_1sd":151.07},"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":"Astera Labs, Inc.","phase":"above-fold","symbol_resolved":true}