{"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":"2026-10-23T09:57:49.621105+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":20.0,"direction":"higher_better","percentile":83},{"name":"영업이익 성장률","unit":"%","value":17.2,"direction":"higher_better","percentile":82}],"summary":"매출 +20.0%","percentile":82},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"F","metrics":[{"name":"RSI (14)","unit":"","value":10.3,"direction":null,"percentile":10},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-20.7,"direction":"higher_better","percentile":13}],"summary":"RSI 10","percentile":18},"valuation":{"grade":"C","metrics":[],"summary":"PER 94.97x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":3.78,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":18.31,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":18.37,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":2.92,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 3.8%","percentile":null},"financial_health":{"grade":"B","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":6.0,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":-0.28,"rating":"excellent","direction":"lower_better","percentile":95},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.37,"rating":"good","direction":"higher_better","percentile":72}],"summary":"유동비율 6.0x, 순차입금비율 -0.3x","percentile":86}},"signals":[],"summary":"Arm Holdings plc(ARM)은 Technology 섹터 US 시장 종목입니다, 시가총액 2243.86억. 현재가 $210.10, 전일 대비 -7.3%, 30일 -20.7%. PER 95.0배 / ROE 3.8%. 기술적 시그널: RSI 10(과매도), MACD 데드크로스.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":0.0},"catalysts":["RSI 10 (30 이하 과매도 구간)","전분기 대비 매출 20% 성장"],"portfolio":null,"technical":{"macd":-15.722756960154811,"grade":"C","trend":"하락","atr_14":14.534207142857142,"rsi_14":10.349320087940697,"sma_20":266.26200000000006,"sma_60":264.0296666666666,"comment":"하락 추세, RSI 10","analysis":"RSI(14) 10.3로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-15.72)가 시그널선(-8.12)을 하회합니다(데드크로스). SMA20 266, SMA60 264 — 혼조세입니다. 볼린저밴드 202~331 (현재 위치 6%).","bb_lower":201.99381234856554,"bb_upper":330.5301876514346,"macd_signal":-8.117554039669558},"change_pct":-7.28,"chart_data":[{"date":"2024-10-23","open":147.8,"high":148.44,"low":140.7,"close":142.41,"volume":9708847,"rsi_14":54.06,"sma_20":147.19,"sma_60":135.25,"sma_120":139.5},{"date":"2024-10-24","open":143.3,"high":143.59,"low":138.4,"close":141.04,"volume":5630347,"rsi_14":50.49,"sma_20":146.78,"sma_60":135.2,"sma_120":139.83},{"date":"2024-10-25","open":142.0,"high":145.56,"low":141.5,"close":143.75,"volume":4425012,"rsi_14":52.3,"sma_20":146.69,"sma_60":135.57,"sma_120":140.13},{"date":"2024-10-28","open":145.0,"high":152.58,"low":144.2,"close":150.02,"volume":5720588,"rsi_14":55.7,"sma_20":147.04,"sma_60":136.18,"sma_120":140.48},{"date":"2024-10-29","open":150.0,"high":157.69,"low":148.28,"close":157.17,"volume":5317607,"rsi_14":57.45,"sma_20":148.1,"sma_60":136.96,"sma_120":140.91},{"date":"2024-10-30","open":152.5,"high":155.48,"low":150.48,"close":154.4,"volume":3784845,"rsi_14":54.19,"sma_20":148.96,"sma_60":137.64,"sma_120":141.33},{"date":"2024-10-31","open":145.26,"high":146.23,"low":140.25,"close":141.3,"volume":7431878,"rsi_14":42.89,"sma_20":149.12,"sma_60":138.21,"sma_120":141.6},{"date":"2024-11-01","open":144.17,"high":146.78,"low":140.62,"close":141.48,"volume":4716064,"rsi_14":33.4,"sma_20":149.16,"sma_60":138.6,"sma_120":141.81},{"date":"2024-11-04","open":140.0,"high":142.5,"low":137.29,"close":137.53,"volume":3263574,"rsi_14":37.85,"sma_20":148.97,"sma_60":138.94,"sma_120":141.98},{"date":"2024-11-05","open":139.0,"high":141.3,"low":138.33,"close":140.65,"volume":3635034,"rsi_14":39.3,"sma_20":148.83,"sma_60":139.33,"sma_120":142.21},{"date":"2024-11-06","open":143.73,"high":146.06,"low":141.01,"close":144.68,"volume":10774420,"rsi_14":41.34,"sma_20":148.64,"sma_60":139.68,"sma_120":142.46},{"date":"2024-11-07","open":140.0,"high":154.65,"low":139.51,"close":150.65,"volume":16365148,"rsi_14":48.07,"sma_20":148.7,"sma_60":140.09,"sma_120":142.79},{"date":"2024-11-08","open":148.7,"high":149.12,"low":144.42,"close":147.48,"volume":6469780,"rsi_14":46.21,"sma_20":148.51,"sma_60":140.38,"sma_120":143.1},{"date":"2024-11-11","open":145.95,"high":145.95,"low":138.7,"close":141.96,"volume":7446051,"rsi_14":42.36,"sma_20":147.51,"sma_60":140.57,"sma_120":143.33},{"date":"2024-11-12","open":141.52,"high":143.12,"low":137.3,"close":139.92,"volume":4306975,"rsi_14":47.97,"sma_20":146.98,"sma_60":140.7,"sma_120":143.56},{"date":"2024-11-13","open":139.57,"high":140.53,"low":135.07,"close":135.09,"volume":4945316,"rsi_14":45.41,"sma_20":146.1,"sma_60":140.78,"sma_120":143.75},{"date":"2024-11-14","open":137.25,"high":138.79,"low":134.8,"close":136.35,"volume":4069480,"rsi_14":44.16,"sma_20":145.19,"sma_60":140.87,"sma_120":143.93},{"date":"2024-11-15","open":133.17,"high":133.3,"low":126.81,"close":128.73,"volume":7740277,"rsi_14":33.55,"sma_20":143.98,"sma_60":140.85,"sma_120":143.96},{"date":"2024-11-18","open":127.5,"high":130.11,"low":126.36,"close":128.66,"volume":5737329,"rsi_14":25.26,"sma_20":142.79,"sma_60":140.74,"sma_120":144.03},{"date":"2024-11-19","open":128.5,"high":133.7,"low":127.89,"close":133.06,"volume":4051608,"rsi_14":31.99,"sma_20":141.82,"sma_60":140.8,"sma_120":144.13},{"date":"2024-11-20","open":131.02,"high":133.77,"low":130.08,"close":133.7,"volume":3913472,"rsi_14":41.88,"sma_20":141.38,"sma_60":140.85,"sma_120":144.24},{"date":"2024-11-21","open":136.25,"high":138.2,"low":131.13,"close":133.14,"volume":4127617,"rsi_14":41.16,"sma_20":140.99,"sma_60":140.98,"sma_120":144.29},{"date":"2024-11-22","open":132.0,"high":136.27,"low":131.45,"close":135.99,"volume":3330342,"rsi_14":48.33,"sma_20":140.6,"sma_60":141.04,"sma_120":144.37},{"date":"2024-11-25","open":138.67,"high":142.24,"low":138.09,"close":139.68,"volume":4745683,"rsi_14":48.96,"sma_20":140.08,"sma_60":141.16,"sma_120":144.4},{"date":"2024-11-26","open":139.51,"high":140.2,"low":135.6,"close":136.72,"volume":2605036,"rsi_14":41.27,"sma_20":139.06,"sma_60":141.37,"sma_120":144.39},{"date":"2024-11-27","open":134.85,"high":135.35,"low":129.6,"close":133.37,"volume":5498108,"rsi_14":29.89,"sma_20":138.01,"sma_60":141.58,"sma_120":144.37},{"date":"2024-11-29","open":133.04,"high":137.28,"low":132.59,"close":134.29,"volume":2491333,"rsi_14":33.8,"sma_20":137.66,"sma_60":141.77,"sma_120":144.32},{"date":"2024-12-02","open":134.2,"high":141.4,"low":134.2,"close":140.34,"volume":5503965,"rsi_14":48.03,"sma_20":137.6,"sma_60":142.15,"sma_120":144.29},{"date":"2024-12-03","open":139.5,"high":142.3,"low":139.44,"close":140.38,"volume":3954636,"rsi_14":50.59,"sma_20":137.74,"sma_60":142.4,"sma_120":144.16},{"date":"2024-12-04","open":142.5,"high":144.54,"low":141.06,"close":141.3,"volume":2959784,"rsi_14":58.79,"sma_20":137.77,"sma_60":142.63,"sma_120":144.03},{"date":"2024-12-05","open":140.86,"high":142.46,"low":137.56,"close":137.95,"volume":4769912,"rsi_14":52.14,"sma_20":137.44,"sma_60":142.59,"sma_120":143.86},{"date":"2024-12-06","open":138.14,"high":142.42,"low":136.63,"close":140.89,"volume":3394674,"rsi_14":68.57,"sma_20":136.95,"sma_60":142.62,"sma_120":143.7},{"date":"2024-12-09","open":140.15,"high":143.2,"low":136.26,"close":139.64,"volume":3491704,"rsi_14":66.19,"sma_20":136.56,"sma_60":142.49,"sma_120":143.41},{"date":"2024-12-10","open":138.65,"high":140.72,"low":135.83,"close":137.29,"volume":2826220,"rsi_14":56.64,"sma_20":136.32,"sma_60":142.48,"sma_120":143.21},{"date":"2024-12-11","open":137.0,"high":144.31,"low":136.76,"close":143.16,"volume":4473108,"rsi_14":62.75,"sma_20":136.49,"sma_60":142.58,"sma_120":143.07},{"date":"2024-12-12","open":142.0,"high":150.0,"low":140.7,"close":148.0,"volume":7249978,"rsi_14":67.96,"sma_20":137.13,"sma_60":142.74,"sma_120":143.05},{"date":"2024-12-13","open":151.51,"high":156.4,"low":150.95,"close":151.91,"volume":8140439,"rsi_14":68.76,"sma_20":137.91,"sma_60":142.93,"sma_120":142.97},{"date":"2024-12-16","open":153.0,"high":153.0,"low":142.04,"close":145.0,"volume":6443771,"rsi_14":55.83,"sma_20":138.72,"sma_60":143.03,"sma_120":142.81},{"date":"2024-12-17","open":143.61,"high":144.0,"low":137.82,"close":142.8,"volume":6373774,"rsi_14":56.77,"sma_20":139.43,"sma_60":143.05,"sma_120":142.61},{"date":"2024-12-18","open":143.5,"high":146.64,"low":134.34,"close":136.56,"volume":4255490,"rsi_14":53.34,"sma_20":139.61,"sma_60":142.94,"sma_120":142.38},{"date":"2024-12-19","open":137.01,"high":140.21,"low":131.95,"close":132.1,"volume":6153537,"rsi_14":47.87,"sma_20":139.53,"sma_60":142.7,"sma_120":142.16},{"date":"2024-12-20","open":129.66,"high":135.79,"low":128.3,"close":132.15,"volume":5601366,"rsi_14":40.97,"sma_20":139.48,"sma_60":142.41,"sma_120":141.9},{"date":"2024-12-23","open":129.89,"high":130.25,"low":123.26,"close":126.87,"volume":8531427,"rsi_14":36.64,"sma_20":139.02,"sma_60":142.1,"sma_120":141.55},{"date":"2024-12-24","open":127.46,"high":133.11,"low":127.2,"close":131.79,"volume":3464234,"rsi_14":41.29,"sma_20":138.63,"sma_60":141.92,"sma_120":141.14},{"date":"2024-12-26","open":130.9,"high":133.3,"low":129.63,"close":129.69,"volume":2524443,"rsi_14":42.25,"sma_20":138.27,"sma_60":141.81,"sma_120":140.68},{"date":"2024-12-27","open":128.99,"high":130.26,"low":126.7,"close":129.2,"volume":2801559,"rsi_14":38.51,"sma_20":138.07,"sma_60":141.68,"sma_120":140.24},{"date":"2024-12-30","open":126.66,"high":127.71,"low":124.82,"close":125.91,"volume":2719253,"rsi_14":37.03,"sma_20":137.65,"sma_60":141.47,"sma_120":139.74},{"date":"2024-12-31","open":125.52,"high":126.54,"low":123.11,"close":123.36,"volume":2690240,"rsi_14":36.89,"sma_20":136.8,"sma_60":141.19,"sma_120":139.32},{"date":"2025-01-02","open":124.99,"high":129.4,"low":124.99,"close":128.2,"volume":3747765,"rsi_14":35.64,"sma_20":136.19,"sma_60":140.97,"sma_120":138.88},{"date":"2025-01-03","open":129.64,"high":141.45,"low":129.52,"close":141.08,"volume":7206802,"rsi_14":44.24,"sma_20":136.18,"sma_60":140.93,"sma_120":138.58},{"date":"2025-01-06","open":142.79,"high":150.14,"low":142.79,"close":147.41,"volume":7056686,"rsi_14":46.4,"sma_20":136.65,"sma_60":140.91,"sma_120":138.32},{"date":"2025-01-07","open":147.84,"high":148.45,"low":140.17,"close":144.38,"volume":5602824,"rsi_14":49.47,"sma_20":136.82,"sma_60":140.83,"sma_120":138.17},{"date":"2025-01-08","open":142.34,"high":148.25,"low":142.23,"close":145.2,"volume":3418683,"rsi_14":52.09,"sma_20":137.1,"sma_60":140.72,"sma_120":138.06},{"date":"2025-01-10","open":140.8,"high":141.88,"low":138.02,"close":140.49,"volume":3156713,"rsi_14":53.52,"sma_20":137.26,"sma_60":140.37,"sma_120":137.87},{"date":"2025-01-13","open":137.0,"high":138.02,"low":134.63,"close":137.07,"volume":3343163,"rsi_14":54.54,"sma_20":136.96,"sma_60":140.14,"sma_120":137.65},{"date":"2025-01-14","open":139.78,"high":143.13,"low":138.05,"close":140.06,"volume":3240342,"rsi_14":56.86,"sma_20":136.56,"sma_60":139.93,"sma_120":137.39},{"date":"2025-01-15","open":143.0,"high":148.25,"low":142.83,"close":147.4,"volume":4849822,"rsi_14":67.19,"sma_20":136.34,"sma_60":139.81,"sma_120":137.3},{"date":"2025-01-16","open":148.24,"high":150.01,"low":144.23,"close":147.52,"volume":4353352,"rsi_14":64.32,"sma_20":136.46,"sma_60":139.72,"sma_120":137.29},{"date":"2025-01-17","open":149.2,"high":151.6,"low":147.77,"close":149.26,"volume":4217349,"rsi_14":67.94,"sma_20":136.78,"sma_60":139.67,"sma_120":137.29},{"date":"2025-01-21","open":149.85,"high":156.97,"low":147.01,"close":155.2,"volume":6807499,"rsi_14":71.67,"sma_20":137.72,"sma_60":139.71,"sma_120":137.4},{"date":"2025-01-22","open":160.37,"high":182.88,"low":159.95,"close":179.93,"volume":27244374,"rsi_14":83.17,"sma_20":140.11,"sma_60":140.34,"sma_120":137.8},{"date":"2025-01-23","open":170.39,"high":170.39,"low":162.5,"close":166.56,"volume":16494388,"rsi_14":73.41,"sma_20":141.83,"sma_60":140.76,"sma_120":137.98},{"date":"2025-01-24","open":166.5,"high":168.73,"low":162.45,"close":162.52,"volume":6532374,"rsi_14":68.76,"sma_20":143.61,"sma_60":141.08,"sma_120":138.32},{"date":"2025-01-27","open":148.9,"high":152.27,"low":142.32,"close":145.96,"volume":11715378,"rsi_14":52.56,"sma_20":144.32,"sma_60":141.01,"sma_120":138.59},{"date":"2025-01-28","open":148.0,"high":150.5,"low":145.96,"close":149.47,"volume":5572268,"rsi_14":51.12,"sma_20":145.31,"sma_60":140.88,"sma_120":138.92},{"date":"2025-01-29","open":150.66,"high":151.75,"low":145.21,"close":147.6,"volume":2814289,"rsi_14":51.77,"sma_20":146.23,"sma_60":140.77,"sma_120":139.2},{"date":"2025-01-30","open":150.3,"high":154.88,"low":149.5,"close":153.23,"volume":4531885,"rsi_14":54.18,"sma_20":147.59,"sma_60":140.97,"sma_120":139.59},{"date":"2025-01-31","open":154.0,"high":162.96,"low":153.55,"close":159.55,"volume":8015390,"rsi_14":59.77,"sma_20":149.4,"sma_60":141.27,"sma_120":139.93},{"date":"2025-02-03","open":153.55,"high":159.36,"low":152.0,"close":155.65,"volume":4104706,"rsi_14":59.47,"sma_20":150.78,"sma_60":141.57,"sma_120":140.25},{"date":"2025-02-04","open":157.5,"high":163.65,"low":155.8,"close":162.2,"volume":5086049,"rsi_14":60.89,"sma_20":151.83,"sma_60":141.93,"sma_120":140.63},{"date":"2025-02-05","open":162.94,"high":173.95,"low":162.5,"close":173.26,"volume":13412829,"rsi_14":62.27,"sma_20":153.13,"sma_60":142.4,"sma_120":141.04},{"date":"2025-02-06","open":162.0,"high":170.45,"low":158.7,"close":167.47,"volume":11885899,"rsi_14":58.99,"sma_20":154.28,"sma_60":142.69,"sma_120":141.39},{"date":"2025-02-07","open":166.5,"high":170.74,"low":160.87,"close":162.51,"volume":5915058,"rsi_14":55.8,"sma_20":155.15,"sma_60":142.94,"sma_120":141.66},{"date":"2025-02-10","open":162.95,"high":163.4,"low":158.58,"close":160.84,"volume":3443462,"rsi_14":52.56,"sma_20":156.16,"sma_60":143.25,"sma_120":141.91},{"date":"2025-02-11","open":160.07,"high":163.11,"low":157.29,"close":157.74,"volume":3108636,"rsi_14":37.44,"sma_20":157.2,"sma_60":143.55,"sma_120":142.12},{"date":"2025-02-12","open":155.0,"high":157.9,"low":154.01,"close":155.41,"volume":3470140,"rsi_14":42.79,"sma_20":157.96,"sma_60":143.89,"sma_120":142.33},{"date":"2025-02-13","open":154.97,"high":168.39,"low":153.8,"close":164.83,"volume":11433801,"rsi_14":51.4,"sma_20":158.84,"sma_60":144.36,"sma_120":142.61},{"date":"2025-02-14","open":160.16,"high":161.34,"low":156.12,"close":159.54,"volume":6084844,"rsi_14":59.51,"sma_20":159.44,"sma_60":144.87,"sma_120":142.86},{"date":"2025-02-18","open":160.5,"high":161.15,"low":155.65,"close":160.32,"volume":4809710,"rsi_14":57.9,"sma_20":159.99,"sma_60":145.4,"sma_120":143.07},{"date":"2025-02-19","open":157.56,"high":160.94,"low":152.29,"close":154.36,"volume":5228795,"rsi_14":54.65,"sma_20":159.95,"sma_60":145.76,"sma_120":143.28},{"date":"2025-02-20","open":153.2,"high":154.05,"low":147.53,"close":150.85,"volume":3865999,"rsi_14":48.32,"sma_20":158.49,"sma_60":146.04,"sma_120":143.44},{"date":"2025-02-21","open":151.24,"high":151.99,"low":143.8,"close":144.84,"volume":4916989,"rsi_14":39.54,"sma_20":157.41,"sma_60":146.24,"sma_120":143.61},{"date":"2025-02-24","open":145.05,"high":145.61,"low":138.05,"close":140.53,"volume":3829698,"rsi_14":39.31,"sma_20":156.31,"sma_60":146.31,"sma_120":