{"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":"2026-10-23T09:57:45.322248+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":4.4,"direction":"higher_better","percentile":59},{"name":"영업이익 성장률","unit":"%","value":3.8,"direction":"higher_better","percentile":58}],"summary":"매출 +4.4%","percentile":58},"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":47.7,"direction":null,"percentile":48},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-18.4,"direction":"higher_better","percentile":22}],"summary":"RSI 48","percentile":47},"valuation":{"grade":"C","metrics":[],"summary":"PER 19.95x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":40.04,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":77.44,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":64.58,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":15.32,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 40.0%","percentile":null},"financial_health":{"grade":"B","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":4.3,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.15,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":103.4,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.25,"rating":"good","direction":"higher_better","percentile":72}],"summary":"유동비율 4.3x, 순차입금비율 0.1x","percentile":84}},"signals":[],"summary":"AppLovin Corporation(APP)은 Communication Services 섹터 US 시장 종목입니다, 시가총액 807.99억. 현재가 $264.28, 전일 대비 -1.4%, 30일 -18.4%. PER 19.9배 / ROE 40.0%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세.","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":["ROE 40.0% (20% 이상)","버핏 체크리스트 6/8 통과"],"portfolio":null,"technical":{"macd":-12.806496712700095,"grade":"C","trend":"하락","atr_14":11.674007142857139,"rsi_14":47.713025307638695,"sma_20":279.4164999999999,"sma_60":312.2838333333333,"comment":"하락 추세, RSI 48","analysis":"RSI(14) 47.7로 중립 구간입니다. MACD(-12.81)가 시그널선(-13.44)을 상회합니다(골든크로스). 현재가가 SMA20(279)과 SMA60(312) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 252~307 (현재 위치 23%).","bb_lower":251.55415316776052,"bb_upper":307.2788468322393,"macd_signal":-13.441539256834256},"change_pct":-1.35,"chart_data":[{"date":"2024-10-23","open":160.16,"high":165.38,"low":157.88,"close":159.4,"volume":4049409,"rsi_14":85.05,"sma_20":142.07,"sma_60":109.37,"sma_120":95.42},{"date":"2024-10-24","open":160.56,"high":162.72,"low":158.08,"close":159.0,"volume":2489101,"rsi_14":81.77,"sma_20":143.61,"sma_60":110.73,"sma_120":96.12},{"date":"2024-10-25","open":161.46,"high":164.15,"low":159.91,"close":161.63,"volume":2193317,"rsi_14":83.07,"sma_20":145.31,"sma_60":112.18,"sma_120":96.83},{"date":"2024-10-28","open":163.31,"high":166.74,"low":162.17,"close":166.18,"volume":2584857,"rsi_14":83.57,"sma_20":147.09,"sma_60":113.8,"sma_120":97.57},{"date":"2024-10-29","open":167.98,"high":172.55,"low":166.57,"close":172.24,"volume":2874192,"rsi_14":86.3,"sma_20":149.17,"sma_60":115.55,"sma_120":98.39},{"date":"2024-10-30","open":173.22,"high":174.46,"low":170.83,"close":171.65,"volume":2995066,"rsi_14":84.49,"sma_20":151.18,"sma_60":117.26,"sma_120":99.11},{"date":"2024-10-31","open":170.0,"high":171.31,"low":164.76,"close":169.39,"volume":2772826,"rsi_14":78.73,"sma_20":152.89,"sma_60":118.97,"sma_120":99.8},{"date":"2024-11-01","open":171.14,"high":171.18,"low":163.02,"close":163.53,"volume":3567856,"rsi_14":71.13,"sma_20":154.09,"sma_60":120.41,"sma_120":100.45},{"date":"2024-11-04","open":161.78,"high":162.45,"low":158.33,"close":159.11,"volume":4037632,"rsi_14":66.61,"sma_20":155.04,"sma_60":121.78,"sma_120":101.08},{"date":"2024-11-05","open":161.71,"high":167.43,"low":160.52,"close":165.18,"volume":4003607,"rsi_14":69.9,"sma_20":156.13,"sma_60":123.28,"sma_120":101.75},{"date":"2024-11-06","open":175.23,"high":176.99,"low":166.97,"close":168.55,"volume":6099615,"rsi_14":74.28,"sma_20":157.38,"sma_60":124.76,"sma_120":102.47},{"date":"2024-11-07","open":230.0,"high":257.43,"low":228.1,"close":246.53,"volume":18451115,"rsi_14":89.46,"sma_20":162.47,"sma_60":127.46,"sma_120":103.83},{"date":"2024-11-08","open":249.09,"high":292.86,"low":243.25,"close":290.01,"volume":15031876,"rsi_14":91.45,"sma_20":169.62,"sma_60":130.87,"sma_120":105.54},{"date":"2024-11-11","open":291.12,"high":292.05,"low":263.26,"close":286.43,"volume":10199304,"rsi_14":89.42,"sma_20":176.68,"sma_60":134.2,"sma_120":107.23},{"date":"2024-11-12","open":281.0,"high":291.32,"low":277.32,"close":289.03,"volume":6234730,"rsi_14":89.56,"sma_20":183.94,"sma_60":137.59,"sma_120":108.97},{"date":"2024-11-13","open":290.0,"high":291.45,"low":278.19,"close":283.96,"volume":4750341,"rsi_14":87.08,"sma_20":190.89,"sma_60":140.88,"sma_120":110.68},{"date":"2024-11-14","open":284.57,"high":302.55,"low":283.03,"close":284.49,"volume":7161888,"rsi_14":86.91,"sma_20":197.97,"sma_60":144.11,"sma_120":112.36},{"date":"2024-11-15","open":280.5,"high":292.05,"low":277.5,"close":291.09,"volume":24367480,"rsi_14":87.07,"sma_20":205.26,"sma_60":147.47,"sma_120":114.1},{"date":"2024-11-18","open":293.1,"high":302.4,"low":287.24,"close":298.0,"volume":5367268,"rsi_14":87.14,"sma_20":212.22,"sma_60":150.94,"sma_120":115.88},{"date":"2024-11-19","open":295.28,"high":323.59,"low":293.61,"close":321.19,"volume":5598984,"rsi_14":88.96,"sma_20":220.33,"sma_60":154.79,"sma_120":117.87},{"date":"2024-11-20","open":327.66,"high":342.51,"low":319.52,"close":325.22,"volume":7107526,"rsi_14":90.23,"sma_20":228.62,"sma_60":158.71,"sma_120":119.9},{"date":"2024-11-21","open":325.62,"high":329.19,"low":307.7,"close":318.24,"volume":8502478,"rsi_14":89.71,"sma_20":236.58,"sma_60":162.54,"sma_120":121.86},{"date":"2024-11-22","open":309.0,"high":335.39,"low":303.5,"close":333.31,"volume":6876405,"rsi_14":92.39,"sma_20":245.17,"sma_60":166.57,"sma_120":123.96},{"date":"2024-11-25","open":344.0,"high":344.77,"low":317.86,"close":319.59,"volume":8052262,"rsi_14":86.23,"sma_20":252.84,"sma_60":170.35,"sma_120":125.93},{"date":"2024-11-26","open":324.46,"high":334.74,"low":320.37,"close":329.77,"volume":4442188,"rsi_14":86.65,"sma_20":260.71,"sma_60":174.38,"sma_120":127.98},{"date":"2024-11-27","open":325.15,"high":329.36,"low":309.32,"close":328.56,"volume":4853996,"rsi_14":78.65,"sma_20":268.56,"sma_60":178.39,"sma_120":130.04},{"date":"2024-11-29","open":332.5,"high":343.75,"low":331.81,"close":336.75,"volume":2715151,"rsi_14":71.67,"sma_20":276.93,"sma_60":182.53,"sma_120":132.17},{"date":"2024-12-02","open":335.78,"high":347.6,"low":335.78,"close":340.59,"volume":3805672,"rsi_14":75.05,"sma_20":285.78,"sma_60":186.8,"sma_120":134.37},{"date":"2024-12-03","open":338.0,"high":372.57,"low":338.0,"close":366.55,"volume":7364755,"rsi_14":79.48,"sma_20":296.15,"sma_60":191.47,"sma_120":136.78},{"date":"2024-12-04","open":373.0,"high":384.5,"low":368.0,"close":373.7,"volume":5787179,"rsi_14":83.6,"sma_20":306.58,"sma_60":196.26,"sma_120":139.27},{"date":"2024-12-05","open":373.7,"high":397.47,"low":370.35,"close":379.07,"volume":6384126,"rsi_14":84.17,"sma_20":317.1,"sma_60":200.95,"sma_120":141.78},{"date":"2024-12-06","open":382.88,"high":417.63,"low":378.0,"close":401.5,"volume":9922600,"rsi_14":85.79,"sma_20":324.85,"sma_60":205.89,"sma_120":144.47},{"date":"2024-12-09","open":370.0,"high":379.9,"low":332.35,"close":342.54,"volume":16231091,"rsi_14":60.8,"sma_20":327.48,"sma_60":209.72,"sma_120":146.65},{"date":"2024-12-10","open":342.11,"high":360.46,"low":319.55,"close":321.06,"volume":9028330,"rsi_14":49.97,"sma_20":329.21,"sma_60":213.13,"sma_120":148.69},{"date":"2024-12-11","open":327.6,"high":339.17,"low":313.93,"close":338.21,"volume":7055397,"rsi_14":52.98,"sma_20":331.67,"sma_60":216.71,"sma_120":150.85},{"date":"2024-12-12","open":336.2,"high":340.63,"low":324.0,"close":326.21,"volume":4055388,"rsi_14":51.79,"sma_20":333.78,"sma_60":220.09,"sma_120":152.92},{"date":"2024-12-13","open":326.0,"high":337.63,"low":321.0,"close":324.47,"volume":4704074,"rsi_14":47.89,"sma_20":335.78,"sma_60":223.43,"sma_120":154.94},{"date":"2024-12-16","open":326.16,"high":350.0,"low":326.0,"close":343.96,"volume":8308308,"rsi_14":55.66,"sma_20":338.42,"sma_60":227.06,"sma_120":157.14},{"date":"2024-12-17","open":340.59,"high":342.47,"low":320.47,"close":337.89,"volume":6556359,"rsi_14":51.92,"sma_20":340.42,"sma_60":230.59,"sma_120":159.26},{"date":"2024-12-18","open":339.02,"high":344.09,"low":308.13,"close":313.07,"volume":6826586,"rsi_14":46.7,"sma_20":340.01,"sma_60":233.66,"sma_120":161.18},{"date":"2024-12-19","open":315.4,"high":331.0,"low":312.71,"close":318.74,"volume":5511029,"rsi_14":46.12,"sma_20":339.69,"sma_60":236.79,"sma_120":163.13},{"date":"2024-12-20","open":313.2,"high":343.2,"low":311.12,"close":340.99,"volume":8922515,"rsi_14":50.08,"sma_20":340.83,"sma_60":240.34,"sma_120":165.27},{"date":"2024-12-23","open":347.61,"high":350.2,"low":331.54,"close":344.82,"volume":2481731,"rsi_14":45.24,"sma_20":341.4,"sma_60":243.96,"sma_120":167.42},{"date":"2024-12-24","open":345.0,"high":348.48,"low":341.31,"close":341.83,"volume":1312432,"rsi_14":42.89,"sma_20":342.51,"sma_60":247.48,"sma_120":169.55},{"date":"2024-12-26","open":341.35,"high":350.24,"low":336.35,"close":346.73,"volume":1828058,"rsi_14":42.77,"sma_20":343.36,"sma_60":251.08,"sma_120":171.73},{"date":"2024-12-27","open":345.0,"high":345.05,"low":326.69,"close":335.17,"volume":2506509,"rsi_14":34.42,"sma_20":343.69,"sma_60":254.48,"sma_120":173.81},{"date":"2024-12-30","open":328.73,"high":341.24,"low":325.21,"close":335.38,"volume":2291634,"rsi_14":47.68,"sma_20":343.62,"sma_60":257.81,"sma_120":175.91},{"date":"2024-12-31","open":332.01,"high":334.35,"low":318.72,"close":323.83,"volume":2981700,"rsi_14":50.96,"sma_20":342.79,"sma_60":260.88,"sma_120":177.92},{"date":"2025-01-02","open":331.06,"high":342.41,"low":316.25,"close":341.78,"volume":4883321,"rsi_14":51.23,"sma_20":341.55,"sma_60":264.25,"sma_120":180.06},{"date":"2025-01-03","open":341.47,"high":352.17,"low":336.72,"close":350.65,"volume":4431763,"rsi_14":58.61,"sma_20":340.39,"sma_60":267.7,"sma_120":182.25},{"date":"2025-01-06","open":358.88,"high":362.45,"low":346.04,"close":354.93,"volume":3895741,"rsi_14":60.54,"sma_20":339.19,"sma_60":271.23,"sma_120":184.49},{"date":"2025-01-07","open":345.68,"high":347.0,"low":313.61,"close":330.01,"volume":6622392,"rsi_14":45.34,"sma_20":335.61,"sma_60":274.31,"sma_120":186.57},{"date":"2025-01-08","open":332.61,"high":340.58,"low":317.36,"close":329.2,"volume":3924196,"rsi_14":47.0,"sma_20":334.95,"sma_60":277.35,"sma_120":188.64},{"date":"2025-01-10","open":315.0,"high":321.84,"low":308.2,"close":318.48,"volume":4238386,"rsi_14":52.07,"sma_20":334.82,"sma_60":280.23,"sma_120":190.61},{"date":"2025-01-13","open":310.0,"high":317.73,"low":307.07,"close":315.68,"volume":3809097,"rsi_14":48.8,"sma_20":333.69,"sma_60":283.1,"sma_120":192.55},{"date":"2025-01-14","open":324.52,"high":328.5,"low":316.82,"close":321.09,"volume":3227520,"rsi_14":41.02,"sma_20":333.43,"sma_60":286.04,"sma_120":194.52},{"date":"2025-01-15","open":335.0,"high":342.36,"low":329.4,"close":335.03,"volume":3825445,"rsi_14":45.95,"sma_20":333.96,"sma_60":289.24,"sma_120":196.66},{"date":"2025-01-16","open":333.73,"high":343.18,"low":331.67,"close":332.01,"volume":2496200,"rsi_14":45.94,"sma_20":333.37,"sma_60":292.35,"sma_120":198.79},{"date":"2025-01-17","open":341.82,"high":347.39,"low":336.77,"close":342.34,"volume":4175716,"rsi_14":48.26,"sma_20":333.59,"sma_60":295.41,"sma_120":201.0},{"date":"2025-01-21","open":349.0,"high":354.91,"low":337.12,"close":338.39,"volume":4919846,"rsi_14":51.36,"sma_20":334.85,"sma_60":298.4,"sma_120":203.18},{"date":"2025-01-22","open":345.0,"high":371.77,"low":343.18,"close":361.72,"volume":4582078,"rsi_14":59.28,"sma_20":337.0,"sma_60":301.77,"sma_120":205.57},{"date":"2025-01-23","open":354.18,"high":367.78,"low":352.46,"close":362.52,"volume":3120122,"rsi_14":64.75,"sma_20":338.08,"sma_60":305.16,"sma_120":207.95},{"date":"2025-01-24","open":364.3,"high":368.85,"low":360.6,"close":363.1,"volume":2833355,"rsi_14":59.37,"sma_20":338.99,"sma_60":308.52,"sma_120":210.35},{"date":"2025-01-27","open":341.66,"high":350.58,"low":330.54,"close":343.02,"volume":5825360,"rsi_14":46.95,"sma_20":339.05,"sma_60":311.47,"sma_120":212.63},{"date":"2025-01-28","open":347.63,"high":368.38,"low":342.08,"close":360.75,"volume":4522270,"rsi_14":52.1,"sma_20":339.75,"sma_60":314.61,"sma_120":215.08},{"date":"2025-01-29","open":360.0,"high":370.64,"low":352.22,"close":366.34,"volume":3346846,"rsi_14":65.26,"sma_20":341.31,"sma_60":317.85,"sma_120":217.56},{"date":"2025-01-30","open":377.99,"high":385.66,"low":357.01,"close":365.51,"volume":4018496,"rsi_14":65.24,"sma_20":342.82,"sma_60":321.12,"sma_120":220.05},{"date":"2025-01-31","open":371.04,"high":379.0,"low":364.5,"close":369.59,"volume":3357631,"rsi_14":72.72,"sma_20":345.11,"sma_60":324.56,"sma_120":222.49},{"date":"2025-02-03","open":353.51,"high":369.48,"low":349.22,"close":365.44,"volume":3549633,"rsi_14":71.86,"sma_20":346.29,"sma_60":328.0,"sma_120":224.89},{"date":"2025-02-04","open":373.77,"high":390.68,"low":370.75,"close":380.26,"volume":5255620,"rsi_14":74.01,"sma_20":347.77,"sma_60":331.58,"sma_120":227.43},{"date":"2025-02-05","open":377.37,"high":378.65,"low":363.01,"close":368.27,"volume":3981084,"rsi_14":63.7,"sma_20":348.44,"sma_60":334.91,"sma_120":229.84},{"date":"2025-02-06","open":369.57,"high":381.79,"low":365.6,"close":380.63,"volume":3014496,"rsi_14":68.61,"sma_20":350.97,"sma_60":337.14,"sma_120":232.3},{"date":"2025-02-07","open":385.88,"high":393.63,"low":374.58,"close":375.72,"volume":3119686,"rsi_14":63.33,"sma_20":353.29,"sma_60":338.57,"sma_120":234.72},{"date":"2025-02-10","open":387.2,"high":396.61,"low":373.2,"close":384.4,"volume":4593709,"rsi_14":67.71,"sma_20":356.59,"sma_60":340.21,"sma_120":237.2},{"date":"2025-02-11","open":381.6,"high":383.34,"low":366.96,"close":375.25,"volume":4253919,"rsi_14":55.84,"sma_20":359.57,"sma_60":341.64,"sma_120":239.62},{"date":"2025-02-12","open":375.93,"high":390.21,"low":372.0,"close":380.32,"volume":9393012,"rsi_14":57.42,"sma_20":362.53,"sma_60":343.25,"sma_120":242.06},{"date":"2025-02-13","open":499.34,"high":525.15,"low":449.0,"close":471.67,"volume":19398871,"rsi_14":75.75,"sma_20":369.36,"sma_60":346.37,"sma_120":245.24},{"date":"2025-02-14","open":473.56,"high":516.99,"low":462.8,"close":510.13,"volume":11344848,"rsi_14":86.46,"sma_20":378.27,"sma_60":350.02,"sma_120":248.75},{"date":"2025-02-18","open":514.1,"high":519.79,"low":487.99,"close":496.0,"volume":7329991,"rsi_14":79.98,"sma_20":385.95,"sma_60":353.32,"sma_120":252.13},{"date":"2025-02-19","open":502.74,"high":507.0,"low":481.12,"close":494.17,"volume":5052293,"rsi_14":78.82,"sma_20":393.74,"sma_60":356.2,"sma_120":255.5},{"date":"2025-02-20","open":488.91,"high":494.54,"low":427.13,"close":450.01,"volume":11209250,"rsi_14":65.93,"sma_20":398.16,"sma_60":358.28,"sma_120":258.49},{"date":"2025-02-21","open":452.77,"high":456.76,"low":412.18,"close":415.31,"volume":7658132,"rsi_14":57.73,"sma_20":400.79,"sma_60":359.9,"sma_120":261.22},{"date":"2025-02-24","open":411.86,"high":426.49,"low":395.01,"close":410.45,"volume":8103462,"rsi_14":57.59,"sma_20":403.16,"sma_60":361.19,"sma_120":263.88},{"date":"2025-02-25","open":406.7,"high":406.7,"low":367.12,"close":377.06,"volume":11330336,"rsi_14":49.49,"sma_20":404.86,"sma_60":362.14,"sma_120":266.25},{"date":"2025-02-26","open":328.47,"high":343.17,"low":288.92,"close":331.0,"volume":31816760,"rsi_14":44.66,"sma_20":403.38,"sma_60":362.16,"sma_120":268.27},{"date":"2025-02-27","open":346.44,"high":349.92,"low":310.0,"close":320.49,"volume":11883596,"rsi_14":41.34,"sma_20":401.08,"sma_60":362.03,"sma_120":270.21},{"date":"2025-02-28","open":313.0,"high":331.56,"low":306.1,"close":325.74,"volume":9099588,"rsi_14":42.81,"sma_20":399.1,"sma_60":361.85,"sma_120":272.19},{"date":"2025-03-03","open":350.24,"high":359.7,"low":332.0,"close":337.34,"volume":10950648,"rsi_14":43.29,"sma_20":397.48,"sma_60":361.79,"sma_120":274.3},{"date":"2025-03-04","open":324.0,"high":341.0,"low":307.57,"close":327.23,"volume":9225440,"rsi_14":43.17,"sma_20":395.57,"sma_60":361.14,"sma_120":276.3},{"date":"2025-03-05","open":323.0,"high":326.27,"low":310.51,"close":318.0,"volume":8128730,"rsi_14":41.24,"sma_20":392.46,"sma_60":360.21,"sma_120":278.24},{"date":"2025-03-06","open":305.76,"high":306.5,"low":258.51,"close":259.63,"volume":16179508,"rsi_14":17.14,"sma_20":387.03,"sma_60":358.22,"sma_120":279.59},{"date":"2025-03-07","open":256.15,"high":278.6,"low":247.5,"close":270.48,"volume":14654264,"rsi_14":9.39,"sma_20":381.52,"sma_60":356.03,"sma_120":280.96},{"date":"2025-03-10","open":246.53,"high":255.6,"low":234.56,"close":238.08,"volume":16642108,"rsi_14":8.84,"sma_20":374.64,"sma_60":354.29,"sma_120":282.01},{"date":"2025-03-11","open":239.8,"high":261.45,"low":236.0,"close":257.76,"volume":12850845,"rsi_14":14.31,"sma_20":368.31,"sma_60":353.24,"sma_120":283.18},{"date":"2025-03-12","open":285.0,"high":292.43,"low":261.01,"close":272.59,"volume":12741341,"rsi_14":20.61,"sma_20":363.17,"sma_60":352.14,"sma_120":284.43},{"date":"2025-03-13","open":272.88,"high":275.0,"low":260.93,"close":272.0,"volume":7266128,"rsi_14":23.24,"sma_20":357.76,"sma_60":351.24,"sma_120":285.67},{"date":"2025-03-14","open":284.18,"high":298.01,"low":282.39,"close":292.89,"volume":10061754,"rsi_14":29.29,"sma_20":348.82,"sma_60":350.71,"sma_120":287.07},{"date":"2025-03-17","open":297.76,"high":314.8,"low":293.51,"close":306.85,"volume":8871496,"rsi_14":36.72,"sma_20":338.65,"sma_60":350.1,"sma_120":288.58},{"date":"2025-03-18","open":299.5,"high":302.0,"low":275.72,"close":278.84,"volume":8636621,"rsi_14":39.41,"sma_20":327.8,"sma_60":349.11,"sma_120":289.85},{"date":"2025-03-19","open":286.19,"high":300.2,"low":277.5,"close":297.03,"volume":6935450,"rsi_14":45.38,"