{"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":"2026-10-23T10:01:59.167886+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-7.2,"direction":"higher_better","percentile":37},{"name":"영업이익 성장률","unit":"%","value":-12.2,"direction":"higher_better","percentile":31}],"summary":"매출 -7.2%","percentile":34},"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":"C","metrics":[{"name":"RSI (14)","unit":"","value":78.6,"direction":null,"percentile":79},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":4.4,"direction":"higher_better","percentile":62}],"summary":"RSI 79","percentile":70},"valuation":{"grade":"C","metrics":[],"summary":"PER 22.87x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":5.81,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":11.42,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":8.86,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":2.17,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 5.8%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.6,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.76,"rating":"fair","direction":"lower_better","percentile":42},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":31.5,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.02,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 0.6x, 순차입금비율 0.8x","percentile":45}},"signals":[],"summary":"Mondelez International, Inc.(MDLZ)은 Consumer Defensive 섹터 US 시장 종목입니다, 시가총액 836.81억. 현재가 $65.19, 전일 대비 +3.9%, 30일 +4.4%. PER 22.9배 / ROE 5.8%. 기술적 시그널: RSI 79(과매수), MACD 골든크로스.","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":"B","metrics":[{"name":"배당수익률","unit":"%","value":3.24,"direction":"higher_better","percentile":null}],"summary":"배당수익률 3.24%","value_pct":3.24},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":74.1,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":1.3,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.76,"direction":"lower_better","percentile":null}],"summary":"배당성향 74%로 적정","percentile":52},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":3.24},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":0.806447225139884,"grade":"C","trend":"상승","atr_14":1.3542714285714301,"rsi_14":78.64157119476272,"sma_20":61.00749999999999,"sma_60":61.90216666666666,"comment":"상승 추세, RSI 79","analysis":"RSI(14) 78.6로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(0.81)가 시그널선(0.29)을 상회합니다(골든크로스). SMA20 61, SMA60 62 — 혼조세입니다. 볼린저밴드 57~65 (현재 위치 98%).","bb_lower":56.653752763423206,"bb_upper":65.36124723657679,"macd_signal":0.29132347334166575},"change_pct":3.91,"chart_data":[{"date":"2024-11-27","open":61.55,"high":61.82,"low":61.42,"close":61.52,"volume":5044800},{"date":"2024-11-29","open":61.52,"high":61.73,"low":61.33,"close":61.41,"volume":5096000},{"date":"2024-12-02","open":61.52,"high":61.72,"low":60.88,"close":61.68,"volume":9985400},{"date":"2024-12-03","open":61.72,"high":61.72,"low":61.17,"close":61.28,"volume":6626700},{"date":"2024-12-04","open":60.7,"high":60.93,"low":59.58,"close":59.82,"volume":8301800},{"date":"2024-12-05","open":59.59,"high":59.85,"low":59.03,"close":59.8,"volume":10781000},{"date":"2024-12-06","open":59.85,"high":60.39,"low":59.35,"close":59.44,"volume":6789300},{"date":"2024-12-09","open":59.37,"high":59.69,"low":57.04,"close":58.09,"volume":19609200},{"date":"2024-12-10","open":58.06,"high":58.77,"low":57.19,"close":58.39,"volume":9728100},{"date":"2024-12-11","open":60.61,"high":60.8,"low":59.57,"close":59.68,"volume":12901700},{"date":"2024-12-12","open":59.34,"high":59.91,"low":59.07,"close":59.22,"volume":8041500},{"date":"2024-12-13","open":58.9,"high":59.31,"low":58.44,"close":58.56,"volume":7120400},{"date":"2024-12-16","open":58.58,"high":59.18,"low":58.1,"close":58.14,"volume":9072600},{"date":"2024-12-17","open":58.1,"high":58.98,"low":57.91,"close":58.0,"volume":10314300},{"date":"2024-12-18","open":57.58,"high":57.97,"low":56.69,"close":56.75,"volume":14385800,"rsi_14":21.88},{"date":"2024-12-19","open":56.52,"high":56.92,"low":56.01,"close":56.04,"volume":13497300,"rsi_14":20.42},{"date":"2024-12-20","open":55.92,"high":56.97,"low":55.88,"close":56.16,"volume":34652200,"rsi_14":19.07},{"date":"2024-12-23","open":56.14,"high":56.5,"low":55.69,"close":56.05,"volume":8443400,"rsi_14":19.72},{"date":"2024-12-24","open":55.9,"high":56.76,"low":55.81,"close":56.73,"volume":5885500,"rsi_14":30.32},{"date":"2024-12-26","open":56.5,"high":56.99,"low":56.46,"close":56.59,"volume":6103500,"rsi_14":29.89,"sma_20":60.22},{"date":"2024-12-27","open":56.46,"high":57.03,"low":56.4,"close":56.93,"volume":7608200,"rsi_14":34.24,"sma_20":59.99},{"date":"2024-12-30","open":56.86,"high":57.04,"low":56.11,"close":56.32,"volume":7580200,"rsi_14":37.7,"sma_20":59.72},{"date":"2024-12-31","open":56.59,"high":57.12,"low":56.35,"close":56.93,"volume":6904400,"rsi_14":40.31,"sma_20":59.48},{"date":"2025-01-02","open":57.18,"high":57.41,"low":56.5,"close":56.71,"volume":6158900,"rsi_14":26.99,"sma_20":59.25},{"date":"2025-01-03","open":57.07,"high":57.31,"low":56.73,"close":57.05,"volume":7035800,"rsi_14":32.91,"sma_20":59.1},{"date":"2025-01-06","open":56.79,"high":56.89,"low":55.39,"close":55.49,"volume":9337400,"rsi_14":28.81,"sma_20":58.88},{"date":"2025-01-07","open":55.1,"high":56.34,"low":55.1,"close":55.55,"volume":11236800,"rsi_14":31.24,"sma_20":58.68},{"date":"2025-01-08","open":55.47,"high":55.64,"low":54.96,"close":55.55,"volume":8332500,"rsi_14":31.9,"sma_20":58.55},{"date":"2025-01-10","open":54.82,"high":55.49,"low":53.57,"close":53.61,"volume":11668000,"rsi_14":28.92,"sma_20":58.31},{"date":"2025-01-13","open":53.66,"high":54.02,"low":53.34,"close":53.53,"volume":17172000,"rsi_14":31.6,"sma_20":57.99},{"date":"2025-01-14","open":53.48,"high":54.43,"low":53.35,"close":54.42,"volume":10313600,"rsi_14":38.57,"sma_20":57.75},{"date":"2025-01-15","open":54.64,"high":55.1,"low":53.91,"close":53.98,"volume":8839500,"rsi_14":36.94,"sma_20":57.51},{"date":"2025-01-16","open":53.65,"high":55.35,"low":53.38,"close":55.28,"volume":10572800,"rsi_14":41.48,"sma_20":57.36},{"date":"2025-01-17","open":55.68,"high":55.99,"low":55.11,"close":55.14,"volume":12663200,"rsi_14":41.52,"sma_20":57.22},{"date":"2025-01-21","open":54.76,"high":55.46,"low":54.56,"close":54.9,"volume":11346900,"rsi_14":37.95,"sma_20":57.12},{"date":"2025-01-22","open":54.46,"high":55.05,"low":53.5,"close":53.67,"volume":14606200,"rsi_14":35.37,"sma_20":57.0},{"date":"2025-01-23","open":53.89,"high":54.32,"low":53.48,"close":54.29,"volume":8942300,"rsi_14":35.44,"sma_20":56.9},{"date":"2025-01-24","open":54.19,"high":54.92,"low":54.14,"close":54.73,"volume":7383400,"rsi_14":39.32,"sma_20":56.84},{"date":"2025-01-27","open":55.69,"high":56.5,"low":55.01,"close":55.59,"volume":11645300,"rsi_14":42.57,"sma_20":56.78},{"date":"2025-01-28","open":55.53,"high":55.84,"low":53.95,"close":54.24,"volume":10769000,"rsi_14":43.5,"sma_20":56.66},{"date":"2025-01-29","open":54.22,"high":54.89,"low":54.22,"close":54.45,"volume":9170600,"rsi_14":44.32,"sma_20":56.53},{"date":"2025-01-30","open":54.8,"high":55.72,"low":54.55,"close":55.67,"volume":9024200,"rsi_14":50.52,"sma_20":56.5},{"date":"2025-01-31","open":54.4,"high":55.72,"low":54.4,"close":55.27,"volume":10121600,"rsi_14":58.81,"sma_20":56.41},{"date":"2025-02-03","open":55.27,"high":55.27,"low":54.18,"close":54.72,"volume":8130400,"rsi_14":55.97,"sma_20":56.31},{"date":"2025-02-04","open":54.02,"high":54.35,"low":53.26,"close":53.49,"volume":12538200,"rsi_14":45.44,"sma_20":56.13},{"date":"2025-02-05","open":51.7,"high":54.86,"low":51.42,"close":54.73,"volume":25658800,"rsi_14":53.41,"sma_20":56.09},{"date":"2025-02-06","open":55.34,"high":55.85,"low":54.53,"close":55.12,"volume":14019100,"rsi_14":49.2,"sma_20":56.06},{"date":"2025-02-07","open":55.33,"high":56.05,"low":54.97,"close":55.71,"volume":15972800,"rsi_14":52.66,"sma_20":56.07},{"date":"2025-02-10","open":55.84,"high":55.88,"low":54.81,"close":55.78,"volume":9511900,"rsi_14":54.25,"sma_20":56.18},{"date":"2025-02-11","open":55.68,"high":57.66,"low":55.46,"close":57.61,"volume":12175900,"rsi_14":67.91,"sma_20":56.39},{"date":"2025-02-12","open":57.1,"high":57.82,"low":56.76,"close":57.76,"volume":10929200,"rsi_14":66.46,"sma_20":56.56},{"date":"2025-02-13","open":57.72,"high":58.33,"low":57.56,"close":58.29,"volume":9058900,"rsi_14":66.76,"sma_20":56.79},{"date":"2025-02-14","open":58.35,"high":59.27,"low":57.79,"close":57.97,"volume":10040900,"rsi_14":61.76,"sma_20":56.92},{"date":"2025-02-18","open":57.69,"high":58.56,"low":57.01,"close":58.31,"volume":10760300,"rsi_14":72.4,"sma_20":57.09},{"date":"2025-02-19","open":58.34,"high":59.06,"low":58.18,"close":59.02,"volume":7674400,"rsi_14":73.86,"sma_20":57.3},{"date":"2025-02-20","open":58.82,"high":59.67,"low":58.73,"close":59.25,"volume":9533500,"rsi_14":70.84,"sma_20":57.58},{"date":"2025-02-21","open":59.25,"high":61.82,"low":58.86,"close":61.63,"volume":16291500,"rsi_14":80.09,"sma_20":57.96},{"date":"2025-02-24","open":61.48,"high":62.68,"low":61.06,"close":62.29,"volume":16269900,"rsi_14":85.46,"sma_20":58.35},{"date":"2025-02-25","open":62.16,"high":63.16,"low":61.95,"close":62.79,"volume":12045100,"rsi_14":96.74,"sma_20":58.72},{"date":"2025-02-26","open":62.33,"high":62.43,"low":60.31,"close":60.47,"volume":9542900,"rsi_14":76.04,"sma_20":59.04,"sma_60":58.64},{"date":"2025-02-27","open":60.21,"high":61.2,"low":60.13,"close":60.98,"volume":6944600,"rsi_14":76.3,"sma_20":59.37,"sma_60":58.63},{"date":"2025-02-28","open":61.67,"high":61.67,"low":60.66,"close":61.22,"volume":8634600,"rsi_14":75.53,"sma_20":59.66,"sma_60":58.63},{"date":"2025-03-03","open":61.03,"high":62.91,"low":61.03,"close":62.69,"volume":8668900,"rsi_14":78.34,"sma_20":60.04,"sma_60":58.64},{"date":"2025-03-04","open":63.2,"high":64.26,"low":62.11,"close":62.23,"volume":13041600,"rsi_14":71.3,"sma_20":60.43,"sma_60":58.66},{"date":"2025-03-05","open":62.19,"high":63.33,"low":62.12,"close":63.19,"volume":9321500,"rsi_14":73.32,"sma_20":60.92,"sma_60":58.72},{"date":"2025-03-06","open":63.03,"high":64.08,"low":62.61,"close":63.63,"volume":10713500,"rsi_14":73.1,"sma_20":61.38,"sma_60":58.78},{"date":"2025-03-07","open":63.54,"high":66.41,"low":63.5,"close":64.56,"volume":13950500,"rsi_14":77.12,"sma_20":61.86,"sma_60":58.87},{"date":"2025-03-10","open":65.08,"high":67.29,"low":64.68,"close":64.95,"volume":14133200,"rsi_14":77.21,"sma_20":62.34,"sma_60":58.99},{"date":"2025-03-11","open":65.12,"high":65.28,"low":64.15,"close":64.67,"volume":10840600,"rsi_14":73.95,"sma_20":62.79,"sma_60":59.1},{"date":"2025-03-12","open":63.59,"high":63.76,"low":61.82,"close":61.93,"volume":8773100,"rsi_14":59.37,"sma_20":63.02,"sma_60":59.13},{"date":"2025-03-13","open":61.69,"high":62.44,"low":61.63,"close":61.65,"volume":8727900,"rsi_14":50.08,"sma_20":63.22,"sma_60":59.18},{"date":"2025-03-14","open":61.24,"high":61.8,"low":61.06,"close":61.29,"volume":6784700,"rsi_14":45.79,"sma_20":63.37,"sma_60":59.22},{"date":"2025-03-17","open":61.14,"high":62.2,"low":60.9,"close":62.04,"volume":7012100,"rsi_14":46.9,"sma_20":63.58,"sma_60":59.29},{"date":"2025-03-18","open":62.14,"high":62.44,"low":61.46,"close":61.62,"volume":6062000,"rsi_14":55.59,"sma_20":63.75,"sma_60":59.35},{"date":"2025-03-19","open":60.97,"high":61.41,"low":60.5,"close":61.0,"volume":8181800,"rsi_14":50.09,"sma_20":63.85,"sma_60":59.42},{"date":"2025-03-20","open":61.11,"high":61.31,"low":60.59,"close":60.95,"volume":6013600,"rsi_14":48.69,"sma_20":63.94,"sma_60":59.51},{"date":"2025-03-21","open":60.9,"high":61.66,"low":60.71,"close":61.48,"volume":25429800,"rsi_14":43.43,"sma_20":63.93,"sma_60":59.6},{"date":"2025-03-24","open":61.52,"high":62.02,"low":61.23,"close":61.9,"volume":7514400,"rsi_14":48.23,"sma_20":63.91,"sma_60":59.7},{"date":"2025-03-25","open":61.72,"high":61.83,"low":61.13,"close":61.65,"volume":7459100,"rsi_14":40.92,"sma_20":63.85,"sma_60":59.78},{"date":"2025-03-26","open":61.64,"high":63.42,"low":61.64,"close":63.22,"volume":9110100,"rsi_14":47.86,"sma_20":63.99,"sma_60":59.9},{"date":"2025-03-27","open":63.76,"high":64.45,"low":63.37,"close":64.33,"volume":9020800,"rsi_14":48.83,"sma_20":64.16,"sma_60":60.02},{"date":"2025-03-28","open":64.74,"high":65.17,"low":63.87,"close":64.54,"volume":11578500,"rsi_14":47.86,"sma_20":64.34,"sma_60":60.16},{"date":"2025-03-31","open":65.12,"high":65.3,"low":64.51,"close":65.12,"volume