{"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":"2026-10-23T09:59:42.877319+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"F","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-32.5,"direction":"higher_better","percentile":19},{"name":"영업이익 성장률","unit":"%","value":-75.0,"direction":"higher_better","percentile":11}],"summary":"매출 -32.5%","percentile":15},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":49.2,"direction":null,"percentile":49},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-10.4,"direction":"higher_better","percentile":29}],"summary":"RSI 49","percentile":36},"valuation":{"grade":"C","metrics":[],"summary":"PER 24.01x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":1.6,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":14.37,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":12.11,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.52,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 1.6%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.46,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.74,"rating":"fair","direction":"lower_better","percentile":42},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":16.2,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.0,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.5x, 순차입금비율 0.7x","percentile":51}},"signals":[],"summary":"Constellation Energy Corporation(CEG)은 Utilities 섹터 US 시장 종목입니다, 시가총액 911.36억. 현재가 $255.21, 전일 대비 -5.7%, 30일 -10.4%. PER 24.0배 / ROE 1.6%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.6,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.60%","value_pct":0.6},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":14.4,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":6.9,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.74,"direction":"lower_better","percentile":null}],"summary":"배당성향 14%로 낮아 안정적","percentile":73},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.6},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-1.8267163470409855,"grade":"D","trend":"하락","atr_14":16.163007142857143,"rsi_14":49.19548341566691,"sma_20":273.6515,"sma_60":273.7654166666667,"comment":"하락 추세, RSI 49","analysis":"RSI(14) 49.2로 중립 구간입니다. MACD(-1.83)가 시그널선(0.96)을 하회합니다(데드크로스). 현재가가 SMA20(274)과 SMA60(274) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 242~305 (현재 위치 21%).","bb_lower":242.03317475972202,"bb_upper":305.26982524027795,"macd_signal":0.9556799742181115},"change_pct":-5.74,"chart_data":[{"date":"2024-10-23","open":262.35,"high":265.25,"low":259.99,"close":263.39,"volume":2633700,"rsi_14":43.16,"sma_20":267.14,"sma_60":218.11,"sma_120":212.2},{"date":"2024-10-24","open":265.11,"high":265.12,"low":259.95,"close":261.86,"volume":1553700,"rsi_14":36.19,"sma_20":267.53,"sma_60":219.35,"sma_120":212.78},{"date":"2024-10-25","open":266.31,"high":267.04,"low":260.46,"close":261.77,"volume":2016200,"rsi_14":39.78,"sma_20":267.9,"sma_60":220.79,"sma_120":213.34},{"date":"2024-10-28","open":264.22,"high":268.48,"low":262.36,"close":264.31,"volume":1542500,"rsi_14":41.26,"sma_20":268.24,"sma_60":222.45,"sma_120":213.89},{"date":"2024-10-29","open":263.62,"high":264.56,"low":259.08,"close":262.35,"volume":1829700,"rsi_14":52.43,"sma_20":268.21,"sma_60":224.03,"sma_120":214.37},{"date":"2024-10-30","open":264.21,"high":265.32,"low":258.82,"close":259.16,"volume":1831000,"rsi_14":49.55,"sma_20":268.03,"sma_60":225.37,"sma_120":214.75},{"date":"2024-10-31","open":259.12,"high":261.55,"low":256.76,"close":260.33,"volume":2290900,"rsi_14":47.11,"sma_20":267.32,"sma_60":226.76,"sma_120":215.16},{"date":"2024-11-01","open":260.1,"high":262.12,"low":254.25,"close":255.52,"volume":2804500,"rsi_14":37.75,"sma_20":265.96,"sma_60":227.94,"sma_120":215.53},{"date":"2024-11-04","open":230.18,"high":233.14,"low":222.43,"close":223.69,"volume":10719400,"rsi_14":25.55,"sma_20":263.34,"sma_60":228.54,"sma_120":215.61},{"date":"2024-11-05","open":228.05,"high":234.49,"low":224.73,"close":231.41,"volume":6347400,"rsi_14":19.85,"sma_20":261.08,"sma_60":229.31,"sma_120":215.7},{"date":"2024-11-06","open":236.43,"high":239.58,"low":231.42,"close":232.64,"volume":4790100,"rsi_14":23.76,"sma_20":259.72,"sma_60":230.06,"sma_120":215.86},{"date":"2024-11-07","open":240.1,"high":245.87,"low":236.01,"close":239.18,"volume":4154900,"rsi_14":30.84,"sma_20":258.7,"sma_60":230.98,"sma_120":216.1},{"date":"2024-11-08","open":240.82,"high":245.52,"low":234.46,"close":236.98,"volume":5162100,"rsi_14":26.55,"sma_20":257.36,"sma_60":231.79,"sma_120":216.31},{"date":"2024-11-11","open":239.57,"high":241.47,"low":231.95,"close":234.9,"volume":3382100,"rsi_14":28.75,"sma_20":255.65,"sma_60":232.57,"sma_120":216.44},{"date":"2024-11-12","open":233.09,"high":233.62,"low":223.43,"close":226.41,"volume":4460000,"rsi_14":25.47,"sma_20":253.79,"sma_60":233.17,"sma_120":216.51},{"date":"2024-11-13","open":228.69,"high":230.44,"low":223.35,"close":223.7,"volume":2979500,"rsi_14":25.08,"sma_20":251.12,"sma_60":233.75,"sma_120":216.56},{"date":"2024-11-14","open":225.92,"high":229.23,"low":222.87,"close":223.13,"volume":2513200,"rsi_14":24.92,"sma_20":248.84,"sma_60":234.22,"sma_120":216.52},{"date":"2024-11-15","open":222.95,"high":225.83,"low":219.79,"close":222.39,"volume":2717400,"rsi_14":22.14,"sma_20":246.58,"sma_60":234.72,"sma_120":216.47},{"date":"2024-11-18","open":224.08,"high":230.08,"low":219.31,"close":228.34,"volume":3293200,"rsi_14":28.53,"sma_20":244.45,"sma_60":235.31,"sma_120":216.56},{"date":"2024-11-19","open":224.39,"high":232.91,"low":224.19,"close":232.6,"volume":2197500,"rsi_14":33.46,"sma_20":242.9,"sma_60":235.97,"sma_120":216.64},{"date":"2024-11-20","open":236.13,"high":239.44,"low":230.18,"close":233.43,"volume":2567600,"rsi_14":33.18,"sma_20":241.4,"sma_60":236.62,"sma_120":216.8},{"date":"2024-11-21","open":235.31,"high":250.06,"low":232.13,"close":249.71,"volume":3586400,"rsi_14":46.82,"sma_20":240.79,"sma_60":237.59,"sma_120":217.17},{"date":"2024-11-22","open":249.09,"high":251.09,"low":242.96,"close":247.78,"volume":2471600,"rsi_14":69.57,"sma_20":240.09,"sma_60":238.52,"sma_120":217.56},{"date":"2024-11-25","open":251.36,"high":253.45,"low":240.95,"close":246.83,"volume":3459596,"rsi_14":91.21,"sma_20":239.9,"sma_60":247.82,"sma_120":217.91},{"date":"2024-11-26","open":247.44,"high":264.87,"low":247.1,"close":264.48,"volume":3881649,"rsi_14":100.0,"sma_20":254.58,"sma_60":255.13,"sma_120":218.46},{"date":"2024-11-27","open":262.76,"high":263.75,"low":248.73,"close":251.25,"volume":2298224,"rsi_14":57.16,"sma_20":255.59,"sma_60":255.16,"sma_120":218.93},{"date":"2024-11-29","open":255.8,"high":258.59,"low":253.05,"close":254.39,"volume":1185697,"rsi_14":19.2,"sma_20":258.22,"sma_60":253.74,"sma_120":219.3},{"date":"2024-12-02","open":254.83,"high":256.26,"low":247.4,"close":247.47,"volume":1908429,"rsi_14":31.23,"sma_20":256.47,"sma_60":251.98,"sma_120":219.58},{"date":"2024-12-03","open":249.35,"high":252.03,"low":244.5,"close":245.42,"volume":1784572,"rsi_14":0.0,"sma_20":250.15,"sma_60":249.8,"sma_120":219.84},{"date":"2024-12-04","open":250.55,"high":255.48,"low":248.88,"close":252.05,"volume":2701156,"rsi_14":100.0,"sma_20":250.6,"sma_60":253.03,"sma_120":220.14},{"date":"2024-12-05","open":251.58,"high":257.57,"low":250.96,"close":253.93,"volume":2118166,"rsi_14":100.0,"sma_20":253.62,"sma_60":254.47,"sma_120":220.5},{"date":"2024-12-06","open":254.28,"high":256.39,"low":248.31,"close":251.49,"volume":1330068,"rsi_14":43.45,"sma_20":254.84,"sma_60":254.78,"sma_120":220.86},{"date":"2024-12-09","open":251.65,"high":251.86,"low":234.33,"close":237.83,"volume":3262442,"rsi_14":0.0,"sma_20":254.01,"sma_60":253.46,"sma_120":221.04},{"date":"2024-12-10","open":235.87,"high":237.48,"low":228.76,"close":230.38,"volume":2771458,"rsi_14":0.0,"sma_20":247.42,"sma_60":250.86,"sma_120":221.14},{"date":"2024-12-11","open":232.79,"high":237.43,"low":230.16,"close":234.6,"volume":2386746,"rsi_14":36.19,"sma_20":238.75,"sma_60":247.86,"sma_120":221.31},{"date":"2024-12-12","open":240.91,"high":246.04,"low":236.9,"close":237.0,"volume":2822002,"rsi_14":100.0,"sma_20":235.5,"sma_60":245.83,"sma_120":221.52},{"date":"2024-12-13","open":239.95,"high":241.36,"low":234.5,"close":237.05,"volume":2005086,"rsi_14":100.0,"sma_20":237.05,"sma_60":244.59,"sma_120":221.67},{"date":"2024-12-16","open":238.02,"high":241.64,"low":235.25,"close":237.28,"volume":1974357,"rsi_14":100.0,"sma_20":238.69,"sma_60":242.91,"sma_120":221.93},{"date":"2024-12-17","open":235.65,"high":236.07,"low":226.93,"close":232.26,"volume":2506472,"rsi_14":4.35,"sma_20":238.91,"sma_60":240.68,"sma_120":222.19},{"date":"2024-12-18","open":232.34,"high":234.99,"low":222.87,"close":223.85,"volume":3173728,"rsi_14":0.0,"sma_20":236.56,"sma_60":237.83,"sma_120":222.42},{"date":"2024-12-19","open":226.93,"high":231.82,"low":223.08,"close":223.27,"volume":3626785,"rsi_14":0.0,"sma_20":231.15,"sma_60":235.26,"sma_120":222.6},{"date":"2024-12-20","open":219.95,"high":229.74,"low":217.79,"close":225.1,"volume":4985567,"rsi_14":75.82,"sma_20":226.86,"sma_60":233.96,"sma_120":222.79},{"date":"2024-12-23","open":225.08,"high":227.42,"low":219.83,"close":226.35,"volume":1935150,"rsi_14":100.0,"sma_20":226.15,"sma_60":232.91,"sma_120":222.96},{"date":"2024-12-24","open":227.31,"high":228.17,"low":225.24,"close":227.85,"volume":978377,"rsi_14":100.0,"sma_20":227.38,"sma_60":231.63,"sma_120":223.13},{"date":"2024-12-26","open":226.64,"high":228.29,"low":225.4,"close":226.71,"volume":920665,"rsi_14":56.77,"sma_20":228.71,"sma_60":230.37,"sma_120":223.25},{"date":"2024-12-27","open":226.25,"high":226.25,"low":220.86,"close":224.63,"volume":1466446,"rsi_14":0.0,"sma_20":228.94,"sma_60":228.93,"sma_120":223.36},{"date":"2024-12-30","open":221.63,"high":227.07,"low":220.37,"close":224.41,"volume":1587399,"rsi_14":0.0,"sma_20":227.86,"sma_60":227.64,"sma_120":223.43},{"date":"2024-12-31","open":224.44,"high":225.11,"low":221.0,"close":221.82,"volume":1885954,"rsi_14":0.0,"sma_20":226.63,"sma_60":227.25,"sma_120":223.5},{"date":"2025-01-02","open":224.47,"high":241.66,"low":223.24,"close":240.55,"volume":4552486,"rsi_14":100.0,"sma_20":231.79,"sma_60":229.25,"sma_120":223.73},{"date":"2025-01-03","open":248.39,"high":252.03,"low":242.29,"close":250.27,"volume":4578769,"rsi_14":100.0,"sma_20":242.74,"sma_60":232.55,"sma_120":224.08},{"date":"2025-01-06","open":255.7,"high":265.56,"low":249.39,"close":262.05,"volume":4115974,"rsi_14":100.0,"sma_20":255.19,"sma_60":237.25,"sma_120":224.59},{"date":"2025-01-07","open":261.28,"high":263.24,"low":247.45,"close":253.47,"volume":3112396,"rsi_14":0.0,"sma_20":258.44,"sma_60":240.77,"sma_120":225.17},{"date":"2025-01-08","open":253.35,"high":253.83,"low":226.12,"close":241.78,"volume":8414175,"rsi_14":0.0,"sma_20":252.64,"sma_60":242.94,"sma_120":225.66},{"date":"2025-01-10","open":280.11,"high":307.38,"low":277.76,"close":302.61,"volume":14707183,"rsi_14":100.0,"sma_20":270.74,"sma_60":253.44,"sma_120":226.64},{"date":"2025-01-13","open":294.98,"high":297.92,"low":276.51,"close":276.88,"volume":6920564,"rsi_14":0.0,"sma_20":282.54,"sma_60":260.67,"sma_120":227.39},{"date":"2025-01-14","open":281.5,"high":291.91,"low":279.02,"close":286.43,"volume":4852380,"rsi_14":100.0,"sma_20":288.28,"sma_60":268.1,"sma_120":228.23},{"date":"2025-01-15","open":294.58,"high":302.53,"low":290.55,"close":298.23,"volume":4140669,"rsi_14":100.0,"sma_20":291.7,"sma_60":275.2,"sma_120":229.29},{"date":"2025-01-16","open":299.92,"high":317.8,"low":299.92,"close":312.58,"volume":5269115,"rsi_14":100.0,"sma_20":304.18,"sma_60":282.79,"sma_120":230.51},{"date":"2025-01-17","open":317.46,"high":317.46,"low":308.41,"close":313.69,"volume":2819968,"rsi_14":100.0,"sma_20":312.79,"sma_60":290.31,"sma_120":231.7},{"date":"2025-01-21","open":323.25,"high":327.55,"low":315.64,"close":320.91,"volume":4032296,"rsi_14":100.0,"sma_20":319.05,"sma_60":300.16,"sma_120":232.98},{"date":"2025-01-22","open":326.22,"high":333.61,"low":316.31,"close":329.66,"volume":4576601,"rsi_14":100.0,"sma_20":325.72,"sma_60":307.89,"sma_120":234.35},{"date":"2025-01-23","open":330.32,"high":349.03,"low":330.19,"close":343.3,"volume":4853539,"rsi_14":100.0,"sma_20":336.2,"sma_60":315.09,"sma_120":235.67},{"date":"2025-01-24","open":344.81,"high":347.05,"low":339.06,"close":344.51,"volume":3226556,"rsi_14":100.0,"sma_20":343.96,"sma_60":323.54,"sma_120":237.1},{"date":"2025-01-27","open":289.99,"high":300.11,"low":268.16,"close":272.68,"volume":16083204,"rsi_14":1.66,"sma_20":341.08,"sma_60":323.31,"sma_120":238.01},{"date":"2025-01-28","open":279.17,"high":281.97,"low":256.9,"close":276.45,"volume":9989311,"rsi_14":4.98,"sma_20":314.85,"sma_60":320.53,"sma_120":238.93},{"date":"2025-01-29","open":276.67,"high":291.71,"low":273.73,"close":289.43,"volume":6638519,"rsi_14":100.0,"sma_20":288.23,"sma_60":316.62,"sma_120":239.87},{"date":"2025-01-30","open":298.46,"high":308.07,"low":296.27,"close":305.95,"volume":6023142,"rsi_14":100.0,"sma_20":284.95,"sma_60":313.69,"sma_120":240.96},{"date":"2025-01-31","open":309.37,"high":309.37,"low":295.43,"close":297.45,"volume":4725954,"rsi_14":66.03,"sma_20":297.0,"sma_60":311.9,"sma_120":241.91},{"date":"2025-02-03","open":282.99,"high":306.04,"low":281.62,"close":303.72,"volume":3723535,"rsi_14":42.48,"sma_20":302.51,"sma_60":308.11,"sma_120":242.9},{"date":"2025-02-04","open":295.71,"high":304.5,"low":291.02,"close":303.74,"volume":2996304,"rsi_14":100.0,"sma_20":304.12,"sma_60":303.48,"sma_120":243.9},{"date":"2025-02-05","open":307.91,"high":315.68,"low":300.29,"close":311.18,"volume":3580102,"rsi_14":100.0,"sma_20":309.33,"sma_60":299.09,"sma_120":244.95},{"date":"2025-02-06","open":312.66,"high":313.91,"low":303.29,"close":309.17,"volume":2480096,"rsi_14":0.0,"sma_20":311.52,"sma_60":303.75,"sma_120":246.0},{"date":"2025-02-07","open":311.82,"high":316.91,"low":306.69,"close":307.17,"volume":2297980,"rsi_14":0.0,"sma_20":311.4,"sma_60":307.0,"sma_120":247.01},{"date":"2025-02-10","open":309.99,"high":319.28,"low":309.94,"close":319.11,"volume":2729799,"rsi_14":100.0,"sma_20":315.01,"sma_60":309.89,"sma_120":248.12},{"date":"2025-02-11","open":314.63,"high":316.47,"low":306.83,"close":310.93,"volume":2642897,"rsi_14":0.0,"sma_20":316.12,"sma_60":311.13,"sma_120":249.14},{"date":"2025-02-12","open":302.85,"high":314.75,"low":301.23,"close":311.15,"volume":1766373,"rsi_14":100.0,"sma_20":315.32,"sma_60":312.55,"sma_120":250.18},{"date":"2025-02-13","open":313.69,"high":315.06,"low":302.51,"close":308.86,"volume":2707225,"rsi_14":0.0,"sma_20":312.83,"sma_60":313.24,"sma_120":251.14},{"date":"2025-02-14","open":308.56,"high":315.5,"low":303.63,"close":314.62,"volume":2192984,"rsi_14":100.0,"sma_20":314.28,"sma_60":314.2,"sma_120":252.18},{"date":"2025-02-18","open":321.11,"high":326.79,"low":313.15,"close":322.85,"volume":3252998,"rsi_14":100.0,"sma_20":319.46,"sma_60":315.91,"sma_120":253.28},{"date":"2025-02-19","open":321.08,"high":327.1,"low":315.44,"close":318.95,"volume":3079053,"rsi_14":0.0,"sma_20":322.37,"sma_60":317.35,"sma_120":254.34},{"date":"2025-02-20","open":314.81,"high":319.28,"low":301.61,"close":306.81,"volume":3860027,"rsi_14":0.0,"sma_20":321.97,"sma_60":317.35,"sma_120":255.3},{"date":"2025-02-21","open":307.38,"high":307.84,"low":275.42,"close":282.04,"volume":6477999,"rsi_14":0.0,"sma_20":315.5,"sma_60":315.88,"sma_120":256.07},{"date":"2025-02-24","open":287.56,"high":287.56,"low":260.43,"close":265.46,"volume":7221426,"rsi_14":0.0,"sma_20":299.18,"sma_60":311.3,"sma_120":256.69},{"date":"2025-02-25","open":262.54,"high":265.79,"low":246.46,"close":262.08,"volume":5094557,"rsi_14":0.0,"sma_20":280.49,"sma_60":305.11,"sma_120":257.26},{"date":"2025-02-26","open":270.45,"high":277.59,"low":265.79,"close":267.86,"volume":4729045,"rsi_14":63.1,"sma_20":268.99,"sma_60":298.8,"sma_120":258.04},{"date":"2025-02-27","open":274.06,"high":278.23,"low":246.69,"close":247.63,"volume":5130960,"rsi_14":22.23,"sma_20":266.43,"sma_60":292.47,"sma_120":258.66},{"date":"2025-02-28","open":244.34,"high":249.42,"low":239.57,"close":248.43,"volume":6029597,"rsi_14":3.8,"sma_20":260.13,"sma_60":282.78,"sma_120":259.29},{"date":"2025-03-03","open":247.27,"high":247.61,"low":227.3,"close":230.33,"volume":5315016,"rsi_14":4.22,"sma_20":252.25,"sma_60":272.8,"sma_120":259.79},{"date":"2025-03-04","open":225.58,"high":237.61,"low":219.38,"close":229.69,"volume":5525511,"rsi_14":0.0,"sma_20":242.18,"sma_60":261.89,"sma_120":260.27},{"date":"2025-03-05","open":228.7,"high":231.57,"low":221.53,"close":227.38,"volume":3840233,"rsi_14":0.0,"sma_20":234.62,"sma_60":253.56,"sma_120":260.69},{"date":"2025-03-06","open":218.33,"high":220.9,"low":202.98,"close":205.94,"volume":7710756,"rsi_14":0.0,"sma_20":229.62,"sma_60":247.25,"sma_120":260.87},{"date":"2025-03-07","open":206.73,"high":214.72,"low":201.76,"close":211.14,"volume":4986183,"rsi_14":18.32,"sma_20":220.18,"sma_60":239.61,"sma_120":261.07},{"date":"2025-03-10","open":202.27,"high":206.87,"low":194.27,"close":200.88,"volume":6710326,"rsi_14":31.95,"sma_20":212.6,"sma_60":232.05,"sma_120":261.14},{"date":"2025-03-11","open":202.65,"high":210.25,"low":198.61,"close":207.21,"volume":5051002,"rsi_14":38.14,"sma_20":207.48,"sma_60":224.8,"sma_120":261.23},{"date":"2025-03-12","open":217.97,"high":222