143.68},{"date":"2025-02-25","open":139.32,"high":139.5,"low":133.16,"close":136.7,"volume":5786313,"rsi_14":31.26,"sma_20":155.85,"sma_60":146.26,"sma_120":143.71},{"date":"2025-02-26","open":139.43,"high":141.57,"low":137.91,"close":138.97,"volume":3263180,"rsi_14":21.05,"sma_20":155.32,"sma_60":146.3,"sma_120":143.84},{"date":"2025-02-27","open":142.01,"high":144.41,"low":130.14,"close":130.34,"volume":4799626,"rsi_14":20.09,"sma_20":154.46,"sma_60":146.25,"sma_120":143.92},{"date":"2025-02-28","open":129.3,"high":133.98,"low":127.43,"close":131.69,"volume":4253846,"rsi_14":23.64,"sma_20":153.38,"sma_60":146.21,"sma_120":143.99},{"date":"2025-03-03","open":133.0,"high":133.94,"low":120.07,"close":121.1,"volume":7356741,"rsi_14":20.51,"sma_20":151.46,"sma_60":145.89,"sma_120":144.02},{"date":"2025-03-04","open":121.91,"high":125.91,"low":117.89,"close":122.49,"volume":8075722,"rsi_14":23.16,"sma_20":149.8,"sma_60":145.59,"sma_120":143.99},{"date":"2025-03-05","open":124.62,"high":125.49,"low":120.36,"close":124.78,"volume":4601581,"rsi_14":26.66,"sma_20":147.93,"sma_60":145.31,"sma_120":143.97},{"date":"2025-03-06","open":120.7,"high":123.4,"low":117.75,"close":117.92,"volume":5014553,"rsi_14":12.81,"sma_20":145.16,"sma_60":144.98,"sma_120":143.79},{"date":"2025-03-07","open":118.52,"high":127.58,"low":117.52,"close":125.55,"volume":6537634,"rsi_14":24.02,"sma_20":143.07,"sma_60":144.72,"sma_120":143.67},{"date":"2025-03-10","open":120.5,"high":121.8,"low":114.38,"close":116.38,"volume":7208491,"rsi_14":20.23,"sma_20":140.76,"sma_60":144.34,"sma_120":143.41},{"date":"2025-03-11","open":116.0,"high":118.5,"low":110.25,"close":111.49,"volume":8069201,"rsi_14":20.53,"sma_20":138.29,"sma_60":143.91,"sma_120":143.19},{"date":"2025-03-12","open":116.0,"high":117.98,"low":112.0,"close":112.7,"volume":5291214,"rsi_14":22.92,"sma_20":136.04,"sma_60":143.4,"sma_120":142.99},{"date":"2025-03-13","open":114.0,"high":114.78,"low":109.9,"close":112.05,"volume":4480686,"rsi_14":24.8,"sma_20":133.87,"sma_60":142.8,"sma_120":142.77},{"date":"2025-03-14","open":115.79,"high":118.62,"low":115.21,"close":117.94,"volume":4573896,"rsi_14":33.05,"sma_20":131.53,"sma_60":142.23,"sma_120":142.58},{"date":"2025-03-17","open":118.06,"high":123.7,"low":118.05,"close":121.37,"volume":3444925,"rsi_14":38.43,"sma_20":129.62,"sma_60":141.84,"sma_120":142.44},{"date":"2025-03-18","open":120.56,"high":120.65,"low":116.36,"close":119.72,"volume":3138784,"rsi_14":35.33,"sma_20":127.59,"sma_60":141.45,"sma_120":142.25},{"date":"2025-03-19","open":119.44,"high":120.49,"low":116.24,"close":117.91,"volume":3729575,"rsi_14":39.43,"sma_20":125.77,"sma_60":141.14,"sma_120":142.04},{"date":"2025-03-20","open":116.82,"high":120.44,"low":115.81,"close":119.07,"volume":2335162,"rsi_14":39.24,"sma_20":124.18,"sma_60":140.93,"sma_120":141.81},{"date":"2025-03-21","open":116.37,"high":119.43,"low":115.5,"close":119.07,"volume":2552391,"rsi_14":47.89,"sma_20":122.89,"sma_60":140.71,"sma_120":141.56},{"date":"2025-03-24","open":122.06,"high":126.27,"low":122.0,"close":124.85,"volume":4314334,"rsi_14":52.25,"sma_20":122.1,"sma_60":140.67,"sma_120":141.39},{"date":"2025-03-25","open":124.92,"high":125.5,"low":123.1,"close":124.28,"volume":1887287,"rsi_14":49.51,"sma_20":121.48,"sma_60":140.55,"sma_120":141.23},{"date":"2025-03-26","open":123.0,"high":123.45,"low":114.17,"close":114.93,"volume":4898639,"rsi_14":47.19,"sma_20":120.28,"sma_60":140.3,"sma_120":141.06},{"date":"2025-03-27","open":114.0,"high":114.04,"low":109.25,"close":112.47,"volume":4203112,"rsi_14":36.38,"sma_20":119.39,"sma_60":140.02,"sma_120":140.85},{"date":"2025-03-28","open":111.5,"high":113.18,"low":106.73,"close":107.8,"volume":4624071,"rsi_14":40.14,"sma_20":118.19,"sma_60":139.72,"sma_120":140.6},{"date":"2025-03-31","open":104.0,"high":106.93,"low":101.36,"close":106.79,"volume":4662707,"rsi_14":44.07,"sma_20":117.48,"sma_60":139.45,"sma_120":140.32},{"date":"2025-04-01","open":105.72,"high":108.47,"low":103.58,"close":106.98,"volume":4236103,"rsi_14":42.59,"sma_20":116.7,"sma_60":139.09,"sma_120":140.03},{"date":"2025-04-02","open":104.38,"high":110.13,"low":104.38,"close":108.14,"volume":2350625,"rsi_14":45.0,"sma_20":115.87,"sma_60":138.54,"sma_120":139.74},{"date":"2025-04-03","open":101.16,"high":103.24,"low":97.33,"close":97.72,"volume":8088131,"rsi_14":26.84,"sma_20":114.86,"sma_60":137.72,"sma_120":139.31},{"date":"2025-04-04","open":91.65,"high":95.38,"low":84.39,"close":87.71,"volume":12485983,"rsi_14":16.5,"sma_20":112.97,"sma_60":136.77,"sma_120":138.8},{"date":"2025-04-07","open":80.92,"high":94.14,"low":80.0,"close":88.63,"volume":9081667,"rsi_14":18.6,"sma_20":111.58,"sma_60":135.83,"sma_120":138.28},{"date":"2025-04-08","open":94.37,"high":96.55,"low":84.12,"close":85.82,"volume":8447500,"rsi_14":18.23,"sma_20":110.3,"sma_60":134.92,"sma_120":137.64},{"date":"2025-04-09","open":85.61,"high":107.94,"low":85.19,"close":106.59,"volume":13935053,"rsi_14":41.1,"sma_20":109.99,"sma_60":134.41,"sma_120":137.27},{"date":"2025-04-10","open":98.9,"high":102.0,"low":95.34,"close":100.46,"volume":8620945,"rsi_14":37.8,"sma_20":109.41,"sma_60":133.75,"sma_120":136.84},{"date":"2025-04-11","open":100.0,"high":105.66,"low":98.8,"close":103.99,"volume":6481201,"rsi_14":35.91,"sma_20":108.71,"sma_60":133.03,"sma_120":136.42},{"date":"2025-04-14","open":108.21,"high":109.46,"low":102.86,"close":105.06,"volume":3674719,"rsi_14":37.1,"sma_20":107.9,"sma_60":132.32,"sma_120":136.02},{"date":"2025-04-15","open":104.81,"high":106.31,"low":102.66,"close":103.8,"volume":3092066,"rsi_14":41.62,"sma_20":107.1,"sma_60":131.56,"sma_120":135.61},{"date":"2025-04-16","open":98.0,"high":101.71,"low":97.89,"close":101.0,"volume":4881728,"rsi_14":41.41,"sma_20":106.26,"sma_60":130.66,"sma_120":135.19},{"date":"2025-04-17","open":102.26,"high":102.26,"low":98.84,"close":100.73,"volume":3124931,"rsi_14":44.33,"sma_20":105.34,"sma_60":129.34,"sma_120":134.84},{"date":"2025-04-21","open":99.79,"high":100.23,"low":95.32,"close":96.83,"volume":4231800,"rsi_14":42.37,"sma_20":104.23,"sma_60":128.18,"sma_120":134.47},{"date":"2025-04-22","open":98.22,"high":101.85,"low":97.9,"close":100.55,"volume":3808524,"rsi_14":45.32,"sma_20":103.01,"sma_60":127.14,"sma_120":134.11},{"date":"2025-04-23","open":106.4,"high":109.86,"low":104.67,"close":105.16,"volume":5140745,"rsi_14":47.94,"sma_20":102.06,"sma_60":126.46,"sma_120":133.74},{"date":"2025-04-24","open":107.36,"high":112.5,"low":106.98,"close":112.01,"volume":5047646,"rsi_14":60.41,"sma_20":101.91,"sma_60":125.84,"sma_120":133.36},{"date":"2025-04-25","open":112.0,"high":114.83,"low":110.56,"close":113.34,"volume":3908380,"rsi_14":71.37,"sma_20":101.96,"sma_60":125.27,"sma_120":133.02},{"date":"2025-04-28","open":112.53,"high":114.18,"low":110.01,"close":112.08,"volume":3241285,"rsi_14":69.44,"sma_20":102.17,"sma_60":124.58,"sma_120":132.77},{"date":"2025-04-29","open":112.6,"high":113.59,"low":111.49,"close":111.65,"volume":1953963,"rsi_14":72.29,"sma_20":102.41,"sma_60":123.78,"sma_120":132.52},{"date":"2025-04-30","open":108.6,"high":114.24,"low":107.54,"close":114.05,"volume":3737401,"rsi_14":59.43,"sma_20":102.77,"sma_60":123.09,"sma_120":132.33},{"date":"2025-05-01","open":117.0,"high":119.57,"low":115.23,"close":115.4,"volume":6993600,"rsi_14":71.48,"sma_20":103.13,"sma_60":122.31,"sma_120":132.12},{"date":"2025-05-02","open":118.57,"high":123.98,"low":118.46,"close":123.27,"volume":5131987,"rsi_14":74.64,"sma_20":104.41,"sma_60":121.48,"sma_120":131.94},{"date":"2025-05-05","open":121.09,"high":123.43,"low":120.5,"close":121.95,"volume":3525176,"rsi_14":71.45,"sma_20":106.12,"sma_60":120.72,"sma_120":131.7},{"date":"2025-05-06","open":118.0,"high":123.58,"low":118.0,"close":122.44,"volume":4236058,"rsi_14":74.15,"sma_20":107.81,"sma_60":120.05,"sma_120":131.49},{"date":"2025-05-07","open":123.11,"high":124.44,"low":120.19,"close":124.19,"volume":9237893,"rsi_14":80.88,"sma_20":109.73,"sma_60":119.44,"sma_120":131.34},{"date":"2025-05-08","open":119.19,"high":119.8,"low":114.33,"close":116.52,"volume":15725322,"rsi_14":67.56,"sma_20":110.22,"sma_60":118.75,"sma_120":131.15},{"date":"2025-05-09","open":117.56,"high":118.82,"low":114.8,"close":115.8,"volume":5364763,"rsi_14":72.71,"sma_20":110.99,"sma_60":118.09,"sma_120":130.99},{"date":"2025-05-12","open":121.63,"high":125.45,"low":121.3,"close":124.81,"volume":7552649,"rsi_14":75.78,"sma_20":112.03,"sma_60":117.42,"sma_120":130.89},{"date":"2025-05-13","open":125.0,"high":128.9,"low":124.2,"close":126.68,"volume":7630738,"rsi_14":74.28,"sma_20":113.11,"sma_60":116.88,"sma_120":130.88},{"date":"2025-05-14","open":128.97,"high":134.97,"low":128.81,"close":133.45,"volume":8876042,"rsi_14":74.23,"sma_20":114.6,"sma_60":116.43,"sma_120":130.92},{"date":"2025-05-15","open":133.01,"high":135.18,"low":129.0,"close":133.07,"volume":5357922,"rsi_14":72.79,"sma_20":116.2,"sma_60":116.07,"sma_120":130.92},{"date":"2025-05-16","open":133.35,"high":136.15,"low":132.9,"close":135.96,"volume":4789901,"rsi_14":76.58,"sma_20":117.96,"sma_60":115.83,"sma_120":130.93},{"date":"2025-05-19","open":130.36,"high":133.28,"low":129.53,"close":132.05,"volume":4195586,"rsi_14":71.07,"sma_20":119.72,"sma_60":115.61,"sma_120":130.93},{"date":"2025-05-20","open":131.84,"high":132.04,"low":129.7,"close":131.04,"volume":3108482,"rsi_14":68.07,"sma_20":121.25,"sma_60":115.45,"sma_120":130.88},{"date":"2025-05-21","open":128.92,"high":135.34,"low":128.6,"close":130.45,"volume":4810123,"rsi_14":66.27,"sma_20":122.51,"sma_60":115.35,"sma_120":130.81},{"date":"2025-05-22","open":129.6,"high":131.14,"low":128.96,"close":129.28,"volume":2366176,"rsi_14":57.6,"sma_20":123.37,"sma_60":115.19,"sma_120":130.75},{"date":"2025-05-23","open":126.14,"high":127.66,"low":124.9,"close":127.18,"volume":2966784,"rsi_14":56.48,"sma_20":124.07,"sma_60":115.14,"sma_120":130.69},{"date":"2025-05-27","open":130.05,"high":135.99,"low":129.73,"close":133.96,"volume":5507532,"rsi_14":62.36,"sma_20":125.16,"sma_60":115.17,"sma_120":130.69},{"date":"2025-05-28","open":134.82,"high":138.5,"low":133.95,"close":135.54,"volume":5937438,"rsi_14":62.22,"sma_20":126.35,"sma_60":115.41,"sma_120":130.65},{"date":"2025-05-29","open":138.5,"high":138.59,"low":126.75,"close":128.1,"volume":7438789,"rsi_14":62.53,"sma_20":127.06,"sma_60":115.51,"sma_120":130.55},{"date":"2025-05-30","open":127.61,"high":127.8,"low":121.56,"close":124.54,"volume":5786646,"rsi_14":58.91,"sma_20":127.51,"sma_60":115.5,"sma_120":130.41},{"date":"2025-06-02","open":124.8,"high":127.48,"low":123.59,"close":126.06,"volume":3297546,"rsi_14":51.5,"sma_20":127.65,"sma_60":115.64,"sma_120":130.31},{"date":"2025-06-03","open":127.53,"high":130.64,"low":126.93,"close":128.78,"volume":3445675,"rsi_14":52.48,"sma_20":127.99,"sma_60":115.69,"sma_120":130.21},{"date":"2025-06-04","open":129.4,"high":130.68,"low":127.33,"close":130.36,"volume":2473376,"rsi_14":45.85,"sma_20":128.39,"sma_60":115.93,"sma_120":130.13},{"date":"2025-06-05","open":131.09,"high":134.25,"low":128.49,"close":129.55,"volume":3558230,"rsi_14":45.33,"sma_20":128.66,"sma_60":116.23,"sma_120":130.07},{"date":"2025-06-06","open":129.93,"high":135.16,"low":129.93,"close":133.11,"volume":3212500,"rsi_14":46.28,"sma_20":129.49,"sma_60":116.57,"sma_120":129.98},{"date":"2025-06-09","open":135.0,"high":141.32,"low":134.82,"close":138.61,"volume":6864643,"rsi_14":58.22,"sma_20":130.63,"sma_60":117.01,"sma_120":129.9},{"date":"2025-06-10","open":138.8,"high":141.58,"low":135.87,"close":140.63,"volume":4544099,"rsi_14":61.72,"sma_20":131.42,"sma_60":117.39,"sma_120":129.81},{"date":"2025-06-11","open":140.99,"high":144.3,"low":138.94,"close":140.38,"volume":3594057,"rsi_14":62.23,"sma_20":132.1,"sma_60":117.71,"sma_120":129.77},{"date":"2025-06-12","open":137.44,"high":140.63,"low":137.21,"close":138.62,"volume":3244823,"rsi_14":61.34,"sma_20":132.36,"sma_60":118.02,"sma_120":129.74},{"date":"2025-06-13","open":135.81,"high":138.52,"low":134.57,"close":135.55,"volume":3307735,"rsi_14":59.93,"sma_20":132.49,"sma_60":118.31,"sma_120":129.73},{"date":"2025-06-16","open":137.25,"high":143.58,"low":137.25,"close":142.04,"volume":4166296,"rsi_14":59.65,"sma_20":132.79,"sma_60":118.7,"sma_120":129.81},{"date":"2025-06-17","open":140.83,"high":149.25,"low":140.5,"close":144.72,"volume":5883239,"rsi_14":60.68,"sma_20":133.42,"sma_60":119.13,"sma_120":129.92},{"date":"2025-06-18","open":145.16,"high":147.98,"low":143.18,"close":146.05,"volume":3638366,"rsi_14":74.36,"sma_20":134.18,"sma_60":119.48,"sma_120":130.08},{"date":"2025-06-20","open":146.7,"high":148.48,"low":143.26,"close":145.04,"volume":3798306,"rsi_14":79.88,"sma_20":134.9,"sma_60":119.82,"sma_120":130.19},{"date":"2025-06-23","open":143.0,"high":149.59,"low":142.6,"close":149.33,"volume":4742264,"rsi_14":81.39,"sma_20":135.91,"sma_60":120.4,"sma_120":130.35},{"date":"2025-06-24","open":151.0,"high":157.23,"low":150.9,"close":156.41,"volume":5587282,"rsi_14":83.35,"sma_20":137.37,"sma_60":121.13,"sma_120":130.58},{"date":"2025-06-25","open":157.11,"high":159.88,"low":156.68,"close":157.31,"volume":4750959,"rsi_14":83.07,"sma_20":138.54,"sma_60":121.96,"sma_120":130.84},{"date":"2025-06-26","open":158.53,"high":160.4,"low":157.24,"close":158.15,"volume":4519565,"rsi_14":85.07,"sma_20":139.67,"sma_60":122.81,"sma_120":131.13},{"date":"2025-06-27","open":159.0,"high":166.36,"low":158.76,"close":165.46,"volume":7495465,"rsi_14":86.32,"sma_20":141.53,"sma_60":123.79,"sma_120":131.44},{"date":"2025-06-30","open":166.97,"high":168.31,"low":161.22,"close":161.74,"volume":5531639,"rsi_14":77.05,"sma_20":143.39,"sma_60":124.68,"sma_120":131.61},{"date":"2025-07-01","open":160.0,"high":161.75,"low":153.52,"close":156.33,"volume":6369768,"rsi_14":67.01,"sma_20":144.91,"sma_60":125.66,"sma_120":131.69},{"date":"2025-07-02","open":154.21,"high":155.24,"low":152.03,"close":154.63,"volume":5027678,"rsi_14":64.97,"sma_20":146.2,"sma_60":126.77,"sma_120":131.77},{"date":"2025-07-03","open":155.86,"high":157.42,"low":154.16,"close":155.09,"volume":2499259,"rsi_14":67.79,"sma_20":147.44,"sma_60":127.88,"sma_120":131.85},{"date":"2025-07-07","open":154.0,"high":154.0,"low":145.4,"close":146.88,"volume":6964769,"rsi_14":61.01,"sma_20":148.3,"sma_60":128.9,"sma_120":131.91},{"date":"2025-07-08","open":148.93,"high":150.0,"low":147.05,"close":147.79,"volume":4150262,"rsi_14":56.27,"sma_20":149.04,"sma_60":129.58,"sma_120":132.0},{"date":"2025-07-09","open":149.59,"high":152.78,"low":147.8,"close":148.02,"volume":3848507,"rsi_14":53.8,"sma_20":149.51,"sma_60":130.38,"sma_120":132.06},{"date":"2025-07-10","open":149.0,"high":149.0,"low":145.62,"close":148.55,"volume":3652380,"rsi_14":52.93,"sma_20":149.9,"sma_60":131.12,"sma_120":132.07},{"date":"2025-07-11","open":146.68,"high":151.1,"low":144.28,"close":145.94,"volume":3954206,"rsi_14":51.02,"sma_20":150.18,"sma_60":131.8,"sma_120":132.06},{"date":"2025-07-14","open":145.94,"high":145.96,"low":140.7,"close":144.54,"volume":5882783,"rsi_14":44.2,"sma_20":150.48,"sma_60":132.48,"sma_120":132.02},{"date":"2025-07-15","open":148.38,"high":150.15,"low":146.35,"close":147.11,"volume":4182225,"rsi_14":37.36,"sma_20":151.06,"sma_60":