sma_20":317.94,"sma_60":348.84,"sma_120":291.25},{"date":"2025-03-20","open":293.82,"high":315.41,"low":292.4,"close":306.74,"volume":8401537,"rsi_14":46.32,"sma_20":310.78,"sma_60":348.64,"sma_120":292.72},{"date":"2025-03-21","open":301.05,"high":315.27,"low":296.13,"close":314.03,"volume":9505695,"rsi_14":45.41,"sma_20":305.71,"sma_60":348.2,"sma_120":294.27},{"date":"2025-03-24","open":328.09,"high":342.38,"low":323.5,"close":339.72,"volume":9119933,"rsi_14":52.32,"sma_20":302.17,"sma_60":348.11,"sma_120":296.03},{"date":"2025-03-25","open":341.0,"high":352.0,"low":332.04,"close":346.29,"volume":7757540,"rsi_14":55.3,"sma_20":300.64,"sma_60":348.18,"sma_120":297.83},{"date":"2025-03-26","open":340.5,"high":343.2,"low":322.1,"close":327.62,"volume":8322890,"rsi_14":64.95,"sma_20":300.47,"sma_60":347.87,"sma_120":299.47},{"date":"2025-03-27","open":322.05,"high":326.01,"low":252.51,"close":261.7,"volume":20188915,"rsi_14":48.45,"sma_20":297.53,"sma_60":346.64,"sma_120":300.56},{"date":"2025-03-28","open":286.81,"high":286.91,"low":264.07,"close":272.38,"volume":15471758,"rsi_14":56.58,"sma_20":294.86,"sma_60":345.59,"sma_120":301.7},{"date":"2025-03-31","open":255.93,"high":268.4,"low":244.0,"close":264.97,"volume":10510386,"rsi_14":51.45,"sma_20":291.24,"sma_60":344.61,"sma_120":302.75},{"date":"2025-04-01","open":264.22,"high":284.8,"low":257.0,"close":282.7,"volume":7624244,"rsi_14":52.01,"sma_20":289.01,"sma_60":343.63,"sma_120":303.94},{"date":"2025-04-02","open":273.33,"high":299.72,"low":272.9,"close":290.39,"volume":7313566,"rsi_14":53.56,"sma_20":287.63,"sma_60":342.62,"sma_120":305.16},{"date":"2025-04-03","open":264.52,"high":268.0,"low":249.08,"close":261.98,"volume":8959549,"rsi_14":44.19,"sma_20":287.75,"sma_60":341.07,"sma_120":306.15},{"date":"2025-04-04","open":243.38,"high":245.97,"low":208.51,"close":219.37,"volume":16840299,"rsi_14":35.15,"sma_20":285.2,"sma_60":339.23,"sma_120":306.77},{"date":"2025-04-07","open":203.78,"high":253.61,"low":200.5,"close":232.22,"volume":13612282,"rsi_14":41.66,"sma_20":284.9,"sma_60":337.61,"sma_120":307.48},{"date":"2025-04-08","open":255.05,"high":261.61,"low":227.2,"close":235.28,"volume":11230559,"rsi_14":38.32,"sma_20":283.78,"sma_60":336.23,"sma_120":308.23},{"date":"2025-04-09","open":234.31,"high":280.99,"low":218.29,"close":274.96,"volume":13063808,"rsi_14":44.6,"sma_20":283.9,"sma_60":335.55,"sma_120":309.32},{"date":"2025-04-10","open":270.0,"high":278.48,"low":250.51,"close":263.83,"volume":10364754,"rsi_14":41.58,"sma_20":283.49,"sma_60":334.59,"sma_120":310.31},{"date":"2025-04-11","open":258.29,"high":263.0,"low":239.0,"close":249.95,"volume":8966853,"rsi_14":34.32,"sma_20":281.34,"sma_60":333.17,"sma_120":311.21},{"date":"2025-04-14","open":258.94,"high":262.08,"low":234.39,"close":236.07,"volume":7438408,"rsi_14":31.23,"sma_20":277.8,"sma_60":331.58,"sma_120":311.96},{"date":"2025-04-15","open":235.6,"high":248.18,"low":230.52,"close":245.47,"volume":6784576,"rsi_14":35.55,"sma_20":276.13,"sma_60":329.96,"sma_120":312.68},{"date":"2025-04-16","open":234.52,"high":241.95,"low":224.4,"close":229.81,"volume":7300828,"rsi_14":43.19,"sma_20":272.77,"sma_60":328.15,"sma_120":313.27},{"date":"2025-04-17","open":231.39,"high":239.95,"low":226.1,"close":238.22,"volume":5285999,"rsi_14":42.63,"sma_20":269.35,"sma_60":326.09,"sma_120":313.93},{"date":"2025-04-21","open":233.53,"high":238.5,"low":222.02,"close":228.13,"volume":5778158,"rsi_14":42.14,"sma_20":265.05,"sma_60":323.85,"sma_120":314.51},{"date":"2025-04-22","open":232.0,"high":243.56,"low":227.05,"close":237.71,"volume":6342282,"rsi_14":40.06,"sma_20":259.95,"sma_60":321.76,"sma_120":315.14},{"date":"2025-04-23","open":255.51,"high":268.0,"low":250.1,"close":252.35,"volume":7302645,"rsi_14":41.85,"sma_20":255.26,"sma_60":320.25,"sma_120":315.86},{"date":"2025-04-24","open":253.73,"high":275.92,"low":252.0,"close":267.88,"volume":6773109,"rsi_14":51.34,"sma_20":252.27,"sma_60":318.7,"sma_120":316.66},{"date":"2025-04-25","open":272.3,"high":278.88,"low":266.5,"close":276.83,"volume":5770373,"rsi_14":65.39,"sma_20":253.03,"sma_60":317.21,"sma_120":317.53},{"date":"2025-04-28","open":278.64,"high":286.83,"low":273.5,"close":284.98,"volume":6313779,"rsi_14":64.49,"sma_20":253.66,"sma_60":315.87,"sma_120":318.5},{"date":"2025-04-29","open":286.5,"high":291.39,"low":281.27,"close":288.88,"volume":4797093,"rsi_14":64.65,"sma_20":254.85,"sma_60":314.53,"sma_120":319.54},{"date":"2025-04-30","open":247.91,"high":273.81,"low":246.0,"close":269.31,"volume":9277913,"rsi_14":48.26,"sma_20":254.18,"sma_60":312.92,"sma_120":320.46},{"date":"2025-05-01","open":282.0,"high":288.25,"low":276.8,"close":279.49,"volume":5912172,"rsi_14":54.84,"sma_20":253.64,"sma_60":311.24,"sma_120":321.41},{"date":"2025-05-02","open":291.99,"high":309.34,"low":286.84,"close":307.58,"volume":6997990,"rsi_14":66.37,"sma_20":255.92,"sma_60":310.23,"sma_120":322.57},{"date":"2025-05-05","open":299.19,"high":306.79,"low":295.41,"close":301.84,"volume":4444645,"rsi_14":69.59,"sma_20":260.04,"sma_60":308.92,"sma_120":323.03},{"date":"2025-05-06","open":294.64,"high":307.27,"low":290.96,"close":304.62,"volume":4539519,"rsi_14":68.34,"sma_20":263.66,"sma_60":307.73,"sma_120":323.15},{"date":"2025-05-07","open":300.55,"high":304.52,"low":292.87,"close":303.46,"volume":11732107,"rsi_14":75.09,"sma_20":267.07,"sma_60":306.38,"sma_120":323.3},{"date":"2025-05-08","open":344.0,"high":357.64,"low":335.13,"close":339.51,"volume":14355299,"rsi_14":79.04,"sma_20":270.3,"sma_60":305.79,"sma_120":323.72},{"date":"2025-05-09","open":343.05,"high":351.38,"low":328.52,"close":328.54,"volume":7760053,"rsi_14":78.64,"sma_20":273.53,"sma_60":304.93,"sma_120":324.09},{"date":"2025-05-12","open":350.56,"high":358.67,"low":343.37,"close":347.9,"volume":7826646,"rsi_14":79.77,"sma_20":278.43,"sma_60":302.86,"sma_120":324.62},{"date":"2025-05-13","open":348.53,"high":380.7,"low":347.7,"close":370.1,"volume":9729218,"rsi_14":80.56,"sma_20":285.13,"sma_60":300.53,"sma_120":325.27},{"date":"2025-05-14","open":373.49,"high":379.58,"low":368.45,"close":376.54,"volume":6324282,"rsi_14":79.6,"sma_20":291.68,"sma_60":298.54,"sma_120":325.93},{"date":"2025-05-15","open":373.94,"high":378.23,"low":361.44,"close":366.61,"volume":6322226,"rsi_14":74.33,"sma_20":298.52,"sma_60":296.41,"sma_120":326.31},{"date":"2025-05-16","open":369.26,"high":373.73,"low":358.0,"close":362.34,"volume":4740227,"rsi_14":71.41,"sma_20":304.73,"sma_60":294.95,"sma_120":326.62},{"date":"2025-05-19","open":355.27,"high":375.84,"low":354.01,"close":370.63,"volume":6224325,"rsi_14":72.09,"sma_20":311.85,"sma_60":294.21,"sma_120":327.05},{"date":"2025-05-20","open":371.45,"high":371.45,"low":360.86,"close":363.05,"volume":5533494,"rsi_14":77.09,"sma_20":318.12,"sma_60":293.42,"sma_120":327.3},{"date":"2025-05-21","open":359.68,"high":374.57,"low":358.0,"close":358.35,"volume":7567122,"rsi_14":73.53,"sma_20":323.42,"sma_60":293.1,"sma_120":327.62},{"date":"2025-05-22","open":360.52,"high":367.47,"low":350.82,"close":351.47,"volume":5329383,"rsi_14":64.99,"sma_20":327.6,"sma_60":293.45,"sma_120":327.81},{"date":"2025-05-23","open":341.72,"high":356.55,"low":340.2,"close":354.29,"volume":5318795,"rsi_14":68.28,"sma_20":331.47,"sma_60":294.01,"sma_120":328.02},{"date":"2025-05-27","open":362.0,"high":384.36,"low":355.16,"close":380.91,"volume":7683415,"rsi_14":72.8,"sma_20":336.27,"sma_60":294.93,"sma_120":328.39},{"date":"2025-05-28","open":381.38,"high":392.87,"low":375.12,"close":390.26,"volume":6778341,"rsi_14":74.73,"sma_20":341.34,"sma_60":295.81,"sma_120":328.8},{"date":"2025-05-29","open":400.1,"high":402.9,"low":381.43,"close":384.23,"volume":5144707,"rsi_14":65.37,"sma_20":347.09,"sma_60":296.76,"sma_120":328.95},{"date":"2025-05-30","open":386.87,"high":394.24,"low":372.53,"close":393.0,"volume":7840335,"rsi_14":72.5,"sma_20":352.76,"sma_60":298.01,"sma_120":329.11},{"date":"2025-06-02","open":392.31,"high":402.25,"low":381.6,"close":401.91,"volume":6202125,"rsi_14":70.34,"sma_20":357.48,"sma_60":300.38,"sma_120":329.3},{"date":"2025-06-03","open":401.91,"high":408.0,"low":390.41,"close":398.51,"volume":4651336,"rsi_14":62.46,"sma_20":362.31,"sma_60":302.52,"sma_120":329.27},{"date":"2025-06-04","open":398.39,"high":417.45,"low":398.21,"close":416.52,"volume":4804645,"rsi_14":65.92,"sma_20":367.91,"sma_60":305.49,"sma_120":329.89},{"date":"2025-06-05","open":414.17,"high":428.99,"low":406.78,"close":414.14,"volume":5986157,"rsi_14":70.14,"sma_20":373.44,"sma_60":308.1,"sma_120":330.67},{"date":"2025-06-06","open":421.0,"high":426.52,"low":413.23,"close":417.89,"volume":5495450,"rsi_14":73.64,"sma_20":377.36,"sma_60":310.52,"sma_120":331.33},{"date":"2025-06-09","open":401.25,"high":404.5,"low":382.85,"close":383.6,"volume":7829239,"rsi_14":54.52,"sma_20":380.11,"sma_60":312.38,"sma_120":331.81},{"date":"2025-06-10","open":390.0,"high":396.77,"low":374.68,"close":383.61,"volume":4949317,"rsi_14":57.56,"sma_20":381.9,"sma_60":313.89,"sma_120":332.3},{"date":"2025-06-11","open":386.3,"high":387.95,"low":377.9,"close":383.43,"volume":3598466,"rsi_14":59.54,"sma_20":382.56,"sma_60":315.17,"sma_120":332.63},{"date":"2025-06-12","open":380.5,"high":384.1,"low":362.45,"close":380.58,"volume":6527801,"rsi_14":61.43,"sma_20":382.77,"sma_60":316.86,"sma_120":332.99},{"date":"2025-06-13","open":372.78,"high":381.0,"low":360.75,"close":364.49,"volume":4351715,"rsi_14":53.63,"sma_20":382.66,"sma_60":317.99,"sma_120":333.42},{"date":"2025-06-16","open":367.79,"high":377.01,"low":364.49,"close":370.68,"volume":3544859,"rsi_14":45.74,"sma_20":383.08,"sma_60":319.05,"sma_120":333.85},{"date":"2025-06-17","open":370.95,"high":371.0,"low":358.71,"close":360.45,"volume":2960023,"rsi_14":37.69,"sma_20":382.57,"sma_60":319.83,"sma_120":334.01},{"date":"2025-06-18","open":360.66,"high":361.89,"low":338.65,"close":344.37,"volume":5816331,"rsi_14":34.8,"sma_20":381.63,"sma_60":319.9,"sma_120":334.01},{"date":"2025-06-20","open":344.23,"high":344.76,"low":321.68,"close":324.7,"volume":8731808,"rsi_14":25.96,"sma_20":379.95,"sma_60":319.54,"sma_120":333.86},{"date":"2025-06-23","open":324.36,"high":336.04,"low":320.0,"close":335.4,"volume":5498923,"rsi_14":26.88,"sma_20":379.15,"sma_60":319.67,"sma_120":333.77},{"date":"2025-06-24","open":346.92,"high":352.39,"low":341.93,"close":349.48,"volume":5302973,"rsi_14":34.13,"sma_20":378.91,"sma_60":321.14,"sma_120":333.89},{"date":"2025-06-25","open":355.4,"high":358.24,"low":336.67,"close":338.8,"volume":4109486,"rsi_14":23.6,"sma_20":376.8,"sma_60":322.24,"sma_120":333.92},{"date":"2025-06-26","open":342.41,"high":347.95,"low":328.94,"close":347.45,"volume":5305922,"rsi_14":28.27,"sma_20":374.66,"sma_60":323.62,"sma_120":334.11},{"date":"2025-06-27","open":348.49,"high":348.83,"low":332.1,"close":333.78,"volume":18537825,"rsi_14":24.26,"sma_20":372.14,"sma_60":324.47,"sma_120":334.05},{"date":"2025-06-30","open":341.32,"high":361.76,"low":340.05,"close":350.08,"volume":8204891,"rsi_14":38.47,"sma_20":369.99,"sma_60":325.46,"sma_120":334.04},{"date":"2025-07-01","open":347.0,"high":358.53,"low":331.0,"close":336.69,"volume":5379761,"rsi_14":35.22,"sma_20":366.73,"sma_60":326.71,"sma_120":333.89},{"date":"2025-07-02","open":342.53,"high":348.55,"low":333.2,"close":336.0,"volume":4127366,"rsi_14":35.11,"sma_20":363.61,"sma_60":328.65,"sma_120":333.94},{"date":"2025-07-03","open":332.0,"high":343.5,"low":325.58,"close":341.64,"volume":3525836,"rsi_14":37.99,"sma_20":359.86,"sma_60":330.48,"sma_120":334.04},{"date":"2025-07-07","open":341.87,"high":346.78,"low":338.22,"close":345.0,"volume":3158411,"rsi_14":43.47,"sma_20":356.41,"sma_60":332.31,"sma_120":334.27},{"date":"2025-07-08","open":352.14,"high":359.0,"low":341.5,"close":344.75,"volume":3023104,"rsi_14":40.96,"sma_20":352.75,"sma_60":333.47,"sma_120":334.51},{"date":"2025-07-09","open":350.27,"high":362.64,"low":344.75,"close":352.74,"volume":4234855,"rsi_14":47.27,"sma_20":351.21,"sma_60":334.95,"sma_120":334.77},{"date":"2025-07-10","open":359.36,"high":359.36,"low":334.53,"close":346.32,"volume":5626851,"rsi_14":50.74,"sma_20":349.34,"sma_60":336.56,"sma_120":334.87},{"date":"2025-07-11","open":342.0,"high":345.93,"low":332.32,"close":335.1,"volume":3584592,"rsi_14":54.23,"sma_20":346.93,"sma_60":338.21,"sma_120":334.89},{"date":"2025-07-14","open":342.9,"high":362.53,"low":342.11,"close":355.9,"volume":6338812,"rsi_14":57.7,"sma_20":345.69,"sma_60":340.05,"sma_120":335.0},{"date":"2025-07-15","open":348.0,"high":354.38,"low":345.41,"close":352.96,"volume":3389482,"rsi_14":51.43,"sma_20":345.11,"sma_60":342.1,"sma_120":335.13},{"date":"2025-07-16","open":355.58,"high":358.56,"low":348.71,"close":355.5,"volume":3708206,"rsi_14":57.33,"sma_20":344.36,"sma_60":344.05,"sma_120":335.07},{"date":"2025-07-17","open":356.59,"high":369.4,"low":351.0,"close":363.78,"volume":4602436,"rsi_14":57.19,"sma_20":344.52,"sma_60":346.32,"sma_120":335.08},{"date":"2025-07-18","open":372.59,"high":375.49,"low":361.0,"close":364.46,"volume":4836543,"rsi_14":65.26,"sma_20":345.53,"sma_60":348.43,"sma_120":335.1},{"date":"2025-07-21","open":360.6,"high":375.5,"low":359.4,"close":366.17,"volume":4582404,"rsi_14":59.36,"sma_20":347.6,"sma_60":350.32,"sma_120":335.29},{"date":"2025-07-22","open":363.3,"high":364.9,"low":343.0,"close":350.0,"volume":4775224,"rsi_14":57.5,"sma_20":348.33,"sma_60":351.69,"sma_120":335.2},{"date":"2025-07-23","open":352.98,"high":363.68,"low":349.21,"close":362.12,"volume":3626130,"rsi_14":63.04,"sma_20":348.96,"sma_60":353.11,"sma_120":335.16},{"date":"2025-07-24","open":363.82,"high":364.78,"low":355.0,"close":359.94,"volume":2673274,"rsi_14":59.47,"sma_20":350.02,"sma_60":354.36,"sma_120":335.12},{"date":"2025-07-25","open":360.0,"high":369.79,"low":357.03,"close":364.14,"volume":2883702,"rsi_14":59.82,"sma_20":350.85,"sma_60":355.62,"sma_120":335.07},{"date":"2025-07-28","open":366.5,"high":371.7,"low":362.17,"close":370.96,"volume":2822983,"rsi_14":62.59,"sma_20":352.71,"sma_60":357.31,"sma_120":335.12},{"date":"2025-07-29","open":373.96,"high":379.23,"low":359.46,"close":361.63,"volume":3270315,"rsi_14":54.22,"sma_20":353.29,"sma_60":358.68,"sma_120":334.96},{"date":"2025-07-30","open":362.53,"high":366.8,"low":358.55,"close":363.31,"volume":2247113,"rsi_14":58.44,"sma_20":354.62,"sma_60":359.61,"sma_120":334.92},{"date":"2025-07-31","open":380.0,"high":397.92,"low":377.52,"close":390.7,"volume":7940745,"rsi_14":73.79,"sma_20":357.36,"sma_60":361.09,"sma_120":335.01},{"date":"2025-08-01","open":377.46,"high":385.92,"low":366.47,"close":379.17,"volume":6336260,"rsi_14":60.82,"sma_20":359.23,"sma_60":362.33,"sma_120":335.03},{"date":"2025-08-04","open":383.01,"high":395.56,"low":368.19,"close":395.01,"volume":4986199,"rsi_14":67.45,"sma_20":361.73,"sma_60":363.86,"sma_120":335.12},{"date":"2025-08-05","open":398.0,"high":399.94,"low":376.91,"close":377.93,"volume":6389794,"rsi_14":58.31,"sma_20":363.39,"sma_60":364.5,"sma_120":335.14},{"date":"2025-08-06","open":385.19,"high":393.45,"low":378.36,"close":390.57,"volume":12843923,"rsi_14":59.61,"sma_20":365.28,"sma_60":365.53,"sma_120":335.23},{"date":"2025-08-07","open":397.25,"high":453.76,"low":385.1,"close":437.34,"volume":20738715,"rsi_14":69.65,"sma_20":369.83,"sma_60":367.02,"sma_120":334.94},{"date":"2025-08-08","open":448.6,"high":464.98,"low":447.02,"close":455.98,"volume":9487806,"rsi_14":72.19,"sma_20":375.88,"sma_60":368.46,"sma_120":334.49},{"date":"2025-08-11","open":455.0,"high":473.7,"low":449.21,"close":465.58,"volume":5976576,"rsi_14":79.51,"sma_20":381.36,"sma_60":369.94,"sma_120":334.24},{"date":"2025-08-12","open":466.92,"high":470.28,"low":458.48,"close":467.0,"volume":4541635,"rsi_14":78.33,"sma_20":387.06,"sma_60":371.61,"sma_120":334.01},{"date":"2025-08-13","open":470.38,"high":472.05,"low":438.77,"close":446.4,"volume":6334051,"rsi_14":71.24,"sma_20":391.61,"sma_60":373.01,"sma_120":333.98},{"date":"2025-08-14","open":434.58,"high":445.0,"low":426.0,"close":433.34,"volume":5005144,"rsi_14":66.29,"sma_20":395.09,"sma_60":374.06,"sma_120":334.13},{"date":"2025-08-15","open":434.5,"high":441.5,"low":421.4,"close":438.68,"volume":3404039,"rsi_14":66.05,"sma_20":398.8,"sma_60":375.32,"sma_120":334.37},{"date":"2025-08-18","open":438.0,"high":444.0,"low":432.61,"close":438.54,"volume":2712988,"rsi_14":69.06,"sma_20":402.42,"sma_60":376.66,"sma_120":334.88},{"date":"2025-08-19","open":430.64,"high":434.07,"low":407.52,"close":412.6,"volume":5456683,"rsi_14":60.91,"sma_20":405.55,"sma_60":377.68,"sma_120":335.56},{"date":"2025-08-20","open":405.02,"high":412.81,"low":385.19,"close":412.38,"volume":6374368,"rsi_14":55.45,"sma_20":408.06,"sma_60":378.64,"sma_120":336.33},{"date":"2025-08-21","open":411.62,"high":431.86,"low":408.8,"close":418.76,"volume":5061547,"rsi_14":60.22,"sma_20":411.0,"sma_60":379.27,"sma_120":337.1},{"date":"2025-08-22","open":418.76,"high":446.92,"low":412.33,"close":441.68,"volume":6208232,"rsi_14":61.62,"sma_20":414.88,"sma_60":380.13,"sma_120":337.97},{"date":"2025-08-25","open":440.3,"high":454.39,"low":434.02,"close":450.68,"volume":4018619,"rsi_14":68.88,"sma_20":418.86,"sma_60":381.24,"sma_120":339.0},{"date":"2025-08-26","open":448.01,"high":471.92,"low":444.0,"close":469.33,"volume":5593745,"rsi_14":69.82,"sma_20":424.25,"sma_60":382.51,"sma_120":340.26},{"date":"2025-08-27","open":469.0,"high":474.98,"low":458.65,"close":462.94,"volume":2968649,"rsi_14":58.09,"sma_20":429.23,"sma_60":383.53,"sma_120":341.96},{"date":"2025-08-28","open":463.2,"high":488.7,"low":463.0,"close":483.75,"volume":5898480,"rsi_14":58.65,"sma_20":433.88,"sma_60":384.95,"sma_120":343.73},{"date":"2025-08-29","open":480.72,"high":485.53,"low":472.42,"close":478.59,"volume":5148052,"rsi_14":54.17,"sma_20":438.85,"sma_60":385.98,"sma_120":345.74},{"date":"2025-09-02","