":12950700,"rsi_14":52.29,"sma_20":64.46,"sma_60":60.3},{"date":"2025-04-01","open":65.45,"high":65.53,"low":64.54,"close":64.93,"volume":8847000,"rsi_14":70.45,"sma_20":64.6,"sma_60":60.44},{"date":"2025-04-02","open":64.93,"high":64.98,"low":63.03,"close":63.47,"volume":11356900,"rsi_14":60.65,"sma_20":64.61,"sma_60":60.55},{"date":"2025-04-03","open":64.96,"high":66.22,"low":64.5,"close":65.17,"volume":13777300,"rsi_14":69.68,"sma_20":64.69,"sma_60":60.72},{"date":"2025-04-04","open":65.65,"high":66.34,"low":63.3,"close":63.64,"volume":13787000,"rsi_14":57.55,"sma_20":64.64,"sma_60":60.86},{"date":"2025-04-07","open":62.56,"high":64.0,"low":62.03,"close":62.6,"volume":15963400,"rsi_14":54.39,"sma_20":64.52,"sma_60":60.98},{"date":"2025-04-08","open":62.69,"high":63.75,"low":61.13,"close":61.48,"volume":12421600,"rsi_14":52.06,"sma_20":64.36,"sma_60":61.11},{"date":"2025-04-09","open":60.93,"high":63.97,"low":60.6,"close":63.52,"volume":13380300,"rsi_14":59.37,"sma_20":64.44,"sma_60":61.28},{"date":"2025-04-10","open":63.77,"high":64.26,"low":62.1,"close":63.32,"volume":10703600,"rsi_14":56.86,"sma_20":64.53,"sma_60":61.44},{"date":"2025-04-11","open":63.91,"high":64.96,"low":63.38,"close":64.35,"volume":8840600,"rsi_14":58.73,"sma_20":64.68,"sma_60":61.61},{"date":"2025-04-14","open":64.01,"high":65.84,"low":63.84,"close":65.55,"volume":6728400,"rsi_14":63.01,"sma_20":64.86,"sma_60":61.79},{"date":"2025-04-15","open":65.74,"high":65.85,"low":64.19,"close":64.33,"volume":5782500,"rsi_14":53.81,"sma_20":65.0,"sma_60":61.95},{"date":"2025-04-16","open":64.54,"high":65.03,"low":63.47,"close":63.8,"volume":6266300,"rsi_14":48.11,"sma_20":65.15,"sma_60":62.1},{"date":"2025-04-17","open":63.8,"high":65.12,"low":63.7,"close":64.61,"volume":10777600,"rsi_14":50.23,"sma_20":65.34,"sma_60":62.29},{"date":"2025-04-21","open":64.59,"high":65.13,"low":64.22,"close":65.03,"volume":7637100,"rsi_14":49.7,"sma_20":65.52,"sma_60":62.47},{"date":"2025-04-22","open":65.24,"high":66.31,"low":65.07,"close":65.54,"volume":6720500,"rsi_14":52.08,"sma_20":65.7,"sma_60":62.65},{"date":"2025-04-23","open":65.0,"high":65.78,"low":64.19,"close":64.67,"volume":6369500,"rsi_14":54.22,"sma_20":65.86,"sma_60":62.81},{"date":"2025-04-24","open":64.24,"high":64.24,"low":62.84,"close":62.88,"volume":8277000,"rsi_14":42.01,"sma_20":65.84,"sma_60":62.96},{"date":"2025-04-25","open":63.24,"high":63.25,"low":62.01,"close":62.95,"volume":6454700,"rsi_14":47.31,"sma_20":65.77,"sma_60":63.1},{"date":"2025-04-28","open":62.95,"high":63.09,"low":62.16,"close":62.48,"volume":6660800,"rsi_14":49.49,"sma_20":65.67,"sma_60":63.22},{"date":"2025-04-29","open":62.45,"high":63.07,"low":61.7,"close":63.01,"volume":8194000,"rsi_14":56.53,"sma_20":65.56,"sma_60":63.35},{"date":"2025-04-30","open":65.33,"high":66.09,"low":64.69,"close":65.39,"volume":15854800,"rsi_14":57.75,"sma_20":65.58,"sma_60":63.53},{"date":"2025-05-01","open":64.5,"high":65.46,"low":64.21,"close":65.14,"volume":9414200,"rsi_14":57.52,"sma_20":65.67,"sma_60":63.73},{"date":"2025-05-02","open":65.65,"high":65.82,"low":64.41,"close":65.02,"volume":7395000,"rsi_14":53.01,"sma_20":65.66,"sma_60":63.91},{"date":"2025-05-05","open":65.03,"high":65.19,"low":64.3,"close":65.07,"volume":6310600,"rsi_14":47.6,"sma_20":65.73,"sma_60":64.08},{"date":"2025-05-06","open":65.02,"high":65.2,"low":64.46,"close":64.79,"volume":5436100,"rsi_14":52.54,"sma_20":65.84,"sma_60":64.24},{"date":"2025-05-07","open":64.86,"high":64.95,"low":64.22,"close":64.47,"volume":6841600,"rsi_14":53.8,"sma_20":66.0,"sma_60":64.38},{"date":"2025-05-08","open":64.32,"high":64.88,"low":64.03,"close":64.51,"volume":7143600,"rsi_14":49.41,"sma_20":66.05,"sma_60":64.5},{"date":"2025-05-09","open":64.17,"high":64.41,"low":63.64,"close":63.7,"volume":5136200,"rsi_14":42.13,"sma_20":66.07,"sma_60":64.6},{"date":"2025-05-12","open":63.53,"high":63.98,"low":62.73,"close":63.18,"volume":7069800,"rsi_14":36.09,"sma_20":66.01,"sma_60":64.69},{"date":"2025-05-13","open":62.75,"high":62.8,"low":60.9,"close":61.56,"volume":10361300,"rsi_14":33.16,"sma_20":65.8,"sma_60":64.75},{"date":"2025-05-14","open":61.32,"high":61.49,"low":60.88,"close":60.98,"volume":7455300,"rsi_14":38.16,"sma_20":65.63,"sma_60":64.79},{"date":"2025-05-15","open":61.38,"high":62.56,"low":61.23,"close":62.52,"volume":7310000,"rsi_14":47.73,"sma_20":65.57,"sma_60":64.85},{"date":"2025-05-16","open":62.71,"high":62.76,"low":61.74,"close":62.69,"volume":8015200,"rsi_14":51.15,"sma_20":65.47,"sma_60":64.91},{"date":"2025-05-19","open":62.61,"high":63.17,"low":62.38,"close":63.07,"volume":6356200,"rsi_14":50.37,"sma_20":65.37,"sma_60":64.94},{"date":"2025-05-20","open":63.16,"high":63.63,"low":63.02,"close":63.22,"volume":6235700,"rsi_14":34.08,"sma_20":65.25,"sma_60":64.95},{"date":"2025-05-21","open":63.31,"high":63.31,"low":62.4,"close":62.63,"volume":6250400,"rsi_14":32.48,"sma_20":65.14,"sma_60":64.95},{"date":"2025-05-22","open":62.38,"high":63.15,"low":62.32,"close":62.85,"volume":6956600,"rsi_14":35.05,"sma_20":65.14,"sma_60":64.99,"sma_120":61.82},{"date":"2025-05-23","open":62.94,"high":63.75,"low":62.5,"close":63.48,"volume":6737500,"rsi_14":39.83,"sma_20":65.17,"sma_60":65.03,"sma_120":61.83},{"date":"2025-05-27","open":63.58,"high":64.29,"low":63.37,"close":64.21,"volume":6600500,"rsi_14":46.47,"sma_20":65.26,"sma_60":65.09,"sma_120":61.86},{"date":"2025-05-28","open":64.31,"high":64.46,"low":63.8,"close":63.94,"volume":4550200,"rsi_14":46.74,"sma_20":65.3,"sma_60":65.11,"sma_120":61.88},{"date":"2025-05-29","open":63.92,"high":64.9,"low":63.78,"close":64.75,"volume":6967400,"rsi_14":51.33,"sma_20":65.27,"sma_60":65.15,"sma_120":61.91},{"date":"2025-05-30","open":64.97,"high":65.26,"low":64.6,"close":64.77,"volume":12140800,"rsi_14":56.54,"sma_20":65.25,"sma_60":65.18,"sma_120":61.95},{"date":"2025-06-02","open":64.46,"high":64.85,"low":63.98,"close":64.79,"volume":5004500,"rsi_14":60.45,"sma_20":65.24,"sma_60":65.2,"sma_120":61.99},{"date":"2025-06-03","open":64.48,"high":64.58,"low":64.14,"close":64.34,"volume":5156100,"rsi_14":71.26,"sma_20":65.2,"sma_60":65.19,"sma_120":62.03},{"date":"2025-06-04","open":64.44,"high":64.57,"low":63.52,"close":63.95,"volume":5978000,"rsi_14":73.3,"sma_20":65.16,"sma_60":65.18,"sma_120":62.08},{"date":"2025-06-05","open":64.02,"high":64.12,"low":63.12,"close":63.7,"volume":6266000,"rsi_14":61.63,"sma_20":65.12,"sma_60":65.16,"sma_120":62.13},{"date":"2025-06-06","open":63.94,"high":64.11,"low":63.2,"close":63.49,"volume":6279500,"rsi_14":57.79,"sma_20":65.07,"sma_60":65.19,"sma_120":62.16},{"date":"2025-06-09","open":63.32,"high":64.16,"low":63.02,"close":64.01,"volume":4182000,"rsi_14":58.94,"sma_20":65.08,"sma_60":65.23,"sma_120":62.2},{"date":"2025-06-10","open":64.01,"high":64.78,"low":63.77,"close":64.53,"volume":4827900,"rsi_14":61.67,"sma_20":65.15,"sma_60":65.28,"sma_120":62.25},{"date":"2025-06-11","open":64.17,"high":64.51,"low":64.13,"close":64.25,"volume":6854400,"rsi_14":65.23,"sma_20":65.29,"sma_60":65.32,"sma_120":62.3},{"date":"2025-06-12","open":64.31,"high":65.4,"low":63.82,"close":65.38,"volume":6146800,"rsi_14":70.26,"sma_20":65.52,"sma_60":65.38,"sma_120":62.37},{"date":"2025-06-13","open":65.23,"high":65.67,"low":64.15,"close":64.23,"volume":6528800,"rsi_14":55.62,"sma_20":65.61,"sma_60":65.44,"sma_120":62.43},{"date":"2025-06-16","open":64.35,"high":64.86,"low":63.94,"close":64.5,"volume":5516000,"rsi_14":52.37,"sma_20":65.7,"sma_60":65.5,"sma_120":62.5},{"date":"2025-06-17","open":64.29,"high":64.48,"low":63.25,"close":63.68,"volume":7817700,"rsi_14":48.11,"sma_20":65.73,"sma_60":65.54,"sma_120":62.57},{"date":"2025-06-18","open":63.72,"high":64.26,"low":63.33,"close":63.68,"volume":7003100,"rsi_14":41.08,"sma_20":65.75,"sma_60":65.57,"sma_120":62.63},{"date":"2025-06-20","open":64.55,"high":65.94,"low":64.1,"close":65.56,"volume":12997700,"rsi_14":54.99,"sma_20":65.9,"sma_60":65.64,"sma_120":62.71},{"date":"2025-06-23","open":65.66,"high":66.03,"low":65.07,"close":65.74,"volume":4783400,"rsi_14":55.9,"sma_20":66.05,"sma_60":65.68,"sma_120":62.79},{"date":"2025-06-24","open":65.74,"high":65.85,"low":65.19,"close":65.67,"volume":6374600,"rsi_14":58.7,"sma_20":66.17,"sma_60":65.7,"sma_120":62.86},{"date":"2025-06-25","open":65.28,"high":65.67,"low":64.42,"close":64.57,"volume":5384700,"rsi_14":53.72,"sma_20":66.18,"sma_60":65.7,"sma_120":62.93},{"date":"2025-06-26","open":64.96,"high":65.57,"low":64.64,"close":65.02,"volume":6805800,"rsi_14":57.72,"sma_20":66.24,"sma_60":65.7,"sma_120":63.0},{"date":"2025-06-27","open":64.91,"high":65.12,"low":64.5,"close":65.05,"volume":9119500,"rsi_14":59.31,"sma_20":66.25,"sma_60":65.7,"sma_120":63.07},{"date":"2025-06-30","open":65.14,"high":65.43,"low":64.54,"close":65.18,"volume":9028300,"rsi_14":57.27,"sma_20":66.28,"sma_60":65.73,"sma_120":63.14},{"date":"2025-07-01","open":65.28,"high":67.09,"low":65.22,"close":66.64,"volume":12038700,"rsi_14":61.81,"sma_20":66.37,"sma_60":65.76,"sma_120":63.24},{"date":"2025-07-02","open":66.66,"high":67.47,"low":66.29,"close":67.22,"volume":8959600,"rsi_14":66.06,"sma_20":66.52,"sma_60":65.82,"sma_120":63.34},{"date":"2025-07-03","open":67.14,"high":67.19,"low":66.49,"close":66.67,"volume":3342900,"rsi_14":57.48,"sma_20":66.66,"sma_60":65.89,"sma_120":63.43},{"date":"2025-07-07","open":66.64,"high":66.71,"low":65.75,"close":66.51,"volume":7336000,"rsi_14":64.78,"sma_20":66.8,"sma_60":65.97,"sma_120":63.54},{"date":"2025-07-08","open":66.19,"high":66.25,"low":65.57,"close":65.9,"volume":6727800,"rsi_14":58.69,"sma_20":66.93,"sma_60":66.01,"sma_120":63.65},{"date":"2025-07-09","open":66.01,"high":66.06,"low":63.93,"close":64.61,"volume":11457400,"rsi_14":55.45,"sma_20":66.96,"sma_60":66.04,"sma_120":63.74},{"date":"2025-07-10","open":64.32,"high":65.13,"low":63.69,"close":64.9,"volume":7360000,"rsi_14":56.92,"sma_20":66.98,"sma_60":66.05,"sma_120":63.83},{"date":"2025-07-11","open":64.51,"high":65.1,"low":63.79,"close":64.92,"volume":6171100,"rsi_14":45.43,"sma_20":67.01,"sma_60":66.04,"sma_120":63.91},{"date":"2025-07-14","open":64.92,"high":65.39,"low":64.77,"close":65.37,"volume":5324800,"rsi_14":47.42,"sma_20":67.01,"sma_60":66.05,"sma_120":64.0},{"date":"2025-07-15","open":65.14,"high":65.26,"low":64.46,"close":64.5,"volume":5092700,"rsi_14":42.67,"sma_20":67.02,"sma_60":66.07,"sma_120":64.08},{"date":"2025-07-16","open":64.56,"high":65.25,"low":64.26,"close":65.2,"volume":5336200,"rsi_14":54.17,"sma_20":67.06,"sma_60":66.08,"sma_120":64.18},{"date":"2025-07-17","open":66.01,"high":67.51,"low":65.97,"close":67.46,"volume":9140000,"rsi_14":62.94,"sma_20":67.25,"sma_60":66.12,"sma_120":64.29},{"date":"2025-07-18","open":67.54,"high":68.13,"low":67.05,"close":67.47,"volume":10412200,"rsi_14":62.86,"sma_20":67.45,"sma_60":66.15,"sma_120":64.4},{"date":"2025-07-21","open":67.51,"high":68.13,"low":66.89,"close":67.09,"volume":6118100,"rsi_14":59.92,"sma_20":67.53,"sma_60":66.19,"sma_120":64.5},{"date":"2025-07-22","open":67.12,"high":68.62,"low":66.92,"close":68.37,"volume":6728700,"rsi_14":59.14,"sma_20":67.66,"sma_60":66.29,"sma_120":64.62},{"date":"2025-07-23","open":68.37,"high":68.76,"low":67.43,"close":67.81,"volume":5627400,"rsi_14":53.12,"sma_20":67.77,"sma_60":66.37,"sma_120":64.74},{"date":"2025-07-24","open":67.72,"high":68.17,"low":67.55,"close":67.82,"volume":6015200,"rsi_14":56.46,"sma_20":67.94,"sma_60":66.46,"sma_120":64.84},{"date":"2025-07-25","open":67.89,"high":68.24,"low":67.51,"close":68.21,"volume":4520800,"rsi_14":59.32,"sma_20":68.1,"sma_60":66.55,"sma_120":64.95},{"date":"2025-07-28","open":67.85,"high":67.87,"low":66.87,"close":67.24,"volume":7984000,"rsi_14":57.08,"sma_20":68.22,"sma_60":66.58,"sma_120":65.06},{"date":"2025-07-29","open":67.22,"high":67.95,"low":66.93,"close":67.35,"volume":7926100,"rsi_14":66.63,"sma_20":68.33,"sma_60":66.62,"sma_120":65.18},{"date":"2025-07-30","open":65.22,"high":65.65,"low":62.83,"close":62.89,"volume":22047700,"rsi_14":42.06,"sma_20":68.14,"sma_60":66.58,"sma_120":65.25},{"date":"2025-07-31","open":62.55,"high":63.43,"low":62.0,"close":62.5,"volume":12174500,"rsi_14":40.63,"sma_20":67.89,"sma_60":66.54,"sma_120":65.31},{"date":"2025-08-01","open":63.16,"high":64.04,"low":61.75,"close":61.76,"volume":10650300,"rsi_14":36.35,"sma_20":67.64,"sma_60":66.49,"sma_120":65.36},{"date":"2025-08-04","open":61.8,"high":62.1,"low":61.18,"close":61.38,"volume":8291