133.25,"sma_120":131.95},{"date":"2025-07-16","open":151.32,"high":155.04,"low":148.21,"close":153.9,"volume":7451580,"rsi_14":46.01,"sma_20":151.65,"sma_60":134.13,"sma_120":131.74},{"date":"2025-07-17","open":157.11,"high":159.5,"low":153.54,"close":157.18,"volume":4891514,"rsi_14":48.93,"sma_20":152.27,"sma_60":135.14,"sma_120":131.66},{"date":"2025-07-18","open":158.5,"high":161.95,"low":156.39,"close":156.74,"volume":4869474,"rsi_14":38.6,"sma_20":152.81,"sma_60":136.08,"sma_120":131.61},{"date":"2025-07-21","open":159.15,"high":164.58,"low":158.19,"close":161.92,"volume":5462802,"rsi_14":50.23,"sma_20":153.65,"sma_60":137.02,"sma_120":131.74},{"date":"2025-07-22","open":161.0,"high":162.13,"low":153.24,"close":156.5,"volume":5167949,"rsi_14":50.21,"sma_20":154.01,"sma_60":137.76,"sma_120":131.8},{"date":"2025-07-23","open":156.96,"high":159.75,"low":155.71,"close":159.28,"volume":3398613,"rsi_14":55.7,"sma_20":154.15,"sma_60":138.53,"sma_120":131.9},{"date":"2025-07-24","open":160.0,"high":161.75,"low":157.9,"close":159.99,"volume":2228382,"rsi_14":55.97,"sma_20":154.29,"sma_60":139.33,"sma_120":131.95},{"date":"2025-07-25","open":160.0,"high":164.58,"low":159.14,"close":163.17,"volume":3151871,"rsi_14":72.61,"sma_20":154.54,"sma_60":140.19,"sma_120":131.98},{"date":"2025-07-28","open":165.02,"high":166.88,"low":162.04,"close":164.37,"volume":4027941,"rsi_14":72.82,"sma_20":154.48,"sma_60":141.03,"sma_120":132.06},{"date":"2025-07-29","open":164.0,"high":166.25,"low":160.78,"close":163.47,"volume":3546455,"rsi_14":70.88,"sma_20":154.57,"sma_60":141.83,"sma_120":132.07},{"date":"2025-07-30","open":162.32,"high":165.25,"low":161.36,"close":163.32,"volume":4885275,"rsi_14":70.18,"sma_20":154.92,"sma_60":142.49,"sma_120":131.99},{"date":"2025-07-31","open":148.35,"high":149.0,"low":139.11,"close":141.38,"volume":22624867,"rsi_14":45.92,"sma_20":154.26,"sma_60":142.82,"sma_120":131.77},{"date":"2025-08-01","open":138.0,"high":140.06,"low":135.25,"close":137.58,"volume":7673360,"rsi_14":44.03,"sma_20":153.38,"sma_60":143.07,"sma_120":131.56},{"date":"2025-08-04","open":140.1,"high":140.61,"low":138.25,"close":140.05,"volume":4866896,"rsi_14":43.94,"sma_20":153.04,"sma_60":143.33,"sma_120":131.39},{"date":"2025-08-05","open":140.5,"high":140.88,"low":135.21,"close":137.23,"volume":4384607,"rsi_14":34.64,"sma_20":152.51,"sma_60":143.68,"sma_120":131.22},{"date":"2025-08-06","open":137.41,"high":137.8,"low":135.01,"close":136.12,"volume":3241026,"rsi_14":29.79,"sma_20":151.92,"sma_60":144.02,"sma_120":131.05},{"date":"2025-08-07","open":137.77,"high":139.68,"low":134.61,"close":135.57,"volume":4269209,"rsi_14":29.73,"sma_20":151.27,"sma_60":144.2,"sma_120":130.81},{"date":"2025-08-08","open":136.67,"high":139.45,"low":135.36,"close":138.5,"volume":3483747,"rsi_14":26.56,"sma_20":150.9,"sma_60":144.39,"sma_120":130.64},{"date":"2025-08-11","open":139.52,"high":146.43,"low":139.25,"close":141.05,"volume":5673358,"rsi_14":33.6,"sma_20":150.72,"sma_60":144.52,"sma_120":130.48},{"date":"2025-08-12","open":142.85,"high":143.0,"low":140.42,"close":142.39,"volume":4004257,"rsi_14":31.5,"sma_20":150.49,"sma_60":144.68,"sma_120":130.38},{"date":"2025-08-13","open":143.45,"high":145.2,"low":141.39,"close":141.6,"volume":3335791,"rsi_14":29.89,"sma_20":149.87,"sma_60":144.77,"sma_120":130.3},{"date":"2025-08-14","open":140.29,"high":140.68,"low":138.27,"close":140.55,"volume":4927774,"rsi_14":24.06,"sma_20":149.04,"sma_60":144.91,"sma_120":130.26},{"date":"2025-08-15","open":140.55,"high":141.78,"low":137.77,"close":138.91,"volume":3434478,"rsi_14":21.09,"sma_20":148.15,"sma_60":145.04,"sma_120":130.25},{"date":"2025-08-18","open":137.91,"high":141.51,"low":137.53,"close":141.06,"volume":2892949,"rsi_14":25.26,"sma_20":147.1,"sma_60":145.22,"sma_120":130.29},{"date":"2025-08-19","open":140.93,"high":142.8,"low":133.7,"close":134.01,"volume":4751607,"rsi_14":21.92,"sma_20":145.98,"sma_60":145.3,"sma_120":130.24},{"date":"2025-08-20","open":132.7,"high":133.13,"low":127.03,"close":131.16,"volume":5838744,"rsi_14":34.57,"sma_20":144.57,"sma_60":145.37,"sma_120":130.25},{"date":"2025-08-21","open":130.89,"high":133.63,"low":130.21,"close":133.28,"volume":4107208,"rsi_14":43.16,"sma_20":143.24,"sma_60":145.35,"sma_120":130.26},{"date":"2025-08-22","open":133.0,"high":140.35,"low":132.68,"close":137.92,"volume":4041485,"rsi_14":46.83,"sma_20":141.98,"sma_60":145.39,"sma_120":130.4},{"date":"2025-08-25","open":138.29,"high":139.0,"low":136.0,"close":137.78,"volume":1870929,"rsi_14":50.89,"sma_20":140.65,"sma_60":145.55,"sma_120":130.53},{"date":"2025-08-26","open":138.34,"high":141.41,"low":137.85,"close":140.26,"volume":2515358,"rsi_14":56.41,"sma_20":139.49,"sma_60":145.82,"sma_120":130.66},{"date":"2025-08-27","open":140.27,"high":141.96,"low":138.83,"close":140.66,"volume":2499461,"rsi_14":57.92,"sma_20":138.35,"sma_60":146.06,"sma_120":130.85},{"date":"2025-08-28","open":140.6,"high":143.8,"low":139.76,"close":142.55,"volume":2882933,"rsi_14":56.51,"sma_20":138.41,"sma_60":146.29,"sma_120":130.99},{"date":"2025-08-29","open":140.67,"high":140.78,"low":137.31,"close":138.31,"volume":3615984,"rsi_14":45.82,"sma_20":138.45,"sma_60":146.42,"sma_120":131.17},{"date":"2025-09-02","open":133.62,"high":134.89,"low":130.41,"close":132.34,"volume":5833676,"rsi_14":36.57,"sma_20":138.06,"sma_60":146.47,"sma_120":131.35},{"date":"2025-09-03","open":133.65,"high":134.1,"low":130.71,"close":131.42,"volume":2989336,"rsi_14":36.44,"sma_20":137.77,"sma_60":146.44,"sma_120":131.5},{"date":"2025-09-04","open":131.13,"high":136.12,"low":130.26,"close":135.48,"volume":3274910,"rsi_14":43.75,"sma_20":137.74,"sma_60":146.39,"sma_120":131.7},{"date":"2025-09-05","open":138.0,"high":138.82,"low":135.35,"close":138.17,"volume":2822396,"rsi_14":49.11,"sma_20":137.87,"sma_60":146.35,"sma_120":131.87},{"date":"2025-09-08","open":138.71,"high":141.15,"low":138.14,"close":139.14,"volume":2573149,"rsi_14":47.62,"sma_20":137.9,"sma_60":146.33,"sma_120":132.02},{"date":"2025-09-09","open":139.14,"high":141.74,"low":139.1,"close":140.8,"volume":2083374,"rsi_14":59.69,"sma_20":137.89,"sma_60":146.36,"sma_120":132.19},{"date":"2025-09-10","open":143.3,"high":154.5,"low":142.8,"close":154.14,"volume":11219684,"rsi_14":75.24,"sma_20":138.48,"sma_60":146.67,"sma_120":132.49},{"date":"2025-09-11","open":152.85,"high":158.89,"low":152.85,"close":154.7,"volume":6342151,"rsi_14":74.36,"sma_20":139.13,"sma_60":146.88,"sma_120":132.79},{"date":"2025-09-12","open":155.24,"high":155.55,"low":149.02,"close":150.64,"volume":3605208,"rsi_14":64.66,"sma_20":139.64,"sma_60":146.98,"sma_120":133.05},{"date":"2025-09-15","open":151.25,"high":154.98,"low":151.03,"close":153.86,"volume":2570378,"rsi_14":67.31,"sma_20":140.38,"sma_60":147.11,"sma_120":133.3},{"date":"2025-09-16","open":153.76,"high":155.8,"low":152.35,"close":153.85,"volume":2385321,"rsi_14":65.45,"sma_20":141.02,"sma_60":147.26,"sma_120":133.54},{"date":"2025-09-17","open":153.0,"high":154.66,"low":150.1,"close":153.37,"volume":2500041,"rsi_14":64.42,"sma_20":141.99,"sma_60":147.33,"sma_120":133.86},{"date":"2025-09-18","open":147.21,"high":149.24,"low":142.0,"close":146.54,"volume":12214996,"rsi_14":54.07,"sma_20":142.76,"sma_60":147.16,"sma_120":134.15},{"date":"2025-09-19","open":145.81,"high":145.81,"low":142.38,"close":142.91,"volume":8770184,"rsi_14":54.75,"sma_20":143.24,"sma_60":146.92,"sma_120":134.44},{"date":"2025-09-22","open":142.15,"high":145.55,"low":141.35,"close":144.48,"volume":4705820,"rsi_14":63.8,"sma_20":143.57,"sma_60":146.69,"sma_120":134.75},{"date":"2025-09-23","open":145.41,"high":146.16,"low":140.28,"close":140.99,"volume":4823904,"rsi_14":60.27,"sma_20":143.73,"sma_60":146.29,"sma_120":135.04},{"date":"2025-09-24","open":142.15,"high":146.0,"low":141.31,"close":144.3,"volume":4545711,"rsi_14":59.62,"sma_20":143.93,"sma_60":146.0,"sma_120":135.34},{"date":"2025-09-25","open":141.5,"high":142.8,"low":138.0,"close":140.65,"volume":4312171,"rsi_14":52.65,"sma_20":143.93,"sma_60":145.73,"sma_120":135.7},{"date":"2025-09-26","open":141.0,"high":141.08,"low":137.62,"close":139.62,"volume":3757082,"rsi_14":50.51,"sma_20":143.79,"sma_60":145.48,"sma_120":136.13},{"date":"2025-09-29","open":141.22,"high":142.3,"low":139.34,"close":139.8,"volume":2988896,"rsi_14":48.9,"sma_20":143.86,"sma_60":145.23,"sma_120":136.55},{"date":"2025-09-30","open":139.9,"high":141.68,"low":138.49,"close":141.49,"volume":2550745,"rsi_14":31.24,"sma_20":144.32,"sma_60":145.14,"sma_120":137.02},{"date":"2025-10-01","open":142.41,"high":151.25,"low":142.36,"close":150.38,"volume":7886785,"rsi_14":44.86,"sma_20":145.27,"sma_60":145.18,"sma_120":137.38},{"date":"2025-10-02","open":150.85,"high":152.5,"low":149.41,"close":152.15,"volume":3573072,"rsi_14":51.89,"sma_20":146.1,"sma_60":145.25,"sma_120":137.81},{"date":"2025-10-03","open":152.88,"high":154.55,"low":150.66,"close":152.64,"volume":2533633,"rsi_14":48.35,"sma_20":146.82,"sma_60":145.32,"sma_120":138.22},{"date":"2025-10-06","open":155.6,"high":160.54,"low":154.65,"close":156.22,"volume":5095938,"rsi_14":52.92,"sma_20":147.68,"sma_60":145.49,"sma_120":138.65},{"date":"2025-10-07","open":157.0,"high":161.0,"low":154.35,"close":159.34,"volume":5179075,"rsi_14":56.91,"sma_20":148.6,"sma_60":145.74,"sma_120":139.11},{"date":"2025-10-08","open":158.5,"high":168.51,"low":156.5,"close":166.77,"volume":9048765,"rsi_14":73.08,"sma_20":149.23,"sma_60":146.07,"sma_120":139.66},{"date":"2025-10-09","open":164.51,"high":171.86,"low":161.21,"close":170.66,"volume":8685569,"rsi_14":81.47,"sma_20":150.03,"sma_60":146.35,"sma_120":140.24},{"date":"2025-10-10","open":170.6,"high":171.59,"low":153.22,"close":154.81,"volume":8383969,"rsi_14":58.85,"sma_20":150.24,"sma_60":146.31,"sma_120":140.72},{"date":"2025-10-13","open":160.81,"high":175.0,"low":157.0,"close":171.94,"volume":11188193,"rsi_14":71.49,"sma_20":151.15,"sma_60":146.56,"sma_120":141.32},{"date":"2025-10-14","open":171.59,"high":180.34,"low":167.54,"close":168.16,"volume":12821187,"rsi_14":66.46,"sma_20":151.86,"sma_60":146.66,"sma_120":141.84},{"date":"2025-10-15","open":172.06,"high":174.0,"low":167.1,"close":170.67,"volume":7692830,"rsi_14":71.04,"sma_20":152.73,"sma_60":146.9,"sma_120":142.33},{"date":"2025-10-16","open":173.58,"high":175.97,"low":168.63,"close":171.19,"volume":4581189,"rsi_14":72.29,"sma_20":153.96,"sma_60":147.1,"sma_120":142.81},{"date":"2025-10-17","open":169.73,"high":169.73,"low":163.61,"close":165.61,"volume":4645269,"rsi_14":66.93,"sma_20":155.09,"sma_60":147.19,"sma_120":143.26},{"date":"2025-10-20","open":167.5,"high":173.04,"low":167.41,"close":171.5,"volume":3654095,"rsi_14":68.66,"sma_20":156.44,"sma_60":147.33,"sma_120":143.76},{"date":"2025-10-21","open":170.53,"high":173.84,"low":167.06,"close":169.38,"volume":4776145,"rsi_14":62.9,"sma_20":157.86,"sma_60":147.41,"sma_120":144.22},{"date":"2025-10-22","open":168.06,"high":170.84,"low":160.85,"close":165.71,"volume":4302283,"rsi_14":58.98,"sma_20":158.93,"sma_60":147.45,"sma_120":144.64},{"date":"2025-10-23","open":164.56,"high":169.29,"low":164.07,"close":166.6,"volume":2775737,"rsi_14":59.19,"sma_20":160.23,"sma_60":147.51,"sma_120":145.0},{"date":"2025-10-24","open":170.19,"high":174.45,"low":169.66,"close":170.68,"volume":3665243,"rsi_14":59.46,"sma_20":161.78,"sma_60":147.99,"sma_120":145.41},{"date":"2025-10-27","open":174.49,"high":183.16,"low":174.27,"close":178.62,"volume":6552357,"rsi_14":61.86,"sma_20":163.73,"sma_60":148.68,"sma_120":145.87},{"date":"2025-10-28","open":178.01,"high":179.12,"low":172.93,"close":173.09,"volume":3335494,"rsi_14":53.98,"sma_20":165.31,"sma_60":149.23,"sma_120":146.28},{"date":"2025-10-29","open":175.27,"high":177.25,"low":169.37,"close":170.39,"volume":3098253,"rsi_14":49.83,"sma_20":166.31,"sma_60":149.78,"sma_120":146.73},{"date":"2025-10-30","open":168.62,"high":169.0,"low":165.3,"close":165.45,"volume":2855952,"rsi_14":57.91,"sma_20":166.97,"sma_60":150.27,"sma_120":147.14},{"date":"2025-10-31","open":168.5,"high":171.88,"low":166.94,"close":169.82,"volume":3704417,"rsi_14":48.06,"sma_20":167.83,"sma_60":150.84,"sma_120":147.52},{"date":"2025-11-03","open":171.3,"high":173.54,"low":168.36,"close":168.68,"volume":2230065,"rsi_14":50.5,"sma_20":168.45,"sma_60":151.34,"sma_120":147.87},{"date":"2025-11-04","open":162.0,"high":166.14,"low":160.4,"close":160.73,"volume":3936622,"rsi_14":41.33,"sma_20":168.52,"sma_60":151.67,"sma_120":148.1},{"date":"2025-11-05","open":158.74,"high":164.33,"low":156.33,"close":160.19,"volume":6735258,"rsi_14":40.41,"sma_20":168.19,"sma_60":151.97,"sma_120":148.32},{"date":"2025-11-06","open":167.0,"high":167.48,"low":155.18,"close":158.25,"volume":7123713,"rsi_14":43.15,"sma_20":167.57,"sma_60":152.25,"sma_120":148.51},{"date":"2025-11-07","open":154.74,"high":155.23,"low":146.29,"close":152.38,"volume":5794581,"rsi_14":32.19,"sma_20":167.45,"sma_60":152.44,"sma_120":148.68},{"date":"2025-11-10","open":158.48,"high":159.31,"low":154.55,"close":154.84,"volume":3274225,"rsi_14":36.54,"sma_20":166.6,"sma_60":152.71,"sma_120":148.88},{"date":"2025-11-11","open":153.0,"high":153.0,"low":146.7,"close":149.74,"volume":4075260,"rsi_14":35.6,"sma_20":165.68,"sma_60":152.85,"sma_120":149.04},{"date":"2025-11-12","open":151.07,"high":152.48,"low":146.85,"close":148.75,"volume":2602094,"rsi_14":33.93,"sma_20":164.58,"sma_60":153.1,"sma_120":149.2},{"date":"2025-11-13","open":147.0,"high":147.63,"low":138.38,"close":140.31,"volume":6496039,"rsi_14":24.65,"sma_20":163.04,"sma_60":153.25,"sma_120":149.31},{"date":"2025-11-14","open":136.91,"high":143.75,"low":135.1,"close":139.77,"volume":3717909,"rsi_14":13.01,"sma_20":161.74,"sma_60":153.36,"sma_120":149.36},{"date":"2025-11-17","open":139.57,"high":143.8,"low":138.19,"close":140.26,"volume":2977455,"rsi_14":15.42,"sma_20":160.18,"sma_60":153.4,"sma_120":149.4},{"date":"2025-11-18","open":138.19,"high":139.54,"low":133.24,"close":136.04,"volume":3993028,"rsi_14":14.94,"sma_20":158.52,"sma_60":153.37,"sma_120":149.46},{"date":"2025-11-19","open":137.6,"high":138.56,"low":134.92,"close":136.99,"volume":3499406,"rsi_14":18.38,"sma_20":157.08,"sma_60":153.32,"sma_120":149.57},{"date":"2025-11-20","open":142.28,"high":143.32,"low":131.85,"close":132.53,"volume":4609731,"rsi_14":8.65,"sma_20":155.38,"sma_60":153.18,"sma_120":149.62},{"date":"2025-11-21","open":132.53,"high":133.27,"low":125.17,"close":131.57,"volume":6166756,"rsi_14":8.68,"sma_20":153.42,"sma_60":153.0,"sma_120":149.64},{"date":"2025-11-24","open":132.82,"high":136.01,"low":132.55,"close":134.71,"volume":3417562,"rsi_14":17.56,"sma_20":151.22,"sma_60":152.94,"sma_120":149.68},{"date":"2025-11-25","open":132.0,"high":132.5,"low":126.92,"close":131.44,"volume":4858068,"rsi_14":16.44,"sma_20":149.14,"sma_60":152.92,"sma_120":149.7},{"date":"2025-11-26","open":133.5,"high":134.65,"low":132.36,"close":132.61,"volume":2806661,"rsi_14":19.52,"sma_20":147.25,"sma_60":152.94,"sma_120":149.69},{"date":"2025-11-28","open":133.79,"high":135.66,"low":132.7,"close":135.56,"volume":1559120,"rsi_14":28.51,"sma_20":145.76,"sma_60":152.94,"sma_120":149.67},{"date":"2025-12-01","open":133.43,"high":136.58,"low":133.0,"close":135.01,"volume":2365032,"rsi_14":23.37,"sma_20":144.02,"sma_60":152.89,"sma_120":149.62},{"date":"2025-12-02","open":136.03,"high":139.35,"low":135.74,"close":136.48,"volume":2184900,"rsi_14":30.27,"sma_20":142.41,"sma_60":152.85,"sma_120":149.59},{"date":"2025-12-03","open":137.36,"high":139.56,"low":135.81,"close":139.19,"volume":2152046,"rsi_14":36.47,"sma_20":141.33,"sma_60":152.82,"sma_120":149.59},{"date":"2025-12-04","open":139.69,"high":141.4,"low":138.22,"close":140.49,"volume":2390177,"rsi_14":50.32,"sma_20":140.35,"sma_60":152.59,"sma_120":149.63},{"date":"2025-12-05","open":143.21,"high":144.25,"low":140.49,"close":141.31,"volume":2445167,"rsi_14":52.71,"sma_20":139.5,"sma_60":152.37,"sma_120":149.63},{"date":"2025-12-08","open":143.0,"high":143.41,"low":138.31,"close":139.78,"volume":2050437,"rsi_14":49.19,"sma_20":138.87,"sma_60":152.19,"sma_120":149.59},{"date":"2025-12-09","open":139.57,"high":142.22,"low":138.36,"close":141.93,"volume":2296883,"rsi_14":60.74,"sma_20":138.22,"sma_60":151.99,"sma_120":149.55},{"date":"2025-12-10","open":141.74,"high":142.8,"low":140.0,"close":141.52,"volume":1765750,"rsi_14":58.42,"sma_20":137.81,"sma_60":151.78,"sma_120":149.52},{"date":"2025-12-11","open":137.99,"high":138.26,"low":133.09,"close":136.14,"volume":4227495,"rsi_14":56.49,"sma_20":137.18,"sma_60":151.5,"sma_120":149.41},{"date":"2025-12-12","open":135.31,"high":137.0,"low":130.41,"close":130.89,"volume":3965905,"rsi_14":48.94,"sma_20":136.71,"sma_60":151.24,"sma_120":149.2},{"date":"2025-12-15","open":126.38,"high":128.74,"low":123.14,"close":124.37,"volume":6924831,"rsi_14":35.43,"sma_20":135.94,"sma_60":150.93,"sma_120":148.92},{"date":"2025-12-16","open":123.5,"high":124.0,"low":117.83,"close":121.1,"volume":6198849,"rsi_14":35.43,"sma_20":134.98,"sma_60":150.54,"sma_120":148.62},{"date":"2025-12-17","open":121.58,"high":121.63,"low":112.63,"close":114.58,"volume":8686630,"rsi_14":27.92,"sma_20":133.91,"sma_60":150.1,"sma_120":148.19},{"date":"2025-12-18","open":117.13,"high":118.06,"low":113.43,"close":113.51,"volume":5194927,"rsi_14":21.69,"sma_20":132.74,"sma_60":149.58,"sma_120":147.79},{"date":"2025-12-19","open":114.22,"high":115.21,"low":113.42,"close":114.03,"volume":7854513,"rsi_14":23.05,"sma_20":131.81,"sma_60":149.14,"sma_120":147.44},{"date":"2025-12-22","open":117.17,"high":117.21,"low":112.67,"close":113.29,"volume":7754264,"rsi_14":19.64,"sma_20":130.9,"sma_60":148.7,"sma_120":147.09},{"date":"2025-12-23","open":112.72,"high":112.9,"low":110.29,"close":112.02,"volume":7045304,"rsi_14":13.03,"sma_20":129.76,"sma_60":148.24,"sma_120":146.73},{"date":"2025-12-24","open":112.09,"high":112.32,"low":110.58,"close":111.55,"volume":2160476,"rsi_14":9.72,"sma_20":128.77,"sma_60":147.74,"sma_120":146.44},{"date":"2025-12-26","open":111.47,"high":111.6,"low":110.1,"close":110.27,"volume":3054343,"rsi_14":7.34,"sma_20":127.65,"sma_60":147.07,"sma_120":146.13},{"date":"2025-12-29","open":108.73,"high":111.29,"low":108.38,"close":110.51,"volume":3347668,"rsi_14":8.29,"sma_20":126.4,"sma_60":146.38,"sma_120":145.81},{"date":"2025-12-30","open":111.13,"high":112.0,"low":110.39,"close":110.86,"volume":3616902,"rsi_14":3.33,"sma_20":125.19,"sma_60":145.68,"sma_120":145.5},{"date":"2025-12-31","open":110.67,"high":111.6,"low":109.29,"close":109.31,"volume":3455574,"rsi_14":3.22,"sma_20":123.83,"sma_60":144.9,"sma_120":145.19},{"date":"2026-01-02","open":112.83,"high":116.29,"low":112.83,"close":114.73,"volume":6711818,"rsi_14":18.94,"sma_20":122.61,"sma_60":144.15,"sma_120":144.95},{"date":"2026-01-05","open":120.36,"high":122.5,"low":116.03,"close":116.11,"volume":6859514,"rsi_14":25.85,"sma_20":121.39,"sma_60":143.31,"sma_120":144.69},{"date":"2026-01-06","open":117.52,"high":117.97,"low":114.99,"close":115.53,"volume":3290097,"rsi_14":32.08,"sma_20":120.1,"sma_60":142.39,"sma_120":144.37},{"date":"2026-01-07","open":114.93,"high":117.2,"low":113.97,"close":115.68,"volume":5117601,"rsi_14":37.42,"sma_20":118.9,"sma_60":141.74,"sma_120":144.02},{"date":"2026-01-08","open":115.82,"high":116.28,"low":110.55,"close":113.08,"volume":4700980,"rsi_14":45.74,"sma_20":117.45,"sma_60":140.76,"sma_120":143.66},{"date":"2026-01-09","open":113.91,"high":113.98,"low":109.52,"close":111.79,"volume":5292918,"rsi_14":45.18,"sma_20":115.97,"sma_60":139.82,"sma_120":143.24},{"date":"2026-01-12","open":110.94,"high":111.61,"low":109.25,"close":111.14,"volume":4443138,"rsi_14":41.96,"sma_20":114.72,"sma_60":138.83,"sma_120":142.86},{"date":"2026-01-13","open":108.87,"high":111.75,"low":105.9,"close":107.84,"volume":7749424,"rsi_14":36.73,"sma_20":113.57,"sma_60":137.77,"sma_120":142.43},{"date":"2026-01-14","open":106.37,"high":106.49,"low":102.01,"close":104.99,"volume":7570137,"rsi_14":34.1,"sma_20":112.6,"sma_60":136.76,"sma_120":141.98},{"date":"2026-01-15","open":108.13,"high":108.89,"low":104.95,"close":105.11,"volume":5775761,"rsi_14":35.2,"sma_20":111.8,"sma_60":135.65,"sma_120":141.49},{"date":"2026-01-16","open":106.66,"high":107.96,"low":105.19,"close":105.78,"volume":5291129,"rsi_14":39.39,"sma_20":111.36,"sma_60":134.59,"sma_120":141.0},{"date":"2026-01-20","open":104.86,"high":110.74,"low":104.41,"close":107.17,"volume":7300524,"rsi_14":42.51,"sma_20":111.04,"sma_60":133.62,"sma_120":140.53},{"date":"2026-01-21","open":111.08,"high":117.28,"low":111.08,"close":113.92,"volume":13666024,"rsi_14":55.33,"sma_20":111.03,"sma_60":132.74,"sma_120":140.12},{"date":"2026-01-22","open":120.7,"high":123.5,"low":118.65,"close":119.2,"volume":14162097,"rsi_14":65.25,"sma_20":111.33,"sma_60":131.88,"sma_120":139.94},{"date":"2026-01-23","open":120.88,"high":121.85,"low":114.58,"close":116.07,"volume":6814500,"rsi_14":52.22,"sma_20":111.53,"sma_60":130.84,"sma_120":139.76},{"date":"2026-01-26","open":116.35,"high":116.44,"low":114.06,"close":114.73,"volume":3716600,"rsi_14":47.71,"sma_20":111.69,"sma_60":129.87,"sma_120":139.55},{"date":"2026-01-27","open":116.16,"high":117.39,"low":114.24,"close":114.88,"volume":4500600,"rsi_14":48.9,"sma_20":111.92,"sma_60":128.94,"sma_120":139.36},{"date":"2026-01-28","open":115.0,"high":115.78,"low":109.06,"close":109.96,"volume":7947400,"rsi_14":41.7,"sma_20":111.89,"sma_60":128.02,"sma_120":139.14},{"date":"2026-01-29","open":110.06,"high":110.4,"low":104.11,"close":108.43,"volume":6154700,"rsi_14":43.03,"sma_20":111.77,"sma_60":126.99,"sma_120":138.92},{"date":"2026-01-30","open":107.09,"high":108.0,"low":105.03,"close":105.36,"volume":4950700,"rsi_14":40.85,"sma_20":111.58,"sma_60":125.94,"sma_120":138.64},{"date":"2026-02-02","open":104.58,"high":108.12,"low":104.01,"close":106.93,"volume":5001100,"rsi_14":44.16,"sma_20":111.18,"sma_60":125.04,"sma_120":138.36},{"date":"2026-02-03","open":108.0,"high":109.36,"low":101.57,"close":104.55,"volume":7058000,"rsi_14":45.32,"sma_20":110.61,"sma_60":124.11,"sma_120":138.04},{"date":"2026-02-04","open":105.0,"high":108.18,"low":103.0,"close":104.9,"volume":12213700,"rsi_14":49.86,"sma_20":110.08,"sma_60":123.23,"sma_120":137.74},{"date":"2026-02-05","open":104.48,"high":115.1,"low":100.02,"close":110.88,"volume":24625000,"rsi_14":57.49,"sma_20":109.84,"sma_60":122.53,"sma_120":137.49},{"date":"2026-02-06","open":112.71,"high":124.31,"low":112.53,"close":123.7,"volume":15789000,"rsi_14":67.69,"sma_20":110.37,"sma_60":122.01,"sma_120":137.36},{"date":"2026-02-09","open":120.25,"high":125.25,"low":118.25,"close":124.61,"volume":6817400,"rsi_14":67.38,"sma_20":111.01,"sma_60":121.6,"sma_120":137.22},{"date":"2026-02-10","open":124.5,"high":130.9,"low":124.25,"close":125.95,"volume":8686119,"rsi_14":66.62,"sma_20":112.03,"sma_60":131.0,"sma_120":139.84},{"date":"2026-02-11","open":127.51,"high":129.54,"low":125.16,"close":125.28,"volume":4122699,"rsi_14":63.87,"sma_20":112.71,"sma_60":130.21,"sma_120":139.72},{"date":"2026-02-12","open":125.28,"high":128.24,"low":120.82,"close":122.19,"volume":5981961,"rsi_14":59.36,"sma_20":113.31,"sma_60":129.4,"sma_120":139.59},{"date":"2026-02-13","open":120.12,"high":127.42,"low":119.7,"close":125.28,"volume":4417607,"rsi_14":62.47,"sma_20":114.05,"sma_60":128.73,"sma_120":139.5},{"date":"2026-02-17","open":124.5,"high":127.0,"low":120.58,"close":126.89,"volume":4234539,"rsi_14":63.86,"sma_20":115.54,"sma_60":120.27,"sma_120":136.82},{"date":"2026-02-18","open":128.6,"high":130.4,"low":126.0,"close":127.24,"volume":4275600,"rsi_14":72.29,"sma_20":116.55,"sma_60":120.11,"sma_120":136.71},{"date":"2026-02-19","open":125.86,"high":126.99,"low":122.65,"close":126.93,"volume":3108800,"rsi_14":74.64,"sma_20":117.2,"sma_60":120.01,"sma_120":136.6},{"date":"2026-02-20","open":125.22,"high":130.0,"low":124.96,"close":125.58,"volume":4056042,"rsi_14":78.22,"sma_20":117.52,"sma_60":119.91,"sma_120":136.46},{"date":"2026-02-23","open":123.71,"high":126.71,"low":121.91,"close":123.78,"volume":3393800,"rsi_14":73.37,"sma_20":117.9,"sma_60":119.73,"sma_120":136.33},{"date":"2026-02-24","open":124.62,"high":131.39,"low":124.0,"close":128.14,"volume":4265994,"rsi_14":71.55,"sma_20":116.33,"sma_60":126.76,"sma_120":139.21},{"date":"2026-02-25","open":128.35,"high":133.26,"low":128.35,"close":131.74,"volume":4261326,"rsi_14":82.51,"sma_20":119.42,"sma_60":119.66,"sma_120":136.3},{"date":"2026-02-26","open":131.94,"high":134.25,"low":126.66,"close":129.26,"volume":4120507,"rsi_14":80.82,"sma_20":117.8,"sma_60":125.8,"sma_120":139.02},{"date":"2026-02-27","open":126.14,"high":128.89,"low":126.01,"close":127.45,"volume":3112548,"rsi_14":77.2,"sma_20":118.39,"sma_60":125.38,"sma_120":138.91},{"date":"2026-03-02","open":123.54,"high":125.81,"low":121.64,"close":124.37,"volume":3818228,"rsi_14":49.59,"sma_20":122.28,"sma_60":119.23,"sma_120":136.04},{"date":"2026-03-03","open":119.5,"high":122.15,"low":116.4,"close":121.72,"volume":5257924,"rsi_14":43.01,"sma_20":123.02,"sma_60":118.94,"sma_120":135.88},{"date":"2026-03-04","open":123.0,"high":127.4,"low":121.74,"close":124.11,"volume":2970138,"rsi_14":62.62,"sma_20":120.1,"sma_60":124.0,"sma_120":138.55},{"date":"2026-03-05","open":123.0,"high":124.35,"low":118.77,"close":120.62,"volume":3434275,"rsi_14":51.84,"sma_20":120.74,"sma_60":123.67,"sma_120":138.46},{"date":"2026-03-06","open":118.12,"high":119.27,"low":113.51,"close":114.38,"volume":4331104,"rsi_14":34.8,"sma_20":121.21,"sma_60":123.25,"sma_120":138.3},{"date":"2026-03-09","open":112.5,"high":118.13,"low":111.26,"close":117.63,"volume":3974397,"rsi_14":37.54,"sma_20":124.66,"sma_60":117.49,"sma_120":134.74},{"date":"2026-03-10","open":117.0,"high":123.61,"low":117.0,"close":120.55,"volume":3653510,"rsi_14":41.58,"sma_20":124.45,"sma_60":117.14,"sma_120":134.46},{"date":"2026-03-11","open":120.83,"high":123.2,"low":119.33,"close":120.1,"volume":2447640,"rsi_14":43.16,"sma_20":123.22,"sma_60":122.33,"sma_120":137.82},{"date":"2026-03-12","open":118.43,"high":119.25,"low":114.47,"close":115.12,"volume":3443401,"rsi_14":37.98,"sma_20":123.65,"sma_60":116.61,"sma_120":133.92},{"date":"2026-03-13","open":115.8,"high":118.06,"low":115.05,"close":115.75,"volume":2462517,"rsi_14":37.87,"sma_20":123.11,"sma_60":121.78,"sma_120":137.39},{"date":"2026-03-16","open":119.5,"high":123.44,"low":118.38,"close":121.7,"volume":4407330,"rsi_14":42.67,"sma_20":122.89,"sma_60":121.56,"sma_120":137.25},{"date":"2026-03-17","open":125.17,"high":128.8,"low":124.8,"close":127.31,"volume":5890732,"rsi_14":45.18,"sma_20":122.99,"sma_60":121.49,"sma_120":137.21},{"date":"2026-03-18","open":127.81,"high":130.88,"low":127.2,"close":128.36,"volume":4206917,"rsi_14":48.99,"sma_20":123.3,"sma_60":121.42,"sma_120":137.18},{"date":"2026-03-19","open":125.0,"high":130.72,"low":124.5,"close":129.82,"volume":3497579,"rsi_14":52.68,"sma_20":123.53,"sma_60":121.33,"sma_120":137.13},{"date":"2026-03-20","open":136.9,"high":139.95,"low":131.42,"close":132.35,"volume":12450803,"rsi_14":59.15,"sma_20":123.8,"sma_60":121.28,"sma_120":137.09},{"date":"2026-03-23","open":133.43,"high":138.84,"low":133.12,"close":136.89,"volume":7959801,"rsi_14":66.67,"sma_20":124.37,"sma_60":121.29,"sma_120":137.07},{"date":"2026-03-24","open":136.0,"high":140.58,"low":133.01,"close":134.96,"volume":11039180,"rsi_14":62.05,"sma_20":124.71,"sma_60":121.22,"sma_120":137.02},{"date":"2026-03-25","open":148.25,"high":166.69,"low":148.25,"close":157.07,"volume":29579891,"rsi_14":78.63,"sma_20":125.98,"sma_60":121.49,"sma_120":137.04},{"date":"2026-03-26","open":157.35,"high":163.53,"low":154.35,"close":154.8,"volume":15671564,"rsi_14":83.86,"sma_20":127.25,"sma_60":121.72,"sma_120":137.04},{"date":"2026-03-27","open":151.53,"high":152.75,"low":142.21,"close":144.13,"volume":10269040,"rsi_14":69.75,"sma_20":128.09,"sma_60":121.79,"sma_120":136.99},{"date":"2026-03-30","open":144.1,"high":145.75,"low":136.0,"close":136.96,"volume":8033556,"rsi_14":61.5,"sma_20":128.72,"sma_60":121.71,"sma_120":136.85},{"date":"2026-03-31","open":139.9,"high":151.59,"low":139.9,"close":151.28,"volume":10203708,"rsi_14":68.29,"sma_20":130.19,"sma_60":121.87,"sma_120":136.83},{"date":"2026-04-01","open":154.39,"high":158.37,"low":152.3,"close":155.07,"volume":8306335,"rsi_14":73.77,"sma_20":131.74,"sma_60":122.19,"sma_120":136.84},{"date":"2026-04-02","open":149.77,"high":152.07,"low":145.82,"close":149.11,"volume":8183181,"rsi_14":68.67,"sma_20":133.17,"sma_60":122.49,"sma_120":136.86},{"date":"2026-04-06","open":152.18,"high":153.68,"low":146.1,"close":148.77,"volume":4137616,"rsi_14":66.16,"sma_20":134.89,"sma_60":122.9,"sma_120":136.91},{"date":"2026-04-07","open":143.81,"high":145.5,"low":137.58,"close":143.86,"volume":7070995,"rsi_14":59.96,"sma_20":136.2,"sma_60":123.28,"sma_120":136.91},{"date":"2026-04-08","open":152.16,"high":153.42,"low":145.0,"close":148.91,"volume":6480268,"rsi_14":61.8,"sma_20":137.62,"sma_60":123.85,"sma_120":136.97},{"date":"2026-04-09","open":148.23,"high":150.4,"low":145.27,"close":149.79,"volume":5325719,"rsi_14":61.55,"sma_20":139.1,"sma_60":124.45,"sma_120":137.02},{"date":"2026-04-10","open":152.41,"high":159.29,"low":147.96,"close":148.93,"volume":7431618,"rsi_14":59.77,"sma_20":140.79,"sma_60":125.03,"sma_120":137.09},{"date":"2026-04-13","open":147.78,"high":157.77,"low":147.5,"close":157.58,"volume":4900084,"rsi_14":61.63,"sma_20":142.88,"sma_60":125.77,"sma_120":137.24},{"date":"2026-04-14","open":161.03,"high":163.5,"low":157.6,"close":161.22,"volume":6294189,"rsi_14":64.49,"sma_20":144.86,"sma_60":126.59,"sma_120":137.42},{"date":"2026-04-15","open":161.22,"high":161.74,"low":156.21,"close":159.34,"volume":3650295,"rsi_14":51.61,"sma_20":146.46,"sma_60":127.39,"sma_120":137.56},{"date":"2026-04-16","open":159.99,"high":166.09,"low":156.85,"close":162.33,"volume":5748002,"rsi_14":55.29,"sma_20":148.16,"sma_60":128.26,"sma_120":137.66},{"date":"2026-04-17","open":167.34,"high":168.35,"low":162.73,"close":166.73,"volume":5092592,"rsi_14":67.42,"sma_20":150.0,"sma_60":129.19,"sma_120":137.78},{"date":"2026-04-20","open":167.41,"high":175.31,"low":164.1,"close":175.1,"volume":8563957,"rsi_14":78.87,"sma_20":152.14,"sma_60":130.26,"sma_120":137.97},{"date":"2026-04-21","open":175.37,"high":179.4,"low":173.3,"close":175.49,"volume":6479929,"rsi_14":73.23,"sma_20":154.07,"sma_60":131.37,"sma_120":138.13},{"date":"2026-04-22","open