open":464.0,"high":481.86,"low":452.25,"close":481.73,"volume":5279138,"rsi_14":54.67,"sma_20":443.19,"sma_60":387.11,"sma_120":347.6},{"date":"2025-09-03","open":487.69,"high":499.87,"low":485.08,"close":487.35,"volume":5040674,"rsi_14":64.34,"sma_20":448.66,"sma_60":388.27,"sma_120":349.39},{"date":"2025-09-04","open":497.8,"high":511.0,"low":490.66,"close":499.97,"volume":6215219,"rsi_14":73.41,"sma_20":454.13,"sma_60":390.21,"sma_120":351.29},{"date":"2025-09-05","open":506.0,"high":507.87,"low":469.8,"close":490.24,"volume":8290545,"rsi_14":67.57,"sma_20":456.78,"sma_60":391.98,"sma_120":352.94},{"date":"2025-09-08","open":537.08,"high":555.5,"low":535.7,"close":547.04,"volume":16516921,"rsi_14":76.67,"sma_20":461.33,"sma_60":394.71,"sma_120":354.94},{"date":"2025-09-09","open":546.82,"high":559.24,"low":544.92,"close":558.17,"volume":8503532,"rsi_14":88.6,"sma_20":465.96,"sma_60":397.67,"sma_120":357.27},{"date":"2025-09-10","open":562.83,"high":576.01,"low":561.5,"close":567.12,"volume":6730296,"rsi_14":89.21,"sma_20":470.96,"sma_60":401.05,"sma_120":359.52},{"date":"2025-09-11","open":568.0,"high":576.44,"low":560.79,"close":571.31,"volume":6133457,"rsi_14":89.09,"sma_20":477.21,"sma_60":404.39,"sma_120":361.72},{"date":"2025-09-12","open":573.05,"high":587.88,"low":572.11,"close":582.0,"volume":6730310,"rsi_14":88.36,"sma_20":484.64,"sma_60":408.08,"sma_120":363.95},{"date":"2025-09-15","open":578.54,"high":595.27,"low":574.23,"close":593.14,"volume":6246575,"rsi_14":88.5,"sma_20":492.37,"sma_60":412.23,"sma_120":366.07},{"date":"2025-09-16","open":596.7,"high":605.38,"low":589.28,"close":603.8,"volume":8588889,"rsi_14":87.98,"sma_20":500.63,"sma_60":416.88,"sma_120":368.21},{"date":"2025-09-17","open":603.57,"high":613.69,"low":587.23,"close":606.66,"volume":8915194,"rsi_14":91.42,"sma_20":510.33,"sma_60":421.4,"sma_120":370.54},{"date":"2025-09-18","open":616.33,"high":632.88,"low":613.78,"close":621.52,"volume":9258535,"rsi_14":91.11,"sma_20":520.79,"sma_60":425.94,"sma_120":373.54},{"date":"2025-09-19","open":628.48,"high":653.06,"low":617.56,"close":649.59,"volume":73131599,"rsi_14":94.89,"sma_20":532.33,"sma_60":431.12,"sma_120":376.68},{"date":"2025-09-22","open":647.05,"high":657.0,"low":639.51,"close":643.5,"volume":9307081,"rsi_14":91.82,"sma_20":542.42,"sma_60":436.05,"sma_120":379.83},{"date":"2025-09-23","open":641.0,"high":670.19,"low":637.51,"close":651.18,"volume":7799930,"rsi_14":91.91,"sma_20":552.45,"sma_60":441.34,"sma_120":382.9},{"date":"2025-09-24","open":652.75,"high":662.5,"low":635.5,"close":641.92,"volume":5991497,"rsi_14":86.94,"sma_20":561.08,"sma_60":446.2,"sma_120":385.83},{"date":"2025-09-25","open":624.87,"high":643.92,"low":619.49,"close":639.91,"volume":6418199,"rsi_14":90.59,"sma_20":569.92,"sma_60":451.26,"sma_120":388.98},{"date":"2025-09-26","open":652.67,"high":671.18,"low":646.47,"close":669.86,"volume":6122353,"rsi_14":88.98,"sma_20":579.23,"sma_60":456.82,"sma_120":392.74},{"date":"2025-09-29","open":685.4,"high":745.61,"low":683.5,"close":712.36,"volume":11947835,"rsi_14":90.81,"sma_20":590.92,"sma_60":463.0,"sma_120":396.74},{"date":"2025-09-30","open":713.0,"high":720.56,"low":699.22,"close":718.54,"volume":6759568,"rsi_14":90.67,"sma_20":602.76,"sma_60":469.23,"sma_120":400.77},{"date":"2025-10-01","open":714.84,"high":727.49,"low":697.51,"close":704.09,"volume":6210848,"rsi_14":83.8,"sma_20":613.6,"sma_60":475.22,"sma_120":404.34},{"date":"2025-10-02","open":710.19,"high":710.99,"low":674.4,"close":683.64,"volume":6075429,"rsi_14":74.65,"sma_20":622.78,"sma_60":480.73,"sma_120":407.84},{"date":"2025-10-03","open":691.02,"high":695.0,"low":673.17,"close":682.76,"volume":4205773,"rsi_14":72.87,"sma_20":632.41,"sma_60":486.34,"sma_120":411.45},{"date":"2025-10-06","open":684.48,"high":687.0,"low":545.0,"close":587.0,"volume":14417706,"rsi_14":47.01,"sma_20":634.4,"sma_60":490.54,"sma_120":414.37},{"date":"2025-10-07","open":595.22,"high":644.47,"low":592.26,"close":631.85,"volume":11768731,"rsi_14":53.9,"sma_20":638.09,"sma_60":495.14,"sma_120":417.59},{"date":"2025-10-08","open":631.39,"high":654.98,"low":616.24,"close":629.7,"volume":5472905,"rsi_14":51.32,"sma_20":641.22,"sma_60":499.75,"sma_120":420.92},{"date":"2025-10-09","open":615.94,"high":618.99,"low":591.5,"close":600.32,"volume":6289311,"rsi_14":42.09,"sma_20":642.67,"sma_60":503.83,"sma_120":423.94},{"date":"2025-10-10","open":599.61,"high":601.83,"low":566.9,"close":569.89,"volume":6479078,"rsi_14":39.04,"sma_20":642.06,"sma_60":507.26,"sma_120":426.79},{"date":"2025-10-13","open":590.0,"high":591.32,"low":562.28,"close":590.11,"volume":4062397,"rsi_14":41.24,"sma_20":641.91,"sma_60":511.02,"sma_120":429.73},{"date":"2025-10-14","open":576.94,"high":596.77,"low":566.49,"close":590.03,"volume":3572657,"rsi_14":42.35,"sma_20":641.22,"sma_60":514.76,"sma_120":432.54},{"date":"2025-10-15","open":603.38,"high":615.38,"low":592.32,"close":602.3,"volume":3535565,"rsi_14":44.62,"sma_20":641.0,"sma_60":518.96,"sma_120":435.33},{"date":"2025-10-16","open":612.81,"high":616.28,"low":594.68,"close":605.68,"volume":3541934,"rsi_14":40.06,"sma_20":640.21,"sma_60":523.02,"sma_120":438.07},{"date":"2025-10-17","open":600.34,"high":612.74,"low":589.2,"close":599.31,"volume":3298195,"rsi_14":30.29,"sma_20":637.7,"sma_60":527.01,"sma_120":440.69},{"date":"2025-10-20","open":593.31,"high":595.7,"low":553.0,"close":565.94,"volume":6529825,"rsi_14":25.7,"sma_20":633.82,"sma_60":530.37,"sma_120":443.0},{"date":"2025-10-21","open":567.69,"high":568.0,"low":547.13,"close":552.64,"volume":4199919,"rsi_14":25.8,"sma_20":628.89,"sma_60":533.4,"sma_120":445.36},{"date":"2025-10-22","open":568.73,"high":571.58,"low":553.24,"close":564.82,"volume":4442841,"rsi_14":30.5,"sma_20":625.04,"sma_60":536.79,"sma_120":447.73},{"date":"2025-10-23","open":560.84,"high":591.31,"low":560.84,"close":589.7,"volume":3216113,"rsi_14":35.84,"sma_20":622.53,"sma_60":540.56,"sma_120":450.09},{"date":"2025-10-24","open":607.57,"high":627.11,"low":605.5,"close":620.0,"volume":4100373,"rsi_14":56.27,"sma_20":620.03,"sma_60":544.38,"sma_120":452.74},{"date":"2025-10-27","open":634.25,"high":645.7,"low":620.73,"close":643.1,"volume":3765138,"rsi_14":52.33,"sma_20":616.57,"sma_60":548.78,"sma_120":455.56},{"date":"2025-10-28","open":643.99,"high":649.65,"low":620.87,"close":626.82,"volume":2545057,"rsi_14":49.44,"sma_20":611.99,"sma_60":552.64,"sma_120":458.25},{"date":"2025-10-29","open":627.41,"high":633.75,"low":617.2,"close":631.2,"volume":3014722,"rsi_14":56.7,"sma_20":608.34,"sma_60":556.87,"sma_120":460.68},{"date":"2025-10-30","open":622.95,"high":638.38,"low":619.75,"close":620.62,"volume":3560160,"rsi_14":62.04,"sma_20":605.19,"sma_60":560.7,"sma_120":463.12},{"date":"2025-10-31","open":621.56,"high":652.87,"low":621.56,"close":637.33,"volume":4312142,"rsi_14":61.4,"sma_20":602.92,"sma_60":564.03,"sma_120":465.53},{"date":"2025-11-03","open":646.99,"high":654.9,"low":620.6,"close":632.14,"volume":3255018,"rsi_14":59.92,"sma_20":605.17,"sma_60":566.97,"sma_120":467.71},{"date":"2025-11-04","open":630.17,"high":630.54,"low":607.93,"close":608.68,"volume":3704270,"rsi_14":51.43,"sma_20":604.02,"sma_60":569.35,"sma_120":469.65},{"date":"2025-11-05","open":610.0,"high":623.78,"low":589.0,"close":617.05,"volume":5590492,"rsi_14":52.49,"sma_20":603.38,"sma_60":571.86,"sma_120":471.73},{"date":"2025-11-06","open":651.47,"high":656.3,"low":607.23,"close":621.36,"volume":8418446,"rsi_14":54.87,"sma_20":604.44,"sma_60":574.77,"sma_120":473.89},{"date":"2025-11-07","open":614.0,"high":633.59,"low":576.41,"close":619.93,"volume":6656194,"rsi_14":63.88,"sma_20":606.94,"sma_60":577.88,"sma_120":475.97},{"date":"2025-11-10","open":635.95,"high":675.0,"low":635.41,"close":651.32,"volume":4666709,"rsi_14":73.21,"sma_20":610.0,"sma_60":581.42,"sma_120":478.37},{"date":"2025-11-11","open":647.4,"high":647.87,"low":583.0,"close":594.91,"volume":7447032,"rsi_14":55.86,"sma_20":610.24,"sma_60":584.03,"sma_120":480.34},{"date":"2025-11-12","open":602.0,"high":603.0,"low":578.0,"close":584.86,"volume":4444699,"rsi_14":49.0,"sma_20":609.37,"sma_60":586.9,"sma_120":482.29},{"date":"2025-11-13","open":579.44,"high":580.43,"low":542.48,"close":556.15,"volume":5190940,"rsi_14":36.72,"sma_20":606.89,"sma_60":589.3,"sma_120":483.97},{"date":"2025-11-14","open":534.34,"high":570.99,"low":529.0,"close":557.7,"volume":4173194,"rsi_14":30.49,"sma_20":604.81,"sma_60":591.61,"sma_120":485.44},{"date":"2025-11-17","open":554.45,"high":558.94,"low":532.31,"close":539.27,"volume":3908595,"rsi_14":30.19,"sma_20":603.48,"sma_60":593.24,"sma_120":486.69},{"date":"2025-11-18","open":533.36,"high":541.8,"low":522.0,"close":526.01,"volume":3927282,"rsi_14":27.12,"sma_20":602.15,"sma_60":594.5,"sma_120":487.87},{"date":"2025-11-19","open":530.11,"high":545.26,"low":525.43,"close":530.05,"volume":4006370,"rsi_14":29.72,"sma_20":600.41,"sma_60":595.51,"sma_120":489.01},{"date":"2025-11-20","open":554.25,"high":562.56,"low":519.2,"close":520.82,"volume":4432570,"rsi_14":23.01,"sma_20":596.97,"sma_60":596.47,"sma_120":490.0},{"date":"2025-11-21","open":521.65,"high":529.98,"low":489.3,"close":520.26,"volume":6031825,"rsi_14":23.51,"sma_20":591.98,"sma_60":597.08,"sma_120":491.01},{"date":"2025-11-24","open":525.47,"high":564.8,"low":523.0,"close":559.8,"volume":5008896,"rsi_14":39.25,"sma_20":587.81,"sma_60":598.43,"sma_120":492.21},{"date":"2025-11-25","open":555.12,"high":557.77,"low":535.85,"close":556.03,"volume":2757663,"rsi_14":36.3,"sma_20":584.27,"sma_60":599.67,"sma_120":493.39},{"date":"2025-11-26","open":565.76,"high":590.54,"low":563.5,"close":586.37,"volume":3435945,"rsi_14":42.97,"sma_20":582.03,"sma_60":601.32,"sma_120":494.8},{"date":"2025-11-28","open":589.79,"high":599.59,"low":583.4,"close":599.48,"volume":1825454,"rsi_14":46.07,"sma_20":580.98,"sma_60":602.98,"sma_120":496.59},{"date":"2025-12-01","open":588.13,"high":624.73,"low":576.0,"close":623.59,"volume":4544294,"rsi_14":44.52,"sma_20":580.29,"sma_60":605.2,"sma_120":498.59},{"date":"2025-12-02","open":632.53,"high":679.7,"low":631.19,"close":653.0,"volume":5199995,"rsi_14":62.85,"sma_20":581.33,"sma_60":606.97,"sma_120":500.84},{"date":"2025-12-03","open":654.87,"high":667.09,"low":645.0,"close":662.21,"volume":3000655,"rsi_14":67.17,"sma_20":584.01,"sma_60":608.7,"sma_120":503.19},{"date":"2025-12-04","open":671.28,"high":698.47,"low":668.48,"close":683.78,"volume":4971956,"rsi_14":79.26,"sma_20":587.35,"sma_60":610.65,"sma_120":505.85},{"date":"2025-12-05","open":687.45,"high":702.3,"low":678.69,"close":691.94,"volume":3520410,"rsi_14":79.87,"sma_20":590.87,"sma_60":612.66,"sma_120":508.53},{"date":"2025-12-08","open":697.67,"high":706.69,"low":683.53,"close":689.76,"volume":2997409,"rsi_14":86.09,"sma_20":594.37,"sma_60":614.46,"sma_120":511.27},{"date":"2025-12-09","open":689.59,"high":726.83,"low":684.0,"close":724.62,"volume":3923460,"rsi_14":93.16,"sma_20":598.03,"sma_60":616.65,"sma_120":514.44},{"date":"2025-12-10","open":717.16,"high":721.42,"low":698.51,"close":703.28,"volume":3577796,"rsi_14":85.01,"sma_20":603.45,"sma_60":618.3,"sma_120":517.59},{"date":"2025-12-11","open":697.0,"high":723.49,"low":696.0,"close":716.98,"volume":3575240,"rsi_14":88.94,"sma_20":610.06,"sma_60":620.14,"sma_120":520.77},{"date":"2025-12-12","open":714.28,"high":716.3,"low":668.74,"close":670.67,"volume":4171369,"rsi_14":75.27,"sma_20":615.78,"sma_60":620.96,"sma_120":523.45},{"date":"2025-12-15","open":682.57,"high":691.9,"low":661.56,"close":675.16,"volume":3776116,"rsi_14":71.97,"sma_20":621.65,"sma_60":621.39,"sma_120":526.25},{"date":"2025-12-16","open":668.5,"high":682.94,"low":654.0,"close":677.3,"volume":3233165,"rsi_14":73.24,"sma_20":628.56,"sma_60":621.95,"sma_120":529.0},{"date":"2025-12-17","open":684.59,"high":688.99,"low":656.87,"close":657.13,"volume":2997194,"rsi_14":64.11,"sma_20":635.11,"sma_60":622.05,"sma_120":531.7},{"date":"2025-12-18","open":675.0,"high":704.13,"low":674.0,"close":694.37,"volume":3596882,"rsi_14":67.26,"sma_20":643.33,"sma_60":622.93,"sma_120":534.57},{"date":"2025-12-19","open":702.0,"high":732.0,"low":700.0,"close":721.37,"volume":7834000,"rsi_14":67.6,"sma_20":653.36,"sma_60":624.28,"sma_120":537.77},{"date":"2025-12-22","open":731.97,"high":738.01,"low":722.03,"close":733.6,"volume":3192627,"rsi_14":65.46,"sma_20":664.02,"sma_60":625.35,"sma_120":541.08},{"date":"2025-12-23","open":727.38,"high":737.0,"low":710.25,"close":728.45,"volume":2229387,"rsi_14":62.91,"sma_20":672.45,"sma_60":625.61,"sma_120":544.31},{"date":"2025-12-24","open":727.85,"high":734.77,"low":721.55,"close":727.5,"volume":947372,"rsi_14":59.27,"sma_20":681.03,"sma_60":625.76,"sma_120":547.49},{"date":"2025-12-26","open":727.71,"high":732.0,"low":708.2,"close":714.23,"volume":1766931,"rsi_14":54.62,"sma_20":687.42,"sma_60":625.93,"sma_120":550.57},{"date":"2025-12-29","open":705.02,"high":705.39,"low":682.0,"close":698.82,"volume":3222396,"rsi_14":51.78,"sma_20":692.39,"sma_60":626.18,"sma_120":553.46},{"date":"2025-12-30","open":697.89,"high":699.73,"low":683.62,"close":693.71,"volume":2249106,"rsi_14":43.12,"sma_20":695.89,"sma_60":626.37,"sma_120":556.35},{"date":"2025-12-31","open":693.71,"high":698.79,"low":672.28,"close":673.82,"volume":1930019,"rsi_14":43.4,"sma_20":696.94,"sma_60":627.81,"sma_120":559.18},{"date":"2026-01-02","open":683.37,"high":683.5,"low":610.58,"close":618.32,"volume":5611203,"rsi_14":31.38,"sma_20":694.74,"sma_60":627.59,"sma_120":561.36},{"date":"2026-01-05","open":617.7,"high":642.28,"low":603.77,"close":632.91,"volume":3846910,"rsi_14":41.9,"sma_20":692.2,"sma_60":627.64,"sma_120":563.7},{"date":"2026-01-06","open":629.94,"high":632.04,"low":595.51,"close":617.24,"volume":4584362,"rsi_14":38.15,"sma_20":688.46,"sma_60":627.92,"sma_120":565.88},{"date":"2026-01-07","open":618.0,"high":643.58,"low":611.0,"close":632.92,"volume":2934676,"rsi_14":41.39,"sma_20":685.62,"sma_60":628.97,"sma_120":568.12},{"date":"2026-01-08","open":621.86,"high":628.5,"low":605.15,"close":616.53,"volume":3029329,"rsi_14":42.01,"sma_20":680.22,"sma_60":629.41,"sma_120":570.22},{"date":"2026-01-09","open":616.22,"high":649.77,"low":612.29,"close":647.72,"volume":3553741,"rsi_14":40.6,"sma_20":677.44,"sma_60":630.38,"sma_120":572.57},{"date":"2026-01-12","open":638.63,"high":663.88,"low":624.79,"close":658.65,"volume":4375351,"rsi_14":36.48,"sma_20":674.52,"sma_60":631.32,"sma_120":575.14},{"date":"2026-01-13","open":655.11,"high":679.69,"low":642.8,"close":668.63,"volume":3778645,"rsi_14":35.86,"sma_20":674.42,"sma_60":632.36,"sma_120":577.69},{"date":"2026-01-14","open":673.0,"high":675.0,"low":596.76,"close":617.76,"volume":8443401,"rsi_14":29.91,"sma_20":671.55,"sma_60":632.67,"sma_120":579.84},{"date":"2026-01-15","open":626.4,"high":629.8,"low":600.2,"close":606.99,"volume":4156377,"rsi_14":28.88,"sma_20":668.03,"sma_60":633.36,"sma_120":581.86},{"date":"2026-01-16","open":615.26,"high":615.26,"low":559.82,"close":568.76,"volume":8576847,"rsi_14":26.55,"sma_20":663.62,"sma_60":633.63,"sma_120":583.51},{"date":"2026-01-20","open":540.96,"high":578.76,"low":532.21,"close":565.52,"volume":9736617,"rsi_14":27.64,"sma_20":657.17,"sma_60":633.64,"sma_120":585.21},{"date":"2026-01-21","open":555.01,"high":560.0,"low":530.15,"close":532.56,"volume":6676768,"rsi_14":25.28,"sma_20":647.73,"sma_60":632.68,"sma_120":586.62},{"date":"2026-01-22","open":538.93,"high":539.86,"low":514.35,"close":521.94,"volume":5650560,"rsi_14":26.02,"sma_20":637.15,"sma_60":631.05,"sma_120":587.72},{"date":"2026-01-23","open":521.5,"high":535.7,"low":509.04,"close":524.41,"volume":4835100,"rsi_14":32.19,"sma_20":626.95,"sma_60":629.07,"sma_120":588.93},{"date":"2026-01-26","open":531.97,"high":558.37,"low":529.03,"close":535.44,"volume":5657000,"rsi_14":31.26,"sma_20":617.34,"sma_60":627.55,"sma_120":590.1},{"date":"2026-01-27","open":546.82,"high":556.43,"low":536.3,"close":543.56,"volume":4658200,"rsi_14":35.41,"sma_20":608.81,"sma_60":626.09,"sma_120":591.48},{"date":"2026-01-28","open":546.79,"high":557.97,"low":537.68,"close":542.36,"volume":4767700,"rsi_14":30.97,"sma_20":600.99,"sma_60":624.78,"sma_120":592.74},{"date":"2026-01-29","open":550.1,"high":569.92,"low":542.0,"close":569.24,"volume":5289400,"rsi_14":40.48,"sma_20":594.76,"sma_60":623.65,"sma_120":593.84},{"date":"2026-01-30","open":559.79,"high":563.47,"low":463.08,"close":473.11,"volume":12170500,"rsi_14":22.15,"sma_20":584.73,"sma_60":621.0,"sma_120":593.98},{"date":"2026-02-02","open":502.55,"high":509.0,"low":476.0,"close":483.0,"volume":6043700,"rsi_14":21.89,"sma_20":577.96,"sma_60":618.9,"sma_120":594.13},{"date":"2026-02-03","open":483.0,"high":484.99,"low":448.57,"close":461.79,"volume":7127700,"rsi_14":18.04,"sma_20":569.41,"sma_60":616.32,"sma_120":594.09},{"date":"2026-02-04","open":402.0,"high":410.25,"low":382.4,"close":387.34,"volume":15434600,"rsi_14":16.82,"sma_20":557.91,"sma_60":612.42,"sma_120":593.59},{"date":"2026-02-05","open":387.05,"high":388.6,"low":360.12,"close":375.23,"volume":8725500,"rsi_14":16.75,"sma_20":545.03,"sma_60":608.34,"sma_120":593.11},{"date":"2026-02-06","open":399.32,"high":410.21,"low":380.3,"close":406.72,"volume":6463800,"rsi_14":26.3,"sma_20":534.54,"sma_60":604.26,"sma_120":592.84},{"date":"2026-02-09","open":421.34,"high":471.73,"low":419.52,"close":460.38,"volume":10320504,"rsi_14":25.53,"sma_20":623.75,"sma_60":628.0,"sma_120":588.39},{"date":"2026-02-10","open":472.95,"high":482.0,"low":461.7,"close":472.92,"volume":6116227,"rsi_14":25.05,"sma_20":611.02,"sma_60":625.44,"sma_120":589.04},{"date":"2026-02-11","open":460.0,"high":471.97,"low":438.18,"close":456.81,"volume":9689672,"rsi_14":25.02,"sma_20":598.15,"sma_60":622.53,"sma_120":589.7},{"date":"2026-02-12","open":404.0,"high":404.88,"low":365.01,"close":366.91,"volume":18794889,"rsi_