500,"rsi_14":37.74,"sma_20":67.38,"sma_60":66.44,"sma_120":65.41},{"date":"2025-08-05","open":61.42,"high":61.53,"low":60.06,"close":60.19,"volume":9069800,"rsi_14":30.98,"sma_20":67.09,"sma_60":66.36,"sma_120":65.43},{"date":"2025-08-06","open":60.58,"high":60.67,"low":59.89,"close":59.97,"volume":7727900,"rsi_14":16.36,"sma_20":66.85,"sma_60":66.3,"sma_120":65.45},{"date":"2025-08-07","open":59.98,"high":60.52,"low":59.74,"close":60.29,"volume":6067300,"rsi_14":18.63,"sma_20":66.62,"sma_60":66.25,"sma_120":65.47},{"date":"2025-08-08","open":60.28,"high":60.46,"low":59.41,"close":59.74,"volume":6419700,"rsi_14":18.35,"sma_20":66.35,"sma_60":66.22,"sma_120":65.48},{"date":"2025-08-11","open":59.98,"high":60.17,"low":58.22,"close":59.47,"volume":13278900,"rsi_14":7.96,"sma_20":66.05,"sma_60":66.19,"sma_120":65.49},{"date":"2025-08-12","open":59.46,"high":59.72,"low":59.08,"close":59.31,"volume":7373300,"rsi_14":8.27,"sma_20":65.78,"sma_60":66.14,"sma_120":65.5},{"date":"2025-08-13","open":59.36,"high":60.19,"low":59.12,"close":60.08,"volume":7656700,"rsi_14":14.68,"sma_20":65.52,"sma_60":66.09,"sma_120":65.5},{"date":"2025-08-14","open":59.96,"high":60.09,"low":59.28,"close":59.38,"volume":5695700,"rsi_14":10.82,"sma_20":65.11,"sma_60":66.03,"sma_120":65.48},{"date":"2025-08-15","open":59.59,"high":60.24,"low":59.24,"close":59.98,"volume":5849700,"rsi_14":16.7,"sma_20":64.73,"sma_60":65.98,"sma_120":65.46},{"date":"2025-08-18","open":59.93,"high":60.24,"low":59.55,"close":59.75,"volume":5063900,"rsi_14":15.39,"sma_20":64.35,"sma_60":65.93,"sma_120":65.44},{"date":"2025-08-19","open":59.82,"high":60.59,"low":59.68,"close":60.54,"volume":5990300,"rsi_14":33.91,"sma_20":63.95,"sma_60":65.89,"sma_120":65.44},{"date":"2025-08-20","open":61.09,"high":61.92,"low":60.58,"close":61.03,"volume":6805400,"rsi_14":40.1,"sma_20":63.6,"sma_60":65.85,"sma_120":65.44},{"date":"2025-08-21","open":60.79,"high":60.88,"low":60.2,"close":60.81,"volume":5687300,"rsi_14":43.08,"sma_20":63.24,"sma_60":65.79,"sma_120":65.44},{"date":"2025-08-22","open":61.2,"high":61.75,"low":60.78,"close":61.26,"volume":6390600,"rsi_14":49.17,"sma_20":62.89,"sma_60":65.74,"sma_120":65.42},{"date":"2025-08-25","open":61.05,"high":61.09,"low":59.78,"close":59.86,"volume":5851900,"rsi_14":47.72,"sma_20":62.51,"sma_60":65.66,"sma_120":65.4},{"date":"2025-08-26","open":59.73,"high":60.01,"low":59.38,"close":59.95,"volume":8456900,"rsi_14":49.86,"sma_20":62.13,"sma_60":65.58,"sma_120":65.38},{"date":"2025-08-27","open":59.6,"high":59.75,"low":59.23,"close":59.67,"volume":6463800,"rsi_14":45.59,"sma_20":61.96,"sma_60":65.49,"sma_120":65.34},{"date":"2025-08-28","open":59.67,"high":59.87,"low":58.95,"close":59.2,"volume":7242500,"rsi_14":46.16,"sma_20":61.79,"sma_60":65.4,"sma_120":65.3},{"date":"2025-08-29","open":59.2,"high":59.56,"low":58.94,"close":59.36,"volume":5866800,"rsi_14":49.15,"sma_20":61.67,"sma_60":65.32,"sma_120":65.25},{"date":"2025-09-02","open":59.49,"high":59.96,"low":59.13,"close":59.7,"volume":7815300,"rsi_14":52.76,"sma_20":61.58,"sma_60":65.26,"sma_120":65.21},{"date":"2025-09-03","open":59.28,"high":59.68,"low":57.36,"close":59.22,"volume":10566600,"rsi_14":43.58,"sma_20":61.53,"sma_60":65.18,"sma_120":65.18},{"date":"2025-09-04","open":59.32,"high":59.46,"low":58.83,"close":58.84,"volume":4612500,"rsi_14":45.76,"sma_20":61.48,"sma_60":65.1,"sma_120":65.16},{"date":"2025-09-05","open":58.96,"high":60.39,"low":58.89,"close":59.65,"volume":6149600,"rsi_14":47.51,"sma_20":61.44,"sma_60":65.01,"sma_120":65.15},{"date":"2025-09-08","open":59.5,"high":59.87,"low":58.93,"close":59.84,"volume":6540800,"rsi_14":50.74,"sma_20":61.45,"sma_60":64.94,"sma_120":65.13},{"date":"2025-09-09","open":59.75,"high":60.73,"low":59.63,"close":60.45,"volume":5785000,"rsi_14":49.32,"sma_20":61.5,"sma_60":64.85,"sma_120":65.12},{"date":"2025-09-10","open":60.18,"high":60.35,"low":59.29,"close":60.16,"volume":6678900,"rsi_14":42.95,"sma_20":61.54,"sma_60":64.78,"sma_120":65.11},{"date":"2025-09-11","open":60.22,"high":61.06,"low":59.9,"close":59.95,"volume":6423900,"rsi_14":43.01,"sma_20":61.54,"sma_60":64.71,"sma_120":65.1},{"date":"2025-09-12","open":59.88,"high":60.35,"low":59.6,"close":59.88,"volume":4853600,"rsi_14":38.02,"sma_20":61.56,"sma_60":64.64,"sma_120":65.09},{"date":"2025-09-15","open":59.9,"high":60.56,"low":59.48,"close":59.51,"volume":6760500,"rsi_14":46.33,"sma_20":61.54,"sma_60":64.57,"sma_120":65.07},{"date":"2025-09-16","open":59.53,"high":60.82,"low":59.38,"close":60.58,"volume":8403200,"rsi_14":55.5,"sma_20":61.58,"sma_60":64.49,"sma_120":65.06},{"date":"2025-09-17","open":60.57,"high":61.45,"low":60.5,"close":60.7,"volume":7039900,"rsi_14":59.3,"sma_20":61.59,"sma_60":64.4,"sma_120":65.04},{"date":"2025-09-18","open":60.16,"high":61.21,"low":60.01,"close":61.11,"volume":6596000,"rsi_14":67.31,"sma_20":61.59,"sma_60":64.32,"sma_120":65.01},{"date":"2025-09-19","open":61.45,"high":61.86,"low":60.85,"close":61.55,"volume":17133800,"rsi_14":68.95,"sma_20":61.63,"sma_60":64.27,"sma_120":64.99},{"date":"2025-09-22","open":61.17,"high":61.5,"low":60.85,"close":61.35,"volume":7358100,"rsi_14":64.62,"sma_20":61.63,"sma_60":64.21,"sma_120":64.95},{"date":"2025-09-23","open":61.24,"high":61.71,"low":61.09,"close":61.66,"volume":6698200,"rsi_14":72.18,"sma_20":61.73,"sma_60":64.15,"sma_120":64.93},{"date":"2025-09-24","open":61.66,"high":62.51,"low":61.62,"close":62.21,"volume":6188700,"rsi_14":79.83,"sma_20":61.84,"sma_60":64.1,"sma_120":64.92},{"date":"2025-09-25","open":62.49,"high":62.75,"low":60.42,"close":60.44,"volume":8679400,"rsi_14":55.99,"sma_20":61.88,"sma_60":63.99,"sma_120":64.88},{"date":"2025-09-26","open":60.44,"high":61.31,"low":60.16,"close":61.21,"volume":5295200,"rsi_14":59.54,"sma_20":61.99,"sma_60":63.89,"sma_120":64.85},{"date":"2025-09-29","open":61.28,"high":61.42,"low":59.15,"close":60.51,"volume":10956700,"rsi_14":50.4,"sma_20":62.05,"sma_60":63.79,"sma_120":64.84},{"date":"2025-09-30","open":60.82,"high":61.23,"low":60.53,"close":60.84,"volume":6603800,"rsi_14":54.63,"sma_20":62.1,"sma_60":63.69,"sma_120":64.83},{"date":"2025-10-01","open":60.91,"high":61.67,"low":60.5,"close":61.52,"volume":6259200,"rsi_14":60.09,"sma_20":62.22,"sma_60":63.61,"sma_120":64.81},{"date":"2025-10-02","open":60.52,"high":61.06,"low":60.01,"close":60.16,"volume":5529500,"rsi_14":51.58,"sma_20":62.29,"sma_60":63.54,"sma_120":64.79},{"date":"2025-10-03","open":60.05,"high":61.72,"low":59.91,"close":61.03,"volume":6205900,"rsi_14":57.94,"sma_20":62.36,"sma_60":63.47,"sma_120":64.76},{"date":"2025-10-06","open":60.91,"high":60.91,"low":59.83,"close":60.16,"volume":7883300,"rsi_14":47.82,"sma_20":62.38,"sma_60":63.39,"sma_120":64.71},{"date":"2025-10-07","open":60.1,"high":61.59,"low":60.0,"close":60.96,"volume":6638300,"rsi_14":51.31,"sma_20":62.4,"sma_60":63.32,"sma_120":64.69},{"date":"2025-10-08","open":60.52,"high":60.79,"low":59.81,"close":60.05,"volume":6881500,"rsi_14":45.0,"sma_20":62.4,"sma_60":63.24,"sma_120":64.65},{"date":"2025-10-09","open":60.03,"high":60.19,"low":59.29,"close":59.41,"volume":6642600,"rsi_14":40.04,"sma_20":62.37,"sma_60":63.14,"sma_120":64.61},{"date":"2025-10-10","open":59.6,"high":60.71,"low":59.28,"close":59.84,"volume":7697800,"rsi_14":43.17,"sma_20":62.37,"sma_60":63.01,"sma_120":64.56},{"date":"2025-10-13","open":59.2,"high":59.69,"low":58.83,"close":59.57,"volume":6417600,"rsi_14":40.49,"sma_20":62.37,"sma_60":62.88,"sma_120":64.51},{"date":"2025-10-14","open":59.71,"high":60.56,"low":59.25,"close":60.51,"volume":5632000,"rsi_14":42.51,"sma_20":62.37,"sma_60":62.77,"sma_120":64.48},{"date":"2025-10-15","open":60.03,"high":60.74,"low":59.67,"close":60.05,"volume":5711800,"rsi_14":48.06,"sma_20":62.34,"sma_60":62.62,"sma_120":64.45},{"date":"2025-10-16","open":60.57,"high":61.1,"low":59.71,"close":59.99,"volume":7346400,"rsi_14":43.45,"sma_20":62.28,"sma_60":62.49,"sma_120":64.43},{"date":"2025-10-17","open":60.35,"high":61.06,"low":59.95,"close":60.83,"volume":5991800,"rsi_14":51.7,"sma_20":62.24,"sma_60":62.37,"sma_120":64.42},{"date":"2025-10-20","open":61.18,"high":61.31,"low":60.87,"close":61.17,"volume":4069100,"rsi_14":51.75,"sma_20":62.23,"sma_60":62.25,"sma_120":64.4},{"date":"2025-10-21","open":61.24,"high":61.59,"low":59.93,"close":60.14,"volume":9149800,"rsi_14":42.96,"sma_20":62.15,"sma_60":62.13,"sma_120":64.36},{"date":"2025-10-22","open":60.22,"high":60.91,"low":59.35,"close":60.35,"volume":7148600,"rsi_14":51.07,"sma_20":62.06,"sma_60":62.01,"sma_120":64.31},{"date":"2025-10-23","open":60.21,"high":60.28,"low":59.39,"close":59.42,"volume":5212500,"rsi_14":40.76,"sma_20":62.01,"sma_60":61.95,"sma_120":64.27},{"date":"2025-10-24","open":59.65,"high":59.77,"low":58.97,"close":59.18,"volume":5401300,"rsi_14":43.94,"sma_20":61.9,"sma_60":61.89,"sma_120":64.22},{"date":"2025-10-27","open":59.07,"high":60.11,"low":58.86,"close":60.05,"volume":7063700,"rsi_14":44.4,"sma_20":61.88,"sma_60":61.86,"sma_120":64.18},{"date":"2025-10-28","open":59.99,"high":60.8,"low":58.64,"close":58.64,"volume":15035000,"rsi_14":41.86,"sma_20":61.77,"sma_60":61.82,"sma_120":64.13},{"date":"2025-10-29","open":56.94,"high":57.72,"low":55.5,"close":56.34,"volume":20841600,"rsi_14":35.16,"sma_20":61.5,"sma_60":61.75,"sma_120":64.06},{"date":"2025-10-30","open":56.71,"high":57.71,"low":56.12,"close":56.26,"volume":12884300,"rsi_14":32.06,"sma_20":61.3,"sma_60":61.69,"sma_120":63.99},{"date":"2025-10-31","open":55.48,"high":56.43,"low":55.15,"close":55.96,"volume":13262800,"rsi_14":31.94,"sma_20":61.04,"sma_60":61.61,"sma_120":63.93},{"date":"2025-11-03","open":55.94,"high":56.33,"low":55.06,"close":55.17,"volume":8849900,"rsi_14":22.92,"sma_20":60.78,"sma_60":61.54,"sma_120":63.88},{"date":"2025-11-04","open":55.4,"high":55.48,"low":54.02,"close":54.61,"volume":12649100,"rsi_14":22.7,"sma_20":60.46,"sma_60":61.45,"sma_120":63.82},{"date":"2025-11-05","open":54.67,"high":54.79,"low":53.99,"close":54.56,"volume":12718900,"rsi_14":22.7,"sma_20":60.17,"sma_60":61.37,"sma_120":63.75},{"date":"2025-11-06","open":54.06,"high":55.36,"low":54.06,"close":54.72,"volume":8879700,"rsi_14":17.1,"sma_20":59.93,"sma_60":61.28,"sma_120":63.69},{"date":"2025-11-07","open":55.06,"high":56.31,"low":54.73,"close":55.69,"volume":8717300,"rsi_14":22.32,"sma_20":59.72,"sma_60":61.22,"sma_120":63.62},{"date":"2025-11-10","open":55.51,"high":55.57,"low":54.73,"close":54.78,"volume":9205200,"rsi_14":22.61,"sma_20":59.47,"sma_60":61.13,"sma_120":63.55},{"date":"2025-11-11","open":55.12,"high":56.0,"low":54.75,"close":55.63,"volume":10048300,"rsi_14":27.32,"sma_20":59.22,"sma_60":61.06,"sma_120":63.49},{"date":"2025-11-12","open":55.62,"high":56.05,"low":55.34,"close":55.52,"volume":7818800,"rsi_14":29.67,"sma_20":58.99,"sma_60":60.97,"sma_120":63.43},{"date":"2025-11-13","open":55.53,"high":56.21,"low":55.27,"close":55.48,"volume":8720100,"rsi_14":30.29,"sma_20":58.76,"sma_60":60.88,"sma_120":63.36},{"date":"2025-11-14","open":55.74,"high":56.15,"low":55.04,"close":55.37,"volume":6854200,"rsi_14":22.91,"sma_20":58.48,"sma_60":60.78,"sma_120":63.29},{"date":"2025-11-17","open":55.3,"high":55.38,"low":54.08,"close":54.12,"volume":6549200,"rsi_14":23.33,"sma_20":58.12,"sma_60":60.66,"sma_120":63.2},{"date":"2025-11-18","open":54.37,"high":54.43,"low":53.79,"close":54.32,"volume":9659700,"rsi_14":34.2,"sma_20":57.82,"sma_60":60.57,"sma_120":63.11},{"date":"2025-11-19","open":54.27,"high":54.74,"low":53.59,"close":54.61,"volume":10779200,"rsi_14":37.46,"sma_20":57.52,"sma_60":60.48,"sma_120":63.03},{"date":"2025-11-20","open":54.52,"high":55.08,"low":53.75,"close":54.29,"volume":9746800,"rsi_14":37.41,"sma_20":57.26,"sma_60":60.38,"sma_120":62.94},{"date":"2025-11-21","open":54.27,"high":55.6,"low":54.0,"close":55.51,"volume":11209100,"rsi_14":52.42,"sma_20":57.07,"sma_60":60.32,"sma_120":62.86},{"date":"2025-11-24","open":55.51,"high":55.6,"low":54.43,"close":54.72,"volume":10860000,"rsi_14":50.74,"sma_20":56.8,"sma_60":60.24,"sma_120":62.78},{"date":"2025-11-25","open":54.28,"high":55.25,"low":54.24,"close":55.05,"volume":9100900,"rsi_14":53.29,"sma_20":56.62,"sma_60":60.16,"sma_120":62.71},{"date":"2025-11-26","open":55.1,"high":55.92,"low":54.9,"close":55.71,"volume":6893300,"rsi_14":56.17,"sma_20":56.58,"sma_60":60.1,"sma_120":62.64},{"date":"2025-11-28","open":55.57,"high":56.12,"low":55.37,"close":56.06,"volume":3645200,"rsi_14":52.56,"sma_20":56.57,"sma_60":60.05,"sma_120":62.57},{"date":"2025-12-01","open":55.7,"high":55.85,"low":54.59,"close":54.93,"volume":12849800,"rsi_14":50.95,"sma_20":56.52,"sma_60":59.97,"sma_120":62.49},{"date":"2025-12-02","open":54.93,"high":54.97,"low":53.94,"close":54.53,"volume":8644000,"rsi_14":42.38,"sma_20":56.49,"sma_60":59.88,"sma_120":62.41},{"date":"2025-12-03","open":54.52,"high":55.21,"low":54.2,"close":54.57,"volume":10060400,"rsi_14":43.32,"sma_20":56.48,"sma_60":59.78,"sma_120":62.32},{"date":"2025-12-04","open":54.7,"high":54.84,"low":53.88,"close":54.34,"volume":9805500,"rsi_14":42.23,"sma_20":56.47,"sma_60":59.68,"sma_120":62.23},{"date":"2025-12-05","open":54.25,"high":54.85,"low":53.31,"close":53.47,"volume":10435600,"rsi_14":38.27,"sma_20":56.41,"sma_60":59.57,"sma_120":62.14},{"date":"2025-12-08","open":53.19,"high":53.85,"low":53.08,"close":53.33,"volume":9884300,"rsi_14":44.35,"sma_20":56.29,"sma_60":59.46,"sma_120":62.05},{"date":"2025-12-09","open":53.4,"high":53.68,"low":52.63,"close":52.7,"volume":10114000,"rsi_14":39.03,"sma_20":56.18,"sma_60":59.34,"sma_120":61.96},{"date":"2025-12-10","open":52.75,"high":52.79,"low":51.74,"close":52.48,"volume":17184600,"rsi_14":35.46,"sma_20":56.02,"sma_60":59.2,"sma_120":61.84},{"date":"2025-12-11","open":52.69,"high":52.99,"low":52.01,"close":52.38,"volume":16302500,"rsi_14":36.58,"sma_20":55.86,"sma_60":59.06,"sma_120":61.73},{"date":"2025-12-12","open":52.56,"high":53.22,"low":52.47,"close":52.63,"volume":9288900,"rsi_14":26.51,"sma_20":55.71,"sma_60":58.92,"sma_120":61.62},{"date":"2025-12-15","open":53.08,"high":53.48,"low":52.59,"close":52.84,"volume":17381400,"rsi_14":33.1,"sma_20":55.58,"sma_60":58.77,"sma_120":61.52},{"date":"2025-12-16","open":53.29,"high":53.51,"low":52.48,"close":52.56,"volume":12565000,"rsi_14":27.39,"sma_20":55.5,"sma_60":58.62,"sma_120":61.41},{"date":"2025-12-17","open":52.78,"high":52.91,"low":52.04,"close":52.41,"volume":17839300,"rsi_14":16.96,"sma_20":55.4,"sma_60":58.46,"sma_120":61.3},{"date":"2025-12-18","open":52.34,"high":53.41,"low":52.28,"close":53.35,"volume":19270400,"rsi_14":25.65,"sma_20":55.34,"sma_60":58.31,"sma_120":61.2},{"date":"2025-12-19","open":53.09,"high":53.82,"low":52.9,"close":53.08,"volume":29240200,"rsi_14":30.37,"sma_20":55.28,"sma_60":58.18,"sma_120":61.09},{"date":"2025-12-22","open":52.73,"high":53.47,"low":52.67,"close":52.89,"volume":8781400,"rsi_14":31.82,"sma_20":55.14,"sma_60":58.04,"sma_120":60.97},{"date":"2025-12-23","open":52.89,"high":53.0,"low":52.11,"close":52.73,"volume":8644500,"rsi_14":30.17,"sma_20":55.04,"sma_60":57.91,"sma_120":60.85},{"date":"2025-12-24","open":52.79,"high":53.22,"low":52.71,"close":53.19,"volume":3833500,"rsi_14":38.15,"sma_20":54.95,"sma_60":57.78,"sma_120":60.73},{"date":"2025-12-26","open":53.17,"high":53.29,"low":52.9,"close":53.21,"volume":4689200,"rsi_14":46.72,"sma_20":54.82,"sma_60":57.63,"sma_120":60.62},{"date":"2025-12-29","open":53.3,"high":53.63,"low":53.14,"close":53.6,"volume":7405700,"rsi_14":53.21,"sma_20":54.69,"sma_60":57.52,"sma_120":60.53},{"date":"2025-12-30","open":53.52,"high":53.81,"low":53.32,"close":53.38,"volume":6088500,"rsi_14":58.88,"sma_20":54.61,"sma_60":57.39,"sma_120":60.43},{"date":"2025-12-31","open":53.57,"high":53.57,"low":52.87,"close":52.91,"volume":6660400,"rsi_14":49.36,"sma_20":54.5,"sma_60":57.26,"sma_120":60.33},{"date":"2026-01-02","open":53.02,"high":53.35,"low":52.5,"close":52.73,"volume":10842000,"rsi_14":48.54,"sma_20":54.38,"sma_60":57.11,"sma_120":60.21},{"date":"2026-01-05","open":52.45,"high":52.95,"low":51.89,"close":52.82,"volume":15822000,"rsi_14":46.75,"sma_20":54.28,"sma_60":56.98,"sma_120":60.11},{"date":"2026-01-06","open":52.57,"high":52.73,"low":51.8,"close":51.83,"volume":11217500,"rsi_14":35.86,"sma_20":54.17,"sma_60":56.84,"sma_120":59.99},{"date":"2026-01-07","open":51.95,"high":52.17,"low":50.56,"close":50.63,"volume":13171600,"rsi_14":30.6,"sma_20":54.01,"sma_60":56.67,"sma_120":59.84},{"date":"2026-01-08","open":50.52,"high":53.17,"low":50.32,"close":53.07,"volume":15509500,"rsi_14":50.98,"sma_20":54.0,"sma_60":56.55,"sma_120":59.72},{"date":"2026-01-09","open":53.07,"high":54.3,"low":52.63,"close":54.15,"volume":9908600,"rsi_14":51.76,"sma_20":54.06,"sma_60":56.44,"sma_120":59.6},{"date":"2026-01-12","open":54.18,"high":54.45,"low":53.79,"close":53.98,"volume":11636500,"rsi_14":52.41,"sma_20":54.12,"sma_60":56.32,"sma_120":59.47},{"date":"2026-01-13","open":54.26,"high":55.09,"low":53.87,"close":54.98,"volume":9870400,"rsi_14":58.55,"sma_20":54.22,"sma_60":56.23,"sma_120":59.36},{"date":"2026-01-14","open":54.84,"high":56.34,"low":54.76,"close":56.25,"volume":12569400,"rsi_14":64.45,"sma_20":54.36,"sma_60":56.14,"sma_120":59.26},{"date":"2026-01-15","open":56.16,"high":56.59,"low":55.9,"close":56.32,"volume":8080600,"rsi_14":63.06,"sma_20":54.53,"sma_60":56.05,"sma_120":59.15},{"date":"2026-01-16","open":56.24,"high":56.58,"low":55.64,"close":56.26,"volume":12019115,"rsi_14":50.41,"sma_20":56.56,"sma_60":60.05,"sma_120":62.57},{"date":"2026-01-20","open":56.15,"high":57.33,"low":55.86,"close":57.0,"volume":13063700,"rsi_14":63.85,"sma_20":54.86,"sma_60":55.91,"sma_120":58.96},{"date":"2026-01-21","open":56.68,"high":57.01,"low":55.71,"close":56.37,"volume":12515300,"rsi_14":61.48,"sma_20":55.0,"sma_60":55.85,"sma_120":58.9},{"date":"2026-01-22","open":56.28,"high":57.21,"low":56.23,"close":56.6,"volume":11525500,"rsi_14":68.19,"sma_20":55.17,"sma_60":55.79,"sma_120":58.84},{"date":"2026-01-23","open":56.51,"high":57.43,"low":56.46,"close":57.4,"volume":10550600,"rsi_14":71.69,"sma_20":55.38,"sma_60":55.74,"sma_120":58.8},{"date":"2026-01-26","open":57.29,"high":57.9,"low":57.0,"close":57.53,"volume":9762400,"rsi_14":71.79,"sma_20":55.58,"sma_60":55.71,"sma_120":58.76},{"date":"2026-01-27","open":57.3,"high":59.17,"low":57.25,"close":58.01,"volume":10450600,"rsi_14":80.04,"sma_20":55.79,"sma_60":55.73,"sma_120":58.74},{"date":"2026-01-28","open":57.97,"high":58.57,"low":56.38,"close":56.74,"volume":9809400,"rsi_14":79.51,"sma_20":55.93,"sma_60":55.73,"sma_120":58.71},{"date":"2026-01-29","open":56.93,"high":57.46,"low":56.15,"close":56.33,"volume":11868700,"rsi_14":69.58,"sma_20":56.05,"sma_60":55.73,"sma_120":58.67},{"date":"2026-01-30","open":56.13,"high":57.53,"low":56.02,"close":57.47,"volume":11539900,"rsi_14":69.79,"sma_20":56.29,"sma_60":55.76,"sma_120":58.65},{"date":"2026-02-02","open":57.82,"high":58.4,"low":57.24,"close":57.69,"volume":16530500,"rsi_14":71.94,"sma_20":56.54,"sma_60":55.8,"sma_120":58.63},{"date":"2026-02-03","open":57.07,"high":58.92,"low":57.01,"close":58.45,"volume":15322700,"rsi_14":71.14,"sma_20":56.82,"sma_60":55.86,"sma_120":58.62},{"date":"2026-02-04","open":58.97,"high":59.0,"low":57.65,"close":58.38,"volume":20600400,"rsi_14":65.22,"sma_20":57.16,"sma_60":55.91,"sma_120":58.6},{"date":"2026-02-05","open":59.1,"high":59.81,"low":58.23,"close":59.28,"volume":13028400,"rsi_14":68.88,"sma_20":57.6,"sma_60":55.97,"sma_120":58.59},{"date":"2026-02-06","open":58.94,"high":59.57,"low":58.81,"close":58.99,"volume":10807100,"rsi_14":66.95,"sma_20":57.9,"sma_60":56.03,"sma_120":58.58},{"date":"2026-02-09","open":58.95,"high":59.76,"low":57.91,"close":59.69,"volume":12254626,"rsi_14":72.72,"sma_20":56.72,"sma_60":60.04,"sma_120":62.53},{"date":"2026-02-10","open":59.73,"high":60.33,"low":59.31,"close":59.61,"volume":12195690,"rsi_14":69.46,"sma_20":56.92,"sma_60":60.03,"sma_120":62.48},{"date":"2026-02-11","open":59.45,"high":60.67,"low":58.86,"close":60.42,"volume":8570615,"rsi_14":72.8,"sma_20":57.19,"sma_60":60.02,"sma_120":62.43},{"date":"2026-02-12","open":60.94,"high":61.49,"low":60.29,"close":60.8,"volume":11966528,"rsi_14":74.14,"sma_20":57.48,"sma_60":60.02,"sma_120":62.4},{"date":"2026-02-13","open":60.84,"high":61.73,"low":60.37,"close":61.52,"volume":11915241,"rsi_14":76.65,"sma_20":57.8,"sma_60":60.04,"sma_120":62.37},{"date":"2026-02-17","open":61.49,"high":61.72,"low":58.23,"close":58.84,"volume":8964535,"rsi_14":67.6,"sma_20":57.94,"sma_60":60.01,"sma_120":62.32},{"date":"2026-02-18","open":58.88,"high":59.29,"low":58.34,"close":59.05,"volume":7887000,"rsi_14":62.33,"sma_20":59.48,"sma_60":56.56,"sma_120":58.52},{"date":"2026-02-19","open":59.12,"high":59.29,"low":57.03,"close":57.64,"volume":10733100,"rsi_14":56.3,"sma_20":59.54,"sma_60":56.61,"sma_120":58.5},{"date":"2026-02-20","open":57.64,"high":58.17,"low":57.34,"close":57.79,"volume":9491552,"rsi_14":61.58,"sma_20":58.06,"sma_60":59.97,"sma_120":62.27},{"date":"2026-02-23","open":57.6,"high":59.66,"low":57.5,"close":59.35,"volume":9489000,"rsi_14":57.75,"sma_20":59.7,"sma_60":56.71,"sma_120":58.47},{"date":"2026-02-24","open":59.32,"high":60.23,"low":59.28,"close":60.08,"volume":7348419,"rsi_14":66.76,"sma_20":58.26,"sma_60":59.95,"sma_120":62.22},{"date":"2026-02-25","open":60.08,"high":60.24,"low":58.64,"close":59.09,"volume":6860453,"rsi_14":63.87,"sma_20":58.42,"sma_60":59.92,"sma_120":62.16},{"date":"2026-02-26","open":59.35,"high":59.35,"low":58.61,"close":58.92,"volume":10714690,"rsi_14":60.01,"sma_20":58.57,"sma_60":59.87,"sma_120":62.1},{"date":"2026-02-27","open":59.05,"high":60.7,"low":58.88,"close":60.53,"volume":12554897,"rsi_14":67.38,"sma_20":58.8,"sma_60":59.84,"sma_120":62.06},{"date":"2026-03-02","open":60.11,"high":60.29,"low":59.25,"close":59.41,"volume":6510584,"rsi_14":61.99,"sma_20":59.05,"sma_60":59.8,"sma_120":62.0},{"date":"2026-03-03","open":58.97,"high":59.07,"low":57.71,"close":57.77,"volume":9359158,"rsi_14":43.5,"sma_20":60.31,"sma_60":57.08,"sma_120":58.43},{"date":"2026-03-04","open":57.99,"high":58.16,"low":57.19,"close":57.69,"volume":11330336,"rsi_14":39.87,"sma_20":60.27,"sma_60":57.13,"sma_120":58.4},{"date":"2026-03-05","open":57.31,"high":57.6,"low":56.67,"close":57.19,"volume":12145438,"rsi_14":36.71,"sma_20":60.21,"sma_60":57.18,"sma_120":58.38},{"date":"2026-03-06","open":57.03,"high":57.59,"low":56.37,"close":57.4,"volume":9532647,"rsi_14":34.28,"sma_20":60.12,"sma_60":57.24,"sma_120":58.35},{"date":"2026-03-09","open":57.2,"high":57.65,"low":56.45,"close":57.18,"volume":10735805,"rsi_14":42.2,"sma_20":60.02,"sma_60":57.31,"sma_120":58.33},{"date":"2026-03-10","open":57.12,"high":57.3,"low":55.58,"close":55.61,"volume":7714280,"rsi_14":35.66,"sma_20":59.82,"sma_60":57.35,"sma_120":58.28},{"date":"2026-03-11","open":55.29,"high":55.35,"low":53.75,"close":54.41,"volume":10296008,"rsi_14":36.31,"sma_20":59.55,"sma_60":57.38,"sma_120":58.22},{"date":"2026-03-12","open":54.11,"high":55.01,"low":53.38,"close":53.42,"volume":10231379,"rsi_14":32.66,"sma_20":59.2,"sma_60":57.39,"sma_120":58.15},{"date":"2026-03-13","open":53.89,"high":54.08,"low":53.53,"close":53.95,"volume":9740563,"rsi_14":35.38,"sma_20":59.09,"sma_60":58.95,"sma_120":61.21},{"date":"2026-03-16","open":54.63,"high":56.37,"low":54.35,"close":56.18,"volume":11951146,"rsi_14":35.09,"sma_20":58.92,"sma_60":58.87,"sma_120":61.13},{"date":"2026-03-17","open":56.59,"high":57.81,"low":56.52,"close":56.95,"volume":13495349,"rsi_14":41.67,"sma_20":58.48,"sma_60":57.52,"sma_120":57.99},{"date":"2026-03-18","open":56.39,"high":56.56,"low":55.3,"close":55.5,"volume":9252987,"rsi_14":37.93,"sma_20":58.3,"sma_60":57.55,"sma_120":57.93},{"date":"2026-03-19","open":55.56,"high":55.99,"low":54.87,"close":55.52,"volume":8864436,"rsi_14":30.04,"sma_20":58.19,"sma_60":57.58,"sma_120":57.88},{"date":"2026-03-20","open":55.51,"high":56.04,"low":55.05,"close":55.25,"volume":22557320,"rsi_14":32.21,"sma_20":57.98,"sma_60":58.55,"sma_120":60.78},{"date":"2026-03-23","open":55.77,"high":56.26,"low":54.96,"close":55.89,"volume":12617671,"rsi_14":41.21,"sma_20":57.89,"sma_60":58.47,"sma_120":60.68},{"date":"2026-03-24","open":55.57,"high":56.99,"low":55.32,"close":56.2,"volume":9066013,"rsi_14":43.2,"sma_20":57.69,"sma_60":58.39,"sma_120":60.58},{"date":"2026-03-25","open":56.01,"high":56.54,"low":55.28,"close":56.45,"volume":9431914,"rsi_14":46.54,"sma_20":57.55,"sma_60":58.32,"sma_120":60.47},{"date":"2026-03-26","open":56.57,"high":57.68,"low":56.54,"close":56.6,"volume":8417306,"rsi_14":46.2,"sma_20":57.44,"sma_60":58.25,"sma_120":60.37},{"date":"2026-03-27","open":56.6,"high":57.78,"low":56.3,"close":57.27,"volume":14113278,"rsi_14":50.44,"sma_20":57.27,"sma_60":58.18,"sma_120":60.28},{"date":"2026-03-30","open":57.63,"high":58.36,"low":57.21,"close":57.25,"volume":10310021,"rsi_14