":180.0,"high":196.66,"low":178.47,"close":196.57,"volume":13932311,"rsi_14":79.89,"sma_20":157.15,"sma_60":132.73,"sma_120":138.44},{"date":"2026-04-23","open":194.42,"high":210.8,"low":192.18,"close":204.61,"volume":16854094,"rsi_14":88.82,"sma_20":159.53,"sma_60":134.21,"sma_120":138.76},{"date":"2026-04-24","open":221.96,"high":237.68,"low":218.38,"close":234.81,"volume":20481734,"rsi_14":92.45,"sma_20":163.53,"sma_60":136.19,"sma_120":139.29},{"date":"2026-04-27","open":224.49,"high":227.3,"low":210.0,"close":215.88,"volume":13922774,"rsi_14":81.21,"sma_20":167.12,"sma_60":137.86,"sma_120":139.8},{"date":"2026-04-28","open":197.32,"high":204.67,"low":195.0,"close":198.65,"volume":13367888,"rsi_14":69.5,"sma_20":170.2,"sma_60":139.29,"sma_120":140.02},{"date":"2026-04-29","open":202.6,"high":203.5,"low":193.91,"close":201.69,"volume":6215549,"rsi_14":70.01,"sma_20":172.72,"sma_60":140.79,"sma_120":140.3},{"date":"2026-04-30","open":204.0,"high":215.2,"low":200.04,"close":210.32,"volume":7730811,"rsi_14":72.33,"sma_20":175.48,"sma_60":142.44,"sma_120":140.63},{"date":"2026-05-01","open":208.15,"high":216.35,"low":207.16,"close":211.18,"volume":4970251,"rsi_14":70.67,"sma_20":178.59,"sma_60":144.16,"sma_120":140.97},{"date":"2026-05-04","open":212.5,"high":215.45,"low":198.35,"close":203.26,"volume":6725188,"rsi_14":65.69,"sma_20":181.31,"sma_60":145.8,"sma_120":141.28},{"date":"2026-05-05","open":210.09,"high":214.39,"low":204.32,"close":208.84,"volume":7968859,"rsi_14":67.98,"sma_20":184.56,"sma_60":147.53,"sma_120":141.59},{"date":"2026-05-06","open":232.0,"high":239.5,"low":220.1,"close":237.3,"volume":26272938,"rsi_14":72.98,"sma_20":188.98,"sma_60":149.72,"sma_120":142.16},{"date":"2026-05-07","open":222.4,"high":232.23,"low":210.23,"close":213.31,"volume":22067575,"rsi_14":62.75,"sma_20":192.16,"sma_60":151.49,"sma_120":142.56},{"date":"2026-05-08","open":216.96,"high":222.0,"low":211.0,"close":213.27,"volume":11610259,"rsi_14":60.94,"sma_20":195.37,"sma_60":153.15,"sma_120":142.94},{"date":"2026-05-11","open":206.53,"high":215.5,"low":206.08,"close":212.65,"volume":10549519,"rsi_14":60.64,"sma_20":198.13,"sma_60":154.71,"sma_120":143.29},{"date":"2026-05-12","open":204.77,"high":216.5,"low":200.89,"close":207.92,"volume":7839578,"rsi_14":53.59,"sma_20":200.46,"sma_60":156.07,"sma_120":143.54},{"date":"2026-05-13","open":212.0,"high":222.47,"low":207.87,"close":221.21,"volume":8699995,"rsi_14":55.08,"sma_20":203.56,"sma_60":157.67,"sma_120":143.94},{"date":"2026-05-14","open":217.84,"high":228.68,"low":213.23,"close":228.5,"volume":8456947,"rsi_14":47.76,"sma_20":206.86,"sma_60":159.44,"sma_120":144.42},{"date":"2026-05-15","open":214.79,"high":216.7,"low":208.5,"close":209.16,"volume":10191177,"rsi_14":47.62,"sma_20":208.99,"sma_60":160.84,"sma_120":144.79},{"date":"2026-05-18","open":209.81,"high":215.5,"low":203.0,"close":215.12,"volume":8614499,"rsi_14":56.35,"sma_20":210.99,"sma_60":162.31,"sma_120":145.16},{"date":"2026-05-19","open":209.75,"high":226.95,"low":206.38,"close":223.15,"volume":11226385,"rsi_14":57.96,"sma_20":213.37,"sma_60":163.94,"sma_120":145.62},{"date":"2026-05-20","open":226.54,"high":259.44,"low":226.09,"close":256.73,"volume":17724601,"rsi_14":64.53,"sma_20":216.38,"sma_60":166.08,"sma_120":146.42},{"date":"2026-05-21","open":266.89,"high":298.7,"low":266.0,"close":298.23,"volume":21796620,"rsi_14":71.73,"sma_20":221.06,"sma_60":168.85,"sma_120":147.57},{"date":"2026-05-22","open":290.07,"high":315.0,"low":288.21,"close":306.51,"volume":13961817,"rsi_14":75.72,"sma_20":224.64,"sma_60":171.81,"sma_120":148.8},{"date":"2026-05-26","open":315.71,"high":325.0,"low":300.0,"close":321.22,"volume":10899814,"rsi_14":76.78,"sma_20":229.91,"sma_60":175.04,"sma_120":150.21},{"date":"2026-05-27","open":320.54,"high":323.77,"low":300.88,"close":302.71,"volume":9356318,"rsi_14":66.36,"sma_20":235.11,"sma_60":178.01,"sma_120":151.44},{"date":"2026-05-28","open":309.98,"high":349.42,"low":308.62,"close":335.27,"volume":14386085,"rsi_14":79.26,"sma_20":241.79,"sma_60":181.57,"sma_120":152.99},{"date":"2026-05-29","open":339.25,"high":356.45,"low":337.0,"close":353.29,"volume":10448329,"rsi_14":80.92,"sma_20":248.94,"sma_60":185.39,"sma_120":154.69},{"date":"2026-06-01","open":389.95,"high":421.69,"low":381.25,"close":408.85,"volume":20741523,"rsi_14":84.87,"sma_20":258.83,"sma_60":190.19,"sma_120":156.93},{"date":"2026-06-02","open":401.13,"high":427.99,"low":387.9,"close":402.71,"volume":15453381,"rsi_14":84.44,"sma_20":268.8,"sma_60":195.0,"sma_120":159.12},{"date":"2026-06-03","open":407.54,"high":417.5,"low":373.89,"close":411.83,"volume":11938804,"rsi_14":84.21,"sma_20":278.95,"sma_60":199.9,"sma_120":161.39},{"date":"2026-06-04","open":380.41,"high":397.45,"low":367.52,"close":393.44,"volume":10915944,"rsi_14":78.47,"sma_20":286.75,"sma_60":204.45,"sma_120":163.53},{"date":"2026-06-05","open":369.75,"high":373.74,"low":337.55,"close":342.93,"volume":14885094,"rsi_14":70.84,"sma_20":293.24,"sma_60":208.16,"sma_120":165.25},{"date":"2026-06-08","open":354.0,"high":364.35,"low":339.01,"close":346.39,"volume":9055894,"rsi_14":70.62,"sma_20":299.89,"sma_60":212.02,"sma_120":167.03},{"date":"2026-06-09","open":362.25,"high":362.57,"low":298.38,"close":324.86,"volume":13397493,"rsi_14":65.32,"sma_20":305.5,"sma_60":215.5,"sma_120":168.64},{"date":"2026-06-10","open":314.47,"high":332.1,"low":304.11,"close":307.43,"volume":8044599,"rsi_14":58.03,"sma_20":310.48,"sma_60":218.6,"sma_120":170.08},{"date":"2026-06-11","open":314.42,"high":344.68,"low":310.18,"close":342.23,"volume":8844726,"rsi_14":57.12,"sma_20":316.53,"sma_60":222.18,"sma_120":171.84},{"date":"2026-06-12","open":353.12,"high":385.8,"low":350.04,"close":380.81,"volume":16531864,"rsi_14":60.95,"sma_20":324.14,"sma_60":226.39,"sma_120":173.9},{"date":"2026-06-15","open":390.5,"high":416.17,"low":369.25,"close":412.55,"volume":14035464,"rsi_14":62.81,"sma_20":334.31,"sma_60":231.1,"sma_120":176.21},{"date":"2026-06-16","open":401.0,"high":428.6,"low":395.88,"close":396.34,"volume":12401970,"rsi_14":63.22,"sma_20":343.37,"sma_60":235.5,"sma_120":178.39},{"date":"2026-06-17","open":411.98,"high":444.8,"low":400.14,"close":418.88,"volume":11692487,"rsi_14":62.15,"sma_20":353.16,"sma_60":240.2,"sma_120":180.74},{"date":"2026-06-18","open":440.25,"high":452.7,"low":423.62,"close":439.46,"volume":34221913,"rsi_14":62.43,"sma_20":362.3,"sma_60":245.28,"sma_120":183.25},{"date":"2026-06-22","open":440.03,"high":444.95,"low":401.95,"close":407.72,"volume":9416929,"rsi_14":49.82,"sma_20":367.77,"sma_60":249.45,"sma_120":185.47},{"date":"2026-06-23","open":370.0,"high":389.8,"low":362.9,"close":366.39,"volume":11079209,"rsi_14":44.93,"sma_20":370.77,"sma_60":252.98,"sma_120":187.35},{"date":"2026-06-24","open":373.33,"high":374.56,"low":344.12,"close":359.08,"volume":8663875,"rsi_14":42.59,"sma_20":372.66,"sma_60":256.56,"sma_120":189.18},{"date":"2026-06-25","open":379.76,"high":379.97,"low":339.52,"close":347.71,"volume":8379914,"rsi_14":43.45,"sma_20":374.91,"sma_60":260.07,"sma_120":190.89},{"date":"2026-06-26","open":335.07,"high":339.9,"low":326.8,"close":334.27,"volume":7718158,"rsi_14":48.61,"sma_20":374.86,"sma_60":263.12,"sma_120":192.5},{"date":"2026-06-29","open":336.25,"high":346.15,"low":303.67,"close":343.58,"volume":8387980,"rsi_14":49.56,"sma_20":374.37,"sma_60":266.27,"sma_120":194.23},{"date":"2026-06-30","open":349.77,"high":361.95,"low":342.07,"close":354.57,"volume":6267926,"rsi_14":54.83,"sma_20":371.66,"sma_60":269.69,"sma_120":196.09},{"date":"2026-07-01","open":341.25,"high":346.67,"low":332.0,"close":337.47,"volume":5064650,"rsi_14":54.89,"sma_20":368.4,"sma_60":272.84,"sma_120":197.87},{"date":"2026-07-02","open":337.24,"high":358.49,"low":309.74,"close":315.28,"volume":7575956,"rsi_14":45.42,"sma_20":363.57,"sma_60":275.69,"sma_120":199.48},{"date":"2026-07-06","open":324.27,"high":338.24,"low":321.5,"close":322.24,"volume":5297276,"rsi_14":38.86,"sma_20":360.01,"sma_60":278.58,"sma_120":201.21},{"date":"2026-07-07","open":305.93,"high":314.9,"low":293.99,"close":300.43,"volume":7269594,"rsi_14":27.83,"sma_20":357.88,"sma_60":281.09,"sma_120":202.77},{"date":"2026-07-08","open":297.54,"high":311.37,"low":290.45,"close":300.24,"volume":6128683,"rsi_14":29.71,"sma_20":355.58,"sma_60":283.61,"sma_120":204.32},{"date":"2026-07-09","open":318.31,"high":339.44,"low":311.15,"close":327.87,"volume":7096457,"rsi_14":31.19,"sma_20":355.73,"sma_60":286.45,"sma_120":206.11},{"date":"2026-07-10","open":322.7,"high":328.28,"low":317.88,"close":323.39,"volume":2770934,"rsi_14":24.3,"sma_20":356.53,"sma_60":289.15,"sma_120":207.87},{"date":"2026-07-13","open":311.43,"high":311.43,"low":293.5,"close":298.99,"volume":5301095,"rsi_14":25.12,"sma_20":354.36,"sma_60":291.48,"sma_120":209.44},{"date":"2026-07-14","open":310.04,"high":310.5,"low":276.26,"close":281.17,"volume":8484344,"rsi_14":28.15,"sma_20":349.38,"sma_60":293.46,"sma_120":210.86},{"date":"2026-07-15","open":281.09,"high":288.5,"low":265.2,"close":277.01,"volume":5708949,"rsi_14":28.61,"sma_20":342.6,"sma_60":295.3,"sma_120":212.25},{"date":"2026-07-16","open":268.54,"high":268.66,"low":252.61,"close":262.01,"volume":9788000,"rsi_14":28.08,"sma_20":335.89,"sma_60":296.75,"sma_120":213.51},{"date":"2026-07-17","open":249.87,"high":272.88,"low":243.12,"close":267.19,"volume":8239046,"rsi_14":32.09,"sma_20":328.3,"sma_60":298.28,"sma_120":214.82},{"date":"2026-07-20","open":272.0,"high":277.4,"low":268.06,"close":269.61,"volume":3374011,"rsi_14":29.49,"sma_20":319.81,"sma_60":299.5,"sma_120":216.11},{"date":"2026-07-21","open":285.47,"high":294.0,"low":274.5,"close":289.73,"volume":5135828,"rsi_14":32.89,"sma_20":313.91,"sma_60":300.91,"sma_120":217.56},{"date":"2026-07-22","open":280.48,"high":288.44,"low":279.5,"close":283.4,"volume":2601680,"rsi_14":34.87,"sma_20":309.76,"sma_60":301.72,"sma_120":218.96},{"date":"2026-07-23","open":275.47,"high":284.0,"low":274.77,"close":283.04,"volume":3603172,"rsi_14":39.72,"sma_20":305.96,"sma_60":302.84,"sma_120":220.35},{"date":"2026-07-24","open":282.77,"high":288.99,"low":258.43,"close":260.01,"volume":4884783,"rsi_14":32.01,"sma_20":301.58,"sma_60":303.87,"sma_120":221.58},{"date":"2026-07-27","open":263.48,"high":268.2,"low":251.61,"close":266.33,"volume":5047225,"rsi_14":39.17,"sma_20":298.18,"sma_60":304.94,"sma_120":222.87},{"date":"2026-07-28","open":252.99,"high":253.61,"low":240.38,"close":244.74,"volume":5851970,"rsi_14":34.48,"sma_20":293.24,"sma_60":305.52,"sma_120":223.98},{"date":"2026-07-29","open":241.5,"high":243.25,"low":222.56,"close":224.89,"volume":9419109,"rsi_14":19.9,"sma_20":286.75,"sma_60":305.75,"sma_120":224.95},{"date":"2026-07-30","open":258.0,"high":268.48,"low":232.67,"close":241.54,"volume":12805879,"rsi_14":27.66,"sma_20":281.96,"sma_60":306.38,"sma_120":226.09},{"date":"2026-07-31","open":258.95,"high":261.9,"low":239.26,"close":239.69,"volume":7229197,"rsi_14":31.55,"sma_20":278.18,"sma_60":306.9,"sma_120":227.21},{"date":"2026-08-03","open":230.01,"high":241.9,"low":219.39,"close":239.06,"volume":6049205,"rsi_14":35.33,"sma_20":274.02,"sma_60":306.93,"sma_120":228.64},{"date":"2026-08-04","open":253.4,"high":283.27,"low":251.1,"close":280.56,"volume":9892211,"rsi_14":50.98,"sma_20":273.02,"sma_60":308.05,"sma_120":229.93},{"date":"2026-08-05","open":274.56,"high":281.59,"low":268.62,"close":274.58,"volume":4439264,"rsi_14":53.66,"sma_20":271.74,"sma_60":309.07,"sma_120":231.17},{"date":"2026-08-06","open":267.03,"high":295.57,"low":266.88,"close":286.68,"volume":4375134,"rsi_14":55.45,"sma_20":269.68,"sma_60":310.3,"sma_120":232.54},{"date":"2026-08-07","open":298.96,"high":299.29,"low":275.0,"close":282.57,"volume":3831181,"rsi_14":53.59,"sma_20":267.64,"sma_60":311.55,"sma_120":233.85},{"date":"2026-08-10","open":281.26,"high":282.8,"low":267.31,"close":267.85,"volume":3182772,"rsi_14":43.75,"sma_20":266.08,"sma_60":312.32,"sma_120":235.03},{"date":"2026-08-11","open":273.1,"high":273.39,"low":265.37,"close":268.93,"volume":3176902,"rsi_14":45.74,"sma_20":265.47,"sma_60":313.0,"sma_120":236.21},{"date":"2026-08-12","open":279.96,"high":280.16,"low":266.59,"close":271.87,"volume":3368878},{"date":"2026-08-13","open":266.99,"high":290.21,"low":266.24,"close":278.65,"volume":4798359,"rsi_14":55.97,"sma_20":266.05,"sma_60":315.1,"sma_120":238.69},{"date":"2026-08-14","open":278.23,"high":281.67,"low":274.45,"close":279.44,"volume":2102020,"rsi_14":54.35,"sma_20":266.66,"sma_60":316.04,"sma_120":239.99},{"date":"2026-08-17","open":285.0,"high":287.15,"low":271.28,"close":271.43,"volume":3713760,"rsi_14":59.74,"sma_20":266.75,"sma_60":316.29,"sma_120":241.18},{"date":"2026-08-18","open":257.0,"high":258.5,"low":247.6,"close":253.32,"volume":6370318,"rsi_14":60.51,"sma_20":264.93,"sma_60":315.54,"sma_120":242.2},{"date":"2026-08-19","open":257.0,"high":268.0,"low":241.5,"close":249.34,"volume":4330473,"rsi_14":53.18,"sma_20":263.23,"sma_60":314.58,"sma_120":243.2},{"date":"2026-08-20","open":246.4,"high":251.23,"low":242.28,"close":250.72,"volume":2812437,"rsi_14":54.52,"sma_20":261.61,"sma_60":313.41,"sma_120":244.22},{"date":"2026-08-21","open":253.46,"high":255.93,"low":242.5,"close":243.32,"volume":3693794,"rsi_14":51.65,"sma_20":260.78,"sma_60":312.42,"sma_120":245.22},{"date":"2026-08-24","open":236.34,"high":240.25,"low":233.29,"close":238.78,"volume":3315550,"rsi_14":27.27,"sma_20":259.4,"sma_60":310.81,"sma_120":246.19},{"date":"2026-08-25","open":244.81,"high":247.99,"low":240.34,"close":241.56,"volume":3495375},{"date":"2026-08-26","open":240.29,"high":253.0,"low":238.5,"close":251.06,"volume":4092213,"rsi_14":29.32,"sma_20":260.55,"sma_60":306.32,"sma_120":248.26},{"date":"2026-08-27","open":255.46,"high":267.69,"low":249.47,"close":255.21,"volume":4879951,"rsi_14":34.12,"sma_20":261.23,"sma_60":303.86,"sma_120":249.43},{"date":"2026-08-28","open":251.1,"high":251.69,"low":238.66,"close":239.05,"volume":3884571,"rsi_14":33.56,"sma_20":261.2,"sma_60":300.98,"sma_120":250.44},{"date":"2026-08-31","open":238.81,"high":243.7,"low":238.09,"close":241.91,"volume":2153821},{"date":"2026-09-01","open":233.92,"high":235.98,"low":229.3,"close":234.82,"volume":2959817,"rsi_14":30.19,"sma_20":259.05,"sma_60":296.65,"sma_120":252.41},{"date":"2026-09-02","open":233.38,"high":236.44,"low":229.39,"close":234.86,"volume":2433874},{"date":"2026-09-03","open":231.09,"high":244.07,"low":225.46,"close":242.59,"volume":3994254,"rsi_14":30.34,"sma_20":254.86,"sma_60":293.42,"sma_120":254.46},{"date":"2026-09-04","open":248.59,"high":255.69,"low":247.51,"close":252.09,"volume":4132412,"rsi_14":39.84,"sma_20":253.34,"sma_60":292.5,"sma_120":255.55},{"date":"2026-09-08","open":261.5,"high":267.97,"low":254.64,"close":261.53,"volume":5108549,"rsi_14":54.74,"sma_20":253.02,"sma_60":291.16,"sma_120":256.67},{"date":"2026-09-09","open":262.27,"high":274.8,"low":261.49,"close":264.23,"volume":3320210,"rsi_14":58.73,"sma_20":252.79,"sma_60":289.21,"sma_120":257.8},{"date":"2026-09-10","open":253.0,"high":257.92,"low":251.29,"close":254.18,"volume":3724012,"rsi_14":51.84,"sma_20":251.9,"sma_60":286.57,"sma_120":258.84},{"date":"2026-09-11","open":257.7,"high":267.77,"low