14":16.35,"sma_20":581.55,"sma_60":618.3,"sma_120":589.5},{"date":"2026-02-13","open":365.0,"high":391.85,"low":359.0,"close":390.55,"volume":9094355,"rsi_14":21.93,"sma_20":566.39,"sma_60":614.19,"sma_120":589.11},{"date":"2026-02-17","open":384.0,"high":388.11,"low":368.18,"close":376.38,"volume":5171844,"rsi_14":14.81,"sma_20":551.52,"sma_60":609.93,"sma_120":588.45},{"date":"2026-02-18","open":379.99,"high":407.18,"low":372.5,"close":404.39,"volume":5754200,"rsi_14":36.48,"sma_20":464.25,"sma_60":588.25,"sma_120":591.88},{"date":"2026-02-19","open":399.02,"high":415.44,"low":396.0,"close":412.0,"volume":6165600,"rsi_14":33.99,"sma_20":458.22,"sma_60":586.44,"sma_120":591.45},{"date":"2026-02-20","open":415.0,"high":435.0,"low":414.59,"close":418.68,"volume":8669817,"rsi_14":43.22,"sma_20":453.06,"sma_60":584.74,"sma_120":590.91},{"date":"2026-02-23","open":401.63,"high":404.0,"low":375.7,"close":380.62,"volume":7207700,"rsi_14":38.09,"sma_20":445.87,"sma_60":581.76,"sma_120":590.1},{"date":"2026-02-24","open":381.42,"high":398.11,"low":366.67,"close":393.22,"volume":4907456,"rsi_14":18.15,"sma_20":529.55,"sma_60":603.03,"sma_120":587.44},{"date":"2026-02-25","open":393.81,"high":427.18,"low":391.72,"close":421.63,"volume":5793857,"rsi_14":26.08,"sma_20":519.77,"sma_60":599.7,"sma_120":587.24},{"date":"2026-02-26","open":419.65,"high":445.9,"low":417.56,"close":444.93,"volume":5836024,"rsi_14":30.82,"sma_20":510.37,"sma_60":596.79,"sma_120":587.33},{"date":"2026-02-27","open":431.79,"high":447.53,"low":426.5,"close":434.77,"volume":4889938,"rsi_14":33.01,"sma_20":501.29,"sma_60":593.18,"sma_120":587.3},{"date":"2026-03-02","open":418.69,"high":436.59,"low":410.55,"close":432.98,"volume":4087505,"rsi_14":33.13,"sma_20":490.55,"sma_60":590.48,"sma_120":587.25},{"date":"2026-03-03","open":414.01,"high":444.16,"low":406.1,"close":438.89,"volume":5182076,"rsi_14":37.2,"sma_20":479.56,"sma_60":588.05,"sma_120":587.47},{"date":"2026-03-04","open":443.97,"high":485.16,"low":443.3,"close":482.81,"volume":8305226,"rsi_14":45.1,"sma_20":470.27,"sma_60":586.82,"sma_120":588.06},{"date":"2026-03-05","open":485.36,"high":511.77,"low":484.75,"close":508.56,"volume":7594310,"rsi_14":56.63,"sma_20":464.81,"sma_60":586.0,"sma_120":588.81},{"date":"2026-03-06","open":507.03,"high":509.5,"low":491.2,"close":502.14,"volume":5177269,"rsi_14":54.09,"sma_20":459.57,"sma_60":585.39,"sma_120":589.31},{"date":"2026-03-09","open":498.11,"high":520.36,"low":494.0,"close":517.23,"volume":5315559,"rsi_14":58.48,"sma_20":456.99,"sma_60":585.24,"sma_120":589.87},{"date":"2026-03-10","open":512.32,"high":517.0,"low":473.0,"close":477.39,"volume":6671402,"rsi_14":68.04,"sma_20":452.58,"sma_60":584.36,"sma_120":589.93},{"date":"2026-03-11","open":482.96,"high":483.99,"low":456.95,"close":461.45,"volume":5674244,"rsi_14":61.88,"sma_20":449.03,"sma_60":583.37,"sma_120":589.92},{"date":"2026-03-12","open":464.93,"high":468.46,"low":448.6,"close":449.33,"volume":4986710,"rsi_14":62.31,"sma_20":445.4,"sma_60":582.19,"sma_120":589.64},{"date":"2026-03-13","open":450.8,"high":465.0,"low":446.66,"close":458.67,"volume":3791396,"rsi_14":57.59,"sma_20":445.31,"sma_60":580.5,"sma_120":589.47},{"date":"2026-03-16","open":460.84,"high":465.99,"low":446.88,"close":453.3,"volume":3998180,"rsi_14":62.34,"sma_20":444.33,"sma_60":578.79,"sma_120":589.23},{"date":"2026-03-17","open":450.32,"high":469.09,"low":447.73,"close":459.09,"volume":4331461,"rsi_14":58.49,"sma_20":444.45,"sma_60":576.67,"sma_120":589.0},{"date":"2026-03-18","open":453.61,"high":471.72,"low":442.2,"close":442.57,"volume":3514858,"rsi_14":49.45,"sma_20":448.23,"sma_60":574.06,"sma_120":588.52},{"date":"2026-03-19","open":428.32,"high":441.17,"low":416.0,"close":439.92,"volume":4760146,"rsi_14":51.25,"sma_20":450.7,"sma_60":570.99,"sma_120":588.1},{"date":"2026-03-20","open":432.5,"high":443.2,"low":422.01,"close":442.39,"volume":4770434,"rsi_14":52.27,"sma_20":454.0,"sma_60":567.48,"sma_120":587.23},{"date":"2026-03-23","open":445.93,"high":473.0,"low":445.77,"close":458.95,"volume":4583452,"rsi_14":54.61,"sma_20":456.01,"sma_60":564.1,"sma_120":586.4},{"date":"2026-03-24","open":455.6,"high":458.1,"low":427.7,"close":435.91,"volume":4052188,"rsi_14":38.09,"sma_20":458.15,"sma_60":559.97,"sma_120":585.31},{"date":"2026-03-25","open":442.44,"high":444.88,"low":429.38,"close":436.69,"volume":2943484,"rsi_14":29.1,"sma_20":458.9,"sma_60":555.71,"sma_120":584.19},{"date":"2026-03-26","open":412.35,"high":413.34,"low":388.6,"close":391.21,"volume":6293093,"rsi_14":23.71,"sma_20":456.21,"sma_60":550.74,"sma_120":582.6},{"date":"2026-03-27","open":392.6,"high":399.0,"low":380.38,"close":381.2,"volume":4126686,"rsi_14":16.97,"sma_20":453.53,"sma_60":545.01,"sma_120":580.83},{"date":"2026-03-30","open":380.71,"high":386.5,"low":366.64,"close":372.08,"volume":5035601,"rsi_14":19.94,"sma_20":450.49,"sma_60":539.49,"sma_120":578.9},{"date":"2026-03-31","open":379.5,"high":399.38,"low":373.0,"close":398.0,"volume":4661315,"rsi_14":32.87,"sma_20":448.44,"sma_60":534.18,"sma_120":577.16},{"date":"2026-04-01","open":402.0,"high":403.99,"low":385.01,"close":387.84,"volume":3189386,"rsi_14":33.22,"sma_20":443.7,"sma_60":529.46,"sma_120":575.21},{"date":"2026-04-02","open":376.74,"high":393.91,"low":366.75,"close":386.37,"volume":3204114,"rsi_14":29.38,"sma_20":437.59,"sma_60":524.65,"sma_120":573.02},{"date":"2026-04-06","open":391.01,"high":414.29,"low":391.01,"close":412.68,"volume":4259916,"rsi_14":39.65,"sma_20":433.11,"sma_60":520.24,"sma_120":571.09},{"date":"2026-04-07","open":407.37,"high":415.6,"low":398.35,"close":410.44,"volume":2933282,"rsi_14":37.38,"sma_20":427.77,"sma_60":516.13,"sma_120":569.09},{"date":"2026-04-08","open":440.5,"high":449.48,"low":383.4,"close":391.2,"volume":5944248,"rsi_14":36.86,"sma_20":423.46,"sma_60":511.07,"sma_120":567.0},{"date":"2026-04-09","open":394.14,"high":397.99,"low":369.19,"close":379.14,"volume":6540492,"rsi_14":35.17,"sma_20":419.35,"sma_60":505.37,"sma_120":564.83},{"date":"2026-04-10","open":376.0,"high":391.94,"low":364.64,"close":391.38,"volume":4848160,"rsi_14":38.12,"sma_20":416.45,"sma_60":499.67,"sma_120":562.51},{"date":"2026-04-13","open":395.66,"high":422.46,"low":394.3,"close":417.45,"volume":5499788,"rsi_14":40.74,"sma_20":414.39,"sma_60":494.48,"sma_120":560.05},{"date":"2026-04-14","open":428.55,"high":436.04,"low":424.94,"close":433.51,"volume":3204076,"rsi_14":49.45,"sma_20":413.4,"sma_60":489.58,"sma_120":557.67},{"date":"2026-04-15","open":438.95,"high":465.91,"low":433.67,"close":464.63,"volume":4915433,"rsi_14":55.64,"sma_20":413.68,"sma_60":485.42,"sma_120":555.68},{"date":"2026-04-16","open":484.0,"high":487.59,"low":461.56,"close":466.09,"volume":4517399,"rsi_14":68.4,"sma_20":414.85,"sma_60":481.54,"sma_120":553.86},{"date":"2026-04-17","open":478.5,"high":486.46,"low":472.24,"close":477.2,"volume":4014881,"rsi_14":73.46,"sma_20":416.72,"sma_60":477.94,"sma_120":552.15},{"date":"2026-04-20","open":470.51,"high":491.4,"low":465.55,"close":490.96,"volume":3795781,"rsi_14":78.41,"sma_20":419.15,"sma_60":474.89,"sma_120":551.35},{"date":"2026-04-21","open":489.5,"high":491.99,"low":470.5,"close":473.18,"volume":3854013,"rsi_14":68.69,"sma_20":419.86,"sma_60":472.47,"sma_120":550.03},{"date":"2026-04-22","open":481.75,"high":484.49,"low":468.5,"close":483.71,"volume":3430394,"rsi_14":73.79,"sma_20":422.25,"sma_60":469.98,"sma_120":548.81},{"date":"2026-04-23","open":470.71,"high":471.19,"low":442.39,"close":454.17,"volume":3531347,"rsi_14":64.77,"sma_20":423.12,"sma_60":467.26,"sma_120":547.59},{"date":"2026-04-24","open":455.0,"high":457.47,"low":431.42,"close":448.29,"volume":4365575,"rsi_14":58.52,"sma_20":425.98,"sma_60":464.19,"sma_120":546.58},{"date":"2026-04-27","open":443.14,"high":461.7,"low":442.0,"close":460.29,"volume":3522887,"rsi_14":61.39,"sma_20":429.93,"sma_60":461.58,"sma_120":545.5},{"date":"2026-04-28","open":455.0,"high":463.0,"low":441.5,"close":449.03,"volume":2785561,"rsi_14":63.71,"sma_20":433.78,"sma_60":458.27,"sma_120":544.32},{"date":"2026-04-29","open":448.72,"high":448.72,"low":430.25,"close":443.43,"volume":2337593,"rsi_14":65.73,"sma_20":436.05,"sma_60":454.68,"sma_120":543.0},{"date":"2026-04-30","open":445.16,"high":449.3,"low":433.59,"close":446.35,"volume":2247755,"rsi_14":64.09,"sma_20":438.98,"sma_60":450.98,"sma_120":541.67},{"date":"2026-05-01","open":459.06,"high":469.73,"low":450.48,"close":460.0,"volume":2484205,"rsi_14":61.65,"sma_20":442.66,"sma_60":448.35,"sma_120":540.51},{"date":"2026-05-04","open":466.95,"high":483.55,"low":462.0,"close":475.0,"volume":3804258,"rsi_14":61.42,"sma_20":445.77,"sma_60":446.15,"sma_120":539.75},{"date":"2026-05-05","open":480.17,"high":483.29,"low":469.62,"close":478.11,"volume":3259932,"rsi_14":54.39,"sma_20":449.16,"sma_60":444.64,"sma_120":539.13},{"date":"2026-05-06","open":479.0,"high":479.31,"low":452.52,"close":468.83,"volume":7943732,"rsi_14":50.85,"sma_20":453.04,"sma_60":443.03,"sma_120":538.33},{"date":"2026-05-07","open":454.88,"high":512.69,"low":443.0,"close":498.87,"volume":12597314,"rsi_14":56.01,"sma_20":459.02,"sma_60":442.47,"sma_120":537.58},{"date":"2026-05-08","open":494.07,"high":495.0,"low":447.48,"close":468.55,"volume":7766914,"rsi_14":44.31,"sma_20":462.88,"sma_60":441.58,"sma_120":536.31},{"date":"2026-05-11","open":456.07,"high":479.28,"low":447.08,"close":478.42,"volume":4568485,"rsi_14":51.39,"sma_20":465.93,"sma_60":441.88,"sma_120":534.94},{"date":"2026-05-12","open":480.38,"high":492.73,"low":477.43,"close":490.69,"volume":4690554,"rsi_14":51.83,"sma_20":468.79,"sma_60":442.17,"sma_120":533.81},{"date":"2026-05-13","open":487.39,"high":487.39,"low":450.3,"close":453.53,"volume":5615831,"rsi_14":49.84,"sma_20":468.24,"sma_60":442.12,"sma_120":532.33},{"date":"2026-05-14","open":452.56,"high":487.77,"low":450.32,"close":485.16,"volume":5963586,"rsi_14":58.23,"sma_20":469.19,"sma_60":444.09,"sma_120":531.2},{"date":"2026-05-15","open":479.99,"high":504.98,"low":476.5,"close":501.0,"volume":5352669,"rsi_14":58.93,"sma_20":470.38,"sma_60":445.93,"sma_120":530.06},{"date":"2026-05-18","open":496.49,"high":515.39,"low":484.79,"close":492.38,"volume":4471607,"rsi_14":59.62,"sma_20":470.45,"sma_60":447.86,"sma_120":528.9},{"date":"2026-05-19","open":501.54,"high":503.78,"low":473.18,"close":476.9,"volume":3302302,"rsi_14":57.12,"sma_20":470.64,"sma_60":448.83,"sma_120":527.8},{"date":"2026-05-20","open":474.41,"high":483.25,"low":461.0,"close":482.28,"volume":2912702,"rsi_14":57.56,"sma_20":470.56,"sma_60":450.32,"sma_120":526.68},{"date":"2026-05-21","open":480.0,"high":498.26,"low":473.08,"close":485.89,"volume":3203677,"rsi_14":55.69,"sma_20":472.15,"sma_60":451.39,"sma_120":525.55},{"date":"2026-05-22","open":485.0,"high":494.44,"low":475.79,"close":481.68,"volume":3830317,"rsi_14":51.54,"sma_20":473.82,"sma_60":452.0,"sma_120":524.39},{"date":"2026-05-26","open":516.07,"high":538.82,"low":497.0,"close":514.24,"volume":6756218,"rsi_14":57.34,"sma_20":476.52,"sma_60":453.33,"sma_120":523.25},{"date":"2026-05-27","open":520.91,"high":581.0,"low":514.12,"close":567.83,"volume":8276834,"rsi_14":67.03,"sma_20":482.46,"sma_60":455.57,"sma_120":523.03},{"date":"2026-05-28","open":562.16,"high":606.39,"low":560.49,"close":599.89,"volume":5842434,"rsi_14":67.26,"sma_20":490.28,"sma_60":458.26,"sma_120":523.15},{"date":"2026-05-29","open":601.47,"high":616.67,"low":580.52,"close":613.09,"volume":6252209,"rsi_14":76.23,"sma_20":498.62,"sma_60":460.43,"sma_120":523.63},{"date":"2026-06-01","open":615.2,"high":622.0,"low":584.86,"close":613.7,"volume":4303827,"rsi_14":75.41,"sma_20":506.3,"sma_60":462.18,"sma_120":524.09},{"date":"2026-06-02","open":613.86,"high":617.0,"low":591.0,"close":605.63,"volume":2717841,"rsi_14":71.93,"sma_20":512.83,"sma_60":463.91,"sma_120":524.65},{"date":"2026-06-03","open":594.8,"high":599.64,"low":565.04,"close":570.83,"volume":3456189,"rsi_14":72.59,"sma_20":517.47,"sma_60":464.8,"sma_120":525.02},{"date":"2026-06-04","open":572.4,"high":587.0,"low":554.23,"close":558.87,"volume":4960392,"rsi_14":65.36,"sma_20":521.97,"sma_60":466.16,"sma_120":525.26},{"date":"2026-06-05","open":577.91,"high":595.0,"low":548.78,"close":557.2,"volume":5547042,"rsi_14":62.44,"sma_20":524.89,"sma_60":467.75,"sma_120":525.56},{"date":"2026-06-08","open":558.59,"high":573.7,"low":557.42,"close":563.69,"volume":3896079,"rsi_14":65.94,"sma_20":529.64,"sma_60":469.66,"sma_120":525.92},{"date":"2026-06-09","open":558.16,"high":567.66,"low":502.81,"close":520.84,"volume":4461647,"rsi_14":58.75,"sma_20":531.77,"sma_60":470.7,"sma_120":525.6},{"date":"2026-06-10","open":505.99,"high":517.12,"low":492.63,"close":492.98,"volume":4842573,"rsi_14":51.96,"sma_20":531.88,"sma_60":471.36,"sma_120":525.07},{"date":"2026-06-11","open":486.17,"high":495.0,"low":472.0,"close":478.57,"volume":5938823,"rsi_14":48.71,"sma_20":533.13,"sma_60":471.68,"sma_120":524.18},{"date":"2026-06-12","open":479.02,"high":499.8,"low":472.05,"close":496.77,"volume":4338272,"rsi_14":52.53,"sma_20":533.71,"sma_60":472.59,"sma_120":523.32},{"date":"2026-06-15","open":509.5,"high":530.55,"low":507.01,"close":520.86,"volume":7521039,"rsi_14":51.14,"sma_20":534.71,"sma_60":473.93,"sma_120":522.46},{"date":"2026-06-16","open":522.5,"high":523.75,"low":494.69,"close":515.2,"volume":6734294,"rsi_14":39.12,"sma_20":535.85,"sma_60":475.15,"sma_120":521.32},{"date":"2026-06-17","open":514.05,"high":518.65,"low":478.6,"close":479.49,"volume":5470325,"rsi_14":25.49,"sma_20":535.98,"sma_60":475.49,"sma_120":519.79},{"date":"2026-06-18","open":481.31,"high":483.9,"low":460.2,"close":469.71,"volume":9549103,"rsi_14":20.4,"sma_20":535.35,"sma_60":476.05,"sma_120":518.01},{"date":"2026-06-22","open":457.34,"high":482.08,"low":447.35,"close":469.39,"volume":8358855,"rsi_14":20.17,"sma_20":534.52,"sma_60":476.6,"sma_120":516.15},{"date":"2026-06-23","open":462.96,"high":474.23,"low":458.16,"close":467.02,"volume":5083662,"rsi_14":20.65,"sma_20":533.79,"sma_60":477.86,"sma_120":514.3},{"date":"2026-06-24","open":459.2,"high":474.51,"low":456.83,"close":464.96,"volume":5414900,"rsi_14":23.98,"sma_20":531.33,"sma_60":479.26,"sma_120":512.13},{"date":"2026-06-25","open":450.97,"high":451.81,"low":418.46,"close":445.93,"volume":4130351,"rsi_14":23.17,"sma_20":525.23,"sma_60":480.49,"sma_120":509.99},{"date":"2026-06-26","open":446.29,"high":483.32,"low":440.4,"close":477.08,"volume":3426532,"rsi_14":33.31,"sma_20":519.09,"sma_60":481.81,"sma_120":507.99},{"date":"2026-06-29","open":490.34,"high":506.49,"low":483.0,"close":498.76,"volume":5300334,"rsi_14":37.28,"sma_20":513.37,"sma_60":483.66,"sma_120":506.56},{"date":"2026-06-30","open":494.42,"high":519.46,"low":492.84,"close":515.23,"volume":5594085,"rsi_14":48.77,"sma_20":508.45,"sma_60":485.8,"sma_120":505.23},{"date":"2026-07-01","open":532.94,"high":574.75,"low":521.93,"close":564.61,"volume":5920087,"rsi_14":64.31,"sma_20":506.4,"sma_60":488.34,"sma_120":504.29},{"date":"2026-07-02","open":550.24,"high":576.46,"low":524.82,"close":527.06,"volume":6002571,"rsi_14":58.87,"sma_20":504.21,"sma_60":490.28,"sma_120":503.2},{"date":"2026-07-06","open":514.85,"high":545.35,"low":513.4,"close":543.79,"volume":5798762,"rsi_14":58.64,"sma_20":503.46,"sma_60":492.82,"sma_120":501.95},{"date":"2026-07-07","open":540.78,"high":548.44,"low":518.1,"close":527.98,"volume":4995063,"rsi_14":51.35,"sma_20":502.0,"sma_60":495.3,"sma_120":500.34},{"date":"2026-07-08","open":524.7,"high":527.2,"low":507.0,"close":522.18,"volume":4826939,"rsi_14":51.32,"sma_20":499.92,"sma_60":497.48,"sma_120":498.57},{"date":"2026-07-09","open":504.95,"high":529.88,"low":500.5,"close":520.43,"volume":4706848,"rsi_14":58.9,"sma_20":499.9,"sma_60":499.2,"sma_120":496.84},{"date":"2026-07-10","open":526.6,"high":534.03,"low":504.19,"close":506.98,"volume":3493315,"rsi_14":57.98,"sma_20":500.6,"sma_60":500.42,"sma_120":495.0},{"date":"2026-07-13","open":497.0,"high":500.43,"low":433.71,"close":442.85,"volume":10345871,"rsi_14":45.54,"sma_20":498.81,"sma_60":500.06,"sma_120":492.74},{"date":"2026-07-14","open":433.5,"high":459.57,"low":431.1,"close":448.98,"volume":6664245,"rsi_14":47.0,"sma_20":496.42,"sma_60":499.78,"sma_120":490.66},{"date":"2026-07-15","open":448.9,"high":462.69,"low":444.16,"close":452.73,"volume":4631333,"rsi_14":47.98,"sma_20":493.02,"sma_60":499.37,"sma_120":488.65},{"date":"2026-07-16","open":452.3,"high":453.83,"low":432.4,"close":434.48,"volume":5166202,"rsi_14":48.1,"sma_20":488.98,"sma_60":498.43,"sma_120":486.66},{"date":"2026-07-17","open":421.43,"high":431.39,"low":413.63,"close":424.54,"volume":5627900,"rsi_14":40.65,"sma_20":486.23,"sma_60":497.62,"sma_120":485.04},{"date":"2026-07-20","open":429.74,"high":437.93,"low":422.55,"close":424.6,"volume":5120587,"rsi_14":35.69,"sma_20":483.98,"sma_60":496.63,"sma_120":483.31},{"date":"2026-07-21","open":419.09,"high":434.6,"low":418.0,"close":428.69,"volume":4862587,"rsi_14":32.47,"sma_20":481.94,"sma_60":496.21,"sma_120":481.74},{"date":"2026-07-22","open":424.56,"high":424.64,"low":407.07,"close":412.48,"volume":7820935,"rsi_14":14.4,"sma_20":479.22,"sma_60":495.61,"sma_120":479.9},{"date":"2026-07-23","open":414.26,"high":414.89,"low":396.5,"close":398.86,"volume":5364054,"rsi_14":16.21,"sma_20":475.91,"sma_60":494.58,"sma_120":478.08},{"date":"2026-07-24","open":397.1,"high":400.9,"low":386.97,"close":391.98,"volume":4855103,"rsi_14":7.8,"sma_20":473.21,"sma_60":493.63,"sma_120":475.95},{"date":"2026-07-27","open":404.75,"high":417.58,"low":401.45,"close":412.73,"volume":5147746,"rsi_14":18.82,"sma_20":470.0,"sma_60":493.12,"sma_120":473.9},{"date":"2026-07-28","open":414.48,"high":420.94,"low":395.15,"close":418.22,"volume":5578585,"rsi_14":21.83,"sma_20":465.97,"sma_60":492.65,"sma_120":471.82},{"date":"2026-07-29","open":413.54