.85,"low":208.62,"close":213.93,"volume":7320373,"rsi_14":100.0,"sma_20":206.96,"sma_60":219.35,"sma_120":261.36},{"date":"2025-03-13","open":215.34,"high":215.34,"low":202.38,"close":208.49,"volume":3654305,"rsi_14":55.27,"sma_20":210.4,"sma_60":216.09,"sma_120":261.45},{"date":"2025-03-14","open":212.42,"high":216.07,"low":207.65,"close":215.03,"volume":3829888,"rsi_14":54.6,"sma_20":212.2,"sma_60":213.26,"sma_120":261.53},{"date":"2025-03-17","open":215.48,"high":220.6,"low":212.95,"close":217.1,"volume":3547587,"rsi_14":100.0,"sma_20":215.97,"sma_60":211.65,"sma_120":261.24},{"date":"2025-03-18","open":216.48,"high":216.7,"low":207.87,"close":209.46,"volume":2716469,"rsi_14":21.29,"sma_20":216.17,"sma_60":211.86,"sma_120":260.87},{"date":"2025-03-19","open":209.73,"high":218.92,"low":209.73,"close":216.61,"volume":3091919,"rsi_14":100.0,"sma_20":215.27,"sma_60":213.17,"sma_120":260.59},{"date":"2025-03-20","open":215.63,"high":220.96,"low":212.59,"close":217.99,"volume":2250506,"rsi_14":100.0,"sma_20":217.17,"sma_60":215.05,"sma_120":260.24},{"date":"2025-03-21","open":214.35,"high":221.35,"low":211.15,"close":221.01,"volume":3733473,"rsi_14":100.0,"sma_20":220.38,"sma_60":216.45,"sma_120":259.97},{"date":"2025-03-24","open":226.74,"high":229.63,"low":225.11,"close":227.11,"volume":2773601,"rsi_14":100.0,"sma_20":224.33,"sma_60":218.58,"sma_120":259.75},{"date":"2025-03-25","open":227.8,"high":229.35,"low":220.54,"close":225.38,"volume":2849931,"rsi_14":0.0,"sma_20":226.69,"sma_60":220.41,"sma_120":259.49},{"date":"2025-03-26","open":222.52,"high":224.61,"low":212.59,"close":215.54,"volume":4060972,"rsi_14":0.0,"sma_20":225.59,"sma_60":220.44,"sma_120":259.1},{"date":"2025-03-27","open":210.56,"high":216.12,"low":206.15,"close":207.82,"volume":4178259,"rsi_14":0.0,"sma_20":222.29,"sma_60":220.18,"sma_120":258.65},{"date":"2025-03-28","open":208.52,"high":214.0,"low":202.55,"close":204.04,"volume":5571956,"rsi_14":0.0,"sma_20":214.77,"sma_60":219.52,"sma_120":258.06},{"date":"2025-03-31","open":197.67,"high":202.22,"low":194.26,"close":200.3,"volume":4518882,"rsi_14":0.0,"sma_20":208.46,"sma_60":218.13,"sma_120":257.38},{"date":"2025-04-01","open":199.63,"high":206.39,"low":196.79,"close":205.58,"volume":2863111,"rsi_14":58.54,"sma_20":204.54,"sma_60":215.91,"sma_120":256.8},{"date":"2025-04-02","open":201.49,"high":213.92,"low":200.94,"close":213.05,"volume":3179066,"rsi_14":100.0,"sma_20":204.96,"sma_60":214.11,"sma_120":256.28},{"date":"2025-04-03","open":199.15,"high":202.7,"low":188.53,"close":188.99,"volume":5557506,"rsi_14":23.69,"sma_20":208.32,"sma_60":212.13,"sma_120":255.69},{"date":"2025-04-04","open":178.88,"high":181.78,"low":163.99,"close":169.83,"volume":9358580,"rsi_14":0.0,"sma_20":201.47,"sma_60":206.84,"sma_120":254.95},{"date":"2025-04-07","open":160.47,"high":188.54,"low":160.29,"close":178.61,"volume":7458413,"rsi_14":31.41,"sma_20":185.64,"sma_60":200.35,"sma_120":254.24},{"date":"2025-04-08","open":187.7,"high":192.03,"low":180.79,"close":183.72,"volume":6895731,"rsi_14":100.0,"sma_20":178.08,"sma_60":196.13,"sma_120":253.54},{"date":"2025-04-09","open":184.9,"high":216.46,"low":181.41,"close":214.03,"volume":7984335,"rsi_14":100.0,"sma_20":196.11,"sma_60":195.15,"sma_120":253.13},{"date":"2025-04-10","open":207.62,"high":210.08,"low":198.24,"close":203.14,"volume":4048640,"rsi_14":73.57,"sma_20":201.05,"sma_60":195.34,"sma_120":252.52},{"date":"2025-04-11","open":203.14,"high":207.16,"low":196.7,"close":206.88,"volume":2960744,"rsi_14":25.54,"sma_20":209.63,"sma_60":195.26,"sma_120":252.01},{"date":"2025-04-14","open":213.55,"high":215.78,"low":202.53,"close":205.34,"volume":3427483,"rsi_14":0.0,"sma_20":206.88,"sma_60":195.43,"sma_120":251.5},{"date":"2025-04-15","open":205.24,"high":210.6,"low":204.99,"close":207.05,"volume":1985995,"rsi_14":100.0,"sma_20":207.7,"sma_60":199.14,"sma_120":250.97},{"date":"2025-04-16","open":203.7,"high":206.03,"low":200.11,"close":202.85,"volume":2433624,"rsi_14":0.0,"sma_20":206.38,"sma_60":202.98,"sma_120":250.47},{"date":"2025-04-17","open":206.98,"high":207.44,"low":202.26,"close":205.32,"volume":1963104,"rsi_14":100.0,"sma_20":206.03,"sma_60":206.22,"sma_120":249.99},{"date":"2025-04-21","open":202.15,"high":203.52,"low":186.77,"close":191.34,"volume":3290911,"rsi_14":15.04,"sma_20":202.87,"sma_60":206.73,"sma_120":249.41},{"date":"2025-04-22","open":196.25,"high":201.09,"low":194.56,"close":199.56,"volume":2457830,"rsi_14":37.02,"sma_20":200.39,"sma_60":204.97,"sma_120":248.89},{"date":"2025-04-23","open":211.85,"high":215.91,"low":206.9,"close":208.42,"volume":2976074,"rsi_14":100.0,"sma_20":202.79,"sma_60":204.45,"sma_120":248.43},{"date":"2025-04-24","open":208.19,"high":218.74,"low":208.19,"close":216.63,"volume":2336499,"rsi_14":100.0,"sma_20":211.32,"sma_60":205.87,"sma_120":248.06},{"date":"2025-04-25","open":216.67,"high":222.47,"low":215.07,"close":221.52,"volume":2710833,"rsi_14":100.0,"sma_20":218.38,"sma_60":207.92,"sma_120":247.75},{"date":"2025-04-28","open":220.88,"high":224.0,"low":218.24,"close":223.34,"volume":2396738,"rsi_14":100.0,"sma_20":222.74,"sma_60":210.39,"sma_120":247.45},{"date":"2025-04-29","open":222.83,"high":225.86,"low":219.05,"close":224.96,"volume":2038928,"rsi_14":100.0,"sma_20":225.11,"sma_60":213.19,"sma_120":247.2},{"date":"2025-04-30","open":218.1,"high":222.4,"low":215.32,"close":221.97,"volume":2185227,"rsi_14":0.0,"sma_20":224.92,"sma_60":216.37,"sma_120":247.19},{"date":"2025-05-01","open":230.67,"high":242.37,"low":228.79,"close":239.03,"volume":4557755,"rsi_14":100.0,"sma_20":230.91,"sma_60":222.22,"sma_120":247.26},{"date":"2025-05-02","open":242.67,"high":248.99,"low":239.97,"close":245.63,"volume":3316025,"rsi_14":100.0,"sma_20":239.84,"sma_60":227.81,"sma_120":247.38},{"date":"2025-05-05","open":241.67,"high":248.35,"low":239.87,"close":246.63,"volume":3117814,"rsi_14":100.0,"sma_20":246.34,"sma_60":232.38,"sma_120":247.45},{"date":"2025-05-06","open":257.13,"high":278.05,"low":254.43,"close":272.02,"volume":7195571,"rsi_14":100.0,"sma_20":258.29,"sma_60":239.49,"sma_120":247.75},{"date":"2025-05-07","open":275.53,"high":276.69,"low":262.92,"close":266.35,"volume":5168127,"rsi_14":0.0,"sma_20":266.43,"sma_60":245.38,"sma_120":248.02},{"date":"2025-05-08","open":269.96,"high":272.18,"low":263.32,"close":268.81,"volume":2862261,"rsi_14":100.0,"sma_20":270.25,"sma_60":251.38,"sma_120":248.38},{"date":"2025-05-09","open":270.28,"high":273.14,"low":264.31,"close":269.58,"volume":3245909,"rsi_14":100.0,"sma_20":270.41,"sma_60":257.57,"sma_120":248.78},{"date":"2025-05-12","open":284.47,"high":290.07,"low":281.58,"close":283.4,"volume":4744922,"rsi_14":100.0,"sma_20":276.78,"sma_60":264.67,"sma_120":249.29},{"date":"2025-05-13","open":278.62,"high":294.22,"low":277.35,"close":289.6,"volume":3651083,"rsi_14":100.0,"sma_20":284.99,"sma_60":271.01,"sma_120":249.86},{"date":"2025-05-14","open":289.6,"high":290.08,"low":281.07,"close":286.25,"volume":3129278,"rsi_14":0.0,"sma_20":288.92,"sma_60":276.4,"sma_120":250.35},{"date":"2025-05-15","open":282.74,"high":286.82,"low":281.41,"close":282.53,"volume":2187286,"rsi_14":0.0,"sma_20":287.32,"sma_60":279.51,"sma_120":250.78},{"date":"2025-05-16","open":285.09,"high":289.65,"low":282.71,"close":289.6,"volume":2104914,"rsi_14":100.0,"sma_20":287.84,"sma_60":282.2,"sma_120":251.25},{"date":"2025-05-19","open":281.87,"high":292.83,"low":280.53,"close":292.48,"volume":1972673,"rsi_14":100.0,"sma_20":290.94,"sma_60":285.49,"sma_120":251.62},{"date":"2025-05-20","open":291.03,"high":291.5,"low":288.16,"close":290.87,"volume":1481307,"rsi_14":0.0,"sma_20":292.79,"sma_60":288.34,"sma_120":251.98},{"date":"2025-05-21","open":286.76,"high":290.68,"low":283.72,"close":285.61,"volume":2040947,"rsi_14":0.0,"sma_20":290.61,"sma_60":289.51,"sma_120":252.3},{"date":"2025-05-22","open":283.7,"high":293.66,"low":281.24,"close":289.95,"volume":2390783,"rsi_14":45.18,"sma_20":290.1,"sma_60":289.93,"sma_120":252.51},{"date":"2025-05-23","open":297.08,"high":301.02,"low":291.58,"close":295.93,"volume":5373279,"rsi_14":100.0,"sma_20":293.01,"sma_60":290.94,"sma_120":252.87},{"date":"2025-05-27","open":302.27,"high":308.64,"low":294.72,"close":307.44,"volume":3611518,"rsi_14":100.0,"sma_20":300.91,"sma_60":293.98,"sma_120":253.31},{"date":"2025-05-28","open":307.83,"high":311.45,"low":305.06,"close":306.44,"volume":2512000,"rsi_14":0.0,"sma_20":306.34,"sma_60":296.69,"sma_120":253.8},{"date":"2025-05-29","open":312.24,"high":312.86,"low":298.53,"close":301.78,"volume":2712076,"rsi_14":0.0,"sma_20":306.38,"sma_60":298.13,"sma_120":254.26},{"date":"2025-05-30","open":299.86,"high":304.9,"low":297.69,"close":304.55,"volume":3656129,"rsi_14":100.0,"sma_20":305.42,"sma_60":299.85,"sma_120":254.7},{"date":"2025-06-02","open":305.29,"high":312.26,"low":302.98,"close":311.79,"volume":2097119,"rsi_14":100.0,"sma_20":308.51,"sma_60":303.01,"sma_120":255.17},{"date":"2025-06-03","open":340.21,"high":340.21,"low":307.88,"close":311.39,"volume":10696101,"rsi_14":0.0,"sma_20":311.81,"sma_60":306.18,"sma_120":255.67},{"date":"2025-06-04","open":302.41,"high":308.79,"low":297.38,"close":297.97,"volume":4966758,"rsi_14":0.0,"sma_20":307.71,"sma_60":306.85,"sma_120":256.17},{"date":"2025-06-05","open":297.67,"high":300.42,"low":287.85,"close":288.36,"volume":4678396,"rsi_14":0.0,"sma_20":306.54,"sma_60":306.72,"sma_120":256.65},{"date":"2025-06-06","open":292.04,"high":298.2,"low":284.5,"close":297.24,"volume":3735262,"rsi_14":48.01,"sma_20":297.66,"sma_60":304.89,"sma_120":257.16},{"date":"2025-06-09","open":299.12,"high":307.21,"low":295.46,"close":298.09,"volume":2997382,"rsi_14":100.0,"sma_20":295.39,"sma_60":303.62,"sma_120":257.67},{"date":"2025-06-10","open":298.43,"high":298.93,"low":286.21,"close":289.5,"volume":3374298,"rsi_14":9.05,"sma_20":297.42,"sma_60":302.75,"sma_120":258.1},{"date":"2025-06-11","open":295.28,"high":296.91,"low":288.28,"close":290.66,"volume":2751423,"rsi_14":11.93,"sma_20":295.7,"sma_60":300.89,"sma_120":258.54},{"date":"2025-06-12","open":288.59,"high":299.74,"low":287.57,"close":298.81,"volume":2083974,"rsi_14":100.0,"sma_20":293.25,"sma_60":298.56,"sma_120":259.1},{"date":"2025-06-13","open":295.8,"high":298.38,"low":292.55,"close":295.34,"volume":1525901,"rsi_14":70.12,"sma_20":295.53,"sma_60":296.8,"sma_120":259.69},{"date":"2025-06-16","open":298.43,"high":308.34,"low":298.43,"close":306.4,"volume":2592698,"rsi_14":100.0,"sma_20":302.04,"sma_60":297.59,"sma_120":260.38},{"date":"2025-06-17","open":306.21,"high":311.9,"low":301.12,"close":304.1,"volume":2158052,"rsi_14":0.0,"sma_20":304.86,"sma_60":299.1,"sma_120":261.03},{"date":"2025-06-18","open":303.4,"high":307.92,"low":301.66,"close":304.83,"volume":1451471,"rsi_14":100.0,"sma_20":306.45,"sma_60":300.06,"sma_120":261.69},{"date":"2025-06-20","open":305.92,"high":306.59,"low":301.11,"close":303.33,"volume":4194840,"rsi_14":0.0,"sma_20":305.68,"sma_60":301.34,"sma_120":262.31},{"date":"2025-06-23","open":304.4,"high":314.14,"low":303.1,"close":313.56,"volume":2314517,"rsi_14":100.0,"sma_20":309.34,"sma_60":304.48,"sma_120":263.03},{"date":"2025-06-24","open":316.28,"high":322.61,"low":315.19,"close":318.98,"volume":2384956,"rsi_14":100.0,"sma_20":315.33,"sma_60":307.73,"sma_120":263.82},{"date":"2025-06-25","open":320.33,"high":321.95,"low":313.21,"close":313.49,"volume":2263908,"rsi_14":0.0,"sma_20":317.36,"sma_60":309.94,"sma_120":264.56},{"date":"2025-06-26","open":315.34,"high":321.91,"low":313.08,"close":320.82,"volume":2192429,"rsi_14":100.0,"sma_20":319.19,"sma_60":312.61,"sma_120":265.38},{"date":"2025-06-27","open":326.19,"high":326.72,"low":316.14,"close":318.5,"volume":3689663,"rsi_14":0.0,"sma_20":320.1,"sma_60":314.39,"sma_120":266.03},{"date":"2025-06-30","open":322.31,"high":323.04,"low":316.56,"close":321.07,"volume":1968039,"rsi_14":100.0,"sma_20":321.67,"sma_60":316.61,"sma_120":266.61},{"date":"2025-07-01","open":319.05,"high":319.05,"low":300.67,"close":306.31,"volume":3553045,"rsi_14":0.0,"sma_20":316.31,"sma_60":316.91,"sma_120":266.98},{"date":"2025-07-02","open":305.28,"high":308.7,"low":301.43,"close":305.03,"volume":2106482,"rsi_14":0.0,"sma_20":313.6,"sma_60":317.02,"sma_120":267.4},{"date":"2025-07-03","open":306.59,"high":312.3,"low":304.85,"close":310.25,"volume":1465816,"rsi_14":80.28,"sma_20":309.83,"sma_60":316.4,"sma_120":267.97},{"date":"2025-07-07","open":308.38,"high":318.73,"low":307.47,"close":316.59,"volume":2002122,"rsi_14":100.0,"sma_20":313.38,"sma_60":315.69,"sma_120":268.08},{"date":"2025-07-08","open":319.01,"high":319.01,"low":306.14,"close":311.2,"volume":1793002,"rsi_14":54.07,"sma_20":313.69,"sma_60":315.65,"sma_120":268.36},{"date":"2025-07-09","open":311.58,"high":318.08,"low":308.63,"close":315.45,"volume":1685724,"rsi_14":44.11,"sma_20":315.07,"sma_60":314.8,"sma_120":268.59},{"date":"2025-07-10","open":314.61,"high":315.7,"low":305.63,"close":311.98,"volume":1746508,"rsi_14":55.03,"sma_20":315.4,"sma_60":314.22,"sma_120":268.7},{"date":"2025-07-11","open":309.18,"high":321.31,"low":308.13,"close":319.86,"volume":2015620,"rsi_14":100.0,"sma_20":317.49,"sma_60":314.11,"sma_120":268.75},{"date":"2025-07-14","open":320.4,"high":324.84,"low":312.24,"close":324.29,"volume":2000133,"rsi_14":100.0,"sma_20":321.74,"sma_60":316.61,"sma_120":268.83},{"date":"2025-07-15","open":325.87,"high":326.27,"low":312.56,"close":316.33,"volume":2742440,"rsi_14":0.0,"sma_20":321.9,"sma_60":317.77,"sma_120":268.79},{"date":"2025-07-16","open":316.96,"high":320.32,"low":299.79,"close":306.59,"volume":2956751,"rsi_14":0.0,"sma_20":321.23,"sma_60":317.71,"sma_120":268.58},{"date":"2025-07-17","open":310.19,"high":313.17,"low":303.41,"close":306.47,"volume":1984949,"rsi_14":0.0,"sma_20":314.78,"sma_60":316.69,"sma_120":268.27},{"date":"2025-07-18","open":310.15,"high":325.3,"low":309.29,"close":319.74,"volume":3532937,"rsi_14":100.0,"sma_20":313.44,"sma_60":316.72,"sma_120":268.05},{"date":"2025-07-21","open":322.72,"high":323.94,"low":314.99,"close":316.22,"volume":1937555,"rsi_14":0.0,"sma_20":317.34,"sma_60":317.05,"sma_120":268.41},{"date":"2025-07-22","open":316.34,"high":317.08,"low":309.77,"close":316.13,"volume":1780119,"rsi_14":0.0,"sma_20":319.28,"sma_60":317.33,"sma_120":268.73},{"date":"2025-07-23","open":327.67,"high":341.44,"low":321.11,"close":322.01,"volume":3821438,"rsi_14":98.5,"sma_20":319.01,"sma_60":317.23,"sma_120":269.0},{"date":"2025-07-24","open":323.38,"high":325.21,"low":319.22,"close":319.99,"volume":1818050,"rsi_14":0.0,"sma_20":321.71,"sma_60":317.03,"sma_120":269.11},{"date":"2025-07-25","open":320.81,"high":326.56,"low":319.35,"close":325.64,"volume":1383945,"rsi_14":100.0,"sma_20":324.35,"sma_60":318.93,"sma_120":269.33},{"date":"2025-07-28","open":328.36,"high":330.26,"low":320.81,"close":326.94,"volume":1701437,"rsi_14":100.0,"sma_20":326.74,"sma_60":321.67,"sma_120":269.52},{"date":"2025-07-29","open":329.73,"high":336.92,"low":326.45,"close":328.26,"volume":2695980,"rsi_14":100.0,"sma_20":329.14,"sma_60":323.77,"sma_120":269.72},{"date":"2025-07-30","open":329.23,"high":345.76,"low":329.23,"close":342.91,"volume":3026626,"rsi_14":100.0,"sma_20":336.05,"sma_60":327.19,"sma_120":269.98},{"date":"2025-07-31","open":347.09,"high":351.59,"low":341.92,"close":345.46,"volume":3581050,"rsi_14":100.0,"sma_20":343.35,"sma_60":331.19,"sma_120":270.28},{"date":"2025-08-01","open":334.14,"high":341.03,"low":324.78,"close":338.44,"volume":2871922,"rsi_14":0.0,"sma_20":344.5,"sma_60":333.86,"sma_120":270.54},{"date":"2025-08-04","open":342.77,"high":354.56,"low":342.22,"close":352.46,"volume":2899262,"rsi_14":100.0,"sma_20":347.83,"sma_60":338.15,"sma_120":270.82},{"date":"2025-08-05","open":349.62,"high":351.36,"low":336.64,"close":341.22,"volume":3380492,"rsi_14":0.0,"sma_20":347.54,"sma_60":340.69,"sma_120":271.07},{"date":"2025-08-06","open":341.27,"high":341.71,"low":330.03,"close":336.15,"volume":2946520,"rsi_14":0.0,"sma_20":343.79,"sma_60":342.09,"sma_120":271.27},{"date":"2025-08-07","open":332.97,"high":342.89,"low":319.8,"close":334.11,"volume":3632033,"rsi_14":0.0,"sma_20":338.66,"sma_60":343.0,"sma_120":271.48},{"date":"2025-08-08","open":336.4,"high":339.86,"low":329.98,"close":333.47,"volume":1961007,"rsi_14":0.0,"sma_20":337.1,"sma_60":343.35,"sma_120":271.63},{"date":"2025-08-11","open":333.94,"high":335.99,"low":325.76,"close":329.22,"volume":1829803,"rsi_14":0.0,"sma_20":336.21,"sma_60":342.48,"sma_120":271.68},{"date":"2025-08-12","open":330.77,"high":337.41,"low":328.66,"close":336.26,"volume":1891814,"rsi_14":62.35,"sma_20":334.29,"sma_60":340.55,"sma_120":271.82},{"date":"2025-08-13","open":337.44,"high":340.41,"low":320.3,"close":325.39,"volume":2788126,"rsi_14":39.29,"sma_20":334.77,"sma_60":339.72,"sma_120":271.98},{"date":"2025-08-14","open":323.22,"high":331.31,"low":321.05,"close":323.98,"volume":2020663,"rsi_14":0.0,"sma_20":332.51,"sma_60":336.77,"sma_120":272.32},{"date":"2025-08-15","open":325.65,"high":325.69,"low":317.5,"close":320.03,"volume":1749115,"rsi_14":0.0,"sma_20":328.43,"sma_60":333.82,"sma_120":272.78},{"date":"2025-08-18","open":320.25,"high":324.16,"low":317.98,"close":320.95,"volume":1860313,"rsi_14":11.95,"sma_20":324.66,"sma_60":331.41,"sma_120":273.27},{"date":"2025-08-19","open":319.04,"high":319.98,"low":312.08,"close":315