":253.06,"close":264.79,"volume":4271222,"rsi_14":61.05,"sma_20":251.21,"sma_60":284.38,"sma_120":259.94},{"date":"2026-09-14","open":242.38,"high":249.25,"low":238.03,"close":239.01,"volume":6490510,"rsi_14":50.1,"sma_20":249.19,"sma_60":281.38,"sma_120":260.79},{"date":"2026-09-15","open":241.62,"high":253.16,"low":240.68,"close":241.83,"volume":3769666,"rsi_14":50.11,"sma_20":247.71,"sma_60":278.09,"sma_120":261.68},{"date":"2026-09-16","open":246.87,"high":252.79,"low":240.45,"close":243.98,"volume":2759424,"rsi_14":46.81,"sma_20":247.24,"sma_60":275.36,"sma_120":262.41},{"date":"2026-09-17","open":262.0,"high":267.0,"low":256.0,"close":264.9,"volume":6113675},{"date":"2026-09-18","open":269.27,"high":275.78,"low":261.65,"close":275.61,"volume":6963141,"rsi_14":64.93,"sma_20":249.27,"sma_60":272.28,"sma_120":264.42},{"date":"2026-09-21","open":294.36,"high":324.16,"low":293.08,"close":322.9,"volume":13009920,"rsi_14":74.27,"sma_20":253.24,"sma_60":271.86,"sma_120":265.97},{"date":"2026-09-22","open":319.41,"high":334.66,"low":318.69,"close":333.2,"volume":7409797,"rsi_14":78.93,"sma_20":257.97,"sma_60":271.85,"sma_120":267.49},{"date":"2026-09-23","open":331.78,"high":336.98,"low":324.56,"close":332.56,"volume":6982294,"rsi_14":78.63,"sma_20":262.52,"sma_60":271.66,"sma_120":268.96},{"date":"2026-09-24","open":319.23,"high":326.0,"low":303.65,"close":306.34,"volume":9559476,"rsi_14":66.85,"sma_20":265.28,"sma_60":270.86,"sma_120":270.28},{"date":"2026-09-25","open":318.5,"high":325.48,"low":310.08,"close":310.32,"volume":7003798,"rsi_14":65.86,"sma_20":268.03,"sma_60":270.41,"sma_120":271.62},{"date":"2026-09-28","open":305.83,"high":307.17,"low":279.2,"close":283.33,"volume":9103966,"rsi_14":55.42,"sma_20":270.25,"sma_60":269.87,"sma_120":272.78},{"date":"2026-09-29","open":291.0,"high":301.0,"low":287.06,"close":293.67,"volume":6024214},{"date":"2026-09-30","open":294.0,"high":295.99,"low":283.5,"close":289.66,"volume":4165977,"rsi_14":58.75,"sma_20":275.58,"sma_60":269.22,"sma_120":275.16},{"date":"2026-10-01","open":294.18,"high":297.14,"low":287.5,"close":292.34,"volume":3278976,"rsi_14":57.07,"sma_20":278.45,"sma_60":269.09,"sma_120":276.35},{"date":"2026-10-02","open":306.77,"high":318.36,"low":303.12,"close":307.49,"volume":5902359,"rsi_14":68.59,"sma_20":281.7,"sma_60":268.75,"sma_120":277.6},{"date":"2026-10-05","open":308.03,"high":311.0,"low":299.8,"close":302.9,"volume":2905121,"rsi_14":66.42,"sma_20":284.24,"sma_60":268.41,"sma_120":278.78},{"date":"2026-10-06","open":307.59,"high":308.5,"low":301.07,"close":302.56,"volume":3400568},{"date":"2026-10-07","open":291.11,"high":300.6,"low":290.5,"close":294.37,"volume":3424629,"rsi_14":58.6,"sma_20":287.8,"sma_60":268.69,"sma_120":281.07},{"date":"2026-10-08","open":286.73,"high":286.73,"low":270.26,"close":275.29,"volume":6197427,"rsi_14":49.91,"sma_20":288.85,"sma_60":268.66,"sma_120":281.98},{"date":"2026-10-09","open":280.0,"high":281.5,"low":265.6,"close":266.28,"volume":4271976,"rsi_14":30.0,"sma_20":288.93,"sma_60":268.73,"sma_120":282.74},{"date":"2026-10-12","open":260.3,"high":263.24,"low":253.34,"close":255.24,"volume":3596867,"rsi_14":22.6,"sma_20":289.74,"sma_60":268.53,"sma_120":283.4},{"date":"2026-10-13","open":245.32,"high":260.15,"low":243.6,"close":255.39,"volume":6783521,"rsi_14":22.78,"sma_20":290.42,"sma_60":268.29,"sma_120":283.89},{"date":"2026-10-14","open":248.0,"high":250.2,"low":237.52,"close":238.01,"volume":6641670,"rsi_14":24.3,"sma_20":290.12,"sma_60":267.43,"sma_120":284.17},{"date":"2026-10-15","open":228.87,"high":245.87,"low":226.54,"close":244.79,"volume":6594215,"rsi_14":25.86,"sma_20":289.11,"sma_60":266.79,"sma_120":284.26},{"date":"2026-10-16","open":239.1,"high":239.42,"low":226.65,"close":227.8,"volume":4789652,"rsi_14":27.92,"sma_20":286.72,"sma_60":265.87,"sma_120":284.35},{"date":"2026-10-19","open":236.59,"high":236.59,"low":227.16,"close":228.05,"volume":4114340,"rsi_14":21.63,"sma_20":281.98,"sma_60":265.33,"sma_120":284.6},{"date":"2026-10-20","open":224.66,"high":227.19,"low":217.26,"close":221.06,"volume":5230258},{"date":"2026-10-21","open":225.01,"high":228.95,"low":219.5,"close":226.59,"volume":3282149,"rsi_14":22.94,"sma_20":271.07,"sma_60":264.28,"sma_120":284.9},{"date":"2026-10-22","open":217.13,"high":217.97,"low":208.31,"close":210.1,"volume":5730608,"rsi_14":10.35,"sma_20":266.26,"sma_60":264.03,"sma_120":284.89}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":2.2122773625630368,"pbr":26.58,"per":94.97,"roa":2.92,"roe":3.78,"grade":"C","comment":"PER 94.97배, ROE 3.78%","revenue":4920000000.0,"analysis":"PER 95.0배입니다. ROE 3.8%입니다. 시가총액 2243.86억. 매출 49.20억, 영업이익 9.01억.","eps_basis":"TTM","debt_ratio":0.05515327057687666,"market_cap":224386499347,"net_income":904000000.0,"total_debt":457000000.0,"ttm_window":"2026Q1~2026Q4","gross_margin":93.09,"total_assets":10703000000.0,"total_equity":8286000000.0,"profit_margin":18.37,"revenue_basis":"TTM","dividend_yield":0.0,"net_income_basis":"TTM","operating_income":901000000.0,"operating_margin":18.31,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":210.1,"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":"2023-09-14","close":63.59},{"date":"2023-09-15","close":60.75},{"date":"2023-09-18","close":58.0},{"date":"2023-09-19","close":55.17},{"date":"2023-09-20","close":52.91},{"date":"2023-09-21","close":52.16},{"date":"2023-09-22","close":51.32},{"date":"2023-09-25","close":54.44},{"date":"2023-09-26","close":53.52},{"date":"2023-09-27","close":52.99},{"date":"2023-09-28","close":55.49},{"date":"2023-09-29","close":53.52},{"date":"2023-10-02","close":52.26},{"date":"2023-10-03","close":51.57},{"date":"2023-10-04","close":53.46},{"date":"2023-10-05","close":52.51},{"date":"2023-10-06","close":54.08},{"date":"2023-10-09","close":54.25},{"date":"2023-10-10","close":55.71},{"date":"2023-10-11","close":54.68},{"date":"2023-10-12","close":51.85},{"date":"2023-10-13","close":50.78},{"date":"2023-10-16","close":52.09},{"date":"2023-10-17","close":52.29},{"date":"2023-10-18","close":51.9},{"date":"2023-10-19","close":49.74},{"date":"2023-10-20","close":47.87},{"date":"2023-10-23","close":50.21},{"date":"2023-10-24","close":52.37},{"date":"2023-10-25","close":49.44},{"date":"2023-10-26","close":50.17},{"date":"2023-10-27","close":49.09},{"date":"2023-10-30","close":47.9},{"date":"2023-10-31","close":49.29},{"date":"2023-11-01","close":50.52},{"date":"2023-11-02","close":52.82},{"date":"2023-11-03","close":53.49},{"date":"2023-11-06","close":53.1},{"date":"2023-11-07","close":55.27},{"date":"2023-11-08","close":54.4},{"date":"2023-11-09","close":51.58},{"date":"2023-11-10","close":52.27},{"date":"2023-11-13","close":51.69},{"date":"2023-11-14","close":53.43},{"date":"2023-11-15","close":55.43},{"date":"2023-11-16","close":54.23},{"date":"2023-11-17","close":54.99},{"date":"2023-11-20","close":58.68},{"date":"2023-11-21","close":58.66},{"date":"2023-11-22","close":61.76},{"date":"2023-11-24","close":63.88},{"date":"2023-11-27","close":61.0},{"date":"2023-11-28","close":61.92},{"date":"2023-11-29","close":62.21},{"date":"2023-11-30","close":61.5},{"date":"2023-12-01","close":63.9},{"date":"2023-12-04","close":61.93},{"date":"2023-12-05","close":63.59},{"date":"2023-12-06","close":61.06},{"date":"2023-12-07","close":62.44},{"date":"2023-12-08","close":67.23},{"date":"2023-12-11","close":64.89},{"date":"2023-12-12","close":64.71},{"date":"2023-12-13","close":65.61},{"date":"2023-12-14","close":70.735},{"date":"2023-12-15","close":71.03},{"date":"2023-12-18","close":68.87},{"date":"2023-12-19","close":69.43},{"date":"2023-12-20","close":68.4},{"date":"2023-12-21","close":71.2},{"date":"2023-12-22","close":72.29},{"date":"2023-12-26","close":73.41},{"date":"2023-12-27","close":74.25},{"date":"2023-12-28","close":77.47},{"date":"2023-12-29","close":75.145},{"date":"2024-01-02","close":68.92},{"date":"2024-01-03","close":67.91},{"date":"2024-01-04","close":68.39},{"date":"2024-01-05","close":67.05},{"date":"2024-01-08","close":72.84},{"date":"2024-01-09","close":71.88},{"date":"2024-01-10","close":70.77},{"date":"2024-01-11","close":69.77},{"date":"2024-01-12","close":70.0},{"date":"2024-01-16","close":68.48},{"date":"2024-01-17","close":69.86},{"date":"2024-01-18","close":74.23},{"date":"2024-01-19","close":78.58},{"date":"2024-01-22","close":77.11},{"date":"2024-01-23","close":76.35},{"date":"2024-01-24","close":75.74},{"date":"2024-01-25","close":73.91},{"date":"2024-01-26","close":71.17},{"date":"2024-01-29","close":72.93},{"date":"2024-01-30","close":71.97},{"date":"2024-01-31","close":70.67},{"date":"2024-02-01","close":70.52},{"date":"2024-02-02","close":71.0},{"date":"2024-02-05","close":73.27},{"date":"2024-02-06","close":72.98},{"date":"2024-02-07","close":77.01},{"date":"2024-02-08","close":113.89},{"date":"2024-02-09","close":115.21},{"date":"2024-02-12","close":148.97},{"date":"2024-02-13","close":119.98},{"date":"2024-02-14","close":126.4},{"date":"2024-02-15","close":133.68},{"date":"2024-02-16","close":128.34},{"date":"2024-02-20","close":121.77},{"date":"2024-02-21","close":123.39},{"date":"2024-02-22","close":128.53},{"date":"2024-02-23","close":133.34},{"date":"2024-02-26","close":146.2},{"date":"2024-02-27","close":137.95},{"date":"2024-02-28","close":133.86},{"date":"2024-02-29","close":141.04},{"date":"2024-03-01","close":141.62},{"date":"2024-03-04","close":138.01},{"date":"2024-03-05","close":134.07},{"date":"2024-03-06","close":136.99},{"date":"2024-03-07","close":140.85},{"date":"2024-03-08","close":131.48},{"date":"2024-03-11","close":126.74},{"date":"2024-03-12","close":129.5},{"date":"2024-03-13","close":131.27},{"date":"2024-03-14","close":130.96},{"date":"2024-03-15","close":126.97},{"date":"2024-03-18","close":129.75},{"date":"2024-03-19","close":124.59},{"date":"2024-03-20","close":131.33},{"date":"2024-03-21","close":133.6},{"date":"2024-03-22","close":134.15},{"date":"2024-03-25","close":138.31},{"date":"2024-03-26","close":127.96},{"date":"2024-03-27","close":125.62},{"date":"2024-03-28","close":124.99},{"date":"2024-04-01","close":126.91},{"date":"2024-04-02","close":124.28},{"date":"2024-04-03","close":125.31},{"date":"2024-04-04","close":122.01},{"date":"2024-04-05","close":124.82},{"date":"2024-04-08","close":129.25},{"date":"2024-04-09","close":126.81},{"date":"2024-04-10","close":125.18},{"date":"2024-04-11","close":131.13},{"date":"2024-04-12","close":126.33},{"date":"2024-04-15","close":122.32},{"date":"2024-04-16","close":122.22},{"date":"2024-04-17","close":107.56},{"date":"2024-04-18","close":104.92},{"date":"2024-04-19","close":87.19},{"date":"2024-04-22","close":93.11},{"date":"2024-04-23","close":96.04},{"date":"2024-04-24","close":99.88},{"date":"2024-04-25","close":97.93},{"date":"2024-04-26","close":101.95},{"date":"2024-04-29","close":103.24},{"date":"2024-04-30","close":101.21},{"date":"2024-05-01","close":95.29},{"date":"2024-05-02","close":98.0},{"date":"2024-05-03","close":101.7},{"date":"2024-05-06","close":106.98},{"date":"2024-05-07","close":107.8},{"date":"2024-05-08","close":106.07},{"date":"2024-05-09","close":103.59},{"date":"2024-05-10","close":108.84},{"date":"2024-05-13","close":117.23},{"date":"2024-05-14","close":116.65},{"date":"2024-05-15","close":113.67},{"date":"2024-05-16","close":114.27},{"date":"2024-05-17","close":110.35},{"date":"2024-05-20","close":110.46},{"date":"2024-05-21","close":114.77},{"date":"2024-05-22","close":112.43},{"date":"2024-05-23","close":112.53},{"date":"2024-05-24","close":114.64},{"date":"2024-05-28","close":124.94},{"date":"2024-05-29","close":120.65},{"date":"2024-05-30","close":120.73},{"date":"2024-05-31","close":120.52},{"date":"2024-06-03","close":127.12},{"date":"2024-06-04","close":125.86},{"date":"2024-06-05","close":136.67},{"date":"2024-06-06","close":137.125},{"date":"2024-06-07","close":136.57},{"date":"2024-06-10","close":139.91},{"date":"2024-06-11","close":143.92},{"date":"2024-06-12","close":155.59},{"date":"2024-06-13","close":158.05},{"date":"2024-06-14","close":157.89},{"date":"2024-06-17","close":160.29},{"date":"2024-06-18","close":174.13},{"date":"2024-06-20","close":160.77},{"date":"2024-06-21","close":160.3},{"date":"2024-06-24","close":151.07},{"date":"2024-06-25","close":160.61},{"date":"2024-06-26","close":164.72},{"date":"2024-06-27","close":166.935},{"date":"2024-06-28","close":163.62},{"date":"2024-07-01","close":158.83},{"date":"2024-07-02","close":163.46},{"date":"2024-07-03","close":168.24},{"date":"2024-07-05","close":181.19},{"date":"2024-07-08","close":184.7},{"date":"2024-07-09","close":182.28},{"date":"2024-07-10","close":186.46},{"date":"2024-07-11","close":173.19},{"date":"2024-07-12","close":181.18},{"date":"2024-07-15","close":177.53},{"date":"2024-07-16","close":178.77},{"date":"2024-07-17","close":161.7},{"date":"2024-07-18","close":158.33},{"date":"2024-07-19","close":163.4},{"date":"2024-07-22","close":163.55},{"date":"2024-07-23","close":171.7},{"date":"2024-07-24","close":157.68},{"date":"2024-07-25","close":149.14},{"date":"2024-07-26","close":149.0},{"date":"2024-07-29","close":141.44},{"date":"2024-07-30","close":132.96},{"date":"2024-07-31","close":144.17},{"date":"2024-08-01","close":121.51},{"date":"2024-08-02","close":113.45},{"date":"2024-08-05","close":110.45},{"date":"2024-08-06","close":113.39},{"date":"2024-08-07","close":107.09},{"date":"2024-08-08","close":118.43},{"date":"2024-08-09","close":117.0},{"date":"2024-08-12","close":117.13},{"date":"2024-08-13","close":123.79},{"date":"2024-08-14","close":125.92},{"date":"2024-08-15","close":130.44},{"date":"2024-08-16","close":130.3},{"date":"2024-08-19","close":132.31},{"date":"2024-08-20","close":129.95},{"date":"2024-08-21","close":131.2},{"date":"2024-08-22","close":129.72},{"date":"2024-08-23","close":135.63},{"date":"2024-08-26","close":128.9},{"date":"2024-08-27","close":131.2},{"date":"2024-08-28","close":125.32},{"date":"2024-08-29","close":131.93},{"date":"2024-08-30","close":132.88},{"date":"2024-09-03","close":123.74},{"date":"2024-09-04","close":120.95},{"date":"2024-09-05","close":123.09},{"date":"2024-09-06","close":117.29},{"date":"2024-09-09","close":125.54},{"date":"2024-09-10","close":127.22},{"date":"2024-09-11","close":140.32},{"date":"2024-09-12","close":139.18},{"date":"2024-09-13","close":147.37},{"date":"2024-09-16","close":138.4},{"date":"2024-09-17","close":136.84},{"date":"2024-09-18","close":138.36},{"date":"2024-09-19","close":140.59},{"date":"2024-09-20","close":138.9},{"date":"2024-09-23","close":141.72},{"date":"2024-09-24","close":143.3},{"date":"2024-09-25","close":146.43},{"date":"2024-09-26","close":149.16},{"date":"2024-09-27","close":145.58},{"date":"2024-09-30","close":143.01},{"date":"2024-10-01","close":136.08},{"date":"2024-10-02","close":137.03},{"date":"2024-10-03","close":138.24},{"date":"2024-10-04","close":140.55},{"date":"2024-10-07","close":141.34},{"date":"2024-10-08","close":143.6},{"date":"2024-10-09","close":148.43},{"date":"2024-10-10","close":149.33},{"date":"2024-10-11","close":151.46},{"date":"2024-10-14","close":161.82},{"date":"2024-10-15","close":150.67},{"date":"2024-10-16","close":152.5},{"date":"2024-10-17","close":154.6},{"date":"2024