,"high":420.85,"low":397.15,"close":399.46,"volume":5606586,"rsi_14":19.98,"sma_20":460.18,"sma_60":491.64,"sma_120":470.0},{"date":"2026-07-30","open":393.02,"high":406.38,"low":390.05,"close":403.87,"volume":7548346,"rsi_14":23.21,"sma_20":452.14,"sma_60":490.46,"sma_120":468.31},{"date":"2026-07-31","open":397.9,"high":398.16,"low":377.71,"close":395.9,"volume":15452191,"rsi_14":32.78,"sma_20":445.59,"sma_60":489.09,"sma_120":466.86},{"date":"2026-08-03","open":410.7,"high":414.28,"low":399.05,"close":406.16,"volume":4591772,"rsi_14":34.76,"sma_20":438.71,"sma_60":488.04,"sma_120":462.89},{"date":"2026-08-04","open":418.33,"high":426.9,"low":405.33,"close":419.7,"volume":7149634,"rsi_14":39.01,"sma_20":433.29,"sma_60":486.73,"sma_120":462.44},{"date":"2026-08-05","open":432.51,"high":437.79,"low":416.09,"close":417.8,"volume":10804986,"rsi_14":43.77,"sma_20":428.07,"sma_60":485.88,"sma_120":462.12},{"date":"2026-08-06","open":338.45,"high":352.0,"low":332.19,"close":335.67,"volume":15235885},{"date":"2026-08-07","open":337.54,"high":350.93,"low":336.67,"close":346.8,"volume":7736957,"rsi_14":32.09,"sma_20":410.82,"sma_60":481.1,"sma_120":461.49},{"date":"2026-08-10","open":347.0,"high":350.28,"low":338.71,"close":339.0,"volume":6272851,"rsi_14":29.69,"sma_20":405.63,"sma_60":479.19,"sma_120":461.18},{"date":"2026-08-11","open":329.6,"high":329.94,"low":318.12,"close":318.68,"volume":8030057,"rsi_14":29.15,"sma_20":399.12,"sma_60":476.42,"sma_120":460.47},{"date":"2026-08-12","open":319.25,"high":319.65,"low":303.17,"close":303.76,"volume":9322328},{"date":"2026-08-13","open":305.98,"high":317.6,"low":305.78,"close":312.67,"volume":7521945,"rsi_14":32.63,"sma_20":385.58,"sma_60":470.14,"sma_120":458.68},{"date":"2026-08-14","open":313.21,"high":324.37,"low":313.0,"close":315.44,"volume":5277770,"rsi_14":26.87,"sma_20":380.12,"sma_60":467.44,"sma_120":458.14},{"date":"2026-08-17","open":318.37,"high":326.19,"low":307.7,"close":311.98,"volume":5974878,"rsi_14":24.5,"sma_20":374.49,"sma_60":464.61,"sma_120":457.46},{"date":"2026-08-18","open":308.82,"high":314.75,"low":307.05,"close":307.26,"volume":5148647,"rsi_14":26.27,"sma_20":368.42,"sma_60":461.63,"sma_120":456.51},{"date":"2026-08-19","open":306.5,"high":315.33,"low":304.2,"close":310.79,"volume":4430319,"rsi_14":25.93,"sma_20":363.34,"sma_60":458.78,"sma_120":455.39},{"date":"2026-08-20","open":311.38,"high":319.42,"low":307.66,"close":308.77,"volume":4462506,"rsi_14":26.75,"sma_20":358.83,"sma_60":455.36,"sma_120":454.34},{"date":"2026-08-21","open":304.05,"high":307.39,"low":298.0,"close":305.77,"volume":5485692,"rsi_14":22.14,"sma_20":354.52,"sma_60":450.99,"sma_120":453.28},{"date":"2026-08-24","open":304.5,"high":307.0,"low":297.5,"close":298.59,"volume":4579513,"rsi_14":15.16,"sma_20":348.81,"sma_60":445.97,"sma_120":452.11},{"date":"2026-08-25","open":299.87,"high":310.88,"low":299.87,"close":310.54,"volume":4001503},{"date":"2026-08-26","open":309.27,"high":316.8,"low":306.88,"close":308.11,"volume":3578584,"rsi_14":36.77,"sma_20":338.86,"sma_60":435.83,"sma_120":449.01},{"date":"2026-08-27","open":312.0,"high":315.88,"low":306.5,"close":312.63,"volume":4045685,"rsi_14":32.48,"sma_20":334.3,"sma_60":430.95,"sma_120":447.43},{"date":"2026-08-28","open":316.25,"high":335.45,"low":315.92,"close":317.76,"volume":6631133,"rsi_14":38.8,"sma_20":330.39,"sma_60":426.73,"sma_120":445.77},{"date":"2026-08-31","open":315.25,"high":317.89,"low":306.25,"close":312.06,"volume":5062574},{"date":"2026-09-01","open":305.5,"high":318.79,"low":305.28,"close":311.74,"volume":3906816,"rsi_14":56.08,"sma_20":320.29,"sma_60":418.53,"sma_120":443.14},{"date":"2026-09-02","open":309.74,"high":320.83,"low":305.67,"close":319.05,"volume":3882229},{"date":"2026-09-03","open":322.9,"high":331.81,"low":309.41,"close":313.58,"volume":4463102,"rsi_14":48.61,"sma_20":314.25,"sma_60":410.99,"sma_120":440.85},{"date":"2026-09-04","open":310.46,"high":323.8,"low":310.45,"close":320.56,"volume":3807740,"rsi_14":56.11,"sma_20":312.94,"sma_60":408.12,"sma_120":439.74},{"date":"2026-09-08","open":319.38,"high":322.73,"low":309.85,"close":312.01,"volume":3915909,"rsi_14":53.21,"sma_20":311.59,"sma_60":405.34,"sma_120":438.51},{"date":"2026-09-09","open":311.54,"high":312.37,"low":304.21,"close":305.06,"volume":3954573,"rsi_14":46.3,"sma_20":310.91,"sma_60":402.15,"sma_120":437.37},{"date":"2026-09-10","open":300.84,"high":317.66,"low":300.09,"close":314.49,"volume":4734092,"rsi_14":53.37,"sma_20":311.44,"sma_60":398.71,"sma_120":436.32},{"date":"2026-09-11","open":315.54,"high":325.6,"low":311.68,"close":323.96,"volume":3761184,"rsi_14":59.95,"sma_20":312.01,"sma_60":395.52,"sma_120":435.34},{"date":"2026-09-14","open":324.04,"high":338.34,"low":320.4,"close":334.24,"volume":5063815,"rsi_14":68.86,"sma_20":312.95,"sma_60":393.1,"sma_120":434.3},{"date":"2026-09-15","open":328.32,"high":334.46,"low":323.8,"close":331.46,"volume":6604925,"rsi_14":62.26,"sma_20":313.92,"sma_60":390.8,"sma_120":433.43},{"date":"2026-09-16","open":333.58,"high":336.44,"low":322.01,"close":326.56,"volume":3526893,"rsi_14":60.51,"sma_20":314.89,"sma_60":388.42,"sma_120":432.51},{"date":"2026-09-17","open":331.86,"high":333.43,"low":314.82,"close":321.6,"volume":4543471},{"date":"2026-09-18","open":323.39,"high":328.15,"low":307.76,"close":308.06,"volume":10960499,"rsi_14":44.98,"sma_20":315.39,"sma_60":383.38,"sma_120":431.32},{"date":"2026-09-21","open":309.69,"high":336.94,"low":306.8,"close":330.17,"volume":5999097},{"date":"2026-09-22","open":333.0,"high":333.61,"low":323.68,"close":328.73,"volume":3431727,"rsi_14":57.44,"sma_20":318.12,"sma_60":378.98,"sma_120":430.39},{"date":"2026-09-23","open":315.9,"high":316.5,"low":304.77,"close":315.25,"volume":6813489,"rsi_14":48.42,"sma_20":318.35,"sma_60":375.92,"sma_120":429.79},{"date":"2026-09-24","open":315.5,"high":320.44,"low":308.24,"close":312.47,"volume":3974148,"rsi_14":49.53,"sma_20":318.57,"sma_60":372.54,"sma_120":429.17},{"date":"2026-09-25","open":312.5,"high":316.01,"low":308.33,"close":310.75,"volume":3023743,"rsi_14":45.64,"sma_20":318.48,"sma_60":368.31,"sma_120":428.32},{"date":"2026-09-28","open":322.05,"high":322.74,"low":306.88,"close":308.24,"volume":4171776,"rsi_14":48.23,"sma_20":318.0,"sma_60":364.66,"sma_120":427.47},{"date":"2026-09-29","open":309.0,"high":313.38,"low":304.84,"close":305.66,"volume":3729396},{"date":"2026-09-30","open":299.5,"high":303.17,"low":290.36,"close":290.43,"volume":6734257,"rsi_14":38.84,"sma_20":316.62,"sma_60":356.73,"sma_120":426.02},{"date":"2026-10-01","open":291.0,"high":291.55,"low":275.13,"close":281.31,"volume":8021715,"rsi_14":30.15,"sma_20":314.73,"sma_60":352.72,"sma_120":425.1},{"date":"2026-10-02","open":270.18,"high":279.94,"low":266.84,"close":268.22,"volume":8968978,"rsi_14":20.06,"sma_20":312.46,"sma_60":348.51,"sma_120":423.86},{"date":"2026-10-05","open":270.62,"high":287.2,"low":270.0,"close":281.97,"volume":6904061,"rsi_14":29.59,"sma_20":310.53,"sma_60":344.76,"sma_120":422.59},{"date":"2026-10-06","open":282.73,"high":283.76,"low":276.66,"close":278.78,"volume":4368455,"rsi_14":30.01,"sma_20":308.87,"sma_60":342.03,"sma_120":421.05},{"date":"2026-10-07","open":274.85,"high":281.34,"low":269.41,"close":281.29,"volume":3533516},{"date":"2026-10-08","open":276.08,"high":280.12,"low":271.1,"close":280.12,"volume":6127825,"rsi_14":36.65,"sma_20":305.96,"sma_60":336.36,"sma_120":417.86},{"date":"2026-10-09","open":281.53,"high":282.49,"low":275.35,"close":277.04,"volume":3317352,"rsi_14":18.98,"sma_20":303.62,"sma_60":333.73,"sma_120":416.08},{"date":"2026-10-12","open":280.0,"high":283.66,"low":270.14,"close":270.87,"volume":3712141,"rsi_14":17.99,"sma_20":300.45,"sma_60":331.17,"sma_120":414.39},{"date":"2026-10-13","open":268.27,"high":276.95,"low":267.0,"close":272.28,"volume":3837066,"rsi_14":22.56,"sma_20":297.49,"sma_60":328.63,"sma_120":412.63},{"date":"2026-10-14","open":270.2,"high":273.0,"low":261.0,"close":262.19,"volume":4348313,"rsi_14":20.64,"sma_20":294.27,"sma_60":325.86,"sma_120":411.03},{"date":"2026-10-15","open":261.72,"high":280.25,"low":260.59,"close":279.29,"volume":4375859,"rsi_14":34.43,"sma_20":292.16,"sma_60":323.64,"sma_120":409.62},{"date":"2026-10-16","open":279.88,"high":280.81,"low":264.31,"close":266.13,"volume":3514268,"rsi_14":31.14,"sma_20":290.06,"sma_60":321.43,"sma_120":408.01},{"date":"2026-10-19","open":269.45,"high":270.4,"low":262.29,"close":269.12,"volume":2910385,"rsi_14":33.7,"sma_20":287.01,"sma_60":319.38,"sma_120":406.51},{"date":"2026-10-20","open":269.33,"high":277.44,"low":267.28,"close":272.46,"volume":2453412,"rsi_14":41.03,"sma_20":284.19,"sma_60":317.04,"sma_120":405.08},{"date":"2026-10-21","open":271.38,"high":272.65,"low":264.08,"close":267.9,"volume":2727089,"rsi_14":42.99,"sma_20":281.83,"sma_60":314.54,"sma_120":403.6},{"date":"2026-10-22","open":265.4,"high":270.6,"low":260.97,"close":264.28,"volume":2852924,"rsi_14":47.71,"sma_20":279.42,"sma_60":312.28,"sma_120":401.96}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":13.244018561780953,"pbr":67.58,"per":19.95,"roa":15.32,"roe":40.04,"grade":"B","comment":"PER 19.95배, ROE 40.04%","revenue":6829124000.0,"analysis":"PER 19.9배입니다. ROE 40.0%입니다. 시가총액 807.99억. 매출 68.29억, 영업이익 52.88억.","eps_basis":"TTM","debt_ratio":1.111303894763732,"market_cap":80798852960,"net_income":4409965000.0,"total_debt":3515072000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":88.26,"total_assets":8269131000.0,"total_equity":3163016000.0,"profit_margin":64.58,"revenue_basis":"TTM","dividend_yield":0.0,"net_income_basis":"TTM","operating_income":5288460000.0,"operating_margin":77.44,"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":["특별한 경고 요인 없음"],"backtest_top3":[],"current_price":264.28,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2021-04-15","close":65.2},{"date":"2021-04-16","close":61.0},{"date":"2021-04-19","close":58.86},{"date":"2021-04-20","close":60.15},{"date":"2021-04-21","close":61.81},{"date":"2021-04-22","close":62.1},{"date":"2021-04-23","close":58.5},{"date":"2021-04-26","close":59.8},{"date":"2021-04-27","close":58.85},{"date":"2021-04-28","close":58.75},{"date":"2021-04-29","close":59.17},{"date":"2021-04-30","close":58.01},{"date":"2021-05-03","close":60.06},{"date":"2021-05-04","close":58.55},{"date":"2021-05-05","close":58.18},{"date":"2021-05-06","close":56.93},{"date":"2021-05-07","close":57.26},{"date":"2021-05-10","close":55.5},{"date":"2021-05-11","close":53.46},{"date":"2021-05-12","close":52.25},{"date":"2021-05-13","close":49.87},{"date":"2021-05-14","close":57.26},{"date":"2021-05-17","close":62.44},{"date":"2021-05-18","close":64.29},{"date":"2021-05-19","close":64.61},{"date":"2021-05-20","close":67.9},{"date":"2021-05-21","close":68.35},{"date":"2021-05-24","close":70.31},{"date":"2021-05-25","close":69.95},{"date":"2021-05-26","close":68.62},{"date":"2021-05-27","close":69.68},{"date":"2021-05-28","close":74.31},{"date":"2021-06-01","close":68.86},{"date":"2021-06-02","close":70.09},{"date":"2021-06-03","close":70.47},{"date":"2021-06-04","close":74.36},{"date":"2021-06-07","close":77.25},{"date":"2021-06-08","close":79.47},{"date":"2021-06-09","close":80.25},{"date":"2021-06-10","close":81.86},{"date":"2021-06-11","close":82.42},{"date":"2021-06-14","close":81.89},{"date":"2021-06-15","close":81.65},{"date":"2021-06-16","close":85.81},{"date":"2021-06-17","close":88.22},{"date":"2021-06-18","close":88.21},{"date":"2021-06-21","close":83.91},{"date":"2021-06-22","close":80.3},{"date":"2021-06-23","close":81.49},{"date":"2021-06-24","close":84.5},{"date":"2021-06-25","close":84.86},{"date":"2021-06-28","close":82.12},{"date":"2021-06-29","close":83.32},{"date":"2021-06-30","close":75.17},{"date":"2021-07-01","close":70.98},{"date":"2021-07-02","close":72.07},{"date":"2021-07-06","close":68.06},{"date":"2021-07-07","close":66.28},{"date":"2021-07-08","close":65.88},{"date":"2021-07-09","close":66.18},{"date":"2021-07-12","close":67.2},{"date":"2021-07-13","close":68.98},{"date":"2021-07-14","close":65.16},{"date":"2021-07-15","close":63.43},{"date":"2021-07-16","close":60.75},{"date":"2021-07-19","close":60.51},{"date":"2021-07-20","close":60.85},{"date":"2021-07-21","close":59.83},{"date":"2021-07-22","close":62.69},{"date":"2021-07-23","close":63.35},{"date":"2021-07-26","close":62.57},{"date":"2021-07-27","close":62.65},{"date":"2021-07-28","close":65.21},{"date":"2021-07-29","close":65.22},{"date":"2021-07-30","close":61.47},{"date":"2021-08-02","close":63.23},{"date":"2021-08-03","close":62.89},{"date":"2021-08-04","close":63.18},{"date":"2021-08-05","close":63.25},{"date":"2021-08-06","close":58.65},{"date":"2021-08-09","close":57.57},{"date":"2021-08-10","close":57.19},{"date":"2021-08-11","close":58.5},{"date":"2021-08-12","close":56.96},{"date":"2021-08-13","close":56.46},{"date":"2021-08-16","close":55.88},{"date":"2021-08-17","close":62.57},{"date":"2021-08-18","close":63.77},{"date":"2021-08-19","close":67.1},{"date":"2021-08-20","close":69.97},{"date":"2021-08-23","close":71.56},{"date":"2021-08-24","close":74.5},{"date":"2021-08-25","close":76.6},{"date":"2021-08-26","close":73.57},{"date":"2021-08-27","close":74.2},{"date":"2021-08-30","close":73.3},{"date":"2021-08-31","close":70.4},{"date":"2021-09-01","close":74.3},{"date":"2021-09-02","close":78.45},{"date":"2021-09-03","close":77.98},{"date":"2021-09-07","close":74.04},{"date":"2021-09-08","close":68.0},{"date":"2021-09-09","close":71.09},{"date":"2021-09-10","close":77.38},{"date":"2021-09-13","close":74.96},{"date":"2021-09-14","close":75.63},{"date":"2021-09-15","close":73.57},{"date":"2021-09-16","close":71.62},{"date":"2021-09-17","close":72.75},{"date":"2021-09-20","close":70.34},{"date":"2021-09-21","close":74.09},{"date":"2021-09-22","close":73.08},{"date":"2021-09-23","close":77.85},{"date":"2021-09-24","close":79.47},{"date":"2021-09-27","close":76.7},{"date":"2021-09-28","close":72.71},{"date":"2021-09-29","close":74.16},{"date":"2021-09-30","close":72.37},{"date":"2021-10-01","close":74.78},{"date":"2021-10-04","close":71.88},{"date":"2021-10-05","close":73.75},{"date":"2021-10-06","close":77.0},{"date":"2021-10-07","close":84.94},{"date":"2021-10-08","close":86.34},{"date":"2021-10-11","close":87.41},{"date":"2021-10-12","close":87.18},{"date":"2021-10-13","close":88.01},{"date":"2021-10-14","close":90.79},{"date":"2021-10-15","close":91.84},{"date":"2021-10-18","close":92.21},{"date":"2021-10-19","close":95.66},{"date":"2021-10-20","close":93.33},{"date":"2021-10-21","close":96.3},{"date":"2021-10-22","close":94.25},{"date":"2021-10-25","close":93.56},{"date":"2021-10-26","close":94.01},{"date":"2021-10-27","close":94.92},{"date":"2021-10-28","close":97.9},{"date":"2021-10-29","close":98.25},{"date":"2021-11-01","close":99.49},{"date":"2021-11-02","close":98.75},{"date":"2021-11-03","close":98.36},{"date":"2021-11-04","close":98.55},{"date":"2021-11-05","close":98.47},{"date":"2021-11-08","close":99.64},{"date":"2021-11-09","close":103.57},{"date":"2021-11-10","close":95.73},{"date":"2021-11-11","close":114.85},{"date":"2021-11-12","close":112.36},{"date":"2021-11-15","close":102.77},{"date":"2021-11-16","close":109.03},{"date":"2021-11-17","close":105.42},{"date":"2021-11-18","close":99.64},{"date":"2021-11-19","close":99.77},{"date":"2021-11-22","close":95.5},{"date":"2021-11-23","close":92.93},{"date":"2021-11-24","close":94.32},{"date":"2021-11-26","close":90.71},{"date":"2021-11-29","close":90.26},{"date":"2021-11-30","close":91.11},{"date":"2021-12-01","close":86.13},{"date":"2021-12-02","close":90.32},{"date":"2021-12-03","close":93.53},{"date":"2021-12-06","close":89.82},{"date":"2021-12-07","close":96.47},{"date":"2021-12-08","close":96.06},{"date":"2021-12-09","close":90.78},{"date":"2021-12-10","close":90.67},{"date":"2021-12-13","close":88.85},{"date":"2021-12-14","close":87.53},{"date":"2021-12-15","close":88.56},{"date":"2021-12-16","close":83.75},{"date":"2021-12-17","close":88.13},{"date":"2021-12-20","close":87.36},{"date":"2021-12-21","close":91.15},{"date":"2021-12-22","close":93.83},{"date":"2021-12-23","close":93.8},{"date":"2021-12-27","close":95.81},{"date":"2021-12-28","close":93.19},{"date":"2021-12-29","close":91.28},{"date":"2021-12-30","close":93.99},{"date":"2021-12-31","close":94.26},{"date":"2022-01-03","close":94.38},{"date":"2022-01-04","close":88.61},{"date":"2022-01-05","close":82.03},{"date":"2022-01-06","close":82.15},{"date":"2022-01-07","close":80.45},{"date":"2022-01-10","close":82.94},{"date":"2022-01-11","close":84.0},{"date":"2022-01-12","close":84.33},{"date":"2022-01-13","close":79.55},{"date":"2022-01-14","close":79.01},{"date":"2022-01-18","close":72.44},{"date":"2022-01-19","close":70.12},{"date":"2022-01-20","close":70.9},{"date":"2022-01-21","close":68.49},{"date":"2022-01-24","close":69.54},{"date":"2022-01-25","close":64.58},{"date":"2022-01-26","close":63.03},{"date":"2022-01-27","close":59.78},{"date":"2022-01-28","close":60.89},{"date":"2022-01-31","close":64.42},{"date":"2022-02-01","close":67.69},{"date":"2022-02-02","close":65.22},{"date":"2022-02-03","close":61.31},{"date":"2022-02-04","close":68.9},{"date":"2022-02-07","close":68.42},{"date":"2022-02-08","close":70.81},{"date":"2022-02-09","close":74.75},{"date":"2022-02-10","close":72.23},{"date":"2022-02-11","close":70.31},{"date":"2022-02-14","close":70.96},{"date":"2022-02-15","close":75.51},{"date":"2022-02-16","close":68.71},{"date":"2022-02-17","close":64.13},{"date":"2022-02-18","close":63.77},{"date":"2022-02-22","close":57.33},{"date":"2022-02-23","close":56.28},{"date":"2022-02-24","close":57.11},{"date":"2022-02-25","close":57.2},{"date":"2022-02-28","close":58.08},{"date":"2022-03-01","close":60.34},{"date":"2022-03-02","close":57.85},{"date":"2022-03-03","close":55.14},{"date