":58.63,"sma_20":57.16,"sma_60":58.11,"sma_120":60.18},{"date":"2026-03-31","open":57.4,"high":57.75,"low":56.28,"close":57.15,"volume":11205877,"rsi_14":62.58,"sma_20":57.11,"sma_60":58.04,"sma_120":60.09},{"date":"2026-04-01","open":57.13,"high":57.16,"low":56.03,"close":56.58,"volume":9978568,"rsi_14":65.78,"sma_20":57.02,"sma_60":57.96,"sma_120":59.98},{"date":"2026-04-02","open":56.48,"high":57.09,"low":56.24,"close":57.05,"volume":5631670,"rsi_14":65.5,"sma_20":56.99,"sma_60":57.9,"sma_120":59.93},{"date":"2026-04-06","open":57.05,"high":58.14,"low":56.85,"close":57.88,"volume":5896504,"rsi_14":58.57,"sma_20":56.99,"sma_60":57.86,"sma_120":59.88},{"date":"2026-04-07","open":57.79,"high":58.1,"low":56.96,"close":57.02,"volume":9049932,"rsi_14":47.02,"sma_20":56.96,"sma_60":57.79,"sma_120":59.83},{"date":"2026-04-08","open":56.98,"high":58.34,"low":56.73,"close":58.33,"volume":8101721,"rsi_14":66.71,"sma_20":57.07,"sma_60":57.77,"sma_120":59.79},{"date":"2026-04-09","open":57.68,"high":58.72,"low":57.58,"close":58.58,"volume":7349433,"rsi_14":67.81,"sma_20":57.26,"sma_60":57.79,"sma_120":59.77},{"date":"2026-04-10","open":58.58,"high":58.81,"low":58.1,"close":58.49,"volume":6807502,"rsi_14":69.62,"sma_20":57.49,"sma_60":57.81,"sma_120":59.75},{"date":"2026-04-13","open":58.22,"high":58.33,"low":56.92,"close":57.19,"volume":9286718,"rsi_14":55.27,"sma_20":57.63,"sma_60":57.81,"sma_120":59.71},{"date":"2026-04-14","open":57.13,"high":57.9,"low":56.49,"close":57.34,"volume":6585454,"rsi_14":54.33,"sma_20":57.66,"sma_60":57.83,"sma_120":59.68},{"date":"2026-04-15","open":57.19,"high":57.19,"low":55.86,"close":56.1,"volume":8049872,"rsi_14":45.08,"sma_20":57.59,"sma_60":57.84,"sma_120":59.65},{"date":"2026-04-16","open":55.92,"high":56.68,"low":55.59,"close":56.58,"volume":6754734,"rsi_14":47.16,"sma_20":57.62,"sma_60":57.86,"sma_120":59.62},{"date":"2026-04-17","open":56.85,"high":57.0,"low":56.36,"close":56.76,"volume":8240881,"rsi_14":43.97,"sma_20":57.66,"sma_60":57.88,"sma_120":59.58},{"date":"2026-04-20","open":56.79,"high":57.13,"low":56.33,"close":56.82,"volume":5552155,"rsi_14":44.47,"sma_20":57.72,"sma_60":57.88,"sma_120":59.55},{"date":"2026-04-21","open":56.6,"high":56.69,"low":55.52,"close":55.65,"volume":7302231,"rsi_14":41.68,"sma_20":57.68,"sma_60":57.88,"sma_120":59.5},{"date":"2026-04-22","open":55.7,"high":56.05,"low":55.31,"close":55.58,"volume":5639829,"rsi_14":44.11,"sma_20":57.63,"sma_60":57.86,"sma_120":59.46},{"date":"2026-04-23","open":55.84,"high":57.49,"low":55.7,"close":57.22,"volume":7642748,"rsi_14":50.87,"sma_20":57.64,"sma_60":57.87,"sma_120":59.42},{"date":"2026-04-24","open":56.81,"high":57.57,"low":56.58,"close":57.12,"volume":10095576,"rsi_14":45.73,"sma_20":57.64,"sma_60":57.88,"sma_120":59.38},{"date":"2026-04-27","open":56.81,"high":57.74,"low":56.81,"close":56.93,"volume":6593219,"rsi_14":49.46,"sma_20":57.6,"sma_60":57.89,"sma_120":59.34},{"date":"2026-04-28","open":57.61,"high":58.11,"low":57.11,"close":58.04,"volume":11613744,"rsi_14":48.22,"sma_20":57.61,"sma_60":57.94,"sma_120":59.3},{"date":"2026-04-29","open":59.49,"high":61.46,"low":59.25,"close":60.52,"volume":14591786,"rsi_14":59.4,"sma_20":57.78,"sma_60":58.03,"sma_120":59.3},{"date":"2026-04-30","open":60.53,"high":61.28,"low":60.28,"close":60.91,"volume":10111509,"rsi_14":61.42,"sma_20":58.0,"sma_60":58.12,"sma_120":59.3},{"date":"2026-05-01","open":61.38,"high":61.66,"low":60.29,"close":60.84,"volume":6479700,"rsi_14":69.57,"sma_20":58.19,"sma_60":58.21,"sma_120":59.3},{"date":"2026-05-04","open":60.82,"high":61.31,"low":60.41,"close":60.85,"volume":6280818,"rsi_14":69.07,"sma_20":58.34,"sma_60":58.28,"sma_120":59.3},{"date":"2026-05-05","open":60.7,"high":61.28,"low":59.74,"close":60.83,"volume":8347520,"rsi_14":79.73,"sma_20":58.54,"sma_60":58.37,"sma_120":59.31},{"date":"2026-05-06","open":60.92,"high":61.66,"low":60.8,"close":61.34,"volume":6020030,"rsi_14":79.78,"sma_20":58.69,"sma_60":58.46,"sma_120":59.31},{"date":"2026-05-07","open":60.81,"high":61.37,"low":60.26,"close":60.78,"volume":5462552,"rsi_14":74.05,"sma_20":58.8,"sma_60":58.53,"sma_120":59.31},{"date":"2026-05-08","open":60.73,"high":61.52,"low":60.72,"close":61.02,"volume":6472084,"rsi_14":74.59,"sma_20":58.93,"sma_60":58.6,"sma_120":59.32},{"date":"2026-05-11","open":61.01,"high":61.2,"low":60.36,"close":60.88,"volume":7087413,"rsi_14":84.83,"sma_20":59.11,"sma_60":58.61,"sma_120":59.33},{"date":"2026-05-12","open":61.25,"high":61.66,"low":60.54,"close":61.17,"volume":6609419,"rsi_14":86.15,"sma_20":59.31,"sma_60":58.63,"sma_120":59.33},{"date":"2026-05-13","open":60.74,"high":61.39,"low":60.26,"close":60.99,"volume":10031992,"rsi_14":80.09,"sma_20":59.55,"sma_60":58.63,"sma_120":59.32},{"date":"2026-05-14","open":61.24,"high":61.46,"low":60.3,"close":60.45,"volume":5913355,"rsi_14":74.78,"sma_20":59.75,"sma_60":58.61,"sma_120":59.32},{"date":"2026-05-15","open":61.03,"high":61.05,"low":59.78,"close":59.92,"volume":8000813,"rsi_14":71.21,"sma_20":59.91,"sma_60":58.58,"sma_120":59.31},{"date":"2026-05-18","open":59.99,"high":61.32,"low":59.93,"close":61.11,"volume":6207079,"rsi_14":71.53,"sma_20":60.12,"sma_60":58.61,"sma_120":59.31},{"date":"2026-05-19","open":60.97,"high":62.05,"low":60.52,"close":60.76,"volume":6717187,"rsi_14":52.48,"sma_20":60.38,"sma_60":58.65,"sma_120":59.31},{"date":"2026-05-20","open":60.76,"high":61.61,"low":60.26,"close":61.31,"volume":7097215,"rsi_14":53.85,"sma_20":60.67,"sma_60":58.66,"sma_120":59.31},{"date":"2026-05-21","open":61.21,"high":61.36,"low":60.38,"close":60.97,"volume":5378306,"rsi_14":51.19,"sma_20":60.86,"sma_60":58.68,"sma_120":59.3},{"date":"2026-05-22","open":61.05,"high":61.66,"low":60.9,"close":61.23,"volume":7050138,"rsi_14":53.32,"sma_20":61.07,"sma_60":58.72,"sma_120":59.29},{"date":"2026-05-26","open":61.41,"high":61.98,"low":60.7,"close":60.72,"volume":7829447,"rsi_14":49.04,"sma_20":61.26,"sma_60":58.71,"sma_120":59.28},{"date":"2026-05-27","open":60.91,"high":62.02,"low":60.91,"close":61.72,"volume":9302474,"rsi_14":52.83,"sma_20":61.44,"sma_60":58.74,"sma_120":59.27},{"date":"2026-05-28","open":61.69,"high":62.01,"low":61.26,"close":61.86,"volume":6752733,"rsi_14":58.57,"sma_20":61.51,"sma_60":58.8,"sma_120":59.26},{"date":"2026-05-29","open":61.57,"high":61.62,"low":60.57,"close":60.65,"volume":8924800,"rsi_14":47.39,"sma_20":61.5,"sma_60":58.84,"sma_120":59.24},{"date":"2026-06-01","open":60.1,"high":60.62,"low":59.44,"close":60.53,"volume":8749307,"rsi_14":47.52,"sma_20":61.48,"sma_60":58.89,"sma_120":59.23},{"date":"2026-06-02","open":60.51,"high":61.22,"low":60.31,"close":60.55,"volume":7236559,"rsi_14":45.49,"sma_20":61.47,"sma_60":58.93,"sma_120":59.22},{"date":"2026-06-03","open":60.74,"high":61.73,"low":60.59,"close":60.78,"volume":6666732,"rsi_14":48.51,"sma_20":61.46,"sma_60":58.99,"sma_120":59.21},{"date":"2026-06-04","open":61.42,"high":61.88,"low":60.17,"close":60.47,"volume":5876705,"rsi_14":50.15,"sma_20":61.42,"sma_60":59.06,"sma_120":59.2},{"date":"2026-06-05","open":60.62,"high":62.6,"low":60.61,"close":61.51,"volume":8567225,"rsi_14":60.9,"sma_20":61.46,"sma_60":59.17,"sma_120":59.19},{"date":"2026-06-08","open":61.65,"high":61.78,"low":61.01,"close":61.07,"volume":7007356,"rsi_14":49.7,"sma_20":61.46,"sma_60":59.29,"sma_120":59.19},{"date":"2026-06-09","open":61.39,"high":62.75,"low":61.04,"close":62.39,"volume":8333438,"rsi_14":60.85,"sma_20":61.54,"sma_60":59.43,"sma_120":59.19},{"date":"2026-06-10","open":62.91,"high":63.8,"low":62.41,"close":63.63,"volume":7761546,"rsi_14":64.16,"sma_20":61.66,"sma_60":59.54,"sma_120":59.21},{"date":"2026-06-11","open":63.74,"high":63.8,"low":62.75,"close":62.82,"volume":7688750,"rsi_14":60.64,"sma_20":61.75,"sma_60":59.63,"sma_120":59.21},{"date":"2026-06-12","open":62.78,"high":62.99,"low":61.71,"close":62.45,"volume":8009448,"rsi_14":56.95,"sma_20":61.85,"sma_60":59.74,"sma_120":59.23},{"date":"2026-06-15","open":62.45,"high":62.45,"low":60.87,"close":60.97,"volume":10084656,"rsi_14":51.32,"sma_20":61.9,"sma_60":59.82,"sma_120":59.23},{"date":"2026-06-16","open":61.03,"high":61.68,"low":60.35,"close":61.62,"volume":9967575,"rsi_14":49.47,"sma_20":61.93,"sma_60":59.92,"sma_120":59.24},{"date":"2026-06-17","open":61.2,"high":61.67,"low":59.51,"close":60.34,"volume":8727196,"rsi_14":42.79,"sma_20":61.91,"sma_60":59.99,"sma_120":59.23},{"date":"2026-06-18","open":60.41,"high":60.5,"low":59.26,"close":59.6,"volume":25599322,"rsi_14":44.82,"sma_20":61.82,"sma_60":60.04,"sma_120":59.22},{"date":"2026-06-22","open":59.25,"high":59.95,"low":58.94,"close":59.0,"volume":9308572,"rsi_14":42.75,"sma_20":61.72,"sma_60":60.07,"sma_120":59.2},{"date":"2026-06-23","open":60.38,"high":60.74,"low":59.86,"close":60.54,"volume":10836899,"rsi_14":49.96,"sma_20":61.69,"sma_60":60.13,"sma_120":59.19},{"date":"2026-06-24","open":61.0,"high":61.84,"low":60.86,"close":61.21,"volume":10529022,"rsi_14":51.71,"sma_20":61.71,"sma_60":60.19,"sma_120":59.19},{"date":"2026-06-25","open":61.09,"high":62.46,"low":60.59,"close":60.68,"volume":9317850,"rsi_14":50.82,"sma_20":61.66,"sma_60":60.24,"sma_120":59.17},{"date":"2026-06-26","open":61.33,"high":61.45,"low":59.91,"close":60.27,"volume":15230958,"rsi_14":44.86,"sma_20":61.58,"sma_60":60.29,"sma_120":59.17},{"date":"2026-06-29","open":60.23,"high":60.72,"low":58.86,"close":59.63,"volume":11090327,"rsi_14":44.14,"sma_20":61.53,"sma_60":60.34,"sma_120":59.15},{"date":"2026-06-30","open":59.32,"high":59.6,"low":57.78,"close":57.84,"volume":11671422,"rsi_14":30.94,"sma_20":61.37,"sma_60":60.35,"sma_120":59.12},{"date":"2026-07-01","open":58.25,"high":59.55,"low":58.15,"close":59.35,"volume":12147950,"rsi_14":32.26,"sma_20":61.28,"sma_60":60.36,"sma_120":59.11},{"date":"2026-07-02","open":59.76,"high":61.06,"low":59.57,"close":60.91,"volume":8917729,"rsi_14":41.46,"sma_20":61.26,"sma_60":60.42,"sma_120":59.11},{"date":"2026-07-06","open":60.95,"high":61.08,"low":58.88,"close":59.17,"volume":8108546,"rsi_14":37.85,"sma_20":61.17,"sma_60":60.43,"sma_120":59.1},{"date":"2026-07-07","open":60.36,"high":61.2,"low":59.73,"close":60.22,"volume":8435336,"rsi_14":45.81,"sma_20":61.08,"sma_60":60.45,"sma_120":59.12},{"date":"2026-07-08","open":60.25,"high":60.43,"low":59.16,"close":59.48,"volume":8908789,"rsi_14":41.31,"sma_20":60.98,"sma_60":60.45,"sma_120":59.47},{"date":"2026-07-09","open":58.93,"high":59.1,"low":58.24,"close":58.3,"volume":6919183,"rsi_14":41.61,"sma_20":60.74,"sma_60":60.46,"sma_120":59.14},{"date":"2026-07-10","open":58.1,"high":58.91,"low":57.82,"close":58.83,"volume":6428332,"rsi_14":45.71,"sma_20":60.48,"sma_60":60.48,"sma_120":59.16},{"date":"2026-07-13","open":59.49,"high":60.78,"low":59.42,"close":59.86,"volume":6541358,"rsi_14":51.13,"sma_20":60.3,"sma_60":60.54,"sma_120":59.19},{"date":"2026-07-14","open":59.51,"high":59.71,"low":58.67,"close":58.8,"volume":8906366,"rsi_14":42.46,"sma_20":60.09,"sma_60":60.56,"sma_120":59.21},{"date":"2026-07-15","open":58.33,"high":59.27,"low":57.87,"close":58.72,"volume":8501268,"rsi_14":39.5,"sma_20":59.95,"sma_60":60.59,"sma_120":59.23},{"date":"2026-07-16","open":59.37,"high":61.48,"low":59.23,"close":61.42,"volume":13166858,"rsi_14":50.67,"sma_20":59.92,"sma_60":60.66,"sma_120":59.27},{"date":"2026-07-17","open":62.18,"high":63.04,"low":60.65,"close":61.0,"volume":10296169,"rsi_14":50.63,"sma_20":59.92,"sma_60":60.74,"sma_120":59.31},{"date":"2026-07-20","open":60.67,"high":60.9,"low":59.69,"close":60.27,"volume":7888602,"rsi_14":50.36,"sma_20":59.93,"sma_60":60.81,"sma_120":59.33},{"date":"2026-07-21","open":59.75,"high":60.14,"low":59.09,"close":59.86,"volume":7796180,"rsi_14":56.85,"sma_20":59.95,"sma_60":60.84,"sma_120":59.36},{"date":"2026-07-22","open":60.64,"high":60.98,"low":60.01,"close":60.86,"volume":6175530,"rsi_14":55.31,"sma_20":59.94,"sma_60":60.9,"sma_120":59.39},{"date":"2026-07-23","open":60.16,"high":60.49,"low":59.56,"close":60.05,"volume":10221211,"rsi_14":46.81,"sma_20":59.85,"sma_60":60.94,"sma_120":59.42},{"date":"2026-07-24","open":60.04,"high":60.67,"low":59.84,"close":60.52,"volume":8493627,"rsi_14":55.53,"sma_20":59.82,"sma_60":60.98,"sma_120":59.46},{"date":"2026-07-27","open":60.55,"high":61.18,"low":60.07,"close":60.67,"volume":10078080,"rsi_14":51.99,"sma_20":59.81,"sma_60":60.97,"sma_120":59.5},{"date":"2026-07-28","open":62.04,"high":63.54,"low":61.95,"close":62.48,"volume":14515575,"rsi_14":62.12,