.45,"volume":2122305,"rsi_14":8.89,"sma_20":322.79,"sma_60":329.4,"sma_120":273.66},{"date":"2025-08-20","open":312.15,"high":313.75,"low":303.06,"close":312.44,"volume":2638923,"rsi_14":0.0,"sma_20":320.05,"sma_60":326.84,"sma_120":274.2},{"date":"2025-08-21","open":313.2,"high":316.41,"low":308.95,"close":310.76,"volume":1622647,"rsi_14":0.0,"sma_20":316.62,"sma_60":324.3,"sma_120":274.71},{"date":"2025-08-22","open":312.15,"high":316.21,"low":307.46,"close":308.41,"volume":1856346,"rsi_14":0.0,"sma_20":313.79,"sma_60":321.14,"sma_120":275.36},{"date":"2025-08-25","open":308.66,"high":315.83,"low":308.24,"close":308.93,"volume":1386594,"rsi_14":18.06,"sma_20":311.74,"sma_60":318.27,"sma_120":276.02},{"date":"2025-08-26","open":309.02,"high":316.68,"low":308.56,"close":314.79,"volume":1673989,"rsi_14":100.0,"sma_20":311.04,"sma_60":316.23,"sma_120":276.75},{"date":"2025-08-27","open":314.57,"high":317.69,"low":312.37,"close":314.16,"volume":1369947,"rsi_14":90.21,"sma_20":313.22,"sma_60":315.26,"sma_120":277.65},{"date":"2025-08-28","open":315.51,"high":322.14,"low":314.02,"close":317.75,"volume":1751464,"rsi_14":84.94,"sma_20":315.59,"sma_60":314.44,"sma_120":278.54},{"date":"2025-08-29","open":315.56,"high":316.2,"low":304.16,"close":306.24,"volume":2326557,"rsi_14":23.78,"sma_20":317.08,"sma_60":314.28,"sma_120":279.42},{"date":"2025-09-02","open":298.8,"high":305.72,"low":295.32,"close":305.46,"volume":2426932,"rsi_14":0.0,"sma_20":313.76,"sma_60":313.28,"sma_120":280.24},{"date":"2025-09-03","open":304.79,"high":307.84,"low":302.21,"close":306.74,"volume":1372104,"rsi_14":62.02,"sma_20":309.42,"sma_60":312.51,"sma_120":281.02},{"date":"2025-09-04","open":308.25,"high":310.4,"low":305.52,"close":307.32,"volume":1758005,"rsi_14":100.0,"sma_20":307.92,"sma_60":312.18,"sma_120":281.85},{"date":"2025-09-05","open":309.3,"high":311.22,"low":291.5,"close":299.88,"volume":2821202,"rsi_14":7.2,"sma_20":308.17,"sma_60":311.86,"sma_120":282.56},{"date":"2025-09-08","open":302.49,"high":303.07,"low":294.69,"close":297.13,"volume":2333716,"rsi_14":0.0,"sma_20":305.47,"sma_60":310.11,"sma_120":283.22},{"date":"2025-09-09","open":298.91,"high":303.58,"low":294.68,"close":299.12,"volume":2081588,"rsi_14":42.02,"sma_20":301.56,"sma_60":307.83,"sma_120":283.97},{"date":"2025-09-10","open":306.76,"high":326.45,"low":306.76,"close":318.2,"volume":4040714,"rsi_14":100.0,"sma_20":308.09,"sma_60":306.66,"sma_120":284.82},{"date":"2025-09-11","open":318.21,"high":320.44,"low":314.33,"close":316.21,"volume":2263819,"rsi_14":0.0,"sma_20":315.36,"sma_60":308.05,"sma_120":285.65},{"date":"2025-09-12","open":316.27,"high":323.57,"low":313.5,"close":321.66,"volume":1415234,"rsi_14":100.0,"sma_20":320.59,"sma_60":310.13,"sma_120":286.49},{"date":"2025-09-15","open":323.91,"high":332.97,"low":322.78,"close":328.56,"volume":2049347,"rsi_14":100.0,"sma_20":325.16,"sma_60":313.02,"sma_120":287.34},{"date":"2025-09-16","open":330.17,"high":330.98,"low":319.69,"close":321.09,"volume":2373960,"rsi_14":0.0,"sma_20":326.03,"sma_60":315.37,"sma_120":288.14},{"date":"2025-09-17","open":320.71,"high":324.36,"low":314.4,"close":319.46,"volume":2171849,"rsi_14":0.0,"sma_20":323.76,"sma_60":318.18,"sma_120":289.0},{"date":"2025-09-18","open":323.35,"high":328.27,"low":317.79,"close":320.89,"volume":1732361,"rsi_14":100.0,"sma_20":322.18,"sma_60":321.23,"sma_120":289.95},{"date":"2025-09-19","open":323.87,"high":329.99,"low":317.96,"close":329.03,"volume":3416445,"rsi_14":100.0,"sma_20":325.7,"sma_60":323.96,"sma_120":291.0},{"date":"2025-09-22","open":331.09,"high":345.37,"low":324.66,"close":345.16,"volume":2879884,"rsi_14":100.0,"sma_20":335.75,"sma_60":327.71,"sma_120":292.21},{"date":"2025-09-23","open":344.79,"high":346.47,"low":334.24,"close":334.75,"volume":2522736,"rsi_14":0.0,"sma_20":339.69,"sma_60":329.83,"sma_120":293.29},{"date":"2025-09-24","open":337.77,"high":342.46,"low":333.61,"close":337.22,"volume":1735230,"rsi_14":100.0,"sma_20":339.74,"sma_60":331.45,"sma_120":294.33},{"date":"2025-09-25","open":333.11,"high":334.66,"low":323.23,"close":324.49,"volume":2447813,"rsi_14":0.0,"sma_20":333.51,"sma_60":331.41,"sma_120":295.46},{"date":"2025-09-26","open":326.87,"high":330.96,"low":324.6,"close":329.39,"volume":1263516,"rsi_14":100.0,"sma_20":330.86,"sma_60":332.63,"sma_120":296.8},{"date":"2025-09-29","open":333.01,"high":338.62,"low":320.74,"close":332.38,"volume":2286735,"rsi_14":100.0,"sma_20":331.48,"sma_60":334.27,"sma_120":298.09},{"date":"2025-09-30","open":333.03,"high":334.88,"low":325.36,"close":327.21,"volume":2159639,"rsi_14":36.65,"sma_20":332.02,"sma_60":334.69,"sma_120":299.29},{"date":"2025-10-01","open":324.21,"high":350.26,"low":322.05,"close":348.92,"volume":2818449,"rsi_14":100.0,"sma_20":338.84,"sma_60":336.16,"sma_120":300.42},{"date":"2025-10-02","open":350.26,"high":355.66,"low":341.27,"close":355.44,"volume":2161782,"rsi_14":100.0,"sma_20":349.16,"sma_60":338.23,"sma_120":301.69},{"date":"2025-10-03","open":356.85,"high":374.65,"low":356.67,"close":357.97,"volume":3355176,"rsi_14":100.0,"sma_20":357.16,"sma_60":341.18,"sma_120":302.96},{"date":"2025-10-06","open":365.56,"high":366.42,"low":351.01,"close":362.05,"volume":2159899,"rsi_14":100.0,"sma_20":361.13,"sma_60":345.36,"sma_120":304.27},{"date":"2025-10-07","open":361.08,"high":369.22,"low":353.38,"close":356.14,"volume":2167683,"rsi_14":0.0,"sma_20":360.9,"sma_60":349.28,"sma_120":305.51},{"date":"2025-10-08","open":366.73,"high":374.38,"low":361.66,"close":368.91,"volume":3342846,"rsi_14":100.0,"sma_20":364.48,"sma_60":354.38,"sma_120":306.9},{"date":"2025-10-09","open":372.12,"high":384.68,"low":370.65,"close":381.07,"volume":2888770,"rsi_14":100.0,"sma_20":373.32,"sma_60":361.25,"sma_120":308.38},{"date":"2025-10-10","open":378.85,"high":389.97,"low":365.31,"close":366.41,"volume":3084565,"rsi_14":0.0,"sma_20":374.89,"sma_60":365.05,"sma_120":309.84},{"date":"2025-10-13","open":374.2,"high":384.82,"low":373.13,"close":378.76,"volume":3270521,"rsi_14":100.0,"sma_20":376.41,"sma_60":368.62,"sma_120":311.34},{"date":"2025-10-14","open":372.59,"high":392.91,"low":364.09,"close":387.36,"volume":3110937,"rsi_14":100.0,"sma_20":381.89,"sma_60":372.73,"sma_120":312.84},{"date":"2025-10-15","open":394.74,"high":410.37,"low":393.47,"close":401.67,"volume":3537707,"rsi_14":100.0,"sma_20":393.59,"sma_60":378.31,"sma_120":314.39},{"date":"2025-10-16","open":404.61,"high":409.37,"low":392.49,"close":394.29,"volume":3062349,"rsi_14":0.0,"sma_20":398.1,"sma_60":383.03,"sma_120":315.84},{"date":"2025-10-17","open":389.09,"high":399.74,"low":380.67,"close":384.32,"volume":2882895,"rsi_14":0.0,"sma_20":394.0,"sma_60":385.96,"sma_120":317.18},{"date":"2025-10-20","open":393.71,"high":396.25,"low":366.05,"close":367.91,"volume":3072907,"rsi_14":0.0,"sma_20":392.3,"sma_60":385.94,"sma_120":318.38},{"date":"2025-10-21","open":367.28,"high":367.46,"low":353.2,"close":356.77,"volume":2753661,"rsi_14":0.0,"sma_20":380.02,"sma_60":384.6,"sma_120":319.51},{"date":"2025-10-22","open":358.96,"high":360.89,"low":341.53,"close":348.09,"volume":3571753,"rsi_14":0.0,"sma_20":366.99,"sma_60":382.42,"sma_120":320.42},{"date":"2025-10-23","open":352.0,"high":365.46,"low":351.79,"close":363.74,"volume":2317537,"rsi_14":64.32,"sma_20":357.33,"sma_60":379.19,"sma_120":321.41},{"date":"2025-10-24","open":374.31,"high":388.91,"low":371.49,"close":386.99,"volume":2999903,"rsi_14":100.0,"sma_20":359.62,"sma_60":376.85,"sma_120":322.58},{"date":"2025-10-27","open":390.53,"high":393.4,"low":381.98,"close":388.94,"volume":2642284,"rsi_14":100.0,"sma_20":374.06,"sma_60":375.63,"sma_120":323.56},{"date":"2025-10-28","open":394.79,"high":398.74,"low":373.38,"close":382.78,"volume":2865617,"rsi_14":24.02,"sma_20":386.25,"sma_60":374.44,"sma_120":324.53},{"date":"2025-10-29","open":379.93,"high":403.75,"low":378.4,"close":399.17,"volume":2615883,"rsi_14":100.0,"sma_20":392.78,"sma_60":376.85,"sma_120":325.62},{"date":"2025-10-30","open":394.91,"high":398.72,"low":379.84,"close":380.32,"volume":2218183,"rsi_14":0.0,"sma_20":390.55,"sma_60":379.26,"sma_120":326.55},{"date":"2025-10-31","open":385.81,"high":386.28,"low":370.05,"close":374.87,"volume":2383796,"rsi_14":0.0,"sma_20":384.08,"sma_60":382.27,"sma_120":327.31},{"date":"2025-11-03","open":378.77,"high":382.81,"low":373.04,"close":375.58,"volume":2506681,"rsi_14":100.0,"sma_20":378.38,"sma_60":384.91,"sma_120":328.03},{"date":"2025-11-04","open":366.71,"high":372.33,"low":358.45,"close":360.77,"volume":3192198,"rsi_14":4.55,"sma_20":377.4,"sma_60":384.86,"sma_120":328.65},{"date":"2025-11-05","open":362.87,"high":368.89,"low":355.05,"close":361.2,"volume":3225105,"rsi_14":2.81,"sma_20":370.92,"sma_60":382.52,"sma_120":329.31},{"date":"2025-11-06","open":358.92,"high":361.83,"low":346.58,"close":349.32,"volume":3909775,"rsi_14":3.47,"sma_20":364.65,"sma_60":378.7,"sma_120":329.81},{"date":"2025-11-07","open":333.59,"high":357.07,"low":330.25,"close":356.37,"volume":5775306,"rsi_14":37.24,"sma_20":358.16,"sma_60":374.02,"sma_120":330.35},{"date":"2025-11-10","open":365.13,"high":376.64,"low":350.68,"close":358.89,"volume":2436265,"rsi_14":100.0,"sma_20":356.41,"sma_60":369.15,"sma_120":330.92},{"date":"2025-11-11","open":357.59,"high":361.51,"low":346.46,"close":349.69,"volume":1830051,"rsi_14":21.53,"sma_20":358.01,"sma_60":365.17,"sma_120":331.46},{"date":"2025-11-12","open":352.63,"high":352.99,"low":344.25,"close":352.02,"volume":1994308,"rsi_14":20.24,"sma_20":356.5,"sma_60":361.56,"sma_120":331.98},{"date":"2025-11-13","open":348.25,"high":349.01,"low":331.77,"close":333.85,"volume":3604266,"rsi_14":11.39,"sma_20":353.2,"sma_60":358.13,"sma_120":332.3},{"date":"2025-11-14","open":326.8,"high":349.99,"low":324.99,"close":336.61,"volume":2732825,"rsi_14":13.2,"sma_20":345.58,"sma_60":353.82,"sma_120":332.54},{"date":"2025-11-17","open":335.17,"high":346.42,"low":332.58,"close":337.15,"volume":2129469,"rsi_14":100.0,"sma_20":339.74,"sma_60":350.55,"sma_120":332.8},{"date":"2025-11-18","open":332.25,"high":343.0,"low":332.25,"close":337.82,"volume":3209878,"rsi_14":100.0,"sma_20":338.2,"sma_60":348.28,"sma_120":333.1},{"date":"2025-11-19","open":342.73,"high":361.08,"low":341.39,"close":355.87,"volume":3337706,"rsi_14":100.0,"sma_20":339.86,"sma_60":346.4,"sma_120":333.53},{"date":"2025-11-20","open":366.59,"high":377.49,"low":343.45,"close":344.22,"volume":4414981,"rsi_14":60.78,"sma_20":346.82,"sma_60":345.87,"sma_120":333.8},{"date":"2025-11-21","open":343.73,"high":343.73,"low":329.37,"close":336.59,"volume":2948337,"rsi_14":0.0,"sma_20":349.11,"sma_60":344.49,"sma_120":334.0},{"date":"2025-11-24","open":338.22,"high":353.9,"low":335.25,"close":352.51,"volume":2388300,"rsi_14":67.59,"sma_20":344.88,"sma_60":342.76,"sma_120":334.46},{"date":"2025-11-25","open":351.87,"high":353.94,"low":337.81,"close":350.01,"volume":1635800,"rsi_14":61.11,"sma_20":344.59,"sma_60":342.72,"sma_120":334.97},{"date":"2025-11-26","open":353.79,"high":359.51,"low":353.4,"close":357.47,"volume":1396100,"rsi_14":69.77,"sma_20":344.67,"sma_60":342.8,"sma_120":335.48},{"date":"2025-11-28","open":360.37,"high":364.66,"low":357.98,"close":362.72,"volume":1073000,"rsi_14":52.85,"sma_20":353.99,"sma_60":352.99,"sma_120":336.01},{"date":"2025-12-01","open":357.71,"high":359.66,"low":352.41,"close":357.43,"volume":2012500,"rsi_14":49.13,"sma_20":353.1,"sma_60":353.95,"sma_120":336.58},{"date":"2025-12-02","open":360.9,"high":367.05,"low":357.33,"close":362.03,"volume":1974000,"rsi_14":55.83,"sma_20":352.39,"sma_60":355.03,"sma_120":337.18},{"date":"2025-12-03","open":359.56,"high":363.82,"low":353.61,"close":359.63,"volume":1559500,"rsi_14":53.51,"sma_20":352.32,"sma_60":356.03,"sma_120":337.68},{"date":"2025-12-04","open":359.36,"high":372.76,"low":356.89,"close":366.96,"volume":2029800,"rsi_14":67.85,"sma_20":352.59,"sma_60":356.84,"sma_120":338.28},{"date":"2025-12-05","open":367.5,"high":368.4,"low":355.51,"close":358.2,"volume":2018200,"rsi_14":60.86,"sma_20":353.01,"sma_60":357.54,"sma_120":338.71},{"date":"2025-12-08","open":361.13,"high":362.61,"low":352.41,"close":356.06,"volume":1637900,"rsi_14":59.49,"sma_20":352.98,"sma_60":358.11,"sma_120":339.15},{"date":"2025-12-09","open":354.6,"high":363.02,"low":352.42,"close":357.53,"volume":1359900,"rsi_14":59.81,"sma_20":352.89,"sma_60":358.59,"sma_120":339.59},{"date":"2025-12-10","open":356.94,"high":361.88,"low":344.84,"close":360.44,"volume":2382200,"rsi_14":52.68,"sma_20":353.41,"sma_60":359.24,"sma_120":340.06},{"date":"2025-12-11","open":359.13,"high":378.29,"low":352.74,"close":376.9,"volume":2530300,"rsi_14":68.13,"sma_20":354.64,"sma_60":360.2,"sma_120":340.59},{"date":"2025-12-12","open":377.29,"high":379.07,"low":349.64,"close":350.4,"volume":3778600,"rsi_14":56.34,"sma_20":355.45,"sma_60":360.69,"sma_120":340.85},{"date":"2025-12-15","open":355.04,"high":359.34,"low":349.09,"close":355.53,"volume":2628800,"rsi_14":51.54,"sma_20":356.38,"sma_60":361.12,"sma_120":341.2},{"date":"2025-12-16","open":354.46,"high":366.52,"low":348.75,"close":363.98,"volume":2496800,"rsi_14":56.71,"sma_20":357.73,"sma_60":361.43,"sma_120":341.56},{"date":"2025-12-17","open":366.86,"high":370.33,"low":332.68,"close":339.44,"volume":4598000,"rsi_14":42.56,"sma_20":357.81,"sma_60":361.5,"sma_120":341.73},{"date":"2025-12-18","open":350.41,"high":369.57,"low":347.21,"close":359.42,"volume":3773200,"rsi_14":48.79,"sma_20":357.99,"sma_60":361.87,"sma_120":342.05},{"date":"2025-12-19","open":359.57,"high":366.98,"low":352.6,"close":353.8,"volume":5429500,"rsi_14":48.67,"sma_20":358.47,"sma_60":362.35,"sma_120":342.45},{"date":"2025-12-22","open":361.64,"high":362.31,"low":353.8,"close":356.2,"volume":1390300,"rsi_14":47.82,"sma_20":359.45,"sma_60":362.8,"sma_120":342.88},{"date":"2025-12-23","open":351.55,"high":362.67,"low":351.41,"close":359.7,"volume":1404300,"rsi_14":50.03,"sma_20":359.81,"sma_60":363.25,"sma_120":343.29},{"date":"2025-12-24","open":359.0,"high":362.92,"low":357.38,"close":362.31,"volume":628400,"rsi_14":48.22,"sma_20":360.43,"sma_60":363.83,"sma_120":343.67},{"date":"2025-12-26","open":361.6,"high":361.71,"low":356.79,"close":358.84,"volume":758100,"rsi_14":50.25,"sma_20":360.5,"sma_60":363.99,"sma_120":344.07},{"date":"2025-12-29","open":358.38,"high":367.34,"low":356.41,"close":356.72,"volume":1575600,"rsi_14":50.26,"sma_20":360.2,"sma_60":364.0,"sma_120":344.41},{"date":"2025-12-30","open":356.39,"high":359.06,"low":353.71,"close":355.51,"volume":1198700,"rsi_14":49.19,"sma_20":360.1,"sma_60":363.95,"sma_120":344.77},{"date":"2025-12-31","open":356.11,"high":358.8,"low":351.37,"close":351.68,"volume":1234600,"rsi_14":46.52,"sma_20":359.58,"sma_60":363.77,"sma_120":345.04},{"date":"2026-01-02","open":356.39,"high":371.55,"low":356.39,"close":364.6,"volume":2330100,"rsi_14":44.97,"sma_20":359.83,"sma_60":363.91,"sma_120":345.37},{"date":"2026-01-05","open":370.65,"high":376.8,"low":347.97,"close":353.34,"volume":3097300,"rsi_14":51.38,"sma_20":359.15,"sma_60":363.64,"sma_120":345.68},{"date":"2026-01-06","open":356.84,"high":358.18,"low":345.18,"close":352.98,"volume":2448400,"rsi_14":48.75,"sma_20":358.88,"sma_60":363.16,"sma_120":346.07},{"date":"2026-01-07","open":350.52,"high":350.85,"low":333.28,"close":337.11,"volume":2812100,"rsi_14":37.75,"sma_20":357.93,"sma_60":362.67,"sma_120":346.32},{"date":"2026-01-08","open":335.48,"high":337.11,"low":320.16,"close":321.09,"volume":4114300,"rsi_14":40.93,"sma_20":356.1,"sma_60":361.69,"sma_120":346.33},{"date":"2026-01-09","open":337.97,"high":342.33,"low":332.17,"close":340.98,"volume":5908000,"rsi_14":40.88,"sma_20":355.12,"sma_60":360.91,"sma_120":346.54},{"date":"2026-01-12","open":333.16,"high":338.46,"low":331.5,"close":334.35,"volume":2485200,"rsi_14":40.47,"sma_20":352.99,"sma_60":359.77,"sma_120":346.69},{"date":"2026-01-13","open":334.35,"high":342.1,"low":331.08,"close":332.03,"volume":2754400,"rsi_14":38.15,"sma_20":352.07,"sma_60":358.72,"sma_120":346.77},{"date":"2026-01-14","open":328.51,"high":335.07,"low":324.33,"close":328.89,"volume":2448400,"rsi_14":34.84,"sma_20":350.73,"sma_60":357.79,"sma_120":346.84},{"date":"2026-01-15","open":334.44,"high":345.25,"low":333.53,"close":339.66,"volume":3054000,"rsi_14":39.69,"sma_20":349.51,"sma_60":357.31,"sma_120":346.96},{"date":"2026-01-16","open":321.0,"high":321.6,"low":299.06,"close":306.32,"volume":9206946,"rsi_14":27.62,"sma_20":342.18,"sma_60":342.03,"sma_120":335.54},{"date":"2026-01-20","open":300.12,"high":307.36,"low":291.14,"close":294.07,"volume":6079600,"rsi_14":29.09,"sma_20":344.56,"sma_60":355.55,"sma_120":346.49},{"date":"2026-01-21","open":296.52,"high":298.8,"low":289.63,"close":293.04,"volume":5711800,"rsi_14":29.13,"sma_20":341.51,"sma_60":354.36,"sma_120":346.06},{"date":"2026-01-22","open":299.14,"high":301.37,"low":285.61,"close":286.06,"volume":4771600,"rsi_14":28.52,"sma_20":337.99,"sma_60":352.66,"sma_120":345.56},{"date":"2026-01-23","open":286.15,"high":290.93,"low":284.16,"close":287.76,"volume":3785200,"rsi_14":22.86,"sma_20":334.37,"sma_60":350.96,"sma_120":345.13},{"date":"2026-01-26","open":285.26,"high":290.49,"low":283.13,"close":283.99,"volume":3344100,"rsi_14":24.14,"sma_20":330.44,"sma_60":349.3,"sma_120":344.55},{"date":"2026-01-27","open":284.73,"high":289.09,"low":281.23,"close":287.46