":"2022-03-04","close":50.26},{"date":"2022-03-07","close":47.33},{"date":"2022-03-08","close":45.74},{"date":"2022-03-09","close":48.54},{"date":"2022-03-10","close":46.43},{"date":"2022-03-11","close":44.55},{"date":"2022-03-14","close":44.05},{"date":"2022-03-15","close":45.96},{"date":"2022-03-16","close":49.99},{"date":"2022-03-17","close":52.51},{"date":"2022-03-18","close":54.45},{"date":"2022-03-21","close":53.4},{"date":"2022-03-22","close":55.25},{"date":"2022-03-23","close":54.9},{"date":"2022-03-24","close":55.2},{"date":"2022-03-25","close":53.44},{"date":"2022-03-28","close":53.43},{"date":"2022-03-29","close":55.98},{"date":"2022-03-30","close":55.31},{"date":"2022-03-31","close":55.07},{"date":"2022-04-01","close":53.27},{"date":"2022-04-04","close":57.78},{"date":"2022-04-05","close":54.98},{"date":"2022-04-06","close":52.44},{"date":"2022-04-07","close":51.88},{"date":"2022-04-08","close":51.27},{"date":"2022-04-11","close":49.9},{"date":"2022-04-12","close":49.53},{"date":"2022-04-13","close":51.96},{"date":"2022-04-14","close":48.96},{"date":"2022-04-18","close":46.74},{"date":"2022-04-19","close":49.59},{"date":"2022-04-20","close":46.34},{"date":"2022-04-21","close":43.12},{"date":"2022-04-22","close":41.21},{"date":"2022-04-25","close":41.14},{"date":"2022-04-26","close":38.6},{"date":"2022-04-27","close":37.68},{"date":"2022-04-28","close":39.16},{"date":"2022-04-29","close":38.15},{"date":"2022-05-02","close":39.6},{"date":"2022-05-03","close":39.77},{"date":"2022-05-04","close":40.31},{"date":"2022-05-05","close":36.48},{"date":"2022-05-06","close":33.5},{"date":"2022-05-09","close":30.2},{"date":"2022-05-10","close":28.99},{"date":"2022-05-11","close":27.28},{"date":"2022-05-12","close":36.74},{"date":"2022-05-13","close":39.46},{"date":"2022-05-16","close":37.37},{"date":"2022-05-17","close":38.1},{"date":"2022-05-18","close":36.5},{"date":"2022-05-19","close":39.41},{"date":"2022-05-20","close":40.03},{"date":"2022-05-23","close":37.98},{"date":"2022-05-24","close":33.12},{"date":"2022-05-25","close":35.69},{"date":"2022-05-26","close":36.43},{"date":"2022-05-27","close":40.29},{"date":"2022-05-31","close":38.11},{"date":"2022-06-01","close":38.31},{"date":"2022-06-02","close":40.95},{"date":"2022-06-03","close":39.43},{"date":"2022-06-06","close":42.56},{"date":"2022-06-07","close":43.5},{"date":"2022-06-08","close":43.75},{"date":"2022-06-09","close":40.3},{"date":"2022-06-10","close":36.11},{"date":"2022-06-13","close":33.83},{"date":"2022-06-14","close":32.35},{"date":"2022-06-15","close":34.07},{"date":"2022-06-16","close":30.63},{"date":"2022-06-17","close":33.5},{"date":"2022-06-21","close":35.04},{"date":"2022-06-22","close":35.96},{"date":"2022-06-23","close":38.14},{"date":"2022-06-24","close":39.63},{"date":"2022-06-27","close":38.34},{"date":"2022-06-28","close":36.25},{"date":"2022-06-29","close":35.55},{"date":"2022-06-30","close":34.44},{"date":"2022-07-01","close":34.98},{"date":"2022-07-05","close":35.36},{"date":"2022-07-06","close":35.88},{"date":"2022-07-07","close":37.64},{"date":"2022-07-08","close":37.39},{"date":"2022-07-11","close":34.93},{"date":"2022-07-12","close":34.4},{"date":"2022-07-13","close":32.94},{"date":"2022-07-14","close":30.81},{"date":"2022-07-15","close":32.62},{"date":"2022-07-18","close":34.33},{"date":"2022-07-19","close":35.2},{"date":"2022-07-20","close":37.6},{"date":"2022-07-21","close":38.12},{"date":"2022-07-22","close":36.16},{"date":"2022-07-25","close":35.16},{"date":"2022-07-26","close":33.4},{"date":"2022-07-27","close":35.33},{"date":"2022-07-28","close":35.36},{"date":"2022-07-29","close":35.54},{"date":"2022-08-01","close":34.17},{"date":"2022-08-02","close":34.49},{"date":"2022-08-03","close":35.82},{"date":"2022-08-04","close":36.0},{"date":"2022-08-05","close":36.46},{"date":"2022-08-08","close":40.14},{"date":"2022-08-09","close":36.01},{"date":"2022-08-10","close":40.46},{"date":"2022-08-11","close":34.46},{"date":"2022-08-12","close":36.32},{"date":"2022-08-15","close":33.55},{"date":"2022-08-16","close":32.63},{"date":"2022-08-17","close":30.18},{"date":"2022-08-18","close":28.97},{"date":"2022-08-19","close":26.93},{"date":"2022-08-22","close":25.55},{"date":"2022-08-23","close":26.04},{"date":"2022-08-24","close":26.4},{"date":"2022-08-25","close":27.07},{"date":"2022-08-26","close":25.75},{"date":"2022-08-29","close":24.94},{"date":"2022-08-30","close":24.49},{"date":"2022-08-31","close":24.63},{"date":"2022-09-01","close":25.05},{"date":"2022-09-02","close":24.09},{"date":"2022-09-06","close":24.53},{"date":"2022-09-07","close":25.36},{"date":"2022-09-08","close":25.94},{"date":"2022-09-09","close":27.73},{"date":"2022-09-12","close":28.51},{"date":"2022-09-13","close":26.68},{"date":"2022-09-14","close":25.34},{"date":"2022-09-15","close":24.39},{"date":"2022-09-16","close":23.15},{"date":"2022-09-19","close":22.82},{"date":"2022-09-20","close":21.78},{"date":"2022-09-21","close":21.14},{"date":"2022-09-22","close":19.9},{"date":"2022-09-23","close":20.21},{"date":"2022-09-26","close":20.32},{"date":"2022-09-27","close":20.38},{"date":"2022-09-28","close":21.37},{"date":"2022-09-29","close":19.68},{"date":"2022-09-30","close":19.49},{"date":"2022-10-03","close":20.42},{"date":"2022-10-04","close":21.24},{"date":"2022-10-05","close":20.76},{"date":"2022-10-06","close":20.54},{"date":"2022-10-07","close":19.22},{"date":"2022-10-10","close":18.48},{"date":"2022-10-11","close":17.77},{"date":"2022-10-12","close":18.1},{"date":"2022-10-13","close":18.34},{"date":"2022-10-14","close":17.83},{"date":"2022-10-17","close":18.44},{"date":"2022-10-18","close":18.63},{"date":"2022-10-19","close":17.44},{"date":"2022-10-20","close":17.8},{"date":"2022-10-21","close":17.52},{"date":"2022-10-24","close":17.67},{"date":"2022-10-25","close":18.8},{"date":"2022-10-26","close":17.99},{"date":"2022-10-27","close":17.58},{"date":"2022-10-28","close":17.39},{"date":"2022-10-31","close":16.96},{"date":"2022-11-01","close":17.12},{"date":"2022-11-02","close":16.07},{"date":"2022-11-03","close":15.29},{"date":"2022-11-04","close":14.84},{"date":"2022-11-07","close":14.94},{"date":"2022-11-08","close":15.18},{"date":"2022-11-09","close":13.74},{"date":"2022-11-10","close":16.28},{"date":"2022-11-11","close":16.94},{"date":"2022-11-14","close":15.36},{"date":"2022-11-15","close":15.52},{"date":"2022-11-16","close":14.57},{"date":"2022-11-17","close":14.36},{"date":"2022-11-18","close":13.95},{"date":"2022-11-21","close":13.3},{"date":"2022-11-22","close":13.96},{"date":"2022-11-23","close":14.1},{"date":"2022-11-25","close":14.02},{"date":"2022-11-28","close":13.48},{"date":"2022-11-29","close":13.44},{"date":"2022-11-30","close":14.41},{"date":"2022-12-01","close":14.29},{"date":"2022-12-02","close":14.28},{"date":"2022-12-05","close":12.83},{"date":"2022-12-06","close":11.1},{"date":"2022-12-07","close":10.79},{"date":"2022-12-08","close":10.41},{"date":"2022-12-09","close":10.36},{"date":"2022-12-12","close":10.7},{"date":"2022-12-13","close":10.56},{"date":"2022-12-14","close":10.53},{"date":"2022-12-15","close":9.76},{"date":"2022-12-16","close":9.82},{"date":"2022-12-19","close":9.48},{"date":"2022-12-20","close":9.83},{"date":"2022-12-21","close":10.2},{"date":"2022-12-22","close":9.84},{"date":"2022-12-23","close":9.84},{"date":"2022-12-27","close":9.3},{"date":"2022-12-28","close":9.4},{"date":"2022-12-29","close":10.43},{"date":"2022-12-30","close":10.53},{"date":"2023-01-03","close":10.73},{"date":"2023-01-04","close":10.9},{"date":"2023-01-05","close":9.85},{"date":"2023-01-06","close":9.72},{"date":"2023-01-09","close":10.18},{"date":"2023-01-10","close":10.37},{"date":"2023-01-11","close":10.76},{"date":"2023-01-12","close":10.68},{"date":"2023-01-13","close":10.81},{"date":"2023-01-17","close":10.9},{"date":"2023-01-18","close":10.7},{"date":"2023-01-19","close":10.18},{"date":"2023-01-20","close":10.94},{"date":"2023-01-23","close":11.98},{"date":"2023-01-24","close":11.9},{"date":"2023-01-25","close":11.82},{"date":"2023-01-26","close":11.9},{"date":"2023-01-27","close":12.59},{"date":"2023-01-30","close":12.21},{"date":"2023-01-31","close":12.7},{"date":"2023-02-01","close":13.36},{"date":"2023-02-02","close":14.19},{"date":"2023-02-03","close":13.22},{"date":"2023-02-06","close":12.6},{"date":"2023-02-07","close":12.85},{"date":"2023-02-08","close":12.68},{"date":"2023-02-09","close":16.11},{"date":"2023-02-10","close":15.29},{"date":"2023-02-13","close":15.86},{"date":"2023-02-14","close":15.97},{"date":"2023-02-15","close":16.87},{"date":"2023-02-16","close":15.6},{"date":"2023-02-17","close":14.99},{"date":"2023-02-21","close":14.2},{"date":"2023-02-22","close":15.17},{"date":"2023-02-23","close":14.49},{"date":"2023-02-24","close":14.21},{"date":"2023-02-27","close":13.41},{"date":"2023-02-28","close":13.5},{"date":"2023-03-01","close":13.38},{"date":"2023-03-02","close":13.7},{"date":"2023-03-03","close":13.95},{"date":"2023-03-06","close":13.61},{"date":"2023-03-07","close":13.44},{"date":"2023-03-08","close":13.29},{"date":"2023-03-09","close":12.78},{"date":"2023-03-10","close":12.31},{"date":"2023-03-13","close":12.41},{"date":"2023-03-14","close":12.77},{"date":"2023-03-15","close":13.59},{"date":"2023-03-16","close":13.76},{"date":"2023-03-17","close":13.52},{"date":"2023-03-20","close":13.6},{"date":"2023-03-21","close":14.24},{"date":"2023-03-22","close":13.81},{"date":"2023-03-23","close":14.19},{"date":"2023-03-24","close":14.17},{"date":"2023-03-27","close":14.15},{"date":"2023-03-28","close":13.97},{"date":"2023-03-29","close":14.98},{"date":"2023-03-30","close":15.0},{"date":"2023-03-31","close":15.75},{"date":"2023-04-03","close":15.83},{"date":"2023-04-04","close":16.4},{"date":"2023-04-05","close":15.7},{"date":"2023-04-06","close":15.72},{"date":"2023-04-10","close":15.86},{"date":"2023-04-11","close":15.96},{"date":"2023-04-12","close":16.16},{"date":"2023-04-13","close":16.36},{"date":"2023-04-14","close":16.47},{"date":"2023-04-17","close":16.34},{"date":"2023-04-18","close":16.6},{"date":"2023-04-19","close":16.77},{"date":"2023-04-20","close":16.49},{"date":"2023-04-21","close":16.43},{"date":"2023-04-24","close":15.86},{"date":"2023-04-25","close":15.44},{"date":"2023-04-26","close":15.94},{"date":"2023-04-27","close":17.03},{"date":"2023-04-28","close":17.0},{"date":"2023-05-01","close":16.87},{"date":"2023-05-02","close":16.26},{"date":"2023-05-03","close":16.45},{"date":"2023-05-04","close":16.62},{"date":"2023-05-05","close":17.16},{"date":"2023-05-08","close":17.62},{"date":"2023-05-09","close":17.33},{"date":"2023-05-10","close":17.81},{"date":"2023-05-11","close":22.0},{"date":"2023-05-12","close":21.51},{"date":"2023-05-15","close":22.63},{"date":"2023-05-16","close":22.88},{"date":"2023-05-17","close":24.38},{"date":"2023-05-18","close":25.08},{"date":"2023-05-19","close":25.12},{"date":"2023-05-22","close":25.09},{"date":"2023-05-23","close":24.81},{"date":"2023-05-24","close":24.43},{"date":"2023-05-25","close":24.05},{"date":"2023-05-26","close":24.05},{"date":"2023-05-30","close":24.23},{"date":"2023-05-31","close":25.01},{"date":"2023-06-01","close":24.83},{"date":"2023-06-02","close":24.81},{"date":"2023-06-05","close":25.6},{"date":"2023-06-06","close":23.3},{"date":"2023-06-07","close":21.535},{"date":"2023-06-08","close":22.49},{"date":"2023-06-09","close":22.66},{"date":"2023-06-12","close":22.38},{"date":"2023-06-13","close":22.52},{"date":"2023-06-14","close":22.5},{"date":"2023-06-15","close":23.21},{"date":"2023-06-16","close":23.97},{"date":"2023-06-20","close":23.58},{"date":"2023-06-21","close":23.35},{"date":"2023-06-22","close":23.7},{"date":"2023-06-23","close":23.39},{"date":"2023-06-26","close":24.19},{"date":"2023-06-27","close":26.04},{"date":"2023-06-28","close":25.71},{"date":"2023-06-29","close":25.57},{"date":"2023-06-30","close":25.73},{"date":"2023-07-03","close":25.92},{"date":"2023-07-05","close":26.56},{"date":"2023-07-06","close":25.55},{"date":"2023-07-07","close":25.99},{"date":"2023-07-10","close":27.08},{"date":"2023-07-11","close":28.09},{"date":"2023-07-12","close":28.3},{"date":"2023-07-13","close":28.99},{"date":"2023-07-14","close":28.15},{"date":"2023-07-17","close":28.46},{"date":"2023-07-18","close":28.31},{"date":"2023-07-19","close":28.57},{"date":"2023-07-20","close":28.03},{"date":"2023-07-21","close":28.1},{"date":"2023-07-24","close":28.15},{"date":"2023-07-25","close":28.64},{"date":"2023-07-26","close":29.94},{"date":"2023-07-27","close":29.98},{"date":"2023-07-28","close":31.26},{"date":"2023-07-31","close":31.4},{"date":"2023-08-01","close":31.43},{"date":"2023-08-02","close":31.16},{"date":"2023-08-03","close":30.59},{"date":"2023-08-04","close":31.36},{"date":"2023-08-07","close":30.78},{"date":"2023-08-08","close":30.05},{"date":"2023-08-09","close":29.41},{"date":"2023-08-10","close":37.2},{"date":"2023-08-11","close":38.89},{"date":"2023-08-14","close":39.75},{"date":"2023-08-15","close":39.63},{"date":"2023-08-16","close":39.05},{"date":"2023-08-17","close":37.82},{"date":"2023-08-18","close":38.23},{"date":"2023-08-21","close":39.01},{"date":"2023-08-22","close":39.48},{"date":"2023-08-23","close":40.18},{"date":"2023-08-24","close":39.31},{"date":"2023-08-25","close":39.76},{"date":"2023-08-28","close":40.65},{"date":"2023-08-29","close":41.22},{"date":"2023-08-30","close":42.98},{"date":"2023-08-31","close":43.22},{"date":"2023-09-01","close":43.19},{"date":"2023-09-05","close":42.54},{"date":"2023-09-06","close":42.23},{"date":"2023-09-07","close":42.48},{"date":"2023-09-08","close":42.12},{"date":"2023-09-11","close":42.4},{"date":"2023-09-12","close":41.7},{"date":"2023-09-13","close":40.81},{"date":"2023-09-14","close":42.6},{"date":"2023-09-15","close":42.82},{"date":"2023-09-18","close":44.01},{"date":"2023-09-19","close":39.73},{"date":"2023-09-20","close":39.33},{"date":"2023-09-21","close":38.44},{"date":"2023-09-22","close":37.76},{"date":"2023-09-25","close":38.2},{"date":"2023-09-26","close":38.59},{"date":"2023-09-27","close":39.56},{"date":"2023-09-28","close":39.74},{"date":"2023-09-29","close":39.96},{"date":"2023-10-02","close":40.82},{"date":"2023-10-03","close":39.13},{"date":"2023-10-04","close":40.33},{"date":"2023-10-05","close":39.7},{"date":"2023-10-06","close":40.38},{"date":"2023-10-09","close":40.85},{"date":"2023-10-10","close":40.53},{"date":"2023-10-11","close":40.28},{"date":"2023-10-12","close":39.69},{"date":"2023-10-13","close":38.52},{"date":"2023-10-16","close":38.89},{"date":"2023-10-17","close":39.64},{"date":"2023-10-18","close":38.95},{"date":"2023-10-19","close":38.54},{"date":"2023-10-20","close":37.58},{"date":"2023-10-23","close":37.64},{"date":"2023-10-24","close":38.47},{"date":"2023-10-25","close":36.15},{"date":"2023-10-26","close":36.37},{"date":"2023-10-27","close":36.22},{"date":"2023-10-30","close":36.73},{"date":"2023-10-31","close":36.44},{"date":"2023-11-01","close":36.7},{"date":"2023-11-02","close":37.36},{"date":"2023-11-03","close":39.27},{"date":"2023-11-06","close":39.42},{"date":"2023-11-07","close":40.89},{"date":"2023-11-08","close":40.12},{"date":"2023-11-09","close":39.68},{"date":"2023-11-10","close":43.79},{"date":"2023-11-13","close":41.41},{"date":"2023-11-14","close":42.8},{"date":"2023-11-15","close":40.45},{"date":"2023-11-16","close":38.93},{"date":"2023-11-17","close":39.1},{"date":"2023-11-20","close":39.5},{"date":"2023-11-21","close":38.77},{"date":"2023-11-22","close":39.24},{"date":"2023-11-24","close":39.49},{"date":"2023-11-27","close":39.39},{"date":"2023-11-28","close":38.4},{"date":"2023-11-29","close":39.03},{"date":"2023-11-30","close":37.48},{"date":"2023-12-01","close":38.25},{"date":"2023-12-04","close":37.37},{"date":"2023-12-05","close":37.07},{"date":"2023-12-06","close":36.6},{"date":"2023-12-07","close":36.84},{"date":"2023-12-08","close":37.36},{"date":"2023-12-11","close":36.74},{"date":"2023-12-12","close":36.26},{"date":"2023-12-13","close":37.93},{"date":"2023-12-14","close":38.69},{"date":"2023-12-15","close":39.95},{"date":"2023-12-18","close":40.87},{"date":"2023-12-19","close":43.59},{"date":"2023-12-20","close":43.1},{"date":"2023-12-21","close":43.0},{"date":"2023-12-22","close":41.21},{"date":"2023-12-26","close":40.4},{"date":"2023-12-27","close":40.65},{"date":"2023-12-28","close":40.76},{"date":"2023-12-29","close":39.85},{"date":"2024-01-02","close":38.78},{"date":"2024-01-03","close":38.21},{"date":"2024-01-04","close":38.12},{"date":"2024-01-05","close":38.11},{"date":"2024-01-08","close":39.29},{"date":"2024-01-09","close":39.14},{"date":"2024-01-10","close":40.53},{"date":"2024-01-11","close":41.42},{"date":"2024-01-12","close":41.71},{"date":"2024-01-16","close":40.72},{"date":"2024-01-17","close":41.18},{"date":"2024-01-18","close":43.09},{"date":"2024-01-19","close":41.14},{"date":"2024-01-22","close":43.355},{"date":"2024-01-23","close":44.73},{"date":"2024-01-24","close":43.31},{"date":"2024-01-25","close":44.07},{"date":"2024-01-26","close":44.3},{"date":"2024-01-29","close":46.57},{"date":"2024-01-30","close":42.47},{"date":"2024-01-31","close":41.13},{"date":"2024-02-01","close":40.96},{"date":"2024-02-02","close":45.86},{"date":"2024-02-05","close":45.48},{"date":"2024-02-06","close":46.04},{"date":"2024-02-07","close":47.69},{"date":"2024-02-08","close":46.55},{"date":"2024-02-09","close":46.35},{"date":"2024-02-12","close":47.06},{"date":"2024-02-13","close":45.83},{"date":"2024-02-14","close":46.87},{"date":"2024-02-15","close":58.5},{"date":"2024-02-16","close":59.87},{"date":"2024-02-20","close":57.33},{"date":"2024-02-21","close":55.42},{"date":"2024-02-22","close":57.8},{"date":"2024-02-23","close":57.39},{"date":"2024-02-26","close":58.99},{"date":"2024-02-27","close":60.63},{"date":"2024-02-28","close":58.01},{"date":"2024