"sma_20":59.93,"sma_60":60.99,"sma_120":59.55},{"date":"2026-07-29","open":63.79,"high":66.65,"low":63.78,"close":64.99,"volume":20222026,"rsi_14":74.4,"sma_20":60.29,"sma_60":61.05,"sma_120":59.63},{"date":"2026-07-30","open":63.86,"high":63.92,"low":62.48,"close":63.08,"volume":12886642,"rsi_14":64.08,"sma_20":60.47,"sma_60":61.07,"sma_120":59.68},{"date":"2026-07-31","open":62.45,"high":63.16,"low":61.97,"close":62.31,"volume":8129707,"rsi_14":58.26,"sma_20":60.54,"sma_60":61.09,"sma_120":59.73},{"date":"2026-08-03","open":63.35,"high":63.62,"low":61.34,"close":61.73,"volume":9585167,"rsi_14":60.21,"sma_20":60.67,"sma_60":61.09,"sma_120":59.81},{"date":"2026-08-04","open":61.34,"high":62.2,"low":60.65,"close":62.08,"volume":12200768,"rsi_14":61.49,"sma_20":60.77,"sma_60":61.1,"sma_120":59.82},{"date":"2026-08-05","open":62.65,"high":62.84,"low":61.37,"close":62.6,"volume":9480153,"rsi_14":54.74,"sma_20":60.92,"sma_60":61.12,"sma_120":59.83},{"date":"2026-08-06","open":63.26,"high":63.87,"low":62.4,"close":62.75,"volume":5382191,"rsi_14":57.19,"sma_20":61.14,"sma_60":61.14,"sma_120":59.84},{"date":"2026-08-07","open":62.42,"high":63.08,"low":61.94,"close":62.61,"volume":5293626,"rsi_14":60.1,"sma_20":61.33,"sma_60":61.16,"sma_120":59.84},{"date":"2026-08-10","open":62.2,"high":62.23,"low":61.1,"close":61.53,"volume":6382295,"rsi_14":56.82,"sma_20":61.42,"sma_60":61.16,"sma_120":59.85},{"date":"2026-08-11","open":61.06,"high":61.84,"low":60.85,"close":61.78,"volume":7700749},{"date":"2026-08-12","open":61.2,"high":62.26,"low":60.92,"close":62.18,"volume":7181639,"rsi_14":59.6,"sma_20":61.74,"sma_60":61.2,"sma_120":59.89},{"date":"2026-08-13","open":62.71,"high":63.56,"low":62.56,"close":63.53,"volume":4945389,"rsi_14":62.57,"sma_20":61.84,"sma_60":61.23,"sma_120":59.93},{"date":"2026-08-14","open":63.43,"high":63.77,"low":63.3,"close":63.61,"volume":4075654,"rsi_14":62.35,"sma_20":61.97,"sma_60":61.27,"sma_120":59.96},{"date":"2026-08-17","open":62.96,"high":63.31,"low":62.07,"close":62.18,"volume":6586721,"rsi_14":48.7,"sma_20":62.07,"sma_60":61.27,"sma_120":59.97},{"date":"2026-08-18","open":63.16,"high":63.32,"low":62.6,"close":62.66,"volume":6811813,"rsi_14":37.72,"sma_20":62.21,"sma_60":61.29,"sma_120":59.99},{"date":"2026-08-19","open":62.85,"high":64.3,"low":62.82,"close":64.16,"volume":6816290},{"date":"2026-08-20","open":63.81,"high":64.77,"low":63.62,"close":64.14,"volume":5996942,"rsi_14":60.98,"sma_20":62.58,"sma_60":61.38,"sma_120":60.05},{"date":"2026-08-21","open":64.24,"high":64.73,"low":63.95,"close":64.45,"volume":5800067,"rsi_14":66.87,"sma_20":62.78,"sma_60":61.42,"sma_120":60.08},{"date":"2026-08-24","open":64.73,"high":65.55,"low":64.28,"close":64.7,"volume":7049556},{"date":"2026-08-25","open":64.38,"high":64.38,"low":62.86,"close":62.99,"volume":8686330,"rsi_14":52.13,"sma_20":63.0,"sma_60":61.49,"sma_120":60.16},{"date":"2026-08-26","open":62.99,"high":63.48,"low":62.79,"close":63.01,"volume":6975197,"rsi_14":51.44,"sma_20":62.9,"sma_60":61.52,"sma_120":60.2},{"date":"2026-08-27","open":62.26,"high":63.09,"low":62.12,"close":62.43,"volume":6828308,"rsi_14":49.05,"sma_20":62.87,"sma_60":61.54,"sma_120":60.24},{"date":"2026-08-28","open":62.71,"high":62.77,"low":61.66,"close":62.36,"volume":9165724,"rsi_14":54.91,"sma_20":62.87,"sma_60":61.56,"sma_120":60.27},{"date":"2026-08-31","open":62.24,"high":62.45,"low":61.83,"close":62.07,"volume":7277436},{"date":"2026-09-01","open":62.43,"high":62.97,"low":61.42,"close":61.61,"volume":7749788,"rsi_14":46.67,"sma_20":62.87,"sma_60":61.57,"sma_120":60.37},{"date":"2026-09-02","open":61.65,"high":63.02,"low":61.29,"close":62.45,"volume":6049639,"rsi_14":43.28,"sma_20":62.86,"sma_60":61.59,"sma_120":60.44},{"date":"2026-09-03","open":62.17,"high":62.3,"low":60.98,"close":61.45,"volume":7654167,"rsi_14":37.95,"sma_20":62.79,"sma_60":61.56,"sma_120":60.49},{"date":"2026-09-04","open":60.91,"high":61.84,"low":60.91,"close":61.28,"volume":7906536,"rsi_14":44.16,"sma_20":62.73,"sma_60":61.51,"sma_120":60.53},{"date":"2026-09-08","open":60.86,"high":61.89,"low":60.47,"close":61.63,"volume":10082843},{"date":"2026-09-09","open":61.11,"high":62.62,"low":60.89,"close":62.42,"volume":8681912,"rsi_14":37.32,"sma_20":62.77,"sma_60":61.47,"sma_120":60.61},{"date":"2026-09-10","open":62.49,"high":62.62,"low":61.83,"close":62.47,"volume":7098968,"rsi_14":37.88,"sma_20":62.78,"sma_60":61.49,"sma_120":60.66},{"date":"2026-09-11","open":62.87,"high":62.9,"low":62.2,"close":62.44,"volume":5567092,"rsi_14":34.8,"sma_20":62.73,"sma_60":61.5,"sma_120":60.71},{"date":"2026-09-14","open":63.15,"high":63.83,"low":62.09,"close":62.39,"volume":6527377},{"date":"2026-09-15","open":61.98,"high":62.33,"low":61.7,"close":62.1,"volume":5665484,"rsi_14":41.08,"sma_20":62.66,"sma_60":61.55,"sma_120":60.8},{"date":"2026-09-16","open":62.05,"high":63.02,"low":61.9,"close":62.36,"volume":6201861,"rsi_14":43.79,"sma_20":62.65,"sma_60":61.6,"sma_120":60.84},{"date":"2026-09-17","open":62.56,"high":62.56,"low":61.47,"close":62.04,"volume":7806081,"rsi_14":46.08,"sma_20":62.54,"sma_60":61.62,"sma_120":60.88},{"date":"2026-09-18","open":61.69,"high":61.75,"low":60.48,"close":60.85,"volume":17743719,"rsi_14":37.6,"sma_20":62.37,"sma_60":61.6,"sma_120":60.9},{"date":"2026-09-21","open":61.14,"high":61.15,"low":60.09,"close":60.17,"volume":9425035,"rsi_14":35.34,"sma_20":62.16,"sma_60":61.59,"sma_120":60.91},{"date":"2026-09-22","open":60.62,"high":61.27,"low":60.31,"close":61.08,"volume":9023263,"rsi_14":46.18,"sma_20":61.98,"sma_60":61.59,"sma_120":60.94},{"date":"2026-09-23","open":61.08,"high":61.67,"low":60.79,"close":61.44,"volume":9664931,"rsi_14":42.17,"sma_20":61.9,"sma_60":61.61,"sma_120":60.98},{"date":"2026-09-24","open":61.43,"high":62.19,"low":60.76,"close":60.86,"volume":5808788,"rsi_14":45.11,"sma_20":61.79,"sma_60":61.66,"sma_120":61.01},{"date":"2026-09-25","open":60.59,"high":60.7,"low":60.0,"close":60.25,"volume":5578887,"rsi_14":42.04,"sma_20":61.69,"sma_60":61.68,"sma_120":61.02},{"date":"2026-09-28","open":59.62,"high":60.14,"low":59.22,"close":59.64,"volume":7262902,"rsi_14":38.29,"sma_20":61.58,"sma_60":61.67,"sma_120":61.04},{"date":"2026-09-29","open":58.26,"high":59.13,"low":58.26,"close":58.79,"volume":8402820,"rsi_14":25.24,"sma_20":61.44,"sma_60":61.67,"sma_120":61.05},{"date":"2026-09-30","open":59.03,"high":59.14,"low":57.81,"close":57.82,"volume":10966553,"rsi_14":19.84,"sma_20":61.25,"sma_60":61.63,"sma_120":61.04},{"date":"2026-10-01","open":57.87,"high":58.18,"low":57.35,"close":57.76,"volume":7615300,"rsi_14":19.77,"sma_20":61.02,"sma_60":61.6,"sma_120":61.03},{"date":"2026-10-02","open":57.68,"high":58.31,"low":57.48,"close":58.19,"volume":7882368,"rsi_14":24.14,"sma_20":60.85,"sma_60":61.6,"sma_120":61.03},{"date":"2026-10-05","open":57.32,"high":58.49,"low":57.32,"close":58.49,"volume":8067321,"rsi_14":27.8,"sma_20":60.71,"sma_60":61.59,"sma_120":61.04},{"date":"2026-10-06","open":58.25,"high":59.96,"low":58.25,"close":59.62,"volume":7209776},{"date":"2026-10-07","open":59.77,"high":60.06,"low":59.32,"close":59.38,"volume":6278096,"rsi_14":35.09,"sma_20":60.46,"sma_60":61.6,"sma_120":61.08},{"date":"2026-10-08","open":59.83,"high":60.8,"low":59.62,"close":60.67,"volume":7695304,"rsi_14":49.0,"sma_20":60.37,"sma_60":61.63,"sma_120":61.11},{"date":"2026-10-09","open":60.3,"high":60.74,"low":60.06,"close":60.41,"volume":4889916,"rsi_14":51.4,"sma_20":60.27,"sma_60":61.61,"sma_120":61.13},{"date":"2026-10-12","open":60.57,"high":61.83,"low":60.52,"close":61.79,"volume":5662799,"rsi_14":53.91,"sma_20":60.24,"sma_60":61.63,"sma_120":61.18},{"date":"2026-10-13","open":62.25,"high":62.38,"low":61.22,"close":61.5,"volume":7193766,"rsi_14":50.33,"sma_20":60.21,"sma_60":61.65,"sma_120":61.23},{"date":"2026-10-14","open":61.92,"high":62.8,"low":61.68,"close":62.57,"volume":7303921,"rsi_14":59.01,"sma_20":60.22,"sma_60":61.69,"sma_120":61.27},{"date":"2026-10-15","open":63.96,"high":64.67,"low":62.97,"close":63.03,"volume":10262195,"rsi_14":64.88,"sma_20":60.27,"sma_60":61.73,"sma_120":61.31},{"date":"2026-10-16","open":63.48,"high":64.4,"low":63.37,"close":63.91,"volume":10484056,"rsi_14":68.37,"sma_20":60.42,"sma_60":61.79,"sma_120":61.37},{"date":"2026-10-19","open":63.61,"high":63.98,"low":63.3,"close":63.34,"volume":8478151,"rsi_14":70.39,"sma_20":60.58,"sma_60":61.84,"sma_120":61.41},{"date":"2026-10-20","open":63.91,"high":64.47,"low":63.72,"close":63.99,"volume":6090138,"rsi_14":84.24,"sma_20":60.73,"sma_60":61.89,"sma_120":61.43},{"date":"2026-10-21","open":63.79,"high":63.89,"low":62.38,"close":62.74,"volume":6488769,"rsi_14":74.41,"sma_20":60.79,"sma_60":61.9,"sma_120":61.44},{"date":"2026-10-22","open":63.51,"high":65.22,"low":63.31,"close":65.19,"volume":9142884,"rsi_14":78.64,"sma_20":61.01,"sma_60":61.9,"sma_120":61.47}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":2.85,"pbr":3.24,"per":22.87,"roa":2.17,"roe":5.81,"grade":"C","comment":"PER 22.87배, ROE 5.81%","revenue":39675000000.0,"analysis":"PER 22.9배입니다. ROE 5.8%입니다. 시가총액 836.81억. 매출 396.75억, 영업이익 45.29억.","eps_basis":"TTM","debt_ratio":0.8280716243102219,"market_cap":83681128246,"net_income":3516000000.0,"total_debt":22059000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":42.61,"total_assets":71247000000.0,"total_equity":26639000000.0,"profit_margin":8.86,"revenue_basis":"TTM","dividend_yield":3.24,"net_income_basis":"TTM","operating_income":4529000000.0,"operating_margin":11.42,"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":["RSI 79 과매수 구간"],"backtest_top3":[],"current_price":65.19,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2024-11-27","close":61.5172},{"date":"2024-11-29","close":61.4132},{"date":"2024-12-02","close":61.6779},{"date":"2024-12-03","close":61.2808},{"date":"2024-12-04","close":59.8247},{"date":"2024-12-05","close":59.7963},{"date":"2024-12-06","close":59.437},{"date":"2024-12-09","close":58.0943},{"date":"2024-12-10","close":58.3874},{"date":"2024-12-11","close":59.6828},{"date":"2024-12-12","close":59.2195},{"date":"2024-12-13","close":58.5576},{"date":"2024-12-16","close":58.1416},{"date":"2024-12-17","close":57.9998},{"date":"2024-12-18","close":56.7517},{"date":"2024-12-19","close":56.0425},{"date":"2024-12-20","close":56.1559},{"date":"2024-12-23","close":56.0519},{"date":"2024-12-24","close":56.7327},{"date":"2024-12-26","close":56.5909},{"date":"2024-12-27","close":56.9313},{"date":"2024-12-30","close":56.3167},{"date":"2024-12-31","close":56.9267},{"date":"2025-01-02","close":56.7074},{"date":"2025-01-03","close":57.0506},{"date":"2025-01-06","close":55.4875},{"date":"2025-01-07","close":55.5542},{"date":"2025-01-08","close":55.5542},{"date":"2025-01-10","close":53.61},{"date":"2025-01-13","close":53.5337},{"date":"2025-01-14","close":54.4201},{"date":"2025-01-15","close":53.9817},{"date":"2025-01-16","close":55.2779},{"date":"2025-01-17","close":55.1444},{"date":"2025-01-21","close":54.8966},{"date":"2025-01-22","close":53.6672},{"date":"2025-01-23","close":54.2867},{"date":"2025-01-24","close":54.7251},{"date":"2025-01-27","close":55.5924},{"date":"2025-01-28","close":54.239},{"date":"2025-01-29","close":54.4487},{"date":"2025-01-30","close":55.6686},{"date":"2025-01-31","close":55.2683},{"date":"2025-02-03","close":54.7155},{"date":"2025-02-04","close":53.4861},{"date":"2025-02-05","close":54.7346},{"date":"2025-02-06","close":55.1158},{"date":"2025-02-07","close":55.7067},{"date":"2025-02-10","close":55.783},{"date":"2025-02-11","close":57.6129},{"date":"2025-02-12","close":57.7558},{"date":"2025-02-13","close":58.2895},{"date":"2025-02-14","close":57.9655},{"date":"2025-02-18","close":58.3086},{"date":"2025-02-19","close":59.0234},{"date":"2025-02-20","close":59.2521},{"date":"2025-02-21","close":61.6348},{"date":"2025-02-24","close":62.2924},{"date":"2025-02-25","close":62.788},{"date":"2025-02-26","close":60.4721},{"date":"2025-02-27","close":60.9772},{"date":"2025-02-28","close":61.2155},{"date":"2025-03-03","close":62.6927},{"date":"2025-03-04","close":62.2257},{"date":"2025-03-05","close":63.1883},{"date":"2025-03-06","close":63.6267},{"date":"2025-03-07","close":64.5607},{"date":"2025-03-10","close":64.9515},{"date":"2025-03-11","close":64.6656},{"date":"2025-03-12","close":61.9303},{"date":"2025-03-13","close":61.6539},{"date":"2025-03-14","close":61.2917},{"date":"2025-03-17","close":62.0351},{"date":"2025