,"volume":5963900,"rsi_14":26.12,"sma_20":326.85,"sma_60":347.42,"sma_120":344.09},{"date":"2026-01-28","open":290.04,"high":291.91,"low":283.89,"close":286.65,"volume":3279700,"rsi_14":29.34,"sma_20":323.33,"sma_60":345.84,"sma_120":343.67},{"date":"2026-01-29","open":286.91,"high":291.35,"low":281.84,"close":286.16,"volume":3141900,"rsi_14":33.62,"sma_20":319.85,"sma_60":344.35,"sma_120":343.26},{"date":"2026-01-30","open":282.48,"high":287.04,"low":276.98,"close":279.42,"volume":2756300,"rsi_14":17.06,"sma_20":316.22,"sma_60":342.73,"sma_120":342.8},{"date":"2026-02-02","open":277.93,"high":281.71,"low":267.69,"close":269.66,"volume":4044500,"rsi_14":16.51,"sma_20":311.45,"sma_60":341.2,"sma_120":342.3},{"date":"2026-02-03","open":271.23,"high":272.17,"low":262.52,"close":267.24,"volume":3584200,"rsi_14":16.5,"sma_20":307.13,"sma_60":339.62,"sma_120":341.72},{"date":"2026-02-04","open":267.74,"high":267.74,"low":243.92,"close":249.33,"volume":7172000,"rsi_14":14.31,"sma_20":301.92,"sma_60":337.94,"sma_120":341.07},{"date":"2026-02-05","open":247.03,"high":252.86,"low":242.2,"close":245.95,"volume":4001600,"rsi_14":4.97,"sma_20":297.34,"sma_60":336.08,"sma_120":340.41},{"date":"2026-02-06","open":253.0,"high":262.77,"low":251.24,"close":260.24,"volume":6306500,"rsi_14":22.9,"sma_20":294.29,"sma_60":334.43,"sma_120":339.91},{"date":"2026-02-09","open":261.94,"high":271.69,"low":259.52,"close":270.92,"volume":4182026,"rsi_14":19.48,"sma_20":338.5,"sma_60":340.97,"sma_120":335.39},{"date":"2026-02-10","open":273.49,"high":275.23,"low":265.8,"close":269.92,"volume":4600321,"rsi_14":19.31,"sma_20":334.77,"sma_60":339.89,"sma_120":348.66},{"date":"2026-02-11","open":271.63,"high":276.32,"low":267.05,"close":275.6,"volume":3858330,"rsi_14":24.4,"sma_20":331.32,"sma_60":338.91,"sma_120":347.82},{"date":"2026-02-12","open":277.19,"high":284.09,"low":269.14,"close":274.88,"volume":4893443,"rsi_14":24.25,"sma_20":327.84,"sma_60":337.92,"sma_120":346.98},{"date":"2026-02-13","open":274.75,"high":293.03,"low":270.78,"close":287.13,"volume":5450262,"rsi_14":31.28,"sma_20":324.97,"sma_60":337.13,"sma_120":346.36},{"date":"2026-02-17","open":288.01,"high":304.42,"low":286.7,"close":301.65,"volume":5244671,"rsi_14":38.08,"sma_20":322.83,"sma_60":336.58,"sma_120":345.86},{"date":"2026-02-18","open":304.33,"high":309.26,"low":289.38,"close":292.73,"volume":3794400,"rsi_14":52.79,"sma_20":279.05,"sma_60":327.2,"sma_120":338.05},{"date":"2026-02-19","open":291.16,"high":296.89,"low":287.7,"close":290.35,"volume":2550000,"rsi_14":51.89,"sma_20":278.91,"sma_60":326.3,"sma_120":337.85},{"date":"2026-02-20","open":290.62,"high":295.89,"low":288.58,"close":293.51,"volume":3133990,"rsi_14":36.08,"sma_20":320.29,"sma_60":335.9,"sma_120":345.29},{"date":"2026-02-23","open":292.68,"high":298.4,"low":287.79,"close":292.48,"volume":3223200,"rsi_14":61.6,"sma_20":279.52,"sma_60":324.57,"sma_120":337.53},{"date":"2026-02-24","open":296.07,"high":311.71,"low":289.5,"close":311.23,"volume":4629177,"rsi_14":42.65,"sma_20":318.63,"sma_60":335.52,"sma_120":344.87},{"date":"2026-02-25","open":311.23,"high":326.17,"low":311.23,"close":324.37,"volume":4980553,"rsi_14":46.71,"sma_20":318.01,"sma_60":335.3,"sma_120":344.56},{"date":"2026-02-26","open":322.78,"high":323.46,"low":307.32,"close":322.1,"volume":3951838,"rsi_14":46.15,"sma_20":317.29,"sma_60":335.06,"sma_120":344.24},{"date":"2026-02-27","open":318.56,"high":328.66,"low":317.17,"close":328.4,"volume":3439504,"rsi_14":43.24,"sma_20":316.88,"sma_60":334.91,"sma_120":343.96},{"date":"2026-03-02","open":320.41,"high":332.3,"low":319.28,"close":325.69,"volume":3532510,"rsi_14":43.18,"sma_20":316.33,"sma_60":334.72,"sma_120":343.67},{"date":"2026-03-03","open":313.24,"high":326.92,"low":307.74,"close":323.41,"volume":4255375,"rsi_14":78.41,"sma_20":291.67,"sma_60":320.98,"sma_120":338.51},{"date":"2026-03-04","open":322.37,"high":324.95,"low":316.57,"close":321.4,"volume":2339594,"rsi_14":75.31,"sma_20":294.39,"sma_60":320.22,"sma_120":338.53},{"date":"2026-03-05","open":316.16,"high":330.92,"low":316.16,"close":330.58,"volume":3126132,"rsi_14":78.16,"sma_20":298.47,"sma_60":319.76,"sma_120":338.65},{"date":"2026-03-06","open":325.58,"high":330.01,"low":316.07,"close":317.62,"volume":3432375,"rsi_14":65.31,"sma_20":302.07,"sma_60":319.12,"sma_120":338.61},{"date":"2026-03-09","open":311.26,"high":322.92,"low":308.05,"close":321.96,"volume":2731943,"rsi_14":61.17,"sma_20":305.15,"sma_60":318.51,"sma_120":338.55},{"date":"2026-03-10","open":321.92,"high":325.02,"low":315.68,"close":316.08,"volume":2314054,"rsi_14":63.34,"sma_20":307.4,"sma_60":317.76,"sma_120":338.5},{"date":"2026-03-11","open":315.88,"high":315.92,"low":297.3,"close":299.73,"volume":4330047,"rsi_14":54.5,"sma_20":308.87,"sma_60":316.46,"sma_120":338.33},{"date":"2026-03-12","open":294.62,"high":308.29,"low":294.06,"close":300.59,"volume":2749455,"rsi_14":53.42,"sma_20":310.11,"sma_60":315.62,"sma_120":338.16},{"date":"2026-03-13","open":302.35,"high":307.82,"low":297.92,"close":300.81,"volume":1988620,"rsi_14":53.6,"sma_20":308.62,"sma_60":331.31,"sma_120":340.21},{"date":"2026-03-16","open":304.9,"high":306.52,"low":300.46,"close":304.61,"volume":2208279,"rsi_14":45.7,"sma_20":310.34,"sma_60":330.76,"sma_120":339.83},{"date":"2026-03-17","open":307.0,"high":310.02,"low":304.58,"close":306.71,"volume":2007768,"rsi_14":37.23,"sma_20":312.48,"sma_60":313.15,"sma_120":337.32},{"date":"2026-03-18","open":308.01,"high":321.62,"low":306.57,"close":316.21,"volume":2634656,"rsi_14":45.95,"sma_20":313.64,"sma_60":312.42,"sma_120":337.14},{"date":"2026-03-19","open":312.94,"high":317.36,"low":305.72,"close":315.46,"volume":2386860,"rsi_14":40.79,"sma_20":314.88,"sma_60":311.77,"sma_120":337.06},{"date":"2026-03-20","open":313.44,"high":315.46,"low":276.98,"close":281.09,"volume":6107403,"rsi_14":28.39,"sma_20":314.29,"sma_60":339.13,"sma_120":334.55},{"date":"2026-03-23","open":289.6,"high":293.7,"low":284.6,"close":288.84,"volume":2717857,"rsi_14":34.04,"sma_20":314.04,"sma_60":337.62,"sma_120":334.29},{"date":"2026-03-24","open":285.53,"high":298.31,"low":285.53,"close":293.91,"volume":2408062,"rsi_14":37.62,"sma_20":313.15,"sma_60":336.04,"sma_120":334.1},{"date":"2026-03-25","open":301.81,"high":308.2,"low":299.37,"close":302.35,"volume":2424369,"rsi_14":37.2,"sma_20":312.02,"sma_60":334.36,"sma_120":333.98},{"date":"2026-03-26","open":300.04,"high":302.03,"low":284.76,"close":294.25,"volume":3129186,"rsi_14":38.89,"sma_20":310.6,"sma_60":332.67,"sma_120":333.74},{"date":"2026-03-27","open":294.97,"high":305.96,"low":294.97,"close":300.53,"volume":2495206,"rsi_14":40.21,"sma_20":309.18,"sma_60":331.25,"sma_120":333.57},{"date":"2026-03-30","open":302.6,"high":309.01,"low":294.06,"close":297.66,"volume":2674958,"rsi_14":41.35,"sma_20":307.76,"sma_60":330.06,"sma_120":333.33},{"date":"2026-03-31","open":274.17,"high":284.02,"low":270.03,"close":278.36,"volume":6205186,"rsi_14":40.23,"sma_20":305.47,"sma_60":328.74,"sma_120":332.92},{"date":"2026-04-01","open":281.54,"high":285.79,"low":276.42,"close":278.57,"volume":3560384,"rsi_14":39.88,"sma_20":303.3,"sma_60":327.56,"sma_120":332.5},{"date":"2026-04-02","open":270.4,"high":274.76,"low":263.9,"close":271.95,"volume":3256691,"rsi_14":37.47,"sma_20":300.34,"sma_60":326.01,"sma_120":331.89},{"date":"2026-04-06","open":272.77,"high":276.88,"low":271.61,"close":274.28,"volume":2470856,"rsi_14":36.66,"sma_20":298.15,"sma_60":324.11,"sma_120":331.29},{"date":"2026-04-07","open":273.04,"high":274.75,"low":266.85,"close":271.71,"volume":2829330,"rsi_14":34.67,"sma_20":295.63,"sma_60":322.14,"sma_120":330.72},{"date":"2026-04-08","open":282.1,"high":287.08,"low":280.34,"close":283.36,"volume":2584939,"rsi_14":35.88,"sma_20":293.99,"sma_60":320.46,"sma_120":330.13},{"date":"2026-04-09","open":283.66,"high":292.66,"low":279.14,"close":279.36,"volume":3002443,"rsi_14":34.9,"sma_20":292.96,"sma_60":318.44,"sma_120":329.6},{"date":"2026-04-10","open":279.52,"high":292.07,"low":279.11,"close":285.59,"volume":2691847,"rsi_14":52.46,"sma_20":292.21,"sma_60":316.84,"sma_120":329.17},{"date":"2026-04-13","open":282.14,"high":291.77,"low":280.6,"close":290.79,"volume":2696014,"rsi_14":51.1,"sma_20":291.71,"sma_60":315.42,"sma_120":328.8},{"date":"2026-04-14","open":294.81,"high":296.45,"low":289.05,"close":295.66,"volume":2284842,"rsi_14":50.99,"sma_20":291.26,"sma_60":314.06,"sma_120":328.47},{"date":"2026-04-15","open":297.49,"high":298.9,"low":291.7,"close":293.79,"volume":1930256,"rsi_14":44.79,"sma_20":290.61,"sma_60":312.93,"sma_120":328.16},{"date":"2026-04-16","open":295.42,"high":303.21,"low":293.24,"close":298.19,"volume":2897383,"rsi_14":52.51,"sma_20":289.71,"sma_60":311.86,"sma_120":327.84},{"date":"2026-04-17","open":303.05,"high":304.79,"low":290.67,"close":295.27,"volume":2266630,"rsi_14":46.49,"sma_20":288.7,"sma_60":310.94,"sma_120":327.57},{"date":"2026-04-20","open":294.34,"high":295.51,"low":285.36,"close":286.64,"volume":2479740,"rsi_14":43.18,"sma_20":288.97,"sma_60":309.76,"sma_120":327.25},{"date":"2026-04-21","open":287.08,"high":288.2,"low":275.96,"close":276.81,"volume":3395771,"rsi_14":48.92,"sma_20":288.37,"sma_60":308.38,"sma_120":326.88},{"date":"2026-04-22","open":281.61,"high":288.16,"low":281.44,"close":286.24,"volume":2581864,"rsi_14":54.76,"sma_20":287.99,"sma_60":307.3,"sma_120":326.58},{"date":"2026-04-23","open":288.5,"high":292.77,"low":283.1,"close":291.84,"volume":2767891,"rsi_14":62.5,"sma_20":287.46,"sma_60":306.28,"sma_120":326.38},{"date":"2026-04-24","open":293.17,"high":313.2,"low":290.28,"close":312.53,"volume":3609896,"rsi_14":69.53,"sma_20":288.38,"sma_60":305.91,"sma_120":326.37},{"date":"2026-04-27","open":316.99,"high":317.48,"low":303.15,"close":314.17,"volume":2372628,"rsi_14":71.89,"sma_20":289.06,"sma_60":305.52,"sma_120":326.4},{"date":"2026-04-28","open":312.71,"high":313.28,"low":303.91,"close":304.74,"volume":2631222,"rsi_14":61.28,"sma_20":289.41,"sma_60":304.5,"sma_120":324.16},{"date":"2026-04-29","open":305.67,"high":306.69,"low":293.32,"close":296.05,"volume":2732913,"rsi_14":58.4,"sma_20":290.3,"sma_60":303.81,"sma_120":323.68},{"date":"2026-04-30","open":301.89,"high":313.57,"low":299.95,"close":312.0,"volume":2906422,"rsi_14":62.1,"sma_20":291.98,"sma_60":303.4,"sma_120":323.34},{"date":"2026-05-01","open":311.51,"high":316.23,"low":306.64,"close":306.83,"volume":2102480,"rsi_14":57.35,"sma_20":293.73,"sma_60":302.89,"sma_120":322.96},{"date":"2026-05-04","open":307.8,"high":324.38,"low":307.8,"close":320.03,"volume":2833846,"rsi_14":60.37,"sma_20":296.02,"sma_60":302.61,"sma_120":326.16},{"date":"2026-05-05","open":322.82,"high":323.95,"low":317.56,"close":319.4,"volume":1895498,"rsi_14":61.02,"sma_20":298.42,"sma_60":302.05,"sma_120":326.26},{"date":"2026-05-06","open":319.4,"high":324.65,"low":313.01,"close":321.75,"volume":3062159,"rsi_14":60.32,"sma_20":300.34,"sma_60":301.56,"sma_120":326.39},{"date":"2026-05-07","open":321.98,"high":327.75,"low":309.67,"close":310.29,"volume":2630163,"rsi_14":56.12,"sma_20":301.89,"sma_60":300.77,"sma_120":326.42},{"date":"2026-05-08","open":313.87,"high":316.64,"low":300.8,"close":302.66,"volume":2948643,"rsi_14":56.58,"sma_20":302.75,"sma_60":300.7,"sma_120":326.37},{"date":"2026-05-11","open":314.3,"high":316.73,"low":287.91,"close":298.73,"volume":6274249,"rsi_14":59.47,"sma_20":303.15,"sma_60":301.16,"sma_120":326.36},{"date":"2026-05-12","open":297.74,"high":299.75,"low":286.58,"close":292.66,"volume":3761523,"rsi_14":52.86,"sma_20":303.0,"sma_60":301.53,"sma_120":326.31},{"date":"2026-05-13","open":288.28,"high":291.07,"low":268.12,"close":274.01,"volume":6653711,"rsi_14":42.9,"sma_20":302.0,"sma_60":301.5,"sma_120":326.1},{"date":"2026-05-14","open":273.82,"high":277.71,"low":272.93,"close":274.38,"volume":3655483,"rsi_14":31.86,"sma_20":300.81,"sma_60":301.49,"sma_120":325.72},{"date":"2026-05-15","open":270.22,"high":272.76,"low":266.14,"close":266.77,"volume":3835685,"rsi_14":28.57,"sma_20":299.36,"sma_60":301.13,"sma_120":325.3},{"date":"2026-05-18","open":266.77,"high":267.44,"low":258.49,"close":261.58,"volume":3435800,"rsi_14":29.7,"sma_20":298.08,"sma_60":300.45,"sma_120":324.79},{"date":"2026-05-19","open":258.07,"high":260.79,"low":255.69,"close":260.25,"volume":3935830,"rsi_14":31.88,"sma_20":297.23,"sma_60":299.88,"sma_120":324.21},{"date":"2026-05-20","open":272.95,"high":282.15,"low":269.77,"close":280.81,"volume":4080590,"rsi_14":34.87,"sma_20":296.94,"sma_60":299.36,"sma_120":323.86},{"date":"2026-05-21","open":281.08,"high":287.61,"low":281.08,"close":285.37,"volume":2366010,"rsi_14":39.46,"sma_20":296.59,"sma_60":298.69,"sma_120":323.56},{"date":"2026-05-22","open":287.07,"high":296.43,"low":286.54,"close":293.6,"volume":2879937,"rsi_14":36.41,"sma_20":295.62,"sma_60":298.2,"sma_120":323.33},{"date":"2026-05-26","open":299.53,"high":309.95,"low":298.6,"close":301.09,"volume":3610754,"rsi_14":41.12,"sma_20":294.94,"sma_60":297.73,"sma_120":323.08},{"date":"2026-05-27","open":300.14,"high":300.33,"low":286.23,"close":288.22,"volume":3350405,"rsi_14":35.38,"sma_20":294.08,"sma_60":297.09,"sma_120":322.59},{"date":"2026-05-28","open":284.77,"high":289.43,"low":280.66,"close":285.85,"volume":2382824,"rsi_14":38.39,"sma_20":293.55,"sma_60":296.44,"sma_120":322.17},{"date":"2026-05-29","open":285.98,"high":290.44,"low":284.22,"close":287.29,"volume":2492825,"rsi_14":42.16,"sma_20":292.29,"sma_60":295.86,"sma_120":321.75},{"date":"2026-06-01","open":274.56,"high":278.17,"low":263.79,"close":265.28,"volume":11480632,"rsi_14":35.77,"sma_20":290.18,"sma_60":294.75,"sma_120":321.24},{"date":"2026-06-02","open":266.56,"high":274.56,"low":259.88,"close":272.21,"volume":7774745,"rsi_14":41.29,"sma_20":287.76,"sma_60":293.98,"sma_120":320.75},{"date":"2026-06-03","open":272.28,"high":274.06,"low":264.81,"close":266.81,"volume":4373119,"rsi_14":46.42,"sma_20":285.1,"sma_60":293.05,"sma_120":320.19},{"date":"2026-06-04","open":266.43,"high":268.22,"low":260.78,"close":264.17,"volume":3467152,"rsi_14":45.12,"sma_20":282.19,"sma_60":292.17,"sma_120":319.66},{"date":"2026-06-05","open":260.58,"high":261.45,"low":253.28,"close":254.42,"volume":4130674,"rsi_14":44.43,"sma_20":279.37,"sma_60":291.41,"sma_120":318.86},{"date":"2026-06-08","open":255.69,"high":255.69,"low":249.74,"close":250.27,"volume":3629446,"rsi_14":44.85,"sma_20":276.72,"sma_60":290.56,"sma_120":317.97},{"date":"2026-06-09","open":252.25,"high":256.06,"low":245.06,"close":251.25,"volume":3546006,"rsi_14":45.88,"sma_20":274.32,"sma_60":289.73,"sma_120":317.06},{"date":"2026-06-10","open":248.62,"high":250.14,"low":240.13,"close":241.91,"volume":4071684,"rsi_14":30.19,"sma_20":271.76,"sma_60":288.67,"sma_120":316.05},{"date":"2026-06-11","open":244.58,"high":247.91,"low":242.51,"close":246.32,"volume":5104136,"rsi_14":30.07,"sma_20":270.35,"sma_60":287.65,"sma_120":315.12},{"date":"2026-06-12","open":249.43,"high":254.71,"low":247.25,"close":253.36,"volume":3419966,"rsi_14":29.22,"sma_20":269.27,"sma_60":286.6,"sma_120":314.14},{"date":"2026-06-15","open":259.32,"high":264.5,"low":255.71,"close":261.93,"volume":3832707,"rsi_14":30.0,"sma_20":269.03,"sma_60":285.7,"sma_120":313.14},{"date":"2026-06-16","open":263.17,"high":271.99,"low":261.48,"close":267.57,"volume":3798584,"rsi_14":38.61,"sma_20":269.33,"sma_60":285.46,"sma_120":312.3},{"date":"2026-06-17","open":266.94,"high":271.79,"low":264.29,"close":266.74,"volume":3356258,"rsi_14":39.28,"sma_20":269.65,"sma_60":285.09,"sma_120":311.35},{"date":"2026-06-18","open":268.3,"high":282.32,"low":267.57,"close":273.62,"volume":6986021,"rsi_14":42.77,"sma_20":269.29,"sma_60":284.74,"sma_120":310.39},{"date":"2026-06-22","open":274.42,"high":279.29,"low":271.67,"close":275.09,"volume":2749115,"rsi_14":56.63,"sma_20":268.78,"sma_60":284.28,"sma_120":309.32},{"date":"2026-06-23","open":267.98,"high":274.98,"low":267.07,"close":269.83,"volume":3387405,"rsi_14":48.35,"sma_20":267.59,"sma_60":283.86,"sma_120":308.27},{"date":"2026-06-24","open":272.41,"high":273.58,"low":265.92,"close":267.54,"volume":2677112,"rsi_14":50.53,"sma_20":265.91,"sma_60":283.3,"sma_120":307.28},{"date":"2026-06-25","open":269.57,"high":275.37,"low":267.82,"close":268.26,"volume":3543632,"rsi_14":53.04,"sma_20":264.91,"sma_60":282.8,"sma_120":306.43},{"date":"2026-06-26","open":264.83,"high":269.02,"low":259.86,"close":263.6,"volume":3922207,"rsi_14":57.37,"sma_20":263.79,"sma_60":282.55,"sma_120":305.64},{"date":"2026-06-29","open":266.39,"high":268.12,"low":257.58,"close":258.91,"volume":3031604,"rsi_14":56.88,"sma_20":262.37,"sma_60":282.21,"sma_120":304.89},{"date":"2026-06-30","open":256.4,"high":259.87,"low":245.49,"close":247.97,"volume":5108323,"rsi_14":47.75,"sma_20":261.51,"sma_60":281.81,"sma_120":303.91},{"date":"2026-07-01","open":246.59,"high":247.87,"low":228.27,"close":236.12,"volume":8689491,"rsi_14":46.15,"sma_20":259.7,"sma_60":281.16,"sma_120":302.64},{"date":"2026-07-02","open":237.72,"high":243.7,"low":236.3,"close":238.87,"volume":4270995,"rsi_14":44.94,"sma_20":258.3,"sma_60":280.61,"sma_120":301.37},{"date":"2026-07-06","open":241.04,"high":247.01,"low":240.82,"close":245.48,"volume":3362854,"rsi_14":44.62,"sma_20":257.36,"sma_60":279.97,"sma_120":300.21},{"date":"2026-07-07","open":243.28,"high":245.16,