-02-29","close":59.72},{"date":"2024-03-01","close":62.26},{"date":"2024-03-04","close":61.87},{"date":"2024-03-05","close":60.96},{"date":"2024-03-06","close":62.62},{"date":"2024-03-07","close":63.19},{"date":"2024-03-08","close":63.42},{"date":"2024-03-11","close":60.03},{"date":"2024-03-12","close":61.11},{"date":"2024-03-13","close":63.09},{"date":"2024-03-14","close":63.19},{"date":"2024-03-15","close":63.13},{"date":"2024-03-18","close":68.15},{"date":"2024-03-19","close":67.64},{"date":"2024-03-20","close":70.52},{"date":"2024-03-21","close":71.91},{"date":"2024-03-22","close":71.23},{"date":"2024-03-25","close":72.6},{"date":"2024-03-26","close":71.09},{"date":"2024-03-27","close":68.86},{"date":"2024-03-28","close":69.22},{"date":"2024-04-01","close":69.14},{"date":"2024-04-02","close":69.72},{"date":"2024-04-03","close":72.86},{"date":"2024-04-04","close":72.78},{"date":"2024-04-05","close":74.795},{"date":"2024-04-08","close":78.05},{"date":"2024-04-09","close":76.52},{"date":"2024-04-10","close":76.34},{"date":"2024-04-11","close":78.24},{"date":"2024-04-12","close":75.57},{"date":"2024-04-15","close":71.43},{"date":"2024-04-16","close":72.32},{"date":"2024-04-17","close":70.9},{"date":"2024-04-18","close":68.86},{"date":"2024-04-19","close":66.8},{"date":"2024-04-22","close":67.85},{"date":"2024-04-23","close":71.185},{"date":"2024-04-24","close":69.7},{"date":"2024-04-25","close":69.21},{"date":"2024-04-26","close":73.82},{"date":"2024-04-29","close":72.99},{"date":"2024-04-30","close":70.57},{"date":"2024-05-01","close":69.74},{"date":"2024-05-02","close":72.47},{"date":"2024-05-03","close":75.07},{"date":"2024-05-06","close":76.85},{"date":"2024-05-07","close":77.09},{"date":"2024-05-08","close":74.0},{"date":"2024-05-09","close":84.69},{"date":"2024-05-10","close":86.43},{"date":"2024-05-13","close":86.37},{"date":"2024-05-14","close":83.44},{"date":"2024-05-15","close":84.06},{"date":"2024-05-16","close":83.23},{"date":"2024-05-17","close":82.49},{"date":"2024-05-20","close":84.57},{"date":"2024-05-21","close":84.0},{"date":"2024-05-22","close":80.0},{"date":"2024-05-23","close":79.26},{"date":"2024-05-24","close":82.15},{"date":"2024-05-28","close":83.23},{"date":"2024-05-29","close":83.89},{"date":"2024-05-30","close":82.5},{"date":"2024-05-31","close":81.48},{"date":"2024-06-03","close":82.7},{"date":"2024-06-04","close":81.64},{"date":"2024-06-05","close":83.67},{"date":"2024-06-06","close":83.23},{"date":"2024-06-07","close":81.91},{"date":"2024-06-10","close":80.38},{"date":"2024-06-11","close":77.35},{"date":"2024-06-12","close":76.54},{"date":"2024-06-13","close":75.65},{"date":"2024-06-14","close":77.52},{"date":"2024-06-17","close":78.46},{"date":"2024-06-18","close":80.84},{"date":"2024-06-20","close":77.18},{"date":"2024-06-21","close":78.58},{"date":"2024-06-24","close":78.05},{"date":"2024-06-25","close":81.21},{"date":"2024-06-26","close":80.48},{"date":"2024-06-27","close":83.12},{"date":"2024-06-28","close":83.22},{"date":"2024-07-01","close":84.82},{"date":"2024-07-02","close":83.68},{"date":"2024-07-03","close":86.96},{"date":"2024-07-05","close":86.8},{"date":"2024-07-08","close":85.18},{"date":"2024-07-09","close":84.71},{"date":"2024-07-10","close":84.36},{"date":"2024-07-11","close":82.01},{"date":"2024-07-12","close":84.86},{"date":"2024-07-15","close":87.93},{"date":"2024-07-16","close":86.53},{"date":"2024-07-17","close":80.19},{"date":"2024-07-18","close":80.93},{"date":"2024-07-19","close":81.8},{"date":"2024-07-22","close":83.24},{"date":"2024-07-23","close":83.81},{"date":"2024-07-24","close":78.68},{"date":"2024-07-25","close":76.17},{"date":"2024-07-26","close":77.53},{"date":"2024-07-29","close":76.85},{"date":"2024-07-30","close":74.83},{"date":"2024-07-31","close":77.1},{"date":"2024-08-01","close":75.09},{"date":"2024-08-02","close":68.72},{"date":"2024-08-05","close":67.14},{"date":"2024-08-06","close":69.0},{"date":"2024-08-07","close":67.19},{"date":"2024-08-08","close":76.73},{"date":"2024-08-09","close":77.38},{"date":"2024-08-12","close":74.76},{"date":"2024-08-13","close":79.79},{"date":"2024-08-14","close":84.64},{"date":"2024-08-15","close":85.58},{"date":"2024-08-16","close":86.35},{"date":"2024-08-19","close":85.815},{"date":"2024-08-20","close":86.58},{"date":"2024-08-21","close":90.89},{"date":"2024-08-22","close":89.0},{"date":"2024-08-23","close":90.2},{"date":"2024-08-26","close":89.89},{"date":"2024-08-27","close":90.3},{"date":"2024-08-28","close":88.0},{"date":"2024-08-29","close":91.61},{"date":"2024-08-30","close":92.87},{"date":"2024-09-03","close":88.13},{"date":"2024-09-04","close":87.88},{"date":"2024-09-05","close":88.19},{"date":"2024-09-06","close":84.57},{"date":"2024-09-09","close":86.31},{"date":"2024-09-10","close":86.23},{"date":"2024-09-11","close":97.57},{"date":"2024-09-12","close":105.61},{"date":"2024-09-13","close":112.58},{"date":"2024-09-16","close":116.25},{"date":"2024-09-17","close":123.64},{"date":"2024-09-18","close":123.16},{"date":"2024-09-19","close":124.0},{"date":"2024-09-20","close":126.09},{"date":"2024-09-23","close":126.12},{"date":"2024-09-24","close":129.08},{"date":"2024-09-25","close":130.71},{"date":"2024-09-26","close":128.13},{"date":"2024-09-27","close":127.75},{"date":"2024-09-30","close":130.55},{"date":"2024-10-01","close":130.65},{"date":"2024-10-02","close":131.36},{"date":"2024-10-03","close":135.25},{"date":"2024-10-04","close":139.66},{"date":"2024-10-07","close":139.95},{"date":"2024-10-08","close":143.51},{"date":"2024-10-09","close":143.4},{"date":"2024-10-10","close":144.84},{"date":"2024-10-11","close":147.0},{"date":"2024-10-14","close":145.3},{"date":"2024-10-15","close":143.81},{"date":"2024-10-16","close":144.85},{"date":"2024-10-17","close":143.0},{"date":"2024-10-18","close":145.22},{"date":"2024-10-21","close":158.85},{"date":"2024-10-22","close":158.95},{"date":"2024-10-23","close":159.4},{"date":"2024-10-24","close":159.0},{"date":"2024-10-25","close":161.63},{"date":"2024-10-28","close":166.185},{"date":"2024-10-29","close":172.24},{"date":"2024-10-30","close":171.65},{"date":"2024-10-31","close":169.39},{"date":"2024-11-01","close":163.53},{"date":"2024-11-04","close":159.11},{"date":"2024-11-05","close":165.18},{"date":"2024-11-06","close":168.55},{"date":"2024-11-07","close":246.53},{"date":"2024-11-08","close":290.01},{"date":"2024-11-11","close":286.43},{"date":"2024-11-12","close":289.03},{"date":"2024-11-13","close":283.96},{"date":"2024-11-14","close":284.49},{"date":"2024-11-15","close":291.09},{"date":"2024-11-18","close":298.0},{"date":"2024-11-19","close":321.19},{"date":"2024-11-20","close":325.22},{"date":"2024-11-21","close":318.24},{"date":"2024-11-22","close":333.31},{"date":"2024-11-25","close":319.59},{"date":"2024-11-26","close":329.77},{"date":"2024-11-27","close":328.56},{"date":"2024-11-29","close":336.75},{"date":"2024-12-02","close":340.59},{"date":"2024-12-03","close":366.55},{"date":"2024-12-04","close":373.7},{"date":"2024-12-05","close":379.07},{"date":"2024-12-06","close":401.5},{"date":"2024-12-09","close":342.54},{"date":"2024-12-10","close":321.06},{"date":"2024-12-11","close":338.21},{"date":"2024-12-12","close":326.21},{"date":"2024-12-13","close":324.47},{"date":"2024-12-16","close":343.96},{"date":"2024-12-17","close":337.89},{"date":"2024-12-18","close":313.07},{"date":"2024-12-19","close":318.74},{"date":"2024-12-20","close":340.99},{"date":"2024-12-23","close":344.82},{"date":"2024-12-24","close":341.83},{"date":"2024-12-26","close":346.73},{"date":"2024-12-27","close":335.17},{"date":"2024-12-30","close":335.38},{"date":"2024-12-31","close":323.83},{"date":"2025-01-02","close":341.78},{"date":"2025-01-03","close":350.65},{"date":"2025-01-06","close":354.93},{"date":"2025-01-07","close":330.005},{"date":"2025-01-08","close":329.2},{"date":"2025-01-10","close":318.48},{"date":"2025-01-13","close":315.68},{"date":"2025-01-14","close":321.09},{"date":"2025-01-15","close":335.03},{"date":"2025-01-16","close":332.01},{"date":"2025-01-17","close":342.34},{"date":"2025-01-21","close":338.39},{"date":"2025-01-22","close":361.72},{"date":"2025-01-23","close":362.52},{"date":"2025-01-24","close":363.1},{"date":"2025-01-27","close":343.02},{"date":"2025-01-28","close":360.75},{"date":"2025-01-29","close":366.34},{"date":"2025-01-30","close":365.51},{"date":"2025-01-31","close":369.59},{"date":"2025-02-03","close":365.44},{"date":"2025-02-04","close":380.26},{"date":"2025-02-05","close":368.27},{"date":"2025-02-06","close":380.63},{"date":"2025-02-07","close":375.72},{"date":"2025-02-10","close":384.4},{"date":"2025-02-11","close":375.25},{"date":"2025-02-12","close":380.32},{"date":"2025-02-13","close":471.67},{"date":"2025-02-14","close":510.13},{"date":"2025-02-18","close":496.0},{"date":"2025-02-19","close":494.17},{"date":"2025-02-20","close":450.01},{"date":"2025-02-21","close":415.31},{"date":"2025-02-24","close":410.45},{"date":"2025-02-25","close":377.06},{"date":"2025-02-26","close":331.0},{"date":"2025-02-27","close":320.49},{"date":"2025-02-28","close":325.74},{"date":"2025-03-03","close":337.34},{"date":"2025-03-04","close":327.23},{"date":"2025-03-05","close":318.0},{"date":"2025-03-06","close":259.63},{"date":"2025-03-07","close":270.48},{"date":"2025-03-10","close":238.08},{"date":"2025-03-11","close":257.76},{"date":"2025-03-12","close":272.59},{"date":"2025-03-13","close":272.0},{"date":"2025-03-14","close":292.89},{"date":"2025-03-17","close":306.85},{"date":"2025-03-18","close":278.84},{"date":"2025-03-19","close":297.03},{"date":"2025-03-20","close":306.74},{"date":"2025-03-21","close":314.03},{"date":"2025-03-24","close":339.72},{"date":"2025-03-25","close":346.29},{"date":"2025-03-26","close":327.62},{"date":"2025-03-27","close":261.7},{"date":"2025-03-28","close":272.38},{"date":"2025-03-31","close":264.97},{"date":"2025-04-01","close":282.7},{"date":"2025-04-02","close":290.39},{"date":"2025-04-03","close":261.98},{"date":"2025-04-04","close":219.37},{"date":"2025-04-07","close":232.22},{"date":"2025-04-08","close":235.28},{"date":"2025-04-09","close":274.96},{"date":"2025-04-10","close":263.83},{"date":"2025-04-11","close":249.95},{"date":"2025-04-14","close":236.07},{"date":"2025-04-15","close":245.47},{"date":"2025-04-16","close":229.81},{"date":"2025-04-17","close":238.22},{"date":"2025-04-21","close":228.13},{"date":"2025-04-22","close":237.71},{"date":"2025-04-23","close":252.35},{"date":"2025-04-24","close":267.88},{"date":"2025-04-25","close":276.83},{"date":"2025-04-28","close":284.98},{"date":"2025-04-29","close":288.88},{"date":"2025-04-30","close":269.31},{"date":"2025-05-01","close":279.49},{"date":"2025-05-02","close":307.58},{"date":"2025-05-05","close":301.84},{"date":"2025-05-06","close":304.62},{"date":"2025-05-07","close":303.46},{"date":"2025-05-08","close":339.51},{"date":"2025-05-09","close":328.54},{"date":"2025-05-12","close":347.9},{"date":"2025-05-13","close":370.1},{"date":"2025-05-14","close":376.54},{"date":"2025-05-15","close":366.61},{"date":"2025-05-16","close":362.34},{"date":"2025-05-19","close":370.63},{"date":"2025-05-20","close":363.055},{"date":"2025-05-21","close":358.35},{"date":"2025-05-22","close":351.47},{"date":"2025-05-23","close":354.29},{"date":"2025-05-27","close":380.91},{"date":"2025-05-28","close":390.26},{"date":"2025-05-29","close":384.23},{"date":"2025-05-30","close":393.0},{"date":"2025-06-02","close":401.91},{"date":"2025-06-03","close":398.51},{"date":"2025-06-04","close":416.52},{"date":"2025-06-05","close":414.14},{"date":"2025-06-06","close":417.89},{"date":"2025-06-09","close":383.6},{"date":"2025-06-10","close":383.61},{"date":"2025-06-11","close":383.43},{"date":"2025-06-12","close":380.58},{"date":"2025-06-13","close":364.49},{"date":"2025-06-16","close":370.68},{"date":"2025-06-17","close":360.45},{"date":"2025-06-18","close":344.37},{"date":"2025-06-20","close":324.7},{"date":"2025-06-23","close":335.4},{"date":"2025-06-24","close":349.48},{"date":"2025-06-25","close":338.8},{"date":"2025-06-26","close":347.45},{"date":"2025-06-27","close":333.78},{"date":"2025-06-30","close":350.08},{"date":"2025-07-01","close":336.69},{"date":"2025-07-02","close":336.0},{"date":"2025-07-03","close":341.64},{"date":"2025-07-07","close":345.0},{"date":"2025-07-08","close":344.75},{"date":"2025-07-09","close":352.74},{"date":"2025-07-10","close":346.32},{"date":"2025-07-11","close":335.1},{"date":"2025-07-14","close":355.9},{"date":"2025-07-15","close":352.96},{"date":"2025-07-16","close":355.5},{"date":"2025-07-17","close":363.78},{"date":"2025-07-18","close":364.46},{"date":"2025-07-21","close":366.17},{"date":"2025-07-22","close":350.0},{"date":"2025-07-23","close":362.12},{"date":"2025-07-24","close":359.94},{"date":"2025-07-25","close":364.14},{"date":"2025-07-28","close":370.96},{"date":"2025-07-29","close":361.63},{"date":"2025-07-30","close":363.31},{"date":"2025-07-31","close":390.7},{"date":"2025-08-01","close":379.17},{"date":"2025-08-04","close":395.01},{"date":"2025-08-05","close":377.93},{"date":"2025-08-06","close":390.57},{"date":"2025-08-07","close":437.34},{"date":"2025-08-08","close":455.98},{"date":"2025-08-11","close":465.58},{"date":"2025-08-12","close":467.0},{"date":"2025-08-13","close":446.4},{"date":"2025-08-14","close":433.34},{"date":"2025-08-15","close":438.68},{"date":"2025-08-18","close":438.54},{"date":"2025-08-19","close":412.6},{"date":"2025-08-20","close":412.38},{"date":"2025-08-21","close":418.76},{"date":"2025-08-22","close":441.68},{"date":"2025-08-25","close":450.68},{"date":"2025-08-26","close":469.33},{"date":"2025-08-27","close":462.94},{"date":"2025-08-28","close":483.75},{"date":"2025-08-29","close":478.59},{"date":"2025-09-02","close":481.73},{"date":"2025-09-03","close":487.35},{"date":"2025-09-04","close":499.97},{"date":"2025-09-05","close":490.24},{"date":"2025-09-08","close":547.04},{"date":"2025-09-09","close":558.17},{"date":"2025-09-10","close":567.12},{"date":"2025-09-11","close":571.31},{"date":"2025-09-12","close":582.0},{"date":"2025-09-15","close":593.14},{"date":"2025-09-16","close":603.8},{"date":"2025-09-17","close":606.66},{"date":"2025-09-18","close":621.52},{"date":"2025-09-19","close":649.59},{"date":"2025-09-22","close":643.5},{"date":"2025-09-23","close":651.18},{"date":"2025-09-24","close":641.92},{"date":"2025-09-25","close":639.91},{"date":"2025-09-26","close":669.86},{"date":"2025-09-29","close":712.36},{"date":"2025-09-30","close":718.54},{"date":"2025-10-01","close":704.09},{"date":"2025-10-02","close":683.64},{"date":"2025-10-03","close":682.76},{"date":"2025-10-06","close":587.0},{"date":"2025-10-07","close":631.85},{"date":"2025-10-08","close":629.7},{"date":"2025-10-09","close":600.32},{"date":"2025-10-10","close":569.89},{"date":"2025-10-13","close":590.11},{"date":"2025-10-14","close":590.03},{"date":"2025-10-15","close":602.3},{"date":"2025-10-16","close":605.68},{"date":"2025-10-17","close":599.31},{"date":"2025-10-20","close":565.94},{"date":"2025-10-21","close":552.64},{"date":"2025-10-22","close":564.82},{"date":"2025-10-23","close":589.7},{"date":"2025-10-24","close":620.0},{"date":"2025-10-27","close":643.1},{"date":"2025-10-28","close":626.82},{"date":"2025-10-29","close":631.2},{"date":"2025-10-30","close":620.62},{"date":"2025-10-31","close":637.33},{"date":"2025-11-03","close":632.14},{"date":"2025-11-04","close":608.68},{"date":"2025-11-05","close":617.05},{"date":"2025-11-06","close":621.36},{"date":"2025-11-07","close":619.93},{"date":"2025-11-10","close":651.32},{"date":"2025-11-11","close":594.91},{"date":"2025-11-12","close":584.86},{"date":"2025-11-13","close":556.15},{"date":"2025-11-14","close":557.7},{"date":"2025-11-17","close":539.27},{"date":"2025-11-18","close":526.01},{"date":"2025-11-19","close":530.05},{"date":"2025-11-20","close":520.82},{"date":"2025-11-21","close":520.26},{"date":"2025-11-24","close":559.8},{"date":"2025-11-25","close":556.03},{"date":"2025-11-26","close":586.37},{"date":"2025-11-28","close":599.48},{"date":"2025-12-01","close":623.59},{"date":"2025-12-02","close":653.0},{"date":"2025-12-03","close":662.21},{"date":"2025-12-04","close":683.78},{"date":"2025-12-05","close":691.94},{"date":"2025-12-08","close":689.76},{"date":"2025-12-09","close":724.62},{"date":"2025-12-10","close":703.28},{"date":"2025-12-11","close":716.98},{"date":"2025-12-12","close":670.67},{"date":"2025-12-15","close":675.165},{"date":"2025-12-16","close":677.3},{"date":"2025-12-17","close":657.13},{"date":"2025-12-18","close":694.37},{"date":"2025-12-19","close":721.37},{"date":"2025-12-22","close":733.6},{"date":"2025-12-23","close":728.45},{"date":"2025-12-24","close":727.5},{"date":"2025-12-26","close":714.23},{"date":"2025-12-29","close":698.82},{"date":"2025-12-30","close":693.71},{"date":"2025-12-31","close":673.82},{"date":"2026-01-02","close":618.32},{"date":"2026-01-05","close":632.91},{"date":"2026-01-06","close":617.24},{"date":"2026-01-07","close":632.92},{"date":"2026-01-08","close":616.53},{"date":"2026-01-09","close":647.72},{"date":"2026-01-12","close":658.65},{"date":"2026-01-13","close":668.63},{"date":"2026-01-14","close":617.76},{"date":"2026-01-15","close":606.99},{"date":"2026-01-16","close":568.76},{"date":"2026-01-20","close":565.52},{"date":"2026-01-21","close":532.56},{"date":"2026-01-22","close":521.94},{"date":"2026-01-23","close":524.41},{"date":"2026-01-26","close":535.44},{"date":"2026-01-27","close":543.56},{"date":"2026-01-28","close":542.36},{"date":"2026-01-29","close":569.24},{"date":"2026-01-30","close":473.11},{"date":"2026-02-02","close":483.0},{"date":"2026-02-03","close":461.79},{"date":"2026-02-04","close":387.34},{"date":"2026-02-05","close":375.23},{"date":"2026-02-06","close":406.72},{"date":"2026-02-09","close":460.38},{"date":"2026-02-10","close":472.92},{"date":