-10-18","close":153.03},{"date":"2024-10-21","close":152.35},{"date":"2024-10-22","close":152.58},{"date":"2024-10-23","close":142.41},{"date":"2024-10-24","close":141.04},{"date":"2024-10-25","close":143.75},{"date":"2024-10-28","close":150.02},{"date":"2024-10-29","close":157.17},{"date":"2024-10-30","close":154.4},{"date":"2024-10-31","close":141.3},{"date":"2024-11-01","close":141.48},{"date":"2024-11-04","close":137.53},{"date":"2024-11-05","close":140.65},{"date":"2024-11-06","close":144.68},{"date":"2024-11-07","close":150.65},{"date":"2024-11-08","close":147.48},{"date":"2024-11-11","close":141.965},{"date":"2024-11-12","close":139.92},{"date":"2024-11-13","close":135.09},{"date":"2024-11-14","close":136.35},{"date":"2024-11-15","close":128.73},{"date":"2024-11-18","close":128.66},{"date":"2024-11-19","close":133.06},{"date":"2024-11-20","close":133.7},{"date":"2024-11-21","close":133.14},{"date":"2024-11-22","close":135.99},{"date":"2024-11-25","close":139.68},{"date":"2024-11-26","close":136.72},{"date":"2024-11-27","close":133.37},{"date":"2024-11-29","close":134.29},{"date":"2024-12-02","close":140.34},{"date":"2024-12-03","close":140.38},{"date":"2024-12-04","close":141.3},{"date":"2024-12-05","close":137.95},{"date":"2024-12-06","close":140.89},{"date":"2024-12-09","close":139.64},{"date":"2024-12-10","close":137.29},{"date":"2024-12-11","close":143.16},{"date":"2024-12-12","close":148.0},{"date":"2024-12-13","close":151.91},{"date":"2024-12-16","close":145.0},{"date":"2024-12-17","close":142.8},{"date":"2024-12-18","close":136.56},{"date":"2024-12-19","close":132.1},{"date":"2024-12-20","close":132.15},{"date":"2024-12-23","close":126.87},{"date":"2024-12-24","close":131.79},{"date":"2024-12-26","close":129.69},{"date":"2024-12-27","close":129.2},{"date":"2024-12-30","close":125.91},{"date":"2024-12-31","close":123.36},{"date":"2025-01-02","close":128.2},{"date":"2025-01-03","close":141.08},{"date":"2025-01-06","close":147.41},{"date":"2025-01-07","close":144.38},{"date":"2025-01-08","close":145.2},{"date":"2025-01-10","close":140.49},{"date":"2025-01-13","close":137.07},{"date":"2025-01-14","close":140.06},{"date":"2025-01-15","close":147.4},{"date":"2025-01-16","close":147.52},{"date":"2025-01-17","close":149.26},{"date":"2025-01-21","close":155.2},{"date":"2025-01-22","close":179.93},{"date":"2025-01-23","close":166.56},{"date":"2025-01-24","close":162.52},{"date":"2025-01-27","close":145.96},{"date":"2025-01-28","close":149.47},{"date":"2025-01-29","close":147.6},{"date":"2025-01-30","close":153.23},{"date":"2025-01-31","close":159.55},{"date":"2025-02-03","close":155.65},{"date":"2025-02-04","close":162.2},{"date":"2025-02-05","close":173.26},{"date":"2025-02-06","close":167.47},{"date":"2025-02-07","close":162.51},{"date":"2025-02-10","close":160.84},{"date":"2025-02-11","close":157.74},{"date":"2025-02-12","close":155.41},{"date":"2025-02-13","close":164.83},{"date":"2025-02-14","close":159.54},{"date":"2025-02-18","close":160.32},{"date":"2025-02-19","close":154.36},{"date":"2025-02-20","close":150.85},{"date":"2025-02-21","close":144.84},{"date":"2025-02-24","close":140.53},{"date":"2025-02-25","close":136.7},{"date":"2025-02-26","close":138.97},{"date":"2025-02-27","close":130.34},{"date":"2025-02-28","close":131.69},{"date":"2025-03-03","close":121.1},{"date":"2025-03-04","close":122.49},{"date":"2025-03-05","close":124.78},{"date":"2025-03-06","close":117.92},{"date":"2025-03-07","close":125.55},{"date":"2025-03-10","close":116.38},{"date":"2025-03-11","close":111.49},{"date":"2025-03-12","close":112.7},{"date":"2025-03-13","close":112.05},{"date":"2025-03-14","close":117.94},{"date":"2025-03-17","close":121.37},{"date":"2025-03-18","close":119.72},{"date":"2025-03-19","close":117.91},{"date":"2025-03-20","close":119.07},{"date":"2025-03-21","close":119.07},{"date":"2025-03-24","close":124.85},{"date":"2025-03-25","close":124.28},{"date":"2025-03-26","close":114.93},{"date":"2025-03-27","close":112.47},{"date":"2025-03-28","close":107.8},{"date":"2025-03-31","close":106.79},{"date":"2025-04-01","close":106.98},{"date":"2025-04-02","close":108.14},{"date":"2025-04-03","close":97.72},{"date":"2025-04-04","close":87.71},{"date":"2025-04-07","close":88.63},{"date":"2025-04-08","close":85.82},{"date":"2025-04-09","close":106.59},{"date":"2025-04-10","close":100.46},{"date":"2025-04-11","close":103.99},{"date":"2025-04-14","close":105.06},{"date":"2025-04-15","close":103.8},{"date":"2025-04-16","close":101.0},{"date":"2025-04-17","close":100.73},{"date":"2025-04-21","close":96.83},{"date":"2025-04-22","close":100.55},{"date":"2025-04-23","close":105.16},{"date":"2025-04-24","close":112.01},{"date":"2025-04-25","close":113.34},{"date":"2025-04-28","close":112.08},{"date":"2025-04-29","close":111.65},{"date":"2025-04-30","close":114.05},{"date":"2025-05-01","close":115.4},{"date":"2025-05-02","close":123.27},{"date":"2025-05-05","close":121.95},{"date":"2025-05-06","close":122.44},{"date":"2025-05-07","close":124.19},{"date":"2025-05-08","close":116.52},{"date":"2025-05-09","close":115.8},{"date":"2025-05-12","close":124.81},{"date":"2025-05-13","close":126.68},{"date":"2025-05-14","close":133.45},{"date":"2025-05-15","close":133.07},{"date":"2025-05-16","close":135.96},{"date":"2025-05-19","close":132.05},{"date":"2025-05-20","close":131.04},{"date":"2025-05-21","close":130.45},{"date":"2025-05-22","close":129.28},{"date":"2025-05-23","close":127.18},{"date":"2025-05-27","close":133.96},{"date":"2025-05-28","close":135.54},{"date":"2025-05-29","close":128.1},{"date":"2025-05-30","close":124.54},{"date":"2025-06-02","close":126.055},{"date":"2025-06-03","close":128.78},{"date":"2025-06-04","close":130.36},{"date":"2025-06-05","close":129.55},{"date":"2025-06-06","close":133.11},{"date":"2025-06-09","close":138.61},{"date":"2025-06-10","close":140.63},{"date":"2025-06-11","close":140.38},{"date":"2025-06-12","close":138.62},{"date":"2025-06-13","close":135.55},{"date":"2025-06-16","close":142.04},{"date":"2025-06-17","close":144.72},{"date":"2025-06-18","close":146.05},{"date":"2025-06-20","close":145.04},{"date":"2025-06-23","close":149.33},{"date":"2025-06-24","close":156.41},{"date":"2025-06-25","close":157.31},{"date":"2025-06-26","close":158.15},{"date":"2025-06-27","close":165.46},{"date":"2025-06-30","close":161.74},{"date":"2025-07-01","close":156.33},{"date":"2025-07-02","close":154.63},{"date":"2025-07-03","close":155.09},{"date":"2025-07-07","close":146.88},{"date":"2025-07-08","close":147.79},{"date":"2025-07-09","close":148.02},{"date":"2025-07-10","close":148.55},{"date":"2025-07-11","close":145.94},{"date":"2025-07-14","close":144.54},{"date":"2025-07-15","close":147.11},{"date":"2025-07-16","close":153.9},{"date":"2025-07-17","close":157.18},{"date":"2025-07-18","close":156.74},{"date":"2025-07-21","close":161.92},{"date":"2025-07-22","close":156.5},{"date":"2025-07-23","close":159.28},{"date":"2025-07-24","close":159.99},{"date":"2025-07-25","close":163.17},{"date":"2025-07-28","close":164.37},{"date":"2025-07-29","close":163.47},{"date":"2025-07-30","close":163.325},{"date":"2025-07-31","close":141.375},{"date":"2025-08-01","close":137.58},{"date":"2025-08-04","close":140.05},{"date":"2025-08-05","close":137.23},{"date":"2025-08-06","close":136.12},{"date":"2025-08-07","close":135.57},{"date":"2025-08-08","close":138.5},{"date":"2025-08-11","close":141.05},{"date":"2025-08-12","close":142.39},{"date":"2025-08-13","close":141.6},{"date":"2025-08-14","close":140.55},{"date":"2025-08-15","close":138.91},{"date":"2025-08-18","close":141.06},{"date":"2025-08-19","close":134.01},{"date":"2025-08-20","close":131.16},{"date":"2025-08-21","close":133.28},{"date":"2025-08-22","close":137.92},{"date":"2025-08-25","close":137.78},{"date":"2025-08-26","close":140.26},{"date":"2025-08-27","close":140.66},{"date":"2025-08-28","close":142.55},{"date":"2025-08-29","close":138.31},{"date":"2025-09-02","close":132.34},{"date":"2025-09-03","close":131.42},{"date":"2025-09-04","close":135.48},{"date":"2025-09-05","close":138.17},{"date":"2025-09-08","close":139.14},{"date":"2025-09-09","close":140.8},{"date":"2025-09-10","close":154.14},{"date":"2025-09-11","close":154.7},{"date":"2025-09-12","close":150.64},{"date":"2025-09-15","close":153.86},{"date":"2025-09-16","close":153.85},{"date":"2025-09-17","close":153.37},{"date":"2025-09-18","close":146.54},{"date":"2025-09-19","close":142.91},{"date":"2025-09-22","close":144.48},{"date":"2025-09-23","close":140.99},{"date":"2025-09-24","close":144.3},{"date":"2025-09-25","close":140.65},{"date":"2025-09-26","close":139.62},{"date":"2025-09-29","close":139.8},{"date":"2025-09-30","close":141.49},{"date":"2025-10-01","close":150.38},{"date":"2025-10-02","close":152.145},{"date":"2025-10-03","close":152.64},{"date":"2025-10-06","close":156.22},{"date":"2025-10-07","close":159.345},{"date":"2025-10-08","close":166.77},{"date":"2025-10-09","close":170.66},{"date":"2025-10-10","close":154.81},{"date":"2025-10-13","close":171.94},{"date":"2025-10-14","close":168.16},{"date":"2025-10-15","close":170.67},{"date":"2025-10-16","close":171.19},{"date":"2025-10-17","close":165.61},{"date":"2025-10-20","close":171.5},{"date":"2025-10-21","close":169.38},{"date":"2025-10-22","close":165.71},{"date":"2025-10-23","close":166.6},{"date":"2025-10-24","close":170.68},{"date":"2025-10-27","close":178.62},{"date":"2025-10-28","close":173.09},{"date":"2025-10-29","close":170.39},{"date":"2025-10-30","close":165.45},{"date":"2025-10-31","close":169.82},{"date":"2025-11-03","close":168.68},{"date":"2025-11-04","close":160.73},{"date":"2025-11-05","close":160.19},{"date":"2025-11-06","close":158.25},{"date":"2025-11-07","close":152.38},{"date":"2025-11-10","close":154.84},{"date":"2025-11-11","close":149.74},{"date":"2025-11-12","close":148.75},{"date":"2025-11-13","close":140.31},{"date":"2025-11-14","close":139.77},{"date":"2025-11-17","close":140.26},{"date":"2025-11-18","close":136.04},{"date":"2025-11-19","close":136.99},{"date":"2025-11-20","close":132.53},{"date":"2025-11-21","close":131.57},{"date":"2025-11-24","close":134.71},{"date":"2025-11-25","close":131.44},{"date":"2025-11-26","close":132.61},{"date":"2025-11-28","close":135.56},{"date":"2025-12-01","close":135.01},{"date":"2025-12-02","close":136.48},{"date":"2025-12-03","close":139.19},{"date":"2025-12-04","close":140.49},{"date":"2025-12-05","close":141.31},{"date":"2025-12-08","close":139.78},{"date":"2025-12-09","close":141.93},{"date":"2025-12-10","close":141.52},{"date":"2025-12-11","close":136.14},{"date":"2025-12-12","close":130.89},{"date":"2025-12-15","close":124.37},{"date":"2025-12-16","close":121.1},{"date":"2025-12-17","close":114.58},{"date":"2025-12-18","close":113.51},{"date":"2025-12-19","close":114.03},{"date":"2025-12-22","close":113.29},{"date":"2025-12-23","close":112.02},{"date":"2025-12-24","close":111.55},{"date":"2025-12-26","close":110.27},{"date":"2025-12-29","close":110.51},{"date":"2025-12-30","close":110.86},{"date":"2025-12-31","close":109.31},{"date":"2026-01-02","close":114.73},{"date":"2026-01-05","close":116.11},{"date":"2026-01-06","close":115.53},{"date":"2026-01-07","close":115.68},{"date":"2026-01-08","close":113.08},{"date":"2026-01-09","close":111.79},{"date":"2026-01-12","close":111.14},{"date":"2026-01-13","close":107.84},{"date":"2026-01-14","close":104.99},{"date":"2026-01-15","close":105.11},{"date":"2026-01-16","close":105.78},{"date":"2026-01-20","close":107.17},{"date":"2026-01-21","close":113.92},{"date":"2026-01-22","close":119.2},{"date":"2026-01-23","close":116.07},{"date":"2026-01-26","close":114.73},{"date":"2026-01-27","close":114.88},{"date":"2026-01-28","close":109.96},{"date":"2026-01-29","close":108.43},{"date":"2026-01-30","close":105.36},{"date":"2026-02-02","close":106.93},{"date":"2026-02-03","close":104.55},{"date":"2026-02-04","close":104.9},{"date":"2026-02-05","close":110.88},{"date":"2026-02-06","close":123.7},{"date":"2026-02-09","close":124.61},{"date":"2026-02-10","close":125.95},{"date":"2026-02-11","close":125.28},{"date":"2026-02-12","close":122.19},{"date":"2026-02-13","close":125.28},{"date":"2026-02-17","close":126.89},{"date":"2026-02-18","close":127.24},{"date":"2026-02-19","close":126.93},{"date":"2026-02-20","close":125.58},{"date":"2026-02-23","close":123.78},{"date":"2026-02-24","close":128.14},{"date":"2026-02-25","close":131.74},{"date":"2026-02-26","close":129.26},{"date":"2026-02-27","close":127.45},{"date":"2026-03-02","close":124.37},{"date":"2026-03-03","close":121.72},{"date":"2026-03-04","close":124.11},{"date":"2026-03-05","close":120.62},{"date":"2026-03-06","close":114.38},{"date":"2026-03-09","close":117.63},{"date":"2026-03-10","close":120.55},{"date":"2026-03-11","close":120.1},{"date":"2026-03-12","close":115.12},{"date":"2026-03-13","close":115.75},{"date":"2026-03-16","close":121.7},{"date":"2026-03-17","close":127.31},{"date":"2026-03-18","close":128.36},{"date":"2026-03-19","close":129.82},{"date":"2026-03-20","close":132.35},{"date":"2026-03-23","close":136.89},{"date":"2026-03-24","close":134.96},{"date":"2026-03-25","close":157.07},{"date":"2026-03-26","close":154.8},{"date":"2026-03-27","close":144.13},{"date":"2026-03-30","close":136.96},{"date":"2026-03-31","close":151.28},{"date":"2026-04-01","close":155.07},{"date":"2026-04-02","close":149.11},{"date":"2026-04-06","close":148.77},{"date":"2026-04-07","close":143.86},{"date":"2026-04-08","close":148.91},{"date":"2026-04-09","close":149.795},{"date":"2026-04-10","close":148.93},{"date":"2026-04-13","close":157.58},{"date":"2026-04-14","close":161.22},{"date":"2026-04-15","close":159.34},{"date":"2026-04-16","close":162.33},{"date":"2026-04-17","close":166.73},{"date":"2026-04-20","close":175.1},{"date":"2026-04-21","close":175.49},{"date":"2026-04-22","close":196.57},{"date":"2026-04-23","close":204.61},{"date":"2026-04-24","close":234.81},{"date":"2026-04-27","close":215.88},{"date":"2026-04-28","close":198.65},{"date":"2026-04-29","close":201.69},{"date":"2026-04-30","close":210.32},{"date":"2026-05-01","close":211.18},{"date":"2026-05-04","close":203.26},{"date":"2026-05-05","close":208.84},{"date":"2026-05-06","close":237.3},{"date":"2026-05-07","close":213.31},{"date":"2026-05-08","close":213.27},{"date":"2026-05-11","close":212.65},{"date":"2026-05-12","close":207.92},{"date":"2026-05-13","close":221.21},{"date":"2026-05-14","close":228.5},{"date":"2026-05-15","close":209.16},{"date":"2026-05-18","close":215.12},{"date":"2026-05-19","close":223.15},{"date":"2026-05-20","close":256.73},{"date":"2026-05-21","close":298.23},{"date":"2026-05-22","close":306.51},{"date":"2026-05-26","close":321.22},{"date":"2026-05-27","close":302.71},{"date":"2026-05-28","close":335.27},{"date":"2026-05-29","close":353.29},{"date":"2026-06-01","close":408.85},{"date":"2026-06-02","close":402.71},{"date":"2026-06-03","close":411.83},{"date":"2026-06-04","close":393.44},{"date":"2026-06-05","close":342.93},{"date":"2026-06-08","close":346.39},{"date":"2026-06-09","close":324.86},{"date":"2026-06-10","close":307.43},{"date":"2026-06-11","close":342.23},{"date":"2026-06-12","close":380.81},{"date":"2026-06-15","close":412