"low":238.08,"close":239.33,"volume":3586354,"rsi_14":34.02,"sma_20":256.61,"sma_60":279.29,"sma_120":298.86},{"date":"2026-07-08","open":236.63,"high":244.42,"low":236.18,"close":244.13,"volume":2783999,"rsi_14":33.23,"sma_20":256.3,"sma_60":278.59,"sma_120":297.71},{"date":"2026-07-09","open":247.8,"high":251.23,"low":245.35,"close":250.34,"volume":2807049,"rsi_14":39.1,"sma_20":256.25,"sma_60":277.91,"sma_120":296.66},{"date":"2026-07-10","open":249.92,"high":252.32,"low":248.65,"close":250.98,"volume":2002876,"rsi_14":33.6,"sma_20":256.71,"sma_60":277.15,"sma_120":295.61},{"date":"2026-07-13","open":250.11,"high":257.18,"low":250.11,"close":257.16,"volume":2754221,"rsi_14":37.84,"sma_20":257.25,"sma_60":276.53,"sma_120":294.73},{"date":"2026-07-14","open":261.58,"high":265.58,"low":254.77,"close":256.02,"volume":3217085,"rsi_14":40.08,"sma_20":257.39,"sma_60":275.82,"sma_120":293.84},{"date":"2026-07-15","open":258.29,"high":263.7,"low":255.09,"close":257.7,"volume":2119841,"rsi_14":42.87,"sma_20":257.17,"sma_60":275.19,"sma_120":293.07},{"date":"2026-07-16","open":256.84,"high":256.94,"low":248.6,"close":251.37,"volume":2858322,"rsi_14":38.68,"sma_20":256.36,"sma_60":274.59,"sma_120":292.18},{"date":"2026-07-17","open":246.98,"high":253.88,"low":244.56,"close":251.99,"volume":2317043,"rsi_14":41.78,"sma_20":255.62,"sma_60":274.17,"sma_120":291.27},{"date":"2026-07-20","open":255.01,"high":256.11,"low":250.93,"close":253.1,"volume":2234009,"rsi_14":45.66,"sma_20":254.6,"sma_60":273.61,"sma_120":290.45},{"date":"2026-07-21","open":255.31,"high":264.03,"low":255.31,"close":261.8,"volume":2494681,"rsi_14":60.67,"sma_20":253.93,"sma_60":273.1,"sma_120":289.69},{"date":"2026-07-22","open":262.83,"high":275.1,"low":261.42,"close":274.46,"volume":3305646,"rsi_14":79.23,"sma_20":254.16,"sma_60":272.46,"sma_120":289.18},{"date":"2026-07-23","open":271.49,"high":277.75,"low":271.15,"close":275.16,"volume":2574420,"rsi_14":78.56,"sma_20":254.54,"sma_60":271.8,"sma_120":288.66},{"date":"2026-07-24","open":275.56,"high":279.15,"low":272.3,"close":273.91,"volume":2670023,"rsi_14":74.44,"sma_20":254.83,"sma_60":271.27,"sma_120":288.12},{"date":"2026-07-27","open":275.56,"high":276.75,"low":267.31,"close":269.57,"volume":3082866,"rsi_14":76.82,"sma_20":255.13,"sma_60":270.82,"sma_120":287.54},{"date":"2026-07-28","open":262.93,"high":266.16,"low":257.24,"close":259.41,"volume":2969324,"rsi_14":62.37,"sma_20":255.15,"sma_60":269.94,"sma_120":286.73},{"date":"2026-07-29","open":260.37,"high":263.46,"low":255.75,"close":257.54,"volume":2860356,"rsi_14":56.27,"sma_20":255.63,"sma_60":269.11,"sma_120":286.0},{"date":"2026-07-30","open":262.22,"high":269.84,"low":261.48,"close":263.14,"volume":3264226,"rsi_14":59.75,"sma_20":256.98,"sma_60":268.15,"sma_120":285.38},{"date":"2026-07-31","open":266.03,"high":269.43,"low":260.42,"close":262.33,"volume":1852843,"rsi_14":54.54,"sma_20":258.16,"sma_60":267.19,"sma_120":284.62},{"date":"2026-08-03","open":264.53,"high":274.25,"low":261.42,"close":273.27,"volume":2329764,"rsi_14":62.92,"sma_20":259.55,"sma_60":266.37,"sma_120":283.47},{"date":"2026-08-04","open":276.86,"high":276.86,"low":263.11,"close":266.82,"volume":3817936,"rsi_14":56.37,"sma_20":260.93,"sma_60":265.64,"sma_120":283.44},{"date":"2026-08-05","open":269.73,"high":273.58,"low":262.84,"close":264.7,"volume":3154740,"rsi_14":59.9,"sma_20":261.96,"sma_60":264.99,"sma_120":283.34},{"date":"2026-08-06","open":277.48,"high":279.55,"low":260.26,"close":260.68,"volume":4860022,"rsi_14":56.15,"sma_20":262.47,"sma_60":264.35,"sma_120":283.22},{"date":"2026-08-07","open":263.5,"high":270.56,"low":260.95,"close":269.46,"volume":2606091,"rsi_14":60.44,"sma_20":263.4,"sma_60":263.95,"sma_120":283.06},{"date":"2026-08-10","open":269.87,"high":274.73,"low":267.93,"close":270.0,"volume":1931254},{"date":"2026-08-11","open":272.52,"high":279.91,"low":271.07,"close":277.92,"volume":2717688,"rsi_14":52.64,"sma_20":265.14,"sma_60":263.93,"sma_120":282.66},{"date":"2026-08-12","open":284.05,"high":285.04,"low":277.51,"close":278.24,"volume":2930970,"rsi_14":52.36,"sma_20":266.17,"sma_60":264.12,"sma_120":282.55},{"date":"2026-08-13","open":279.36,"high":282.31,"low":276.25,"close":278.2,"volume":2264020,"rsi_14":53.35,"sma_20":267.51,"sma_60":264.4,"sma_120":282.42},{"date":"2026-08-14","open":280.75,"high":286.54,"low":280.22,"close":282.05,"volume":2021290,"rsi_14":59.84,"sma_20":269.02,"sma_60":264.76,"sma_120":282.32},{"date":"2026-08-17","open":285.01,"high":285.84,"low":273.08,"close":277.76,"volume":2196382,"rsi_14":65.94,"sma_20":270.25,"sma_60":264.71,"sma_120":282.04},{"date":"2026-08-18","open":275.75,"high":279.56,"low":264.82,"close":266.83,"volume":3755758,"rsi_14":56.61,"sma_20":270.48,"sma_60":264.4,"sma_120":281.54},{"date":"2026-08-19","open":268.55,"high":274.99,"low":267.84,"close":274.17,"volume":2431884,"rsi_14":57.7,"sma_20":270.45,"sma_60":264.07,"sma_120":281.13},{"date":"2026-08-20","open":273.45,"high":277.96,"low":271.07,"close":272.92,"volume":2175663,"rsi_14":57.34,"sma_20":270.31,"sma_60":263.59,"sma_120":280.66},{"date":"2026-08-21","open":275.54,"high":277.21,"low":270.57,"close":272.88,"volume":2034813,"rsi_14":49.29,"sma_20":270.24,"sma_60":263.32,"sma_120":280.2},{"date":"2026-08-24","open":271.59,"high":275.61,"low":269.53,"close":273.43,"volume":2624182},{"date":"2026-08-25","open":274.41,"high":279.92,"low":272.65,"close":278.42,"volume":2514956,"rsi_14":62.02,"sma_20":271.34,"sma_60":262.95,"sma_120":279.41},{"date":"2026-08-26","open":278.2,"high":285.26,"low":278.11,"close":279.52,"volume":1946241,"rsi_14":67.57,"sma_20":272.42,"sma_60":263.18,"sma_120":278.97},{"date":"2026-08-27","open":280.15,"high":283.81,"low":279.09,"close":282.41,"volume":1773808,"rsi_14":63.46,"sma_20":273.36,"sma_60":263.35,"sma_120":278.66},{"date":"2026-08-28","open":281.53,"high":284.19,"low":275.99,"close":276.75,"volume":1773877,"rsi_14":56.12,"sma_20":274.06,"sma_60":263.51,"sma_120":278.28},{"date":"2026-08-31","open":274.67,"high":279.44,"low":274.06,"close":274.77,"volume":2575285,"rsi_14":46.07,"sma_20":274.11,"sma_60":263.68,"sma_120":277.92},{"date":"2026-09-01","open":269.58,"high":284.25,"low":268.0,"close":280.31,"volume":2413708},{"date":"2026-09-02","open":280.0,"high":290.81,"low":277.88,"close":290.04,"volume":2930844,"rsi_14":59.41,"sma_20":276.01,"sma_60":264.76,"sma_120":277.66},{"date":"2026-09-03","open":292.4,"high":296.62,"low":282.25,"close":285.05,"volume":3138973,"rsi_14":52.07,"sma_20":277.21,"sma_60":265.31,"sma_120":277.52},{"date":"2026-09-04","open":284.04,"high":299.73,"low":284.04,"close":298.96,"volume":2898472,"rsi_14":64.55,"sma_20":278.66,"sma_60":266.26,"sma_120":277.46},{"date":"2026-09-08","open":304.0,"high":305.8,"low":296.63,"close":299.05,"volume":3832896,"rsi_14":76.82,"sma_20":280.09,"sma_60":267.13,"sma_120":277.39},{"date":"2026-09-09","open":296.7,"high":298.08,"low":292.75,"close":293.9,"volume":2245481,"rsi_14":67.05,"sma_20":280.87,"sma_60":267.8,"sma_120":277.2},{"date":"2026-09-10","open":290.16,"high":294.84,"low":285.82,"close":285.97,"volume":2353012,"rsi_14":60.11,"sma_20":281.24,"sma_60":268.19,"sma_120":276.94},{"date":"2026-09-11","open":290.58,"high":291.3,"low":284.08,"close":284.75,"volume":1720423,"rsi_14":59.03,"sma_20":281.54,"sma_60":268.47,"sma_120":276.97},{"date":"2026-09-14","open":276.51,"high":276.51,"low":264.32,"close":264.57,"volume":3712319,"rsi_14":44.81,"sma_20":280.65,"sma_60":268.43,"sma_120":276.76},{"date":"2026-09-15","open":265.8,"high":266.88,"low":259.61,"close":259.89,"volume":2958151},{"date":"2026-09-16","open":262.6,"high":263.26,"low":254.71,"close":259.53,"volume":2745552,"rsi_14":38.14,"sma_20":279.36,"sma_60":267.93,"sma_120":276.1},{"date":"2026-09-17","open":264.87,"high":269.4,"low":259.32,"close":262.8,"volume":3423321},{"date":"2026-09-18","open":260.25,"high":262.42,"low":254.56,"close":254.71,"volume":6547116,"rsi_14":37.35,"sma_20":277.89,"sma_60":267.58,"sma_120":275.44},{"date":"2026-09-21","open":256.38,"high":265.85,"low":250.55,"close":262.11,"volume":3402470,"rsi_14":43.16,"sma_20":277.35,"sma_60":267.47,"sma_120":275.14},{"date":"2026-09-22","open":263.66,"high":266.27,"low":259.61,"close":263.46,"volume":2486380},{"date":"2026-09-23","open":261.92,"high":264.23,"low":258.11,"close":263.88,"volume":2984182,"rsi_14":33.45,"sma_20":276.12,"sma_60":267.54,"sma_120":274.88},{"date":"2026-09-24","open":261.7,"high":263.83,"low":258.5,"close":261.62,"volume":1686884,"rsi_14":34.65,"sma_20":275.23,"sma_60":267.76,"sma_120":274.78},{"date":"2026-09-25","open":262.0,"high":266.38,"low":260.43,"close":263.27,"volume":1929233,"rsi_14":22.14,"sma_20":274.27,"sma_60":268.2,"sma_120":274.68},{"date":"2026-09-28","open":261.75,"high":262.66,"low":257.38,"close":260.43,"volume":2124871,"rsi_14":21.09,"sma_20":273.45,"sma_60":268.56,"sma_120":274.58},{"date":"2026-09-29","open":261.73,"high":270.12,"low":261.22,"close":264.58,"volume":1881099,"rsi_14":27.72,"sma_20":272.94,"sma_60":268.87,"sma_120":274.42},{"date":"2026-09-30","open":261.74,"high":263.71,"low":247.2,"close":254.02,"volume":4445765},{"date":"2026-10-01","open":261.51,"high":271.0,"low":256.24,"close":258.92,"volume":4215751,"rsi_14":32.09,"sma_20":270.07,"sma_60":269.35,"sma_120":273.97},{"date":"2026-10-02","open":263.79,"high":265.69,"low":249.05,"close":257.49,"volume":3673087,"rsi_14":43.37,"sma_20":268.7,"sma_60":269.46,"sma_120":273.68},{"date":"2026-10-05","open":259.51,"high":271.19,"low":257.7,"close":267.62,"volume":3523560,"rsi_14":56.57,"sma_20":267.13,"sma_60":269.73,"sma_120":273.44},{"date":"2026-10-06","open":291.11,"high":309.8,"low":291.0,"close":300.4,"volume":13482664,"rsi_14":72.4,"sma_20":267.2,"sma_60":270.44,"sma_120":273.49},{"date":"2026-10-07","open":290.43,"high":299.95,"low":286.4,"close":299.59,"volume":7394976},{"date":"2026-10-08","open":298.21,"high":306.99,"low":280.16,"close":285.07,"volume":6510580,"rsi_14":65.95,"sma_20":267.44,"sma_60":271.61,"sma_120":273.4},{"date":"2026-10-09","open":288.06,"high":300.98,"low":286.83,"close":298.07,"volume":4210150,"rsi_14":67.84,"sma_20":268.1,"sma_60":272.38,"sma_120":273.49},{"date":"2026-10-12","open":300.1,"high":301.77,"low":290.4,"close":293.89,"volume":2633173,"rsi_14":64.68,"sma_20":269.57,"sma_60":273.08,"sma_120":273.62},{"date":"2026-10-13","open":288.34,"high":298.5,"low":286.13,"close":295.79,"volume":2295775,"rsi_14":65.18,"sma_20":271.36,"sma_60":273.78,"sma_120":273.69},{"date":"2026-10-14","open":292.64,"high":294.5,"low":277.83,"close":279.54,"volume":3445252,"rsi_14":57.52,"sma_20":272.36,"sma_60":274.07,"sma_120":273.58},{"date":"2026-10-15","open":275.25,"high":276.62,"low":267.61,"close":275.0,"volume":4398510,"rsi_14":54.81,"sma_20":272.97,"sma_60":274.07,"sma_120":273.26},{"date":"2026-10-16","open":274.86,"high":276.18,"low":269.32,"close":271.37,"volume":4004689,"rsi_14":54.46,"sma_20":273.81,"sma_60":274.0,"sma_120":272.9},{"date":"2026-10-19","open":275.81,"high":277.21,"low":261.93,"close":263.19,"volume":3823647,"rsi_14":49.45,"sma_20":273.86,"sma_60":273.82,"sma_120":272.54},{"date":"2026-10-20","open":260.44,"high":263.9,"low":257.75,"close":258.84,"volume":3189606,"rsi_14":52.0,"sma_20":273.63,"sma_60":273.63,"sma_120":272.23},{"date":"2026-10-21","open":266.47,"high":273.21,"low":263.12,"close":270.74,"volume":2809355,"rsi_14":54.63,"sma_20":273.97,"sma_60":273.81,"sma_120":271.87},{"date":"2026-10-22","open":269.02,"high":269.02,"low":253.37,"close":255.21,"volume":3963132,"rsi_14":49.2,"sma_20":273.65,"sma_60":273.77,"sma_120":271.44}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":10.629999999999999,"pbr":3.47,"per":24.01,"roa":0.52,"roe":1.6,"grade":"C","comment":"PER 24.01배, ROE 1.6%","revenue":31886000000.0,"analysis":"PER 24.0배입니다. ROE 1.6%입니다. 시가총액 911.36억. 매출 318.86억, 영업이익 45.82억.","eps_basis":"TTM","debt_ratio":0.7724301841948901,"market_cap":91136005759,"net_income":3860906100.0,"total_debt":24700000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":100.0,"total_assets":98253000000.0,"total_equity":31977000000.0,"profit_margin":12.11,"revenue_basis":"TTM","dividend_yield":0.6,"net_income_basis":"TTM","operating_income":4582000000.0,"operating_margin":14.37,"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":255.21,"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":"2022-01-19","close":40.4921},{"date":"2022-01-20","close":43.3844},{"date":"2022-01-21","close":43.3844},{"date":"2022-01-24","close":41.2634},{"date":"2022-01-25","close":40.3938},{"date":"2022-01-26","close":41.6683},{"date":"2022-01-27","close":44.1172},{"date":"2022-01-28","close":45.0716},{"date":"2022-01-31","close":46.2767},{"date":"2022-02-01","close":47.9928},{"date":"2022-02-02","close":51.1069},{"date":"2022-02-03","close":51.695},{"date":"2022-02-04","close":48.3399},{"date":"2022-02-07","close":44.416},{"date":"2022-02-08","close":43.8665},{"date":"2022-02-09","close":45.6115},{"date":"2022-02-10","close":45.3608},{"date":"2022-02-11","close":46.3635},{"date":"2022-02-14","close":46.3828},{"date":"2022-02-15","close":46.2767},{"date":"2022-02-16","close":45.5054},{"date":"2022-02-17","close":43.664},{"date":"2022-02-18","close":43.7797},{"date":"2022-02-22","close":41.9769},{"date":"2022-02-23","close":41.543},{"date":"2022-02-24","close":42.8691},{"date":"2022-02-25","close":42.4725},{"date":"2022-02-28","close":44.4748},{"date":"2022-03-01","close":46.2255},{"date":"2022-03-02","close":47.8409},{"date":"2022-03-03","close":47.8989},{"date":"2022-03-04","close":49.3304},{"date":"2022-03-07","close":49.9592},{"date":"2022-03-08","close":50.6072},{"date":"2022-03-09","close":49.6496},{"date":"2022-03-10","close":49.64},{"date":"2022-03-11","close":47.7054},{"date":"2022-03-14","close":49.2821},{"date":"2022-03-15","close":49.611},{"date":"2022-03-16","close":50.0752},{"date":"2022-03-17","close":49.3208},{"date":"2022-03-18","close":47.4056},{"date":"2022-03-21","close":47.6087},{"date":"2022-03-22","close":49.4659},{"date":"2022-03-23","close":49.3208},{"date":"2022-03-24","close":50.6943},{"date":"2022-03-25","close":52.0388},{"date":"2022-03-28","close":54.9212},{"date":"2022-03-29","close":54.486},{"date":"2022-03-30","close":55.6177},{"date":"2022-03-31","close":54.4086},{"date":"2022-04-01","close":56.1206},{"date":"2022-04-04","close":56.4688},{"date":"2022-04-05","close":57.0686},{"date":"2022-04-06","close":57.6489},{"date":"2022-04-07","close":58.916},{"date":"2022-04-08","close":61.9242},{"date":"2022-04-11","close":58.6936},{"date":"2022-04-12","close":59.8446},{"date":"2022-04-13","close":62.0983},{"date":"2022-04-14","close":60.5023},{"date":"2022-04-18","close":61.2375},{"date":"2022-04-19","close":64.5262},{"date":"2022-04-20","close":63.2687},{"date":"2022-04-21","close":60.6184},{"date":"2022-04-22","close":60.3863},{"date":"2022-04-25","close":60.2315},{"date":"2022-04-26","close":57.9875},{"date":"2022-04-27","close":58.1229},{"date":"2022-04-28","close":59.3029},{"date":"2022-04-29","close":57.2717},{"date":"2022-05-02","close":56.2947},{"date":"2022-05-03","close":57.7456},{"date":"2022-05-04","close":59.7866},{"date":"2022-05-05","close":58.1906},{"date":"2022-05-06","close":58.297},{"date":"2022-05-09","close":55.7337},{"date":"2022-05-10","close":55.1727},{"date":"2022-05-11","close":55.4919},{"date":"2022-05-12","close":51.847},{"date":"2022-05-13","close":52.9524},{"date":"2022-05-16","close":54.8723},{"date":"2022-05-17","close":57.5194},{"date":"2022-05-18","close":55.5414},{"date":"2022-05-19","close":55.4929},{"date":"2022-05-20","close":54.9305},{"date":"2022-05-23","close":54.882},{"date":"2022-05-24","close":55.0565},{"date":"2022-05-25","close":57.374},{"date":"2022-05-26","close":60.5738},{"date":"2022-05-27","close":64.5785},{"date":"2022-05-31","close":60.1957},{"date":"2022-06-01","close":61.718},{"date":"2022-06-02","close":61.815},{"date":"2022-06-03","close":63.1919},{"date":"2022-06-06","close":64.3748},{"date":"2022-06-07","close":64.53},{"date":"2022-06-08","close":62.804},{"date":"2022-06-09","close":59.3521},{"date":"2022-06-10","close":57.9752},{"date":"2022-06-13","close":53.796},{"date":"2022-06-14","close":52.7876},{"date":"2022-06-15","close":56.4334},{"date":"2022-06-16","close":56.4916},{"date":"2022-06-17","close":56.3365},{"date":"2022-06-21","close":58.5473},{"date":"2022-06-22","close":57.4128},{"date":"2022-06-23","close":56.8698},{"date":"2022-06-24","close":57.4807},{"date":"2022-06-27","close":57.6164},{"date":"2022-06-28","close":56.3171},{"date":"2022-06-29","close":55.5705},{"date":"2022-06-30","close":55.522},{"date":"2022-07-01","close":55.8516},{"date":"2022-07-05","close":53.2724},{"date":"2022-07-06","close":55.0372},{"date":"2022-07-07","close":57.3158},{"date":"2022-07-08","close":57.8394},{"date":"2022-07-11","close":58.0237},{"date":"2022-07-12","close":57.4322},{"date":"2022-07-13","close":58.0043},{"date":"2022-07-14","close":56.1619},{"date":"2022-07-15","close":53.9705},{"date":"2022-07-18","close":53.1463},{"date":"2022-07-19","close":53.3306},{"date":"2022-07-20","close":52.4288},{"date":"2022-07-21","close":52.5161},{"date":"2022-07-22","close":52.3609},{"date":"2022-07-25","close":53.2918},{"date":"2022-07-26","close":53.8154},{"date":"2022-07-27","close":53.8445},{"date":"2022-07-28","close":