-03-18","close":61.6157},{"date":"2025-03-19","close":60.9963},{"date":"2025-03-20","close":60.9486},{"date":"2025-03-21","close":61.4823},{"date":"2025-03-24","close":61.9017},{"date":"2025-03-25","close":61.6539},{"date":"2025-03-26","close":63.2169},{"date":"2025-03-27","close":64.332},{"date":"2025-03-28","close":64.5417},{"date":"2025-03-31","close":65.1175},{"date":"2025-04-01","close":64.9256},{"date":"2025-04-02","close":63.4668},{"date":"2025-04-03","close":65.1655},{"date":"2025-04-04","close":63.6395},{"date":"2025-04-07","close":62.603},{"date":"2025-04-08","close":61.4801},{"date":"2025-04-09","close":63.5244},{"date":"2025-04-10","close":63.3228},{"date":"2025-04-11","close":64.3497},{"date":"2025-04-14","close":65.5494},{"date":"2025-04-15","close":64.3305},{"date":"2025-04-16","close":63.8027},{"date":"2025-04-17","close":64.6088},{"date":"2025-04-21","close":65.0311},{"date":"2025-04-22","close":65.5398},{"date":"2025-04-23","close":64.6664},{"date":"2025-04-24","close":62.8813},{"date":"2025-04-25","close":62.9485},{"date":"2025-04-28","close":62.4782},{"date":"2025-04-29","close":63.0061},{"date":"2025-04-30","close":65.3862},{"date":"2025-05-01","close":65.1367},{"date":"2025-05-02","close":65.0215},{"date":"2025-05-05","close":65.0695},{"date":"2025-05-06","close":64.7912},{"date":"2025-05-07","close":64.4745},{"date":"2025-05-08","close":64.5129},{"date":"2025-05-09","close":63.6971},{"date":"2025-05-12","close":63.1789},{"date":"2025-05-13","close":61.5569},{"date":"2025-05-14","close":60.9811},{"date":"2025-05-15","close":62.5166},{"date":"2025-05-16","close":62.6894},{"date":"2025-05-19","close":63.0733},{"date":"2025-05-20","close":63.2172},{"date":"2025-05-21","close":62.6318},{"date":"2025-05-22","close":62.8525},{"date":"2025-05-23","close":63.4764},{"date":"2025-05-27","close":64.2058},{"date":"2025-05-28","close":63.937},{"date":"2025-05-29","close":64.7528},{"date":"2025-05-30","close":64.772},{"date":"2025-06-02","close":64.7912},{"date":"2025-06-03","close":64.3401},{"date":"2025-06-04","close":63.9466},{"date":"2025-06-05","close":63.6971},{"date":"2025-06-06","close":63.486},{"date":"2025-06-09","close":64.0138},{"date":"2025-06-10","close":64.5321},{"date":"2025-06-11","close":64.2537},{"date":"2025-06-12","close":65.3766},{"date":"2025-06-13","close":64.2346},{"date":"2025-06-16","close":64.5033},{"date":"2025-06-17","close":63.6779},{"date":"2025-06-18","close":63.6779},{"date":"2025-06-20","close":65.559},{"date":"2025-06-23","close":65.7413},{"date":"2025-06-24","close":65.6741},{"date":"2025-06-25","close":64.5704},{"date":"2025-06-26","close":65.0215},{"date":"2025-06-27","close":65.0503},{"date":"2025-06-30","close":65.176},{"date":"2025-07-01","close":66.6449},{"date":"2025-07-02","close":67.2248},{"date":"2025-07-03","close":66.6739},{"date":"2025-07-07","close":66.5096},{"date":"2025-07-08","close":65.9008},{"date":"2025-07-09","close":64.6058},{"date":"2025-07-10","close":64.8957},{"date":"2025-07-11","close":64.9247},{"date":"2025-07-14","close":65.3692},{"date":"2025-07-15","close":64.4995},{"date":"2025-07-16","close":65.2049},{"date":"2025-07-17","close":67.4567},{"date":"2025-07-18","close":67.4664},{"date":"2025-07-21","close":67.0895},{"date":"2025-07-22","close":68.3748},{"date":"2025-07-23","close":67.8143},{"date":"2025-07-24","close":67.824},{"date":"2025-07-25","close":68.2105},{"date":"2025-07-28","close":67.2441},{"date":"2025-07-29","close":67.3486},{"date":"2025-07-30","close":62.8947},{"date":"2025-07-31","close":62.4986},{"date":"2025-08-01","close":61.7644},{"date":"2025-08-04","close":61.3779},{"date":"2025-08-05","close":60.1896},{"date":"2025-08-06","close":59.9674},{"date":"2025-08-07","close":60.2862},{"date":"2025-08-08","close":59.7355},{"date":"2025-08-11","close":59.4747},{"date":"2025-08-12","close":59.3104},{"date":"2025-08-13","close":60.0833},{"date":"2025-08-14","close":59.378},{"date":"2025-08-15","close":59.977},{"date":"2025-08-18","close":59.7452},{"date":"2025-08-19","close":60.5374},{"date":"2025-08-20","close":61.0301},{"date":"2025-08-21","close":60.8079},{"date":"2025-08-22","close":61.262},{"date":"2025-08-25","close":59.8611},{"date":"2025-08-26","close":59.9481},{"date":"2025-08-27","close":59.6679},{"date":"2025-08-28","close":59.2041},{"date":"2025-08-29","close":59.3587},{"date":"2025-09-02","close":59.6969},{"date":"2025-09-03","close":59.2235},{"date":"2025-09-04","close":58.837},{"date":"2025-09-05","close":59.6486},{"date":"2025-09-08","close":59.8418},{"date":"2025-09-09","close":60.4504},{"date":"2025-09-10","close":60.1606},{"date":"2025-09-11","close":59.9481},{"date":"2025-09-12","close":59.8804},{"date":"2025-09-15","close":59.5133},{"date":"2025-09-16","close":60.576},{"date":"2025-09-17","close":60.7016},{"date":"2025-09-18","close":61.1074},{"date":"2025-09-19","close":61.5518},{"date":"2025-09-22","close":61.3489},{"date":"2025-09-23","close":61.6581},{"date":"2025-09-24","close":62.2088},{"date":"2025-09-25","close":60.4408},{"date":"2025-09-26","close":61.2137},{"date":"2025-09-29","close":60.5084},{"date":"2025-09-30","close":60.8369},{"date":"2025-10-01","close":61.5186},{"date":"2025-10-02","close":60.1649},{"date":"2025-10-03","close":61.0317},{"date":"2025-10-06","close":60.1649},{"date":"2025-10-07","close":60.9635},{"date":"2025-10-08","close":60.0481},{"date":"2025-10-09","close":59.4053},{"date":"2025-10-10","close":59.8436},{"date":"2025-10-13","close":59.5709},{"date":"2025-10-14","close":60.5058},{"date":"2025-10-15","close":60.0481},{"date":"2025-10-16","close":59.9896},{"date":"2025-10-17","close":60.8271},{"date":"2025-10-20","close":61.168},{"date":"2025-10-21","close":60.1357},{"date":"2025-10-22","close":60.35},{"date":"2025-10-23","close":59.4151},{"date":"2025-10-24","close":59.1813},{"date":"2025-10-27","close":60.0481},{"date":"2025-10-28","close":58.636},{"date":"2025-10-29","close":56.3377},{"date":"2025-10-30","close":56.2646},{"date":"2025-10-31","close":55.9579},{"date":"2025-11-03","close":55.169},{"date":"2025-11-04","close":54.6139},{"date":"2025-11-05","close":54.5555},{"date":"2025-11-06","close":54.7211},{"date":"2025-11-07","close":55.6852},{"date":"2025-11-10","close":54.7795},{"date":"2025-11-11","close":55.6267},{"date":"2025-11-12","close":55.5196},{"date":"2025-11-13","close":55.4807},{"date":"2025-11-14","close":55.3735},{"date":"2025-11-17","close":54.1173},{"date":"2025-11-18","close":54.3218},{"date":"2025-11-19","close":54.6139},{"date":"2025-11-20","close":54.2926},{"date":"2025-11-21","close":55.5099},{"date":"2025-11-24","close":54.7211},{"date":"2025-11-25","close":55.0522},{"date":"2025-11-26","close":55.7144},{"date":"2025-11-28","close":56.065},{"date":"2025-12-01","close":54.9256},{"date":"2025-12-02","close":54.5263},{"date":"2025-12-03","close":54.5652},{"date":"2025-12-04","close":54.3413},{"date":"2025-12-05","close":53.4697},{"date":"2025-12-08","close":53.3284},{"date":"2025-12-09","close":52.6954},{"date":"2025-12-10","close":52.4812},{"date":"2025-12-11","close":52.3838},{"date":"2025-12-12","close":52.6273},{"date":"2025-12-15","close":52.8415},{"date":"2025-12-16","close":52.5591},{"date":"2025-12-17","close":52.413},{"date":"2025-12-18","close":53.3479},{"date":"2025-12-19","close":53.0752},{"date":"2025-12-22","close":52.8902},{"date":"2025-12-23","close":52.7344},{"date":"2025-12-24","close":53.1921},{"date":"2025-12-26","close":53.2116},{"date":"2025-12-29","close":53.6011},{"date":"2025-12-30","close":53.3771},{"date":"2025-12-31","close":52.9097},{"date":"2026-01-02","close":52.7328},{"date":"2026-01-05","close":52.8212},{"date":"2026-01-06","close":51.8285},{"date":"2026-01-07","close":50.6294},{"date":"2026-01-08","close":53.067},{"date":"2026-01-09","close":54.1481},{"date":"2026-01-12","close":53.9811},{"date":"2026-01-13","close":54.9836},{"date":"2026-01-14","close":56.2516},{"date":"2026-01-15","close":56.3204},{"date":"2026-01-16","close":56.2614},{"date":"2026-01-20","close":56.9986},{"date":"2026-01-21","close":56.3695},{"date":"2026-01-22","close":56.5956},{"date":"2026-01-23","close":57.4016},{"date":"2026-01-26","close":57.5293},{"date":"2026-01-27","close":58.011},{"date":"2026-01-28","close":56.743},{"date":"2026-01-29","close":56.3302},{"date":"2026-01-30","close":57.4704},{"date":"2026-02-02","close":57.6866},{"date":"2026-02-03","close":58.4533},{"date":"2026-02-04","close":58.3845},{"date":"2026-02-05","close":59.2789},{"date":"2026-02-06","close":58.9939},{"date":"2026-02-09","close":59.6917},{"date":"2026-02-10","close":59.6131},{"date":"2026-02-11","close":60.4191},{"date":"2026-02-12","close":60.8024},{"date":"2026-02-13","close":61.5199},{"date":"2026-02-17","close":58.8366},{"date":"2026-02-18","close":59.0528},{"date":"2026-02-19","close":57.6375},{"date":"2026-02-20","close":57.7947},{"date":"2026-02-23","close":59.3477},{"date":"2026-02-24","close":60.0849},{"date":"2026-02-25","close":59.0921},{"date":"2026-02-26","close":58.9152},{"date":"2026-02-27","close":60.5272},{"date":"2026-03-02","close":59.4067},{"date":"2026-03-03","close":57.7652},{"date":"2026-03-04","close":57.6866},{"date":"2026-03-05","close":57.1853},{"date":"2026-03-06","close":57.4016},{"date":"2026-03-09","close":57.1755},{"date":"2026-03-10","close":55.6127},{"date":"2026-03-11","close":54.4135},{"date":"2026-03-12","close":53.4208},{"date":"2026-03-13","close":53.9516},{"date":"2026-03-16","close":56.1828},{"date":"2026-03-17","close":56.9494},{"date":"2026-03-18","close":55.5046},{"date":"2026-03-19","close":55.5242},{"date":"2026-03-20","close":55.249},{"date":"2026-03-23","close":55.8879},{"date":"2026-03-24","close":56.2024},{"date":"2026-03-25","close":56.4481},{"date":"2026-03-26","close":56.5956},{"date":"2026-03-27","close":57.2738},{"date":"2026-03-30","close":57.2541},{"date":"2026-03-31","close":57.146},{"date":"2026-04-01","close":56.5809},{"date":"2026-04-02","close":57.0469},{"date":"2026-04-06","close":57.8797},{"date":"2026-04-07","close":57.0171},{"date":"2026-04-08","close":58.3258},{"date":"2026-04-09","close":58.5836},{"date":"2026-04-10","close":58.4943},{"date":"2026-04-13","close":57.1857},{"date":"2026-04-14","close":57.3443},{"date":"2026-04-15","close":56.0951},{"date":"2026-04-16","close":56.5809},{"date":"2026-04-17","close":56.7593},{"date":"2026-04-20","close":56.8188},{"date":"2026-04-21","close":55.6489},{"date":"2026-04-22","close":55.5795},{"date":"2026-04-23","close":57.2154},{"date":"2026-04-24","close":57.1163},{"date":"2026-04-27","close":56.9279},{"date":"2026-04-28","close":58.0383},{"date":"2026-04-29","close":60.5169},{"date":"2026-04-30","close":60.9134},{"date":"2026-05-01","close":60.844},{"date":"2026-05-04","close":60.8539},{"date":"2026-05-05","close":60.8341},{"date":"2026-05-06","close":61.3397},{"date":"2026-05-07","close":60.7845},{"date":"2026-05-08","close":61.0225},{"date":"2026-05-11","close":60.8837},{"date":"2026-05-12","close":61.1712},{"date":"2026-05-13","close":60.9927},{"date":"2026-05-14","close":60.4475},{"date":"2026-05-15","close":59.922},{"date":"2026-05-18","close":61.1117},{"date":"2026-05-19","close":60.7647},{"date":"2026-05-20","close":61.31},{"date":"2026-05-21","close":60.9729},{"date":"2026-05-22","close":61.2307},{"date":"2026-05-26","close":60.7151},{"date":"2026-05-27","close":61.7165},{"date":"2026-05-28","close":61.8553},{"date":"2026-05-29","close":60.6457},{"date":"2026-06-01","close":60.5268},{"date":"2026-06-02","close":60.5466},{"date":"2026-06-03","close":60.7845},{"date":"2026-06-04","close":60.4673},{"date":"2026-06-05","close":61.5083},{"date":"2026-06-08","close":61.0721},{"date":"2026-06-09","close":62.3907},{"date":"2026-06-10","close":63.6299},{"date":"2026-06-11","close":62.817},{"date":"2026-06-12","close":62.4501},{"date":"2026-06-15","close":60.9729},{"date":"2026-06-16","close":61.6173},{"date":"2026-06-17","close":60.3384},{"date":"2026-06-18","close":59.6047},{"date":"2026-06-22","close":59.0},{"date":"2026-06-23","close":60.5367},{"date":"2026-06-24","close":61.2109},{"date":"2026-06-25","close":60.6755},{"date":"2026-06-26","close":60.269},{"date":"2026-06-29","close":59.6345},{"date":"2026-06-30","close":57.84},{"date":"2026-07-01","close":59.35},{"date":"2026-07-02","close":60.91},{"date":"2026-07-06","close":59.17},{"date":"2026-07-07","close":60.22},{"date":"2026-07-08","close":59.48},{"date":"2026-07-09","close":