.55},{"date":"2026-06-16","close":396.34},{"date":"2026-06-17","close":418.88},{"date":"2026-06-18","close":439.46},{"date":"2026-06-22","close":407.72},{"date":"2026-06-23","close":366.39},{"date":"2026-06-24","close":359.08},{"date":"2026-06-25","close":347.71},{"date":"2026-06-26","close":334.27},{"date":"2026-06-29","close":343.58},{"date":"2026-06-30","close":354.57},{"date":"2026-07-01","close":337.47},{"date":"2026-07-02","close":315.28},{"date":"2026-07-06","close":322.24},{"date":"2026-07-07","close":300.43},{"date":"2026-07-08","close":300.24},{"date":"2026-07-09","close":327.87},{"date":"2026-07-10","close":323.39},{"date":"2026-07-13","close":298.99},{"date":"2026-07-14","close":281.17},{"date":"2026-07-15","close":277.01},{"date":"2026-07-16","close":262.01},{"date":"2026-07-17","close":267.19},{"date":"2026-07-20","close":269.61},{"date":"2026-07-21","close":289.73},{"date":"2026-07-22","close":283.4},{"date":"2026-07-23","close":283.04},{"date":"2026-07-24","close":260.01},{"date":"2026-07-27","close":266.33},{"date":"2026-07-28","close":244.74},{"date":"2026-07-29","close":224.89},{"date":"2026-07-30","close":241.54},{"date":"2026-07-31","close":239.69},{"date":"2026-08-03","close":239.06},{"date":"2026-08-04","close":280.56},{"date":"2026-08-05","close":274.58},{"date":"2026-08-06","close":286.68},{"date":"2026-08-07","close":282.57},{"date":"2026-08-10","close":267.85},{"date":"2026-08-11","close":268.93},{"date":"2026-08-12","close":271.87},{"date":"2026-08-13","close":278.65},{"date":"2026-08-14","close":279.44},{"date":"2026-08-17","close":271.43},{"date":"2026-08-18","close":253.32},{"date":"2026-08-19","close":249.34},{"date":"2026-08-20","close":250.72},{"date":"2026-08-21","close":243.32},{"date":"2026-08-24","close":238.78},{"date":"2026-08-25","close":241.56},{"date":"2026-08-26","close":251.06},{"date":"2026-08-27","close":255.21},{"date":"2026-08-28","close":239.05},{"date":"2026-08-31","close":241.91},{"date":"2026-09-01","close":234.82},{"date":"2026-09-02","close":234.86},{"date":"2026-09-03","close":242.59},{"date":"2026-09-04","close":252.09},{"date":"2026-09-08","close":261.53},{"date":"2026-09-09","close":264.23},{"date":"2026-09-10","close":254.18},{"date":"2026-09-11","close":264.79},{"date":"2026-09-14","close":239.01},{"date":"2026-09-15","close":241.83},{"date":"2026-09-16","close":243.98},{"date":"2026-09-17","close":264.9},{"date":"2026-09-18","close":275.61},{"date":"2026-09-21","close":322.9},{"date":"2026-09-22","close":333.2},{"date":"2026-09-23","close":332.56},{"date":"2026-09-24","close":306.34},{"date":"2026-09-25","close":310.32},{"date":"2026-09-28","close":283.33},{"date":"2026-09-29","close":293.67},{"date":"2026-09-30","close":289.66},{"date":"2026-10-01","close":292.34},{"date":"2026-10-02","close":307.49},{"date":"2026-10-05","close":302.9},{"date":"2026-10-06","close":302.56},{"date":"2026-10-07","close":294.37},{"date":"2026-10-08","close":275.29},{"date":"2026-10-09","close":266.28},{"date":"2026-10-12","close":255.24},{"date":"2026-10-13","close":255.39},{"date":"2026-10-14","close":238.01},{"date":"2026-10-15","close":244.79},{"date":"2026-10-16","close":227.8},{"date":"2026-10-19","close":228.05},{"date":"2026-10-20","close":221.06},{"date":"2026-10-21","close":226.59},{"date":"2026-10-22","close":210.1}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":210.1,"low_30d":208.3104,"support":221.18,"high_30d":336.98,"change_1d":-7.3,"change_7d":-7.8,"change_30d":-20.7,"resistance":324.11,"position_in_range":1.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":23.55,"per":223.11,"quarter":"2025-Q1"},{"pbr":19.38,"per":130.26,"quarter":"2025-Q2"},{"pbr":15.66,"per":75.52,"quarter":"2025-Q3"},{"pbr":12.72,"per":55.1,"quarter":"2025-Q4"},{"pbr":18.81,"per":94.55,"quarter":"2026-Q1"},{"pbr":15.57,"per":69.66,"quarter":"2026-Q2"},{"pbr":11.42,"per":55.76,"quarter":"2026-Q3"},{"pbr":14.88,"per":68.38,"quarter":"2026-Q4"},{"pbr":26.58,"per":94.97,"quarter":"현재"}],"timeline":[{"close":163.62,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":143.01,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":123.36,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":106.79,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":161.74,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":141.49,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null},{"close":109.31,"gap_pct":null,"quarter":"2026-Q3","ttm_eps":null,"fair_value":null},{"close":151.28,"gap_pct":null,"quarter":"2026-Q4","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":16.5,"pbr_5y_low":11.42,"per_5y_avg":96.54,"per_5y_low":55.1,"current_pbr":26.58,"current_per":94.97,"pbr_5y_high":23.55,"per_5y_high":223.11,"pbr_5y_median":15.62,"per_5y_median":72.59,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":100.0,"per_percentile":75.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 10 (30 이하 과매도 구간)","전분기 대비 매출 20% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"Semiconductors"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +20.0%"},"momentum":{"grade":"F","reason":"RSI 10"},"valuation":{"grade":"C","reason":"PER 94.97x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 3.8%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":2.92,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":3.78,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":10.31,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.06,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":93.09,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":18.31,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":18.37,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":4,"total_count":8,"overall_comment":"8개 지표 중 4개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":23.55,"per":223.11,"close":163.62,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":19.38,"per":130.26,"close":143.01,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":15.66,"per":75.52,"close":123.36,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":12.72,"per":55.1,"close":106.79,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":18.81,"per":94.55,"close":161.74,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":15.57,"per":69.66,"close":141.49,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"},{"pbr":11.42,"per":55.76,"close":109.31,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q3"},{"pbr":14.88,"per":68.38,"close":151.28,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q4"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q4","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":"95.0배"},{"label":"PBR","value":"26.6배"},{"label":"5년 PER 밴드","value":"하위 75%"},{"label":"ROE","value":"3.8%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":0.7659765646927329,"pbr":20.28,"per":212.13,"roa":0.029244137157806223,"roe":0.03777455949794835,"revenue":1490000000.0,"market_cap":171215421000.0,"net_income":313000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.9308724832214765,"total_assets":10703000000.0,"total_equity":8286000000.0,"profit_margin":0.21006711409395973,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":440000000.0,"operating_margin":0.2953020134228188},{"eps":0.5457277122251739,"pbr":null,"per":null,"roa":0.021914308176100628,"roe":0.02859707617337779,"revenue":1242000000.0,"market_cap":null,"net_income":223000000.0,"fiscal_year":2026,"report_date":"2025-12-31","gross_margin":0.9420289855072463,"total_assets":10176000000.0,"total_equity":7798000000.0,"profit_margin":0.17954911433172302,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":191000000.0,"operating_margin":0.1537842190016103},{"eps":0.5824358543031004,"pbr":null,"per":null,"roa":0.02451081359423275,"roe":0.032131767247198594,"revenue":1135000000.0,"market_cap":null,"net_income":238000000.0,"fiscal_year":2026,"report_date":"2025-09-30","gross_margin":0.9744493392070485,"total_assets":9710000000.0,"total_equity":7407000000.0,"profit_margin":0.20969162995594715,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":163000000.0,"operating_margin":0.1436123348017621},{"eps":0.31813723134202965,"pbr":null,"per":null,"roa":0.013837147418839808,"roe":0.01855287569573284,"revenue":1053000000.0,"market_cap":null,"net_income":130000000.0,"fiscal_year":2026,"report_date":"2025-06-30","gross_margin":0.9430199430199431,"total_assets":9395000000.0,"total_equity":7007000000.0,"profit_margin":0.12345679012345678,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":107000000.0,"operating_margin":0.10161443494776828},{"eps":0.513913989090971,"pbr":null,"per":null,"roa":0.023510971786833857,"roe":0.030706243602865915,"revenue":1241000000.0,"market_cap":null,"net_income":210000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.9576954069298953,"total_assets":8932000000.0,"total_equity":6839000000.0,"profit_margin":0.16921837228041903,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":410000000.0,"operating_margin":0.330378726833199},{"eps":0.6166967869091652,"pbr":null,"per":null,"roa":0.029661016949152543,"roe":0.03925845147219193,"revenue":983000000.0,"market_cap":null,"net_income":252000000.0,"fiscal_year":2025,"report_date":"2024-12-31","gross_margin":0.9476093591047813,"total_assets":8496000000.0,"total_equity":6419000000.0,"profit_margin":0.25635808748728384,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":175000000.0,"operating_margin":0.1780264496439471},{"eps":0.26185141348920904,"pbr":null,"per":null,"roa":0.013232747959436063,"roe":0.017797737857618096,"revenue":844000000.0,"market_cap":null,"net_income":107000000.0,"fiscal_year":2025,"report_date":"2024-09-30","gross_margin":0.9360189573459715,"total_assets":8086000000.0,"total_equity":6012000000.0,"profit_margin":0.12677725118483413,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":64000000.0,"operating_margin":0.07582938388625593},{"eps":0.5457277122251739,"pbr":null,"per":null,"roa":0.0282994923857868,"roe":0.03937842133144976,"revenue":939000000.0,"market_cap":null,"net_income":223000000.0,"fiscal_year":2025,"report_date":"2024-06-30","gross_margin":0.9419595314164004,"total_assets":7880000000.0,"total_equity":5663000000.0,"profit_margin":0.2374866879659212,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":182000000.0,"operating_margin":0.19382321618743345},{"eps":0.20910815398464072,"pbr":null,"per":null,"roa":0.028257852907783525,"roe":0.04230406043437205,"revenue":928000000.0,"market_cap":null,"net_income":224000000.0,"fiscal_year":2024,"report_date":"2023-06-30","gross_margin":0.9353448275862069,"total_assets":7927000000.0,"total_equity":5295000000.0,"profit_margin":0.2413793103448276,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":20000000.0,"operating_margin":0.021551724137931036},{"eps":0.08121611337796313,"pbr":null,"per":null,"roa":0.012227687983134224,"roe":0.01738609112709832,"revenue":824000000.0,"market_cap":null,"net_income":87000000.0,"fiscal_year":2023,"report_date":"2023-03-31","gross_margin":0.9308252427184466,"total_assets":7115000000.0,"total_equity":5004000000.0,"profit_margin":0.10558252427184465,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":140000000.0,"operating_margin":0.16990291262135923},{"eps":-0.10268703990317178,"pbr":null,"per":null,"roa":-0.016152716593245228,"roe":-0.023046302116069558,"revenue":806000000.0,"market_cap":null,"net_income":-110000000.0,"fiscal_year":2023,"report_date":"2022-12-31","gross_margin":0.9174937965260546,"total_assets":6810000000.0,"total_equity":4773000000.0,"profit_margin":-0.13647642679900746,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-156000000.0,"operating_margin":-0.1935483870967742},{"eps":0.09801944718030033,"pbr":null,"per":null,"roa":0.015671641791044775,"roe":0.024875621890547265,"revenue":675000000.0,"market_cap":null,"net_income":105000000.0,"fiscal_year":2023,"report_date":"2022-09-30","gross_margin":0.9237037037037037,"total_assets":6700000000.0,"total_equity":4221000000.0,"profit_margin":0.15555555555555556,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":111000000.0,"operating_margin":0.16444444444444445}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":0.2857,"per":215.29,"date":"2023-11","close":61.5,"source":"reported"},{"eps":0.2857,"per":263.06,"date":"2023-12","close":75.14,"source":"reported"},{"eps":0.2857,"per":247.39,"date":"2024-01","close":70.67,"source":"reported"},{"eps":0.2857,"per":493.74,"date":"2024-02","close":141.04,"source":"reported"},{"eps":0.2857,"per":437.55,"date":"2024-03","close":124.99,"source":"reported"},{"eps":0.2857,"per":354.31,"date":"2024-04","close":101.21,"source":"reported"},{"eps":0.2857,"per":421.91,"date":"2024-05","close":120.52,"source":"reported"},{"eps":0.7334,"per":223.11,"date":"2024-06","close":163.62,"source":"reported"},{"eps":0.7334,"per":196.59,"date":"2024-07","close":144.17,"source":"reported"},{"eps":0.7334,"per":181.19,"date":"2024-08","close":132.88,"source":"reported"},{"eps":1.0979,"per":130.26,"date":"2024-09","close":143.01,"source":"reported"},{"eps":1.0979,"per":128.7,"date":"2024-10","close":141.3,"source":"reported"},{"eps":1.0979,"per":122.31,"date":"2024-11","close":134.29,"source":"reported"},{"eps":1.6334,"per":75.52,"date":"2024-12","close":123.36,"source":"reported"},{"eps":1.6334,"per":97.68,"date":"2025-01","close":159.55,"source":"reported"},{"eps":1.6334,"per":80.62,"date":"2025-02","close":131.69,"source":"reported"},{"eps":1.9382,"per":55.1,"date":"2025-03","close":106.79,"source":"reported"},{"eps":1.9382,"per":58.84,"date":"2025-04","close":114.05,"source":"reported"},{"eps":1.9382,"per":64.26,"date":"2025-05","close":124.54,"source":"reported"},{"eps":1.7106,"per":94.55,"date":"2025-06","close":161.74,"source":"reported"},{"eps":1.7106,"per":82.65,"date":"2025-07","close":141.38,"source":"reported"},{"eps":1.7106,"per":80.85,"date":"2025-08","close":138.31,"source":"reported"},{"eps":2.0312,"per":69.66,"date":"2025-09","close":141.49,"source":"reported"},{"eps":2.0312,"per":83.61,"date":"2025-10","close":169.82,"source":"reported"},{"eps":2.0312,"per":66.74,"date":"2025-11","close":135.56,"source":"reported"},{"eps":1.9602,"per":55.76,"date":"2025-12","close":109.31,"source":"reported"},{"eps":1.9602,"per":53.75,"date":"2026-01","close":105.36,"source":"reported"},{"eps":1.9602,"per":65.02,"date":"2026-02","close":127.45,"source":"reported"},{"eps":2.2123,"per":68.38,"date":"2026-03","close":151.28,"source":"reported"},{"eps":2.2123,"per":95.07,"date":"2026-04","close":210.32,"source":"reported"},{"eps":2.2123,"per":159.7,"date":"2026-05","close":353.29,"source":"reported"},{"eps":2.2123,"per":160.27,"date":"2026-06","close":354.57,"source":"reported"},{"eps":2.2123,"per":108.35,"date":"2026-07","close":239.69,"source":"reported"},{"eps":2.2123,"per":109.35,"date":"2026-08","close":241.91,"source":"reported"},{"eps":2.2123,"per":130.93,"date":"2026-09","close":289.66,"source":"reported"},{"eps":2.2123,"per":94.97,"date":"2026-10","close":210.1,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":150.75,"std":113.42,"count":36,"current":94.97,"lower_1sd":37.33,"upper_1sd":264.17},"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":"Arm Holdings plc","phase":"above-fold","symbol_resolved":true}