62.6295},{"date":"2022-07-29","close":64.0937},{"date":"2022-08-01","close":63.3179},{"date":"2022-08-02","close":63.8415},{"date":"2022-08-03","close":65.1312},{"date":"2022-08-04","close":65.4124},{"date":"2022-08-05","close":72.0448},{"date":"2022-08-08","close":73.5865},{"date":"2022-08-09","close":73.4217},{"date":"2022-08-10","close":74.7792},{"date":"2022-08-11","close":76.4372},{"date":"2022-08-12","close":79.1678},{"date":"2022-08-15","close":78.8764},{"date":"2022-08-16","close":79.0707},{"date":"2022-08-17","close":77.4193},{"date":"2022-08-18","close":79.265},{"date":"2022-08-19","close":78.5267},{"date":"2022-08-22","close":77.3708},{"date":"2022-08-23","close":77.4679},{"date":"2022-08-24","close":78.0702},{"date":"2022-08-25","close":80.3723},{"date":"2022-08-26","close":78.517},{"date":"2022-08-29","close":78.6821},{"date":"2022-08-30","close":77.4096},{"date":"2022-08-31","close":79.2552},{"date":"2022-09-01","close":80.1586},{"date":"2022-09-02","close":78.7501},{"date":"2022-09-06","close":79.9061},{"date":"2022-09-07","close":80.5278},{"date":"2022-09-08","close":83.3351},{"date":"2022-09-09","close":85.0059},{"date":"2022-09-12","close":85.6081},{"date":"2022-09-13","close":83.9082},{"date":"2022-09-14","close":85.5304},{"date":"2022-09-15","close":84.3162},{"date":"2022-09-16","close":83.1214},{"date":"2022-09-19","close":86.8029},{"date":"2022-09-20","close":85.239},{"date":"2022-09-21","close":84.7824},{"date":"2022-09-22","close":82.9368},{"date":"2022-09-23","close":81.4506},{"date":"2022-09-26","close":80.5472},{"date":"2022-09-27","close":81.5671},{"date":"2022-09-28","close":82.5871},{"date":"2022-09-29","close":80.6637},{"date":"2022-09-30","close":80.8095},{"date":"2022-10-03","close":84.1122},{"date":"2022-10-04","close":86.7835},{"date":"2022-10-05","close":85.6469},{"date":"2022-10-06","close":83.811},{"date":"2022-10-07","close":81.9751},{"date":"2022-10-10","close":82.2957},{"date":"2022-10-11","close":80.5083},{"date":"2022-10-12","close":79.8089},{"date":"2022-10-13","close":81.4214},{"date":"2022-10-14","close":78.9347},{"date":"2022-10-17","close":82.7522},{"date":"2022-10-18","close":84.0345},{"date":"2022-10-19","close":83.2379},{"date":"2022-10-20","close":82.1402},{"date":"2022-10-21","close":84.7824},{"date":"2022-10-24","close":85.0738},{"date":"2022-10-25","close":85.6275},{"date":"2022-10-26","close":86.2395},{"date":"2022-10-27","close":90.3776},{"date":"2022-10-28","close":91.0673},{"date":"2022-10-31","close":91.8347},{"date":"2022-11-01","close":92.7866},{"date":"2022-11-02","close":90.4262},{"date":"2022-11-03","close":91.7084},{"date":"2022-11-04","close":91.621},{"date":"2022-11-07","close":90.8244},{"date":"2022-11-08","close":85.035},{"date":"2022-11-09","close":84.8504},{"date":"2022-11-10","close":92.4175},{"date":"2022-11-11","close":89.6685},{"date":"2022-11-14","close":91.372},{"date":"2022-11-15","close":90.9634},{"date":"2022-11-16","close":89.1927},{"date":"2022-11-17","close":87.607},{"date":"2022-11-18","close":90.7688},{"date":"2022-11-21","close":90.8564},{"date":"2022-11-22","close":93.6582},{"date":"2022-11-23","close":93.9987},{"date":"2022-11-25","close":94.5241},{"date":"2022-11-28","close":92.2378},{"date":"2022-11-29","close":91.8681},{"date":"2022-11-30","close":93.5123},{"date":"2022-12-01","close":91.9071},{"date":"2022-12-02","close":89.543},{"date":"2022-12-05","close":87.6167},{"date":"2022-12-06","close":88.3172},{"date":"2022-12-07","close":89.4749},{"date":"2022-12-08","close":88.9301},{"date":"2022-12-09","close":87.2859},{"date":"2022-12-12","close":88.4144},{"date":"2022-12-13","close":88.3755},{"date":"2022-12-14","close":88.3853},{"date":"2022-12-15","close":87.2665},{"date":"2022-12-16","close":85.8072},{"date":"2022-12-19","close":85.3499},{"date":"2022-12-20","close":85.1845},{"date":"2022-12-21","close":87.2178},{"date":"2022-12-22","close":84.9608},{"date":"2022-12-23","close":85.6515},{"date":"2022-12-27","close":85.2624},{"date":"2022-12-28","close":84.2603},{"date":"2022-12-29","close":84.416},{"date":"2022-12-30","close":83.8712},{"date":"2023-01-03","close":79.6878},{"date":"2023-01-04","close":81.1471},{"date":"2023-01-05","close":80.1742},{"date":"2023-01-06","close":81.2347},{"date":"2023-01-09","close":81.7211},{"date":"2023-01-10","close":80.8261},{"date":"2023-01-11","close":81.8281},{"date":"2023-01-12","close":82.0519},{"date":"2023-01-13","close":82.8496},{"date":"2023-01-17","close":81.1082},{"date":"2023-01-18","close":79.6294},{"date":"2023-01-19","close":78.6468},{"date":"2023-01-20","close":80.7482},{"date":"2023-01-23","close":81.8573},{"date":"2023-01-24","close":81.6335},{"date":"2023-01-25","close":81.1374},{"date":"2023-01-26","close":83.5501},{"date":"2023-01-27","close":84.2311},{"date":"2023-01-30","close":80.1645},{"date":"2023-01-31","close":83.0442},{"date":"2023-02-01","close":83.0929},{"date":"2023-02-02","close":83.015},{"date":"2023-02-03","close":80.9428},{"date":"2023-02-06","close":81.0012},{"date":"2023-02-07","close":83.5987},{"date":"2023-02-08","close":82.0519},{"date":"2023-02-09","close":82.1297},{"date":"2023-02-10","close":84.4549},{"date":"2023-02-13","close":84.0463},{"date":"2023-02-14","close":83.7252},{"date":"2023-02-15","close":83.6766},{"date":"2023-02-16","close":83.3069},{"date":"2023-02-17","close":82.2562},{"date":"2023-02-21","close":78.1896},{"date":"2023-02-22","close":75.6893},{"date":"2023-02-23","close":77.0708},{"date":"2023-02-24","close":77.3949},{"date":"2023-02-27","close":76.5162},{"date":"2023-02-28","close":73.1185},{"date":"2023-03-01","close":72.5913},{"date":"2023-03-02","close":74.378},{"date":"2023-03-03","close":77.1118},{"date":"2023-03-06","close":76.9361},{"date":"2023-03-07","close":76.0573},{"date":"2023-03-08","close":76.2233},{"date":"2023-03-09","close":76.7798},{"date":"2023-03-10","close":75.7156},{"date":"2023-03-13","close":75.2762},{"date":"2023-03-14","close":76.0866},{"date":"2023-03-15","close":75.5008},{"date":"2023-03-16","close":76.5748},{"date":"2023-03-17","close":74.9541},{"date":"2023-03-20","close":75.1786},{"date":"2023-03-21","close":74.71},{"date":"2023-03-22","close":72.6596},{"date":"2023-03-23","close":71.6638},{"date":"2023-03-24","close":71.7028},{"date":"2023-03-27","close":73.4895},{"date":"2023-03-28","close":73.7239},{"date":"2023-03-29","close":74.0851},{"date":"2023-03-30","close":75.0029},{"date":"2023-03-31","close":76.6432},{"date":"2023-04-03","close":74.8076},{"date":"2023-04-04","close":74.2218},{"date":"2023-04-05","close":74.6905},{"date":"2023-04-06","close":75.1396},{"date":"2023-04-10","close":75.5008},{"date":"2023-04-11","close":75.5887},{"date":"2023-04-12","close":74.9931},{"date":"2023-04-13","close":75.3153},{"date":"2023-04-14","close":74.6221},{"date":"2023-04-17","close":73.265},{"date":"2023-04-18","close":72.7182},{"date":"2023-04-19","close":72.9818},{"date":"2023-04-20","close":74.6612},{"date":"2023-04-21","close":74.7393},{"date":"2023-04-24","close":75.4618},{"date":"2023-04-25","close":75.1103},{"date":"2023-04-26","close":74.0656},{"date":"2023-04-27","close":74.9345},{"date":"2023-04-28","close":75.5692},{"date":"2023-05-01","close":75.2274},{"date":"2023-05-02","close":74.9736},{"date":"2023-05-03","close":74.7002},{"date":"2023-05-04","close":76.731},{"date":"2023-05-05","close":77.6097},{"date":"2023-05-08","close":76.8482},{"date":"2023-05-09","close":77.0825},{"date":"2023-05-10","close":77.5756},{"date":"2023-05-11","close":77.5236},{"date":"2023-05-12","close":78.2389},{"date":"2023-05-15","close":78.6504},{"date":"2023-05-16","close":77.406},{"date":"2023-05-17","close":78.768},{"date":"2023-05-18","close":79.7576},{"date":"2023-05-19","close":80.6395},{"date":"2023-05-22","close":81.8447},{"date":"2023-05-23","close":82.3444},{"date":"2023-05-24","close":81.6291},{"date":"2023-05-25","close":81.0804},{"date":"2023-05-26","close":82.1582},{"date":"2023-05-30","close":82.0112},{"date":"2023-05-31","close":82.3248},{"date":"2023-06-01","close":87.0867},{"date":"2023-06-02","close":85.7737},{"date":"2023-06-05","close":85.7443},{"date":"2023-06-06","close":87.7432},{"date":"2023-06-07","close":88.9777},{"date":"2023-06-08","close":90.4377},{"date":"2023-06-09","close":91.4077},{"date":"2023-06-12","close":91.8584},{"date":"2023-06-13","close":92.3484},{"date":"2023-06-14","close":91.3195},{"date":"2023-06-15","close":91.5743},{"date":"2023-06-16","close":91.0158},{"date":"2023-06-20","close":90.1339},{"date":"2023-06-21","close":88.674},{"date":"2023-06-22","close":87.4492},{"date":"2023-06-23","close":88.5368},{"date":"2023-06-26","close":88.8014},{"date":"2023-06-27","close":89.0169},{"date":"2023-06-28","close":88.723},{"date":"2023-06-29","close":89.0365},{"date":"2023-06-30","close":89.7028},{"date":"2023-07-03","close":89.7518},{"date":"2023-07-05","close":90.2809},{"date":"2023-07-06","close":89.1639},{"date":"2023-07-07","close":89.4873},{"date":"2023-07-10","close":91.7115},{"date":"2023-07-11","close":92.4561},{"date":"2023-07-12","close":94.1218},{"date":"2023-07-13","close":93.3478},{"date":"2023-07-14","close":93.0832},{"date":"2023-07-17","close":94.2394},{"date":"2023-07-18","close":93.4457},{"date":"2023-07-19","close":92.8187},{"date":"2023-07-20","close":94.9351},{"date":"2023-07-21","close":94.6509},{"date":"2023-07-24","close":94.602},{"date":"2023-07-25","close":95.5524},{"date":"2023-07-26","close":95.376},{"date":"2023-07-27","close":93.4947},{"date":"2023-07-28","close":93.8083},{"date":"2023-07-31","close":94.6999},{"date":"2023-08-01","close":94.357},{"date":"2023-08-02","close":93.6221},{"date":"2023-08-03","close":99.0993},{"date":"2023-08-04","close":101.8428},{"date":"2023-08-07","close":101.6567},{"date":"2023-08-08","close":102.6953},{"date":"2023-08-09","close":102.9892},{"date":"2023-08-10","close":103.5869},{"date":"2023-08-11","close":104.6892},{"date":"2023-08-14","close":105.1215},{"date":"2023-08-15","close":104.3748},{"date":"2023-08-16","close":103.2548},{"date":"2023-08-17","close":102.9798},{"date":"2023-08-18","close":102.9307},{"date":"2023-08-21","close":104.2471},{"date":"2023-08-22","close":104.3945},{"date":"2023-08-23","close":106.5362},{"date":"2023-08-24","close":105.0429},{"date":"2023-08-25","close":104.0113},{"date":"2023-08-28","close":103.5201},{"date":"2023-08-29","close":103.6871},{"date":"2023-08-30","close":103.8836},{"date":"2023-08-31","close":102.3314},{"date":"2023-09-01","close":105.4064},{"date":"2023-09-05","close":104.1882},{"date":"2023-09-06","close":104.7678},{"date":"2023-09-07","close":106.6345},{"date":"2023-09-08","close":106.7327},{"date":"2023-09-11","close":108.0492},{"date":"2023-09-12","close":106.5952},{"date":"2023-09-13","close":107.3516},{"date":"2023-09-14","close":110.4856},{"date":"2023-09-15","close":108.0001},{"date":"2023-09-18","close":108.7958},{"date":"2023-09-19","close":108.5993},{"date":"2023-09-20","close":108.1965},{"date":"2023-09-21","close":108.0099},{"date":"2023-09-22","close":108.4225},{"date":"2023-09-25","close":110.24},{"date":"2023-09-26","close":106.5853},{"date":"2023-09-27","close":108.8057},{"date":"2023-09-28","close":107.4008},{"date":"2023-09-29","close":107.165},{"date":"2023-10-02","close":102.8914},{"date":"2023-10-03","close":103.0485},{"date":"2023-10-04","close":104.2963},{"date":"2023-10-05","close":105.9861},{"date":"2023-10-06","close":108.2358},{"date":"2023-10-09","close":109.4246},{"date":"2023-10-10","close":111.0162},{"date":"2023-10-11","close":113.0498},{"date":"2023-10-12","close":113.6884},{"date":"2023-10-13","close":111.694},{"date":"2023-10-16","close":114.7789},{"date":"2023-10-17","close":115.0933},{"date":"2023-10-18","close":114.0323},{"date":"2023-10-19","close":112.2835},{"date":"2023-10-20","close":110.132},{"date":"2023-10-23","close":110.1418},{"date":"2023-10-24","close":112.2639},{"date":"2023-10-25","close":110.0632},{"date":"2023-10-26","close":110.7411},{"date":"2023-10-27","close":108.8351},{"date":"2023-10-30","close":111.0456},{"date":"2023-10-31","close":110.9376},{"date":"2023-11-01","close":112.8337},{"date":"2023-11-02","close":115.1326},{"date":"2023-11-03","close":115.0147},{"date":"2023-11-06","close":122.5402},{"date":"2023-11-07","close":117.7656},{"date":"2023-11-08","close":119.0526},{"date":"2023-11-09","close":118.5122},{"date":"2023-11-10","close":119.6322},{"date":"2023-11-13","close":119.5831},{"date":"2023-11-14","close":124.2988},{"date":"2023-11-15","close":119.8483},{"date":"2023-11-16","close":119.8109},{"date":"2023-11-17","close":119.8306},{"date":"2023-11-20","close":120.4116},{"date":"2023-11-21","close":120.6381},{"date":"2023-11-22","close":121.3668},{"date":"2023-11-24","close":121.9675},{"date":"2023-11-27","close":123.1885},{"date":"2023-11-28","close":122.5484},{"date":"2023-11-29","close":118.7376},{"date":"2023-11-30","close":119.1905},{"date":"2023-12-01","close":118.0483},{"date":"2023-12-04","close":117.1029},{"date":"2023-12-05","close":116.5023},{"date":"2023-12-06","close":110.909},{"date":"2023-12-07","close":108.8411},{"date":"2023-12-08","close":109.5107},{"date":"2023-12-11","close":114.3753},{"date":"2023-12-12","close":112.7406},{"date":"2023-12-13","close":114.651},{"date":"2023-12-14","close":113.8337},{"date":"2023-12-15","close":116.9355},{"date":"2023-12-18","close":117.5362},{"date":"2023-12-19","close":118.9641},{"date":"2023-12-20","close":115.2221},{"date":"2023-12-21","close":116.5023},{"date":"2023-12-22","close":113.5678},{"date":"2023-12-26","close":115.7736},{"date":"2023-12-27","close":115.6259},{"date":"2023-12-28","close":115.3206},{"date":"2023-12-29","close":115.1039},{"date":"2024-01-02","close":113.489},{"date":"2024-01-03","close":114.0798},{"date":"2024-01-04","close":113.5973},{"date":"2024-01-05","close":114.4639},{"date":"2024-01-08","close":115.2418},{"date":"2024-01-09","close":114.7101},{"date":"2024-01-10","close":114.0798},{"date":"2024-01-11","close":111.1848},{"date":"2024-01-12","close":111.1848},{"date":"2024-01-16","close":110.1016},{"date":"2024-01-17","close":110.2099},{"date":"2024-01-18","close":109.7077},{"date":"2024-01-19","close":112.7012},{"date":"2024-01-22","close":115.4191},{"date":"2024-01-23","close":116.8764},{"date":"2024-01-24","close":113.9026},{"date":"2024-01-25","close":118.708},{"date":"2024-01-26","close":119.417},{"date":"2024-01-29","close":119.161},{"date":"2024-01-30","close":120.0177},{"date":"2024-01-31","close":120.1359},{"date":"2024-02-01","close":125.6798},{"date":"2024-02-02","close":127.7281},{"date":"2024-02-05","close":125.089},{"date":"2024-02-06","close":129.0082},{"date":"2024-02-07","close":130.4754},{"date":"2024-02-08","close":128.7226},{"date":"2024-02-09","close":130.1505},{"date":"2024-02-12","close":126.5464},{"date":"2024-02-13","close":125.9556},{"date":"2024-02-14","close":126.704},{"date":"2024-02-15","close":129.4907},{"date":"2024-02-16","close":129.1559},{"date":"2024-02-20","close":129.7862},{"date":"2024-02-21","close":129.3922},{"date":"2024-02-22","close":131.3518},{"date":"2024-02-23","close":131.9427},{"date":"2024-02-26","close":131.1845},{"date":"2024-02-27","close":153.38},{"date":"2024-02-28","close":168.2198},{"date":"2024-02-29","close":165.8761},{"date":"2024-03-01","close":167.3926},{"date":"2024-03-04","close":173.3009},{"date":"2024-03-05","close":174.069},{"date":"2024-03-06","close":177.2299},{"date":"2024-03-07","close":177.1836},{"date":"2024-03-08","close":168.2939},{"date":"2024-03-11","close":165.6693},{"date":"2024-03-12","close":166.1232},{"date":"2024-03-13","close":165.62},{"date":"2024-03-14","close":162.443},{"date":"2024-03-15","close":163.3112},{"date":"2024-03-18","close":166.5869},{"date":"2024-03-19","close":170.1093},{"date":"2024-03-20","close":173.3652},{"date":"2024-03-21","close":171.8063},{"date":"2024-03-22","close":175.8615},{"date":"2024-03-25","close":184.7611},{"date":"2024-03-26","close":182.9358},{"date":"2024-03-27","close":182.4227},{"date":"2024-03-28","close":182.3832},{"date":"2024-04-01","close":183.4982},{"date":"2024-04-02","close":185.6195},{"date":"2024-04-03","close":187.7211},{"date":"2024-04-04","close":180.6665},{"date":"2024-04-05","close":190.5034},{"date":"2024-04-08","close":189.4181},{"date":"2024-04-09","close":185.5899},{"date":"2024-04-10","close":188.5301},{"date":"2024-04-11","close":190.3061},{"date":"2024-04-12","close":189.1122},{"date":"2024-04-15","close":182.9259},{"date":"2024-04-16","close":184.1592},{"date":"2024-04-17","close":182.9259},{"date":"2024-04-18","close":181.4065},{"date":"2024-04-19","close":178.486},{"date":"2024-04-22","close":180.775},{"date":"2024-04-23","close":185.7379},{"date":"2024-04-24","close":183.6758},{"date":"2024-04-25","close":185.5011},{"date":"2024-04-26","close":185.8563},{"date":"2024-04-29","close":186.0931},{"date":"2024-04-30","close":183.4587},{"date":"2024-05-01","close":182.0971},{"date":"2024-05-02","close":183.6955},{"date":"2024-05-03","close":192.2597},{"date":"2024-05-06","close":195.0618},{"date":"2024-05-07","close":197.8836},{"date":"2024-05-08","close":205.2243},{"date":"2024-05-09","close":213.0288},{"date":"2024-05-10","close":212.0618},{"date":"2024-05-13","close":210.7397},{"date":"2024-05-14","close":214.8344},{"date":"2024-05-15","close":220.33},{"date":"2024-05-16","close":