"2026-02-11","close":456.81},{"date":"2026-02-12","close":366.91},{"date":"2026-02-13","close":390.55},{"date":"2026-02-17","close":376.38},{"date":"2026-02-18","close":404.39},{"date":"2026-02-19","close":412.0},{"date":"2026-02-20","close":418.68},{"date":"2026-02-23","close":380.62},{"date":"2026-02-24","close":393.22},{"date":"2026-02-25","close":421.63},{"date":"2026-02-26","close":444.93},{"date":"2026-02-27","close":434.77},{"date":"2026-03-02","close":432.98},{"date":"2026-03-03","close":438.89},{"date":"2026-03-04","close":482.81},{"date":"2026-03-05","close":508.56},{"date":"2026-03-06","close":502.14},{"date":"2026-03-09","close":517.23},{"date":"2026-03-10","close":477.39},{"date":"2026-03-11","close":461.45},{"date":"2026-03-12","close":449.33},{"date":"2026-03-13","close":458.67},{"date":"2026-03-16","close":453.3},{"date":"2026-03-17","close":459.09},{"date":"2026-03-18","close":442.57},{"date":"2026-03-19","close":439.92},{"date":"2026-03-20","close":442.39},{"date":"2026-03-23","close":458.95},{"date":"2026-03-24","close":435.91},{"date":"2026-03-25","close":436.69},{"date":"2026-03-26","close":391.21},{"date":"2026-03-27","close":381.2},{"date":"2026-03-30","close":372.08},{"date":"2026-03-31","close":398.0},{"date":"2026-04-01","close":387.84},{"date":"2026-04-02","close":386.37},{"date":"2026-04-06","close":412.68},{"date":"2026-04-07","close":410.44},{"date":"2026-04-08","close":391.2},{"date":"2026-04-09","close":379.14},{"date":"2026-04-10","close":391.38},{"date":"2026-04-13","close":417.45},{"date":"2026-04-14","close":433.51},{"date":"2026-04-15","close":464.63},{"date":"2026-04-16","close":466.09},{"date":"2026-04-17","close":477.2},{"date":"2026-04-20","close":490.96},{"date":"2026-04-21","close":473.18},{"date":"2026-04-22","close":483.71},{"date":"2026-04-23","close":454.17},{"date":"2026-04-24","close":448.29},{"date":"2026-04-27","close":460.29},{"date":"2026-04-28","close":449.03},{"date":"2026-04-29","close":443.43},{"date":"2026-04-30","close":446.35},{"date":"2026-05-01","close":460.0},{"date":"2026-05-04","close":475.0},{"date":"2026-05-05","close":478.11},{"date":"2026-05-06","close":468.83},{"date":"2026-05-07","close":498.87},{"date":"2026-05-08","close":468.55},{"date":"2026-05-11","close":478.42},{"date":"2026-05-12","close":490.69},{"date":"2026-05-13","close":453.53},{"date":"2026-05-14","close":485.16},{"date":"2026-05-15","close":501.0},{"date":"2026-05-18","close":492.38},{"date":"2026-05-19","close":476.9},{"date":"2026-05-20","close":482.28},{"date":"2026-05-21","close":485.89},{"date":"2026-05-22","close":481.68},{"date":"2026-05-26","close":514.24},{"date":"2026-05-27","close":567.83},{"date":"2026-05-28","close":599.89},{"date":"2026-05-29","close":613.09},{"date":"2026-06-01","close":613.7},{"date":"2026-06-02","close":605.63},{"date":"2026-06-03","close":570.83},{"date":"2026-06-04","close":558.87},{"date":"2026-06-05","close":557.2},{"date":"2026-06-08","close":563.69},{"date":"2026-06-09","close":520.84},{"date":"2026-06-10","close":492.98},{"date":"2026-06-11","close":478.57},{"date":"2026-06-12","close":496.77},{"date":"2026-06-15","close":520.86},{"date":"2026-06-16","close":515.2},{"date":"2026-06-17","close":479.49},{"date":"2026-06-18","close":469.71},{"date":"2026-06-22","close":469.39},{"date":"2026-06-23","close":467.02},{"date":"2026-06-24","close":464.96},{"date":"2026-06-25","close":445.93},{"date":"2026-06-26","close":477.08},{"date":"2026-06-29","close":498.76},{"date":"2026-06-30","close":515.23},{"date":"2026-07-01","close":564.61},{"date":"2026-07-02","close":527.06},{"date":"2026-07-06","close":543.79},{"date":"2026-07-07","close":527.98},{"date":"2026-07-08","close":522.18},{"date":"2026-07-09","close":520.43},{"date":"2026-07-10","close":506.98},{"date":"2026-07-13","close":442.85},{"date":"2026-07-14","close":448.98},{"date":"2026-07-15","close":452.73},{"date":"2026-07-16","close":434.48},{"date":"2026-07-17","close":424.54},{"date":"2026-07-20","close":424.6},{"date":"2026-07-21","close":428.69},{"date":"2026-07-22","close":412.48},{"date":"2026-07-23","close":398.86},{"date":"2026-07-24","close":391.98},{"date":"2026-07-27","close":412.73},{"date":"2026-07-28","close":418.22},{"date":"2026-07-29","close":399.46},{"date":"2026-07-30","close":403.87},{"date":"2026-07-31","close":395.9},{"date":"2026-08-03","close":406.16},{"date":"2026-08-04","close":419.7},{"date":"2026-08-05","close":417.8},{"date":"2026-08-06","close":335.67},{"date":"2026-08-07","close":346.8},{"date":"2026-08-10","close":339.0},{"date":"2026-08-11","close":318.68},{"date":"2026-08-12","close":303.76},{"date":"2026-08-13","close":312.67},{"date":"2026-08-14","close":315.44},{"date":"2026-08-17","close":311.98},{"date":"2026-08-18","close":307.26},{"date":"2026-08-19","close":310.79},{"date":"2026-08-20","close":308.77},{"date":"2026-08-21","close":305.77},{"date":"2026-08-24","close":298.59},{"date":"2026-08-25","close":310.54},{"date":"2026-08-26","close":308.11},{"date":"2026-08-27","close":312.63},{"date":"2026-08-28","close":317.76},{"date":"2026-08-31","close":312.06},{"date":"2026-09-01","close":311.74},{"date":"2026-09-02","close":319.05},{"date":"2026-09-03","close":313.58},{"date":"2026-09-04","close":320.56},{"date":"2026-09-08","close":312.01},{"date":"2026-09-09","close":305.06},{"date":"2026-09-10","close":314.49},{"date":"2026-09-11","close":323.96},{"date":"2026-09-14","close":334.24},{"date":"2026-09-15","close":331.46},{"date":"2026-09-16","close":326.56},{"date":"2026-09-17","close":321.6},{"date":"2026-09-18","close":308.06},{"date":"2026-09-21","close":330.17},{"date":"2026-09-22","close":328.73},{"date":"2026-09-23","close":315.25},{"date":"2026-09-24","close":312.47},{"date":"2026-09-25","close":310.75},{"date":"2026-09-28","close":308.24},{"date":"2026-09-29","close":305.66},{"date":"2026-09-30","close":290.43},{"date":"2026-10-01","close":281.31},{"date":"2026-10-02","close":268.22},{"date":"2026-10-05","close":281.97},{"date":"2026-10-06","close":278.78},{"date":"2026-10-07","close":281.29},{"date":"2026-10-08","close":280.12},{"date":"2026-10-09","close":277.04},{"date":"2026-10-12","close":270.87},{"date":"2026-10-13","close":272.28},{"date":"2026-10-14","close":262.19},{"date":"2026-10-15","close":279.29},{"date":"2026-10-16","close":266.13},{"date":"2026-10-19","close":269.12},{"date":"2026-10-20","close":272.46},{"date":"2026-10-21","close":267.9},{"date":"2026-10-22","close":264.28}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":264.28,"low_30d":260.59,"support":268.36,"high_30d":338.34,"change_1d":-1.4,"change_7d":-0.7,"change_30d":-18.4,"resistance":330.56,"position_in_range":5.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":82.61,"per":33.35,"quarter":"2024-Q2"},{"pbr":112.55,"per":37.54,"quarter":"2024-Q3"},{"pbr":240.34,"per":67.97,"quarter":"2024-Q4"},{"pbr":372.45,"per":45.76,"quarter":"2025-Q1"},{"pbr":242.61,"per":47.78,"quarter":"2025-Q2"},{"pbr":394.31,"per":84.17,"quarter":"2025-Q3"},{"pbr":255.31,"per":67.02,"quarter":"2025-Q4"},{"pbr":136.2,"per":33.29,"quarter":"2026-Q1"},{"pbr":131.75,"per":38.9,"quarter":"2026-Q2"},{"pbr":67.58,"per":19.95,"quarter":"현재"}],"timeline":[{"close":83.22,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":130.55,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":323.83,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":264.97,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":350.08,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":718.54,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":673.82,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":398.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":515.23,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":218.68,"pbr_5y_low":82.61,"per_5y_avg":50.64,"per_5y_low":33.29,"current_pbr":67.58,"current_per":19.95,"pbr_5y_high":394.31,"per_5y_high":84.17,"pbr_5y_median":240.34,"per_5y_median":45.76,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":0.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["ROE 40.0% (20% 이상)","버핏 체크리스트 6/8 통과"],"verdict_en":null,"legacy_score":null,"risk_factors":["특별한 경고 요인 없음"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Communication Services","industry":"Advertising Agencies"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +4.4%"},"momentum":{"grade":"D","reason":"RSI 48"},"valuation":{"grade":"C","reason":"PER 19.95x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 40.0%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":true,"unit":"%","value":15.32,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":true,"unit":"%","value":40.04,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":79.19,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.11,"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":1.11,"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":88.26,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":77.44,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":64.58,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":6,"total_count":8,"overall_comment":"8개 지표 중 6개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":82.61,"per":33.35,"close":83.22,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":112.55,"per":37.54,"close":130.55,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":240.34,"per":67.97,"close":323.83,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":372.45,"per":45.76,"close":264.97,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":242.61,"per":47.78,"close":350.08,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":394.31,"per":84.17,"close":718.54,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":255.31,"per":67.02,"close":673.82,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":136.2,"per":33.29,"close":398.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":131.75,"per":38.9,"close":515.23,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"USD","latest_currency":["USD"],"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":"19.9배"},{"label":"PBR","value":"67.6배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"40.0%"}],"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":3.76,"pbr":null,"per":null,"roa":0.15316458283222265,"roe":0.40042099059884617,"revenue":1923686000.0,"market_cap":null,"net_income":1266538000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.8826206563857095,"total_assets":8269131000.0,"total_equity":3163016000.0,"profit_margin":0.6583912343282635,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1494277000.0,"operating_margin":0.7767780188658648},{"eps":3.6396946150140193,"pbr":null,"per":null,"roa":0.15641659871518176,"roe":0.5101001361126778,"revenue":1842449000.0,"market_cap":null,"net_income":1205613000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.8894775377771651,"total_assets":7707705000.0,"total_equity":2363483000.0,"profit_margin":0.654353526203439,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1439933000.0,"operating_margin":0.7815320803995117},{"eps":3.3243563896744477,"pbr":null,"per":null,"roa":0.1518358424212871,"roe":0.5163648168734198,"revenue":1657944000.0,"market_cap":null,"net_income":1102269000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.8893032575286017,"total_assets":7259610000.0,"total_equity":2134671000.0,"profit_margin":0.6648409113938709,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1275243000.0,"operating_margin":0.7691713350993761},{"eps":2.519967557092487,"pbr":null,"per":null,"roa":0.1317263738888403,"roe":0.5668862624837169,"revenue":1405045000.0,"market_cap":null,"net_income":835545000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.8755520285827144,"total_assets":6343035000.0,"total_equity":1473920000.0,"profit_margin":0.5946749036507728,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1079007000.0,"operating_margin":0.7679519161308},{"eps":2.4716700261883715,"pbr":null,"per":null,"roa":0.1375168072070512,"roe":0.7021780834476453,"revenue":1258754000.0,"market_cap":null,"net_income":819531000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.8768019803710654,"total_assets":5959497000.0,"total_equity":1167127000.0,"profit_margin":0.6510652597727594,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":957682000.0,"operating_margin":0.760817443281213},{"eps":1.7384547562270067,"pbr":null,"per":null,"roa":0.10100739464009066,"roe":1.0017343823044345,"revenue":1158974000.0,"market_cap":null,"net_income":576419000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.8691256231805028,"total_assets":5706701000.0,"total_equity":575421000.0,"profit_margin":0.4973528310384875,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":839982000.0,"operating_margin":0.7247634545727514},{"eps":1.8071733300780288,"pbr":null,"per":null,"roa":0.10209193358139418,"roe":0.5498202452152561,"revenue":1372779000.0,"market_cap":null,"net_income":599204000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.7665669419476843,"total_assets":5869259000.0,"total_equity":1089818000.0,"profit_margin":0.43648977730574257,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":607980000.0,"operating_margin":0.4428826489915711},{"eps":1.3101919180320847,"pbr":null,"per":null,"roa":0.07982017034868637,"roe":0.46303263888740853,"revenue":835186000.0,"market_cap":null,"net_income":434420000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.8552190769481289,"total_assets":5442484000.0,"total_equity":938206000.0,"profit_margin":0.520147607838254,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":534299000.0,"operating_margin":0.6397365377293202},{"eps":0.9348530883488037,"pbr":null,"per":null,"roa":0.05882360755340294,"roe":0.38040660942815485,"revenue":711015000.0,"market_cap":null,"net_income":309969000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.8287532611829568,"total_assets":5269466000.0,"total_equity":814836000.0,"profit_margin":0.4359528279994093,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":384422000.0,"operating_margin":0.5406665119582569},{"eps":0.7123177058527965,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":1058115000.0,"market_cap":null,"net_income":236183000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.7220075322625612,"total_assets":null,"total_equity":null,"profit_margin":0.22321108764170247,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":339559000.0,"operating_margin":0.3209093529531289},{"eps":0.5199641366074433,"pbr":null,"per":null,"roa":0.03213789703550184,"roe":0.13709227439627678,"revenue":953261000.0,"market_cap":null,"net_income":172233000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.7129778727966423,"total_assets":5359187000.0,"total_equity":1256329000.0,"profit_margin":0.1806776947761421,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":269514000.0,"operating_margin":0.2827284447806005},{"eps":0.32797654245641683,"pbr":null,"per":null,"roa":0.021705105142063457,"roe":0.09914217140145466,"revenue":864256000.0,"market_cap":null,"net_income":108639000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.6933211918690758,"total_assets":5005228000.0,"total_equity":1095790000.0,"profit_margin":0.12570233819609006,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":186318000.0,"operating_margin":0.2155819571978673}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":2.4951,"per":33.35,"date":"2024-06","close":83.22,"source":"reported"},{"eps":2.4951,"per":30.9,"date":"2024-07","close":77.1,"source":"reported"},{"eps":2.4951,"per":37.22,"date":"2024-08","close":92.87,"source":"reported"},{"eps":3.4773,"per":37.54,"date":"2024-09","close":130.55,"source":"reported"},{"eps":3.4773,"per":48.71,"date":"2024-10","close":169.39,"source":"reported"},{"eps":3.4773,"per":96.84,"date":"2024-11","close":336.75,"source":"reported"},{"eps":4.7645,"per":67.97,"date":"2024-12","close":323.83,"source":"reported"},{"eps":4.7645,"per":77.57,"date":"2025-01","close":369.59,"source":"reported"},{"eps":4.7645,"per":68.37,"date":"2025-02","close":325.74,"source":"reported"},{"eps":5.7907,"per":45.76,"date":"2025-03","close":264.97,"source":"reported"},{"eps":5.7907,"per":46.51,"date":"2025-04","close":269.31,"source":"reported"},{"eps":5.7907,"per":67.87,"date":"2025-05","close":393.0,"source":"reported"},{"eps":7.3275,"per":47.78,"date":"2025-06","close":350.08,"source":"reported"},{"eps":7.3275,"per":53.32,"date":"2025-07","close":390.7,"source":"reported"},{"eps":7.3275,"per":65.31,"date":"2025-08","close":478.59,"source":"reported"},{"eps":8.5373,"per":84.17,"date":"2025-09","close":718.54,"source":"reported"},{"eps":8.5373,"per":74.65,"date":"2025-10","close":637.33,"source":"reported"},{"eps":8.5373,"per":70.22,"date":"2025-11","close":599.48,"source":"reported"},{"eps":10.0544,"per":67.02,"date":"2025-12","close":673.82,"source":"reported"},{"eps":10.0544,"per":47.05,"date":"2026-01","close":473.11,"source":"reported"},{"eps":10.0544,"per":43.24,"date":"2026-02","close":434.77,"source":"reported"},{"eps":11.9557,"per":33.29,"date":"2026-03","close":398.0,"source":"reported"},{"eps":11.9557,"per":37.33,"date":"2026-04","close":446.35,"source":"reported"},{"eps":11.9557,"per":51.28,"date":"2026-05","close":613.09,"source":"reported"},{"eps":13.244,"per":38.9,"date":"2026-06","close":515.23,"source":"reported"},{"eps":13.244,"per":29.89,"date":"2026-07","close":395.9,"source":"reported"},{"eps":13.244,"per":23.56,"date":"2026-08","close":312.06,"source":"reported"},{"eps":13.244,"per":21.93,"date":"2026-09","close":290.43,"source":"reported"},{"eps":13.244,"per":19.95,"date":"2026-10","close":264.28,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":50.6,"std":19.52,"count":29,"current":19.95,"lower_1sd":31.08,"upper_1sd":70.13},"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":"AppLovin Corporation","phase":"above-fold","symbol_resolved":true}