213.453},{"date":"2024-05-17","close":210.2662},{"date":"2024-05-20","close":212.2},{"date":"2024-05-21","close":219.6196},{"date":"2024-05-22","close":217.1727},{"date":"2024-05-23","close":218.2087},{"date":"2024-05-24","close":227.5524},{"date":"2024-05-28","close":228.1838},{"date":"2024-05-29","close":218.1273},{"date":"2024-05-30","close":222.2973},{"date":"2024-05-31","close":214.6786},{"date":"2024-06-03","close":205.795},{"date":"2024-06-04","close":200.7356},{"date":"2024-06-05","close":206.8523},{"date":"2024-06-06","close":200.202},{"date":"2024-06-07","close":195.6564},{"date":"2024-06-10","close":212.0896},{"date":"2024-06-11","close":215.726},{"date":"2024-06-12","close":215.5481},{"date":"2024-06-13","close":217.3268},{"date":"2024-06-14","close":212.3564},{"date":"2024-06-17","close":209.5105},{"date":"2024-06-18","close":217.8012},{"date":"2024-06-20","close":219.6787},{"date":"2024-06-21","close":215.5481},{"date":"2024-06-24","close":213.5422},{"date":"2024-06-25","close":219.738},{"date":"2024-06-26","close":207.8207},{"date":"2024-06-27","close":202.3562},{"date":"2024-06-28","close":197.8995},{"date":"2024-07-01","close":202.623},{"date":"2024-07-02","close":203.71},{"date":"2024-07-03","close":207.5836},{"date":"2024-07-05","close":208.7891},{"date":"2024-07-08","close":213.1766},{"date":"2024-07-09","close":213.4039},{"date":"2024-07-10","close":216.9514},{"date":"2024-07-11","close":214.2734},{"date":"2024-07-12","close":214.5699},{"date":"2024-07-15","close":210.3603},{"date":"2024-07-16","close":202.455},{"date":"2024-07-17","close":184.4605},{"date":"2024-07-18","close":185.0633},{"date":"2024-07-19","close":187.0594},{"date":"2024-07-22","close":188.1662},{"date":"2024-07-23","close":187.6227},{"date":"2024-07-24","close":173.0077},{"date":"2024-07-25","close":168.4127},{"date":"2024-07-26","close":172.9682},{"date":"2024-07-29","close":170.6361},{"date":"2024-07-30","close":166.6933},{"date":"2024-07-31","close":187.5535},{"date":"2024-08-01","close":175.4682},{"date":"2024-08-02","close":165.1024},{"date":"2024-08-05","close":167.9582},{"date":"2024-08-06","close":178.8972},{"date":"2024-08-07","close":177.5335},{"date":"2024-08-08","close":184.8163},{"date":"2024-08-09","close":187.6227},{"date":"2024-08-12","close":185.4575},{"date":"2024-08-13","close":187.5167},{"date":"2024-08-14","close":184.2893},{"date":"2024-08-15","close":188.487},{"date":"2024-08-16","close":188.081},{"date":"2024-08-19","close":190.853},{"date":"2024-08-20","close":188.8136},{"date":"2024-08-21","close":194.7735},{"date":"2024-08-22","close":193.0013},{"date":"2024-08-23","close":193.0409},{"date":"2024-08-26","close":192.942},{"date":"2024-08-27","close":194.1794},{"date":"2024-08-28","close":191.8332},{"date":"2024-08-29","close":192.4964},{"date":"2024-08-30","close":194.7339},{"date":"2024-09-03","close":176.003},{"date":"2024-09-04","close":175.7456},{"date":"2024-09-05","close":174.3101},{"date":"2024-09-06","close":171.3797},{"date":"2024-09-09","close":173.1716},{"date":"2024-09-10","close":178.4483},{"date":"2024-09-11","close":185.3783},{"date":"2024-09-12","close":188.0315},{"date":"2024-09-13","close":194.021},{"date":"2024-09-16","close":197.2584},{"date":"2024-09-17","close":199.2186},{"date":"2024-09-18","close":198.3276},{"date":"2024-09-19","close":206.4159},{"date":"2024-09-20","close":252.4313},{"date":"2024-09-23","close":254.5499},{"date":"2024-09-24","close":250.9562},{"date":"2024-09-25","close":260.2325},{"date":"2024-09-26","close":254.2034},{"date":"2024-09-27","close":254.4311},{"date":"2024-09-30","close":257.4209},{"date":"2024-10-01","close":262.955},{"date":"2024-10-02","close":262.7273},{"date":"2024-10-03","close":274.5975},{"date":"2024-10-04","close":282.666},{"date":"2024-10-07","close":275.7756},{"date":"2024-10-08","close":276.5973},{"date":"2024-10-09","close":259.6584},{"date":"2024-10-10","close":259.688},{"date":"2024-10-11","close":263.559},{"date":"2024-10-14","close":269.0238},{"date":"2024-10-15","close":263.4897},{"date":"2024-10-16","close":277.0032},{"date":"2024-10-17","close":268.4892},{"date":"2024-10-18","close":267.4596},{"date":"2024-10-21","close":270.984},{"date":"2024-10-22","close":263.3412},{"date":"2024-10-23","close":263.3907},{"date":"2024-10-24","close":261.8561},{"date":"2024-10-25","close":261.7671},{"date":"2024-10-28","close":264.3114},{"date":"2024-10-29","close":262.3512},{"date":"2024-10-30","close":259.1634},{"date":"2024-10-31","close":260.3315},{"date":"2024-11-01","close":255.5201},{"date":"2024-11-04","close":223.6915},{"date":"2024-11-05","close":231.4135},{"date":"2024-11-06","close":232.6411},{"date":"2024-11-07","close":239.1751},{"date":"2024-11-08","close":236.9773},{"date":"2024-11-11","close":234.8983},{"date":"2024-11-12","close":226.414},{"date":"2024-11-13","close":223.7014},{"date":"2024-11-14","close":223.1272},{"date":"2024-11-15","close":222.3865},{"date":"2024-11-18","close":228.3358},{"date":"2024-11-19","close":232.5995},{"date":"2024-11-20","close":233.4324},{"date":"2024-11-21","close":249.7138},{"date":"2024-11-22","close":247.7803},{"date":"2024-11-25","close":246.8283},{"date":"2024-11-26","close":264.4781},{"date":"2024-11-27","close":251.2507},{"date":"2024-11-29","close":254.3939},{"date":"2024-12-02","close":247.4729},{"date":"2024-12-03","close":245.4204},{"date":"2024-12-04","close":252.0539},{"date":"2024-12-05","close":253.9279},{"date":"2024-12-06","close":251.4887},{"date":"2024-12-09","close":237.825},{"date":"2024-12-10","close":230.3784},{"date":"2024-12-11","close":234.6025},{"date":"2024-12-12","close":237.002},{"date":"2024-12-13","close":237.0516},{"date":"2024-12-16","close":237.2797},{"date":"2024-12-17","close":232.2624},{"date":"2024-12-18","close":223.854},{"date":"2024-12-19","close":223.269},{"date":"2024-12-20","close":225.1034},{"date":"2024-12-23","close":226.3527},{"date":"2024-12-24","close":227.85},{"date":"2024-12-26","close":226.7097},{"date":"2024-12-27","close":224.6274},{"date":"2024-12-30","close":224.4093},{"date":"2024-12-31","close":221.8213},{"date":"2025-01-02","close":240.5518},{"date":"2025-01-03","close":250.2691},{"date":"2025-01-06","close":262.0488},{"date":"2025-01-07","close":253.4718},{"date":"2025-01-08","close":241.7813},{"date":"2025-01-10","close":302.6134},{"date":"2025-01-13","close":276.8825},{"date":"2025-01-14","close":286.4312},{"date":"2025-01-15","close":298.2307},{"date":"2025-01-16","close":312.5786},{"date":"2025-01-17","close":313.6891},{"date":"2025-01-21","close":320.9076},{"date":"2025-01-22","close":329.6631},{"date":"2025-01-23","close":343.297},{"date":"2025-01-24","close":344.5067},{"date":"2025-01-27","close":272.6783},{"date":"2025-01-28","close":276.4462},{"date":"2025-01-29","close":289.4257},{"date":"2025-01-30","close":305.945},{"date":"2025-01-31","close":297.4474},{"date":"2025-02-03","close":303.7239},{"date":"2025-02-04","close":303.7437},{"date":"2025-02-05","close":311.1804},{"date":"2025-02-06","close":309.1675},{"date":"2025-02-07","close":307.1745},{"date":"2025-02-10","close":319.1129},{"date":"2025-02-11","close":310.9325},{"date":"2025-02-12","close":311.1507},{"date":"2025-02-13","close":308.8602},{"date":"2025-02-14","close":314.6212},{"date":"2025-02-18","close":322.851},{"date":"2025-02-19","close":318.9493},{"date":"2025-02-20","close":306.8077},{"date":"2025-02-21","close":282.0386},{"date":"2025-02-24","close":265.4597},{"date":"2025-02-25","close":262.0785},{"date":"2025-02-26","close":267.8593},{"date":"2025-02-27","close":247.6315},{"date":"2025-02-28","close":248.4297},{"date":"2025-03-03","close":230.3289},{"date":"2025-03-04","close":229.6942},{"date":"2025-03-05","close":227.3839},{"date":"2025-03-06","close":205.9366},{"date":"2025-03-07","close":211.14},{"date":"2025-03-10","close":200.8781},{"date":"2025-03-11","close":207.2061},{"date":"2025-03-12","close":213.9315},{"date":"2025-03-13","close":208.4876},{"date":"2025-03-14","close":215.0342},{"date":"2025-03-17","close":217.1005},{"date":"2025-03-18","close":209.4612},{"date":"2025-03-19","close":216.6138},{"date":"2025-03-20","close":217.9946},{"date":"2025-03-21","close":221.0146},{"date":"2025-03-24","close":227.1141},{"date":"2025-03-25","close":225.3757},{"date":"2025-03-26","close":215.5409},{"date":"2025-03-27","close":207.8221},{"date":"2025-03-28","close":204.0372},{"date":"2025-03-31","close":200.3019},{"date":"2025-04-01","close":205.5769},{"date":"2025-04-02","close":213.0474},{"date":"2025-04-03","close":188.9869},{"date":"2025-04-04","close":169.8339},{"date":"2025-04-07","close":178.6058},{"date":"2025-04-08","close":183.7218},{"date":"2025-04-09","close":214.0309},{"date":"2025-04-10","close":203.1431},{"date":"2025-04-11","close":206.8783},{"date":"2025-04-14","close":205.3385},{"date":"2025-04-15","close":207.0472},{"date":"2025-04-16","close":202.845},{"date":"2025-04-17","close":205.3186},{"date":"2025-04-21","close":191.3413},{"date":"2025-04-22","close":199.5569},{"date":"2025-04-23","close":208.4181},{"date":"2025-04-24","close":216.6336},{"date":"2025-04-25","close":221.5212},{"date":"2025-04-28","close":223.3392},{"date":"2025-04-29","close":224.9584},{"date":"2025-04-30","close":221.9683},{"date":"2025-05-01","close":239.0301},{"date":"2025-05-02","close":245.6314},{"date":"2025-05-05","close":246.6347},{"date":"2025-05-06","close":272.0164},{"date":"2025-05-07","close":266.354},{"date":"2025-05-08","close":268.8077},{"date":"2025-05-09","close":269.5826},{"date":"2025-05-12","close":283.4009},{"date":"2025-05-13","close":289.5998},{"date":"2025-05-14","close":286.252},{"date":"2025-05-15","close":282.5267},{"date":"2025-05-16","close":289.5975},{"date":"2025-05-19","close":292.4824},{"date":"2025-05-20","close":290.8708},{"date":"2025-05-21","close":285.6085},{"date":"2025-05-22","close":289.9457},{"date":"2025-05-23","close":295.9342},{"date":"2025-05-27","close":307.4438},{"date":"2025-05-28","close":306.439},{"date":"2025-05-29","close":301.7835},{"date":"2025-05-30","close":304.5489},{"date":"2025-06-02","close":311.7909},{"date":"2025-06-03","close":311.393},{"date":"2025-06-04","close":297.9735},{"date":"2025-06-05","close":288.3641},{"date":"2025-06-06","close":297.2374},{"date":"2025-06-09","close":298.0929},{"date":"2025-06-10","close":289.4981},{"date":"2025-06-11","close":290.662},{"date":"2025-06-12","close":298.8091},{"date":"2025-06-13","close":295.3374},{"date":"2025-06-16","close":306.3993},{"date":"2025-06-17","close":304.1013},{"date":"2025-06-18","close":304.8275},{"date":"2025-06-20","close":303.3254},{"date":"2025-06-23","close":313.5616},{"date":"2025-06-24","close":318.9831},{"date":"2025-06-25","close":313.4919},{"date":"2025-06-26","close":320.8234},{"date":"2025-06-27","close":318.4956},{"date":"2025-06-30","close":321.0721},{"date":"2025-07-01","close":306.3097},{"date":"2025-07-02","close":305.0264},{"date":"2025-07-03","close":310.249},{"date":"2025-07-07","close":316.5857},{"date":"2025-07-08","close":311.204},{"date":"2025-07-09","close":315.4516},{"date":"2025-07-10","close":311.9799},{"date":"2025-07-11","close":319.8585},{"date":"2025-07-14","close":324.2852},{"date":"2025-07-15","close":316.327},{"date":"2025-07-16","close":306.5883},{"date":"2025-07-17","close":306.4688},{"date":"2025-07-18","close":319.7391},{"date":"2025-07-21","close":316.2176},{"date":"2025-07-22","close":316.1281},{"date":"2025-07-23","close":322.0072},{"date":"2025-07-24","close":319.9878},{"date":"2025-07-25","close":325.6381},{"date":"2025-07-28","close":326.9412},{"date":"2025-07-29","close":328.2614},{"date":"2025-07-30","close":342.9107},{"date":"2025-07-31","close":345.4631},{"date":"2025-08-01","close":338.4414},{"date":"2025-08-04","close":352.4649},{"date":"2025-08-05","close":341.2223},{"date":"2025-08-06","close":336.1472},{"date":"2025-08-07","close":334.1112},{"date":"2025-08-08","close":333.4706},{"date":"2025-08-11","close":329.2248},{"date":"2025-08-12","close":336.2564},{"date":"2025-08-13","close":325.3912},{"date":"2025-08-14","close":323.9809},{"date":"2025-08-15","close":320.0281},{"date":"2025-08-18","close":320.9496},{"date":"2025-08-19","close":315.4458},{"date":"2025-08-20","close":312.4378},{"date":"2025-08-21","close":310.7574},{"date":"2025-08-22","close":308.4107},{"date":"2025-08-25","close":308.9277},{"date":"2025-08-26","close":314.7945},{"date":"2025-08-27","close":314.1581},{"date":"2025-08-28","close":317.7477},{"date":"2025-08-29","close":306.243},{"date":"2025-09-02","close":305.4574},{"date":"2025-09-03","close":306.7401},{"date":"2025-09-04","close":307.3169},{"date":"2025-09-05","close":299.8791},{"date":"2025-09-08","close":297.1346},{"date":"2025-09-09","close":299.1234},{"date":"2025-09-10","close":318.1952},{"date":"2025-09-11","close":316.2065},{"date":"2025-09-12","close":321.6555},{"date":"2025-09-15","close":328.5564},{"date":"2025-09-16","close":321.0888},{"date":"2025-09-17","close":319.463},{"date":"2025-09-18","close":320.8899},{"date":"2025-09-19","close":329.0337},{"date":"2025-09-22","close":345.1622},{"date":"2025-09-23","close":334.7513},{"date":"2025-09-24","close":337.2173},{"date":"2025-09-25","close":324.4895},{"date":"2025-09-26","close":329.3917},{"date":"2025-09-29","close":332.3797},{"date":"2025-09-30","close":327.214},{"date":"2025-10-01","close":348.9209},{"date":"2025-10-02","close":355.4439},{"date":"2025-10-03","close":357.9696},{"date":"2025-10-06","close":362.0464},{"date":"2025-10-07","close":356.1399},{"date":"2025-10-08","close":368.9075},{"date":"2025-10-09","close":381.0686},{"date":"2025-10-10","close":366.4117},{"date":"2025-10-13","close":378.7616},{"date":"2025-10-14","close":387.3629},{"date":"2025-10-15","close":401.6717},{"date":"2025-10-16","close":394.2935},{"date":"2025-10-17","close":384.3201},{"date":"2025-10-20","close":367.9132},{"date":"2025-10-21","close":356.7664},{"date":"2025-10-22","close":348.0856},{"date":"2025-10-23","close":363.7369},{"date":"2025-10-24","close":386.9949},{"date":"2025-10-27","close":388.9439},{"date":"2025-10-28","close":382.7789},{"date":"2025-10-29","close":399.1659},{"date":"2025-10-30","close":380.3228},{"date":"2025-10-31","close":374.8737},{"date":"2025-11-03","close":375.5797},{"date":"2025-11-04","close":360.7737},{"date":"2025-11-05","close":361.2012},{"date":"2025-11-06","close":349.3186},{"date":"2025-11-07","close":356.3687},{"date":"2025-11-10","close":358.8943},{"date":"2025-11-11","close":349.6866},{"date":"2025-11-12","close":352.0233},{"date":"2025-11-13","close":333.8464},{"date":"2025-11-14","close":336.6107},{"date":"2025-11-17","close":337.1455},{"date":"2025-11-18","close":337.8224},{"date":"2025-11-19","close":355.8708},{"date":"2025-11-20","close":344.2235},{"date":"2025-11-21","close":336.588},{"date":"2025-11-24","close":352.511},{"date":"2025-11-25","close":350.0123},{"date":"2025-11-26","close":357.4736},{"date":"2025-11-28","close":362.7198},{"date":"2025-12-01","close":357.4337},{"date":"2025-12-02","close":362.0329},{"date":"2025-12-03","close":359.6338},{"date":"2025-12-04","close":366.9607},{"date":"2025-12-05","close":358.2003},{"date":"2025-12-08","close":356.06},{"date":"2025-12-09","close":357.5333},{"date":"2025-12-10","close":360.4402},{"date":"2025-12-11","close":376.8957},{"date":"2025-12-12","close":350.3956},{"date":"2025-12-15","close":355.5323},{"date":"2025-12-16","close":363.9791},{"date":"2025-12-17","close":339.4351},{"date":"2025-12-18","close":359.4247},{"date":"2025-12-19","close":353.8002},{"date":"2025-12-22","close":356.1993},{"date":"2025-12-23","close":359.7035},{"date":"2025-12-24","close":362.3117},{"date":"2025-12-26","close":358.8374},{"date":"2025-12-29","close":356.717},{"date":"2025-12-30","close":355.5124},{"date":"2025-12-31","close":351.6798},{"date":"2026-01-02","close":364.6013},{"date":"2026-01-05","close":353.3422},{"date":"2026-01-06","close":352.9839},{"date":"2026-01-07","close":337.1057},{"date":"2026-01-08","close":321.0881},{"date":"2026-01-09","close":340.9782},{"date":"2026-01-12","close":334.3481},{"date":"2026-01-13","close":332.0286},{"date":"2026-01-14","close":328.8928},{"date":"2026-01-15","close":339.6641},{"date":"2026-01-16","close":306.3249},{"date":"2026-01-20","close":294.0703},{"date":"2026-01-21","close":293.0449},{"date":"2026-01-22","close":286.0565},{"date":"2026-01-23","close":287.7588},{"date":"2026-01-26","close":283.9859},{"date":"2026-01-27","close":287.4602},{"date":"2026-01-28","close":286.6538},{"date":"2026-01-29","close":286.1561},{"date":"2026-01-30","close":279.4165},{"date":"2026-02-02","close":269.6606},{"date":"2026-02-03","close":267.2416},{"date":"2026-02-04","close":249.3326},{"date":"2026-02-05","close":245.9479},{"date":"2026-02-06","close":260.2432},{"date":"2026-02-09","close":270.9249},{"date":"2026-02-10","close":269.9195},{"date":"2026-02-11","close":275.6038},{"date":"2026-02-12","close":274.8771},{"date":"2026-02-13","close":287.1316},{"date":"2026-02-17","close":301.646},{"date":"2026-02-18","close":292.7263},{"date":"2026-02-19","close":290.3471},{"date":"2026-02-20","close":293.5128},{"date":"2026-02-23","close":292.4775},{"date":"2026-02-24","close":311.2327},{"date":"2026-02-25","close":324.3732},{"date":"2026-02-26","close":322.1035},{"date":"2026-02-27","close":328.3951},{"date":"2026-03-02","close":325.6873},{"date":"2026-03-03","close":323.4076},{"date":"2026-03-04","close":321.3967},{"date":"2026-03-05","close":330.5752},{"date":"2026-03-06","close":317.6238},{"date":"2026-03-09","close":321.9606},{"date":"2026-03-10","close":316.0795},{"date":"2026-03-11","close":299.7317},{"date":"2026-03-12","close":300.589},{"date":"2026-03-13","close":300.8083},{"date":"2026-03-16","close":304.6061},{"date":"2026-03-17","close":306.7094},{"date":"2026-03-18","close":316.209},{"date":"2026-03-19","close":315.4614},{"date":"2026-03-20","close":281.0913},{"date":"2026-03-23","close":288.8366},{"date":"2026-03-24","close":293.9103},{"date":"2026-03-25","close":302.3533},{"date":"2026-03-26","close":294.2492},{"date":"2026-03-27","close":300.5292},{"date":"2026-03-30","close":297.6583},{"date":"2026-03-31","close":278.36},{"date":"2026-04-01","close":278.5694},{"date":"2026-04-02","close":271.9505},{"date":"2026-04-06","close":274.2831},{"date":"2026-04-07","close":271.7113},{"date":"2026-04-08","close":283.364},{"date":"2026-04-09","close":279.3569},{"date":"2026-04-10","close":285.5869},{"date":"2026-04-13","close":290.7903},{"date":"2026-04-14","close":295.6647},{"date":"2026-04-15","close":293.7907},{"date":"2026-04-16","close":298.1867},{"date":"2026-04-17","close":295.266},{"date":"2026-04-20","close":286.6436},{"date":"2026-04-21","close":276.815},{"date":"2026-04-22","close":286.2448},{"date":"2026-04-23","close":291.837},{"date":"2026-04-24","close":312.5308},{"date":"2026-04-27","close":314.1656},{"date":"2026-04-28","close":304.7357},{"date":"2026-04-29","close":296.0535},{"date":"2026-04-30","close":312.0025},{"date":"2026-05-01","close":306.829},{"date":"2026-05-04","close":320.0268},{"date":"2026-05-05","close":319.3988},{"date":"2026-05-06","close":321.7513},{"date":"2026-05-07","close":310.288},{"date":"2026-05-08","close":302.6623},{"date":"2026-05-11","close":298.7349},{"date":"2026-05-12","close":292.6643},{"date":"2026-05-13","close":274.0139},{"date":"2026-05-14","close":274.3828},{"date":"2026-05-15","close":266.7736},{"date":"2026-05-18","close":261.5819},{"date":"2026-05-19","close":260.254},{"date":"2026-05-20","close":280.8112},{"date":"2026-05-21","close":285.3739},{"date":"2026-05-22","close":293.6007},{"date":"2026-05-26","close":301.0887},{"date":"2026-05-27","close":288.2193},{"date":"2026-05-28","close":285.8531},{"date":"2026-05-29","close":287.2908},{"date":"2026-06-01","close":265.276},{"date":"2026-06-02","close":272.2149},{"date":"2026-06-03","close":266.8135},{"date":"2026-06-04","close":264.1678},{"date":"2026-06-05","close":254.4233},{"date":"2026-06-08","close":250.27},{"date":"2026-06-09","close":251.2484},{"date":"2026-06-10","close":241.9133},{"date":"2026-06-11","close":246.3163},{"date":"2026-06-12","close":253.355},{"date":"2026-06-15","close":261.9313},{"date":"2026-06-16","close":267.5723},{"date":"2026-06-17","close":266.7436},{"date":"2026-06-18","close":273.6226},{"date":"2026-06-22","close":275.0903},{"date":"2026-06-23","close":269.8287},{"date":"2026-06-24","close":267.5424},{"date":"2026-06-25","close":268.2612},{"date":"2026-06-26","close":263.5987},{"date":"2026-06-29","close":258.9062},{"date":"2026-06-30","close":247.9736},{"date":"2026-07-01","close":236.1226},{"date":"2026-07-02","close":238.8682},{"date":"2026-07-06","close":245.4776},{"date":"2026-07-07","close":239.3275},{"date":"2026-07-08","close":244.1298},{"date":"2026-07-09","close":250.3399},{"date":"2026-07-10","close":250.9788},{"date":"2026-07-13","close":257.159},{"date":"2026-07-14","close":256.0208},{"date":"2026-07-15","close":257.7031},{"date":"2026-07-16","close":251.3682},{"date":"2026-07-17","close":251.9872},{"date":"2026-07-20","close":253.0955},{"date":"2026-07-21","close":261.8015},{"date":"2026-07-22","close":274.4613},{"date":"2026-07-23","close":275.1602},{"date":"2026-07-24","close":273.9122},{"date":"2026-07-27","close":269.5691},{"date":"2026-07-28","close":259.4054},{"date":"2026-07-29","close":257.5384},{"date":"2026-07-30","close":263.1394},{"date":"2026-07-31","close":262.3307},{"date":"2026-08-03","close":273.2732},{"date":"2026-08-04","close":266.8235},{"date":"2026-08-05","close":264.6969},{"date":"2026-08-06","close":260.6833},{"date":"2026-08-07","close":269.4593},{"date":"2026-08-10","close":269.9984},{"date":"2026-08-11","close":277.9158},{"date":"2026-08-12","close":278.2353},{"date":"2026-08-13","close":278.1953},{"date":"2026-08-14","close":282.0492},{"date":"2026-08-17","close":277.756},{"date":"2026-08-18","close":266.83},{"date":"2026-08-19","close":274.17},{"date":"2026-08-20","close":272.92},{"date":"2026-08-21","close":272.88},{"date":"2026-08-24","close":273.43},{"date":"2026-08-25","close":278.42},{"date":"2026-08-26","close":279.52},{"date":"2026-08-27","close":282.41},{"date":"2026-08-28","close":276.75},{"date":"2026-08-31","close":274.77},{"date":"2026-09-01","close":280.31},{"date":"2026-09-02","close":290.04},{"date":"2026-09-03","close":285.05},{"date":"2026-09-04","close":298.96},{"date":"2026-09-08","close":299.05},{"date":"2026-09-09","close":293.905},{"date":"2026-09-10","close":285.97},{"date":"2026-09-11","close":284.75},{"date":"2026-09-14","close":264.57},{"date":"2026-09-15","close":259.89},{"date":"2026-09-16","close":259.53},{"date":"2026-09-17","close":262.8},{"date":"2026-09-18","close":254.71},{"date":"2026-09-21","close":262.11},{"date":"2026-09-22","close":263.46},{"date":"2026-09-23","close":263.88},{"date":"2026-09-24","close":261.62},{"date":"2026-09-25","close":263.27},{"date":"2026-09-28","close":260.43},{"date":"2026-09-29","close":264.58},{"date":"2026-09-30","close":254.02},{"date":"2026-10-01","close":258.92},{"date":"2026-10-02","close":257.49},{"date":"2026-10-05","close":267.62},{"date":"2026-10-06","close":300.4},{"date":"2026-10-07","close":299.59},{"date":"2026-10-08","close":285.07},{"date":"2026-10-09","close":298.07},{"date":"2026-10-12","close":293.89},{"date":"2026-10-13","close":295.79},{"date":"2026-10-14","close":279.54},{"date":"2026-10-15","close":275.0},{"date":"2026-10-16","close":271.37},{"date":"2026-10-19","close":263.19},{"date":"2026-10-20","close":258.84},{"date":"2026-10-21","close":270.74},{"date":"2026-10-22","close":255.21}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":255.21,"low_30d":247.2,"support":253.46,"high_30d":309.8,"change_1d":-5.7,"change_7d":-6.0,"change_30d":-10.4,"resistance":303.54,"position_in_range":13.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":7.53,"per":36.78,"quarter":"2024-Q2"},{"pbr":8.9,"per":41.99,"quarter":"2024-Q3"},{"pbr":7.33,"per":25.56,"quarter":"2024-Q4"},{"pbr":6.72,"per":22.26,"quarter":"2025-Q1"},{"pbr":10.38,"per":34.79,"quarter":"2025-Q2"},{"pbr":9.91,"per":34.34,"quarter":"2025-Q3"},{"pbr":10.53,"per":37.45,"quarter":"2025-Q4"},{"pbr":3.61,"per":27.86,"quarter":"2026-Q1"},{"pbr":3.37,"per":23.33,"quarter":"2026-Q2"},{"pbr":3.47,"per":24.01,"quarter":"현재"}],"timeline":[{"close":197.8995,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":257.4209,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":221.8213,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":200.3019,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":321.0721,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":327.214,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":351.6798,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":278.36,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":247.9736,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":7.59,"pbr_5y_low":3.37,"per_5y_avg":31.6,"per_5y_low":22.26,"current_pbr":3.47,"current_per":24.01,"pbr_5y_high":10.53,"per_5y_high":41.99,"pbr_5y_median":7.53,"per_5y_median":34.34,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":11.1,"per_percentile":22.2,"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":["추가 분석 필요"],"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":"Utilities","industry":"Utilities - Independent Power Producers"},"investment_grade":{"growth":{"grade":"F","reason":"매출 -32.5%"},"momentum":{"grade":"D","reason":"RSI 49"},"valuation":{"grade":"C","reason":"PER 24.01x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 1.6%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.52,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":1.6,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":8.08,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":0.77,"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":0.6,"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":100.0,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":14.37,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":12.11,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":7.53,"per":36.78,"close":197.8995,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":8.9,"per":41.99,"close":257.4209,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":7.33,"per":25.56,"close":221.8213,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":6.72,"per":22.26,"close":200.3019,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":10.38,"per":34.79,"close":321.0721,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":9.91,"per":34.34,"close":327.214,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":10.53,"per":37.45,"close":351.6798,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":3.61,"per":27.86,"close":278.36,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":3.37,"per":23.33,"close":247.9736,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"USD","latest_currency":["USD"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"24.0배"},{"label":"PBR","value":"3.5배"},{"label":"5년 PER 밴드","value":"하위 22%"},{"label":"ROE","value":"1.6%"}],"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":2.55,"pbr":null,"per":null,"roa":0.005221214619400934,"roe":0.016042780748663103,"revenue":7506000000.0,"market_cap":null,"net_income":513000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":1.0,"total_assets":98253000000.0,"total_equity":31977000000.0,"profit_margin":0.0683453237410072,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":580000000.0,"operating_margin":0.07727151612043698},{"eps":2.74,"pbr":null,"per":null,"roa":0.016540949943762834,"roe":0.04787504106561539,"revenue":11122000000.0,"market_cap":null,"net_income":1603000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.42887969789606184,"total_assets":96911000000.0,"total_equity":33483000000.0,"profit_margin":0.14412875382125517,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2318000000.0,"operating_margin":0.20841575256248876},{"eps":2.3,"pbr":null,"per":null,"roa":0.014234416321682472,"roe":0.05613460770131569,"revenue":6074000000.0,"market_cap":null,"net_income":814906099.9999999,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.15541652946987158,"total_assets":57249000000.0,"total_equity":14517000000.0,"profit_margin":0.13416300625617383,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":145000000.0,"operating_margin":0.023872242344418836},{"eps":3.04,"pbr":null,"per":null,"roa":0.016559534196328413,"roe":0.06480836236933799,"revenue":7184000000.0,"market_cap":null,"net_income":930000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.23719376391982183,"total_assets":56161000000.0,"total_equity":14350000000.0,"profit_margin":0.1294543429844098,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1539000000.0,"operating_margin":0.2142260579064588},{"eps":1.91,"pbr":null,"per":null,"roa":0.015818846864512237,"roe":0.06239773910456641,"revenue":6101000000.0,"market_cap":null,"net_income":839000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.1799704966398951,"total_assets":53038000000.0,"total_equity":13446000000.0,"profit_margin":0.13751843960006557,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":951000000.0,"operating_margin":0.1558760858875594},{"eps":2.14,"pbr":null,"per":null,"roa":0.0022582867641429993,"roe":0.009107749305341155,"revenue":6788000000.0,"market_cap":null,"net_income":118000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.1265468473777254,"total_assets":52252000000.0,"total_equity":12956000000.0,"profit_margin":0.0173836181496759,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":451000000.0,"operating_margin":0.0664407778432528},{"eps":2.44,"pbr":null,"per":null,"roa":0.016097948078449154,"roe":0.06471213732340877,"revenue":5382000000.0,"market_cap":null,"net_income":852000000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.23894463024897808,"total_assets":52926000000.0,"total_equity":13166000000.0,"profit_margin":0.15830546265328874,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":972000000.0,"operating_margin":0.1806020066889632},{"eps":2.74,"pbr":null,"per":null,"roa":0.023150827642088204,"roe":0.0954653937947494,"revenue":6550000000.0,"market_cap":null,"net_income":1200000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.28946564885496184,"total_assets":51834000000.0,"total_equity":12570000000.0,"profit_margin":0.183206106870229,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1467000000.0,"operating_margin":0.22396946564885495},{"eps":1.68,"pbr":null,"per":null,"roa":0.015855083755356447,"roe":0.0712472647702407,"revenue":5475000000.0,"market_cap":null,"net_income":814000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.2818264840182648,"total_assets":51340000000.0,"total_equity":11425000000.0,"profit_margin":0.148675799086758,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1100000000.0,"operating_margin":0.2009132420091324},{"eps":1.82,"pbr":null,"per":null,"roa":0.012495205906102202,"roe":0.058034256630056257,"revenue":6161000000.0,"market_cap":null,"net_income":649925640.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.2041876318779419,"total_assets":52014000000.0,"total_equity":11199000000.0,"profit_margin":0.10549028404479792,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":813000000.0,"operating_margin":0.13195909754909918},{"eps":-0.11,"pbr":null,"per":null,"roa":-0.0007092478033019425,"roe":-0.0032951945080091534,"revenue":5796000000.0,"market_cap":null,"net_income":-36000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.04606625258799172,"total_assets":50758000000.0,"total_equity":10925000000.0,"profit_margin":-0.006211180124223602,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-67000000.0,"operating_margin":-0.011559696342305038},{"eps":1.99,"pbr":null,"per":null,"roa":0.01492903094046768,"roe":0.06266072346991257,"revenue":6111000000.0,"market_cap":null,"net_income":731000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.24300441826215022,"total_assets":48965000000.0,"total_equity":11666000000.0,"profit_margin":0.1196203567337588,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":977000000.0,"operating_margin":0.1598756341024382}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":5.38,"per":36.78,"date":"2024-06","close":197.9,"source":"reported"},{"eps":5.38,"per":34.86,"date":"2024-07","close":187.55,"source":"reported"},{"eps":5.38,"per":36.2,"date":"2024-08","close":194.73,"source":"reported"},{"eps":6.13,"per":41.99,"date":"2024-09","close":257.42,"source":"reported"},{"eps":6.13,"per":42.47,"date":"2024-10","close":260.33,"source":"reported"},{"eps":6.13,"per":41.5,"date":"2024-11","close":254.39,"source":"reported"},{"eps":8.68,"per":25.56,"date":"2024-12","close":221.82,"source":"reported"},{"eps":8.68,"per":34.27,"date":"2025-01","close":297.45,"source":"reported"},{"eps":8.68,"per":28.62,"date":"2025-02","close":248.43,"source":"reported"},{"eps":9.0,"per":22.26,"date":"2025-03","close":200.3,"source":"reported"},{"eps":9.0,"per":24.66,"date":"2025-04","close":221.97,"source":"reported"},{"eps":9.0,"per":33.84,"date":"2025-05","close":304.55,"source":"reported"},{"eps":9.23,"per":34.79,"date":"2025-06","close":321.07,"source":"reported"},{"eps":9.23,"per":37.43,"date":"2025-07","close":345.46,"source":"reported"},{"eps":9.23,"per":33.18,"date":"2025-08","close":306.24,"source":"reported"},{"eps":9.53,"per":34.34,"date":"2025-09","close":327.21,"source":"reported"},{"eps":9.53,"per":39.34,"date":"2025-10","close":374.87,"source":"reported"},{"eps":9.53,"per":38.06,"date":"2025-11","close":362.72,"source":"reported"},{"eps":9.39,"per":37.45,"date":"2025-12","close":351.68,"source":"reported"},{"eps":9.39,"per":29.76,"date":"2026-01","close":279.42,"source":"reported"},{"eps":9.39,"per":34.97,"date":"2026-02","close":328.4,"source":"reported"},{"eps":9.99,"per":27.86,"date":"2026-03","close":278.36,"source":"reported"},{"eps":9.99,"per":31.23,"date":"2026-04","close":312.0,"source":"reported"},{"eps":9.99,"per":28.76,"date":"2026-05","close":287.29,"source":"reported"},{"eps":10.63,"per":23.33,"date":"2026-06","close":247.97,"source":"reported"},{"eps":10.63,"per":24.68,"date":"2026-07","close":262.33,"source":"reported"},{"eps":10.63,"per":25.85,"date":"2026-08","close":274.77,"source":"reported"},{"eps":10.63,"per":23.9,"date":"2026-09","close":254.02,"source":"reported"},{"eps":10.63,"per":24.01,"date":"2026-10","close":255.21,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":32.14,"std":6.05,"count":29,"current":24.01,"lower_1sd":26.09,"upper_1sd":38.18},"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":"Constellation Energy Corporation","phase":"above-fold","symbol_resolved":true}