58.3},{"date":"2026-07-10","close":58.83},{"date":"2026-07-13","close":59.86},{"date":"2026-07-14","close":58.8},{"date":"2026-07-15","close":58.72},{"date":"2026-07-16","close":61.42},{"date":"2026-07-17","close":61.0},{"date":"2026-07-20","close":60.27},{"date":"2026-07-21","close":59.86},{"date":"2026-07-22","close":60.86},{"date":"2026-07-23","close":60.05},{"date":"2026-07-24","close":60.52},{"date":"2026-07-27","close":60.67},{"date":"2026-07-28","close":62.48},{"date":"2026-07-29","close":64.99},{"date":"2026-07-30","close":63.08},{"date":"2026-07-31","close":62.31},{"date":"2026-08-03","close":61.73},{"date":"2026-08-04","close":62.08},{"date":"2026-08-05","close":62.6},{"date":"2026-08-06","close":62.75},{"date":"2026-08-07","close":62.61},{"date":"2026-08-10","close":61.53},{"date":"2026-08-11","close":61.78},{"date":"2026-08-12","close":62.18},{"date":"2026-08-13","close":63.53},{"date":"2026-08-14","close":63.61},{"date":"2026-08-17","close":62.18},{"date":"2026-08-18","close":62.66},{"date":"2026-08-19","close":64.16},{"date":"2026-08-20","close":64.14},{"date":"2026-08-21","close":64.45},{"date":"2026-08-24","close":64.7},{"date":"2026-08-25","close":62.99},{"date":"2026-08-26","close":63.01},{"date":"2026-08-27","close":62.43},{"date":"2026-08-28","close":62.36},{"date":"2026-08-31","close":62.07},{"date":"2026-09-01","close":61.61},{"date":"2026-09-02","close":62.45},{"date":"2026-09-03","close":61.45},{"date":"2026-09-04","close":61.28},{"date":"2026-09-08","close":61.63},{"date":"2026-09-09","close":62.42},{"date":"2026-09-10","close":62.47},{"date":"2026-09-11","close":62.44},{"date":"2026-09-14","close":62.39},{"date":"2026-09-15","close":62.1},{"date":"2026-09-16","close":62.36},{"date":"2026-09-17","close":62.04},{"date":"2026-09-18","close":60.85},{"date":"2026-09-21","close":60.17},{"date":"2026-09-22","close":61.08},{"date":"2026-09-23","close":61.44},{"date":"2026-09-24","close":60.86},{"date":"2026-09-25","close":60.25},{"date":"2026-09-28","close":59.6436},{"date":"2026-09-29","close":58.7913},{"date":"2026-09-30","close":57.82},{"date":"2026-10-01","close":57.76},{"date":"2026-10-02","close":58.19},{"date":"2026-10-05","close":58.49},{"date":"2026-10-06","close":59.62},{"date":"2026-10-07","close":59.38},{"date":"2026-10-08","close":60.67},{"date":"2026-10-09","close":60.41},{"date":"2026-10-12","close":61.79},{"date":"2026-10-13","close":61.5},{"date":"2026-10-14","close":62.57},{"date":"2026-10-15","close":63.03},{"date":"2026-10-16","close":63.91},{"date":"2026-10-19","close":63.34},{"date":"2026-10-20","close":63.99},{"date":"2026-10-21","close":62.74},{"date":"2026-10-22","close":65.19}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":65.19,"low_30d":57.32,"support":58.11,"high_30d":65.215,"change_1d":3.9,"change_7d":2.0,"change_30d":4.4,"resistance":64.43,"position_in_range":100.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":2.4,"per":17.83,"quarter":"2024-Q4"},{"pbr":2.87,"per":22.9,"quarter":"2025-Q1"},{"pbr":2.83,"per":20.96,"quarter":"2025-Q2"},{"pbr":2.64,"per":21.35,"quarter":"2025-Q3"},{"pbr":2.33,"per":18.12,"quarter":"2025-Q4"},{"pbr":2.52,"per":20.05,"quarter":"2026-Q1"},{"pbr":2.47,"per":20.29,"quarter":"2026-Q2"},{"pbr":3.24,"per":22.87,"quarter":"현재"}],"timeline":[{"close":56.9267,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":65.1175,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":65.176,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":60.8369,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":52.9097,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":57.146,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":57.84,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":2.58,"pbr_5y_low":2.33,"per_5y_avg":20.21,"per_5y_low":17.83,"current_pbr":3.24,"current_per":22.87,"pbr_5y_high":2.87,"per_5y_high":22.9,"pbr_5y_median":2.52,"per_5y_median":20.29,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":100.0,"per_percentile":85.7,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 79 과매수 구간"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Defensive","industry":"Confectioners"},"investment_grade":{"growth":{"grade":"D","reason":"매출 -7.2%"},"momentum":{"grade":"C","reason":"RSI 79"},"valuation":{"grade":"C","reason":"PER 22.87x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 5.8%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":2.17,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":5.81,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":9.3,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":0.83,"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":0.58,"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":42.61,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":11.42,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":8.86,"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":2.4,"per":17.83,"close":56.9267,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":2.87,"per":22.9,"close":65.1175,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":2.83,"per":20.96,"close":65.176,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":2.64,"per":21.35,"close":60.8369,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":2.33,"per":18.12,"close":52.9097,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":2.52,"per":20.05,"close":57.146,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":2.47,"per":20.29,"close":57.84,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"USD","latest_currency":["None"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"22.9배"},{"label":"PBR","value":"3.2배"},{"label":"5년 PER 밴드","value":"하위 86%"},{"label":"ROE","value":"5.8%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":0.73,"pbr":2.87,"per":29.82,"roa":0.02172723062023664,"roe":0.058110289425278724,"revenue":9355000000.0,"market_cap":74029777000.0,"net_income":1548000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.4260823089257082,"total_assets":71247000000.0,"total_equity":26639000000.0,"profit_margin":0.16547300908605023,"dividend_yield":3.24,"fiscal_quarter":"Q2","operating_income":1946000000.0,"operating_margin":0.20801710315339392},{"eps":0.67,"pbr":null,"per":null,"roa":0.007873794325243946,"roe":0.02174757281553398,"revenue":10080000000.0,"market_cap":null,"net_income":560000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.27807539682539684,"total_assets":71122000000.0,"total_equity":25750000000.0,"profit_margin":0.05555555555555555,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":860000000.0,"operating_margin":0.08531746031746032},{"eps":0.72,"pbr":null,"per":null,"roa":0.009302390644452837,"roe":0.025737286167660037,"revenue":10496000000.0,"market_cap":null,"net_income":665000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.2816310975609756,"total_assets":71487000000.0,"total_equity":25838000000.0,"profit_margin":0.06335746951219512,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":979000000.0,"operating_margin":0.09327362804878049},{"eps":0.73,"pbr":null,"per":null,"roa":0.010412287339891814,"roe":0.028383695610650572,"revenue":9744000000.0,"market_cap":null,"net_income":743000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.2680623973727422,"total_assets":71358000000.0,"total_equity":26177000000.0,"profit_margin":0.07625205254515599,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":744000000.0,"operating_margin":0.07635467980295567},{"eps":0.73,"pbr":null,"per":null,"roa":0.009025626584060828,"roe":0.024472187225594626,"revenue":8984000000.0,"market_cap":null,"net_income":641000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.32691451469278715,"total_assets":71020000000.0,"total_equity":26193000000.0,"profit_margin":0.07134906500445236,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1172000000.0,"operating_margin":0.13045414069456812},{"eps":0.74,"pbr":null,"per":null,"roa":0.005832257315710824,"roe":0.015590459569517162,"revenue":9313000000.0,"market_cap":null,"net_income":402000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.26092558788789866,"total_assets":68927000000.0,"total_equity":25785000000.0,"profit_margin":0.04316546762589928,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":680000000.0,"operating_margin":0.073016213894556},{"eps":0.65,"pbr":null,"per":null,"roa":0.012111482254697286,"roe":0.030803512550126245,"revenue":9604000000.0,"market_cap":null,"net_income":829600200.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.3864014993752603,"total_assets":68497000000.0,"total_equity":26932000000.0,"profit_margin":0.08638069554352353,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1611000000.0,"operating_margin":0.16774260724698042},{"eps":0.99,"pbr":null,"per":null,"roa":0.011815877325428378,"roe":0.030623967832268256,"revenue":9204000000.0,"market_cap":null,"net_income":853000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.32583659278574534,"total_assets":72191000000.0,"total_equity":27854000000.0,"profit_margin":0.09267709691438505,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1153000000.0,"operating_margin":0.1252716210343329},{"eps":0.46344827378208997,"pbr":null,"per":null,"roa":0.00822206413483638,"roe":0.02170537036368233,"revenue":8343000000.0,"market_cap":null,"net_income":601000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.3352511087138919,"total_assets":73096000000.0,"total_equity":27689000000.0,"profit_margin":0.07203643773223062,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":854000000.0,"operating_margin":0.10236126093731272},{"eps":1.0888335483865408,"pbr":null,"per":null,"roa":0.018190250438008863,"roe":0.04957517028298575,"revenue":9290000000.0,"market_cap":null,"net_income":1412000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.511302475780409,"total_assets":77624000000.0,"total_equity":28482000000.0,"profit_margin":0.1519913885898816,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2727000000.0,"operating_margin":0.29354144241119484},{"eps":0.7325721465773468,"pbr":null,"per":null,"roa":0.013306999481727389,"roe":0.03353098969363264,"revenue":9314000000.0,"market_cap":null,"net_income":950000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.37255744041228256,"total_assets":71391000000.0,"total_equity":28332000000.0,"profit_margin":0.10199699377281511,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1193000000.0,"operating_margin":0.1280867511273352},{"eps":0.7587905181390624,"pbr":null,"per":null,"roa":0.01388653683319221,"roe":0.03448396705799895,"revenue":9029000000.0,"market_cap":null,"net_income":984000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.38697530180529405,"total_assets":70860000000.0,"total_equity":28535000000.0,"profit_margin":0.10898216856794772,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1379000000.0,"operating_margin":0.15273009192601616}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":3.2749,"per":18.75,"date":"2024-11","close":61.41,"source":"reported"},{"eps":3.1923,"per":17.83,"date":"2024-12","close":56.93,"source":"reported"},{"eps":3.1923,"per":17.31,"date":"2025-01","close":55.27,"source":"reported"},{"eps":3.1923,"per":19.18,"date":"2025-02","close":61.22,"source":"reported"},{"eps":2.8434,"per":22.9,"date":"2025-03","close":65.12,"source":"reported"},{"eps":2.8434,"per":23.0,"date":"2025-04","close":65.39,"source":"reported"},{"eps":2.8434,"per":22.78,"date":"2025-05","close":64.77,"source":"reported"},{"eps":3.11,"per":20.96,"date":"2025-06","close":65.18,"source":"reported"},{"eps":3.11,"per":20.1,"date":"2025-07","close":62.5,"source":"reported"},{"eps":3.11,"per":19.09,"date":"2025-08","close":59.36,"source":"reported"},{"eps":2.85,"per":21.35,"date":"2025-09","close":60.84,"source":"reported"},{"eps":2.85,"per":19.63,"date":"2025-10","close":55.96,"source":"reported"},{"eps":2.85,"per":19.67,"date":"2025-11","close":56.06,"source":"reported"},{"eps":2.92,"per":18.12,"date":"2025-12","close":52.91,"source":"reported"},{"eps":2.92,"per":19.68,"date":"2026-01","close":57.47,"source":"reported"},{"eps":2.92,"per":20.73,"date":"2026-02","close":60.53,"source":"reported"},{"eps":2.85,"per":20.05,"date":"2026-03","close":57.15,"source":"reported"},{"eps":2.85,"per":21.37,"date":"2026-04","close":60.91,"source":"reported"},{"eps":2.85,"per":21.28,"date":"2026-05","close":60.65,"source":"reported"},{"eps":2.85,"per":20.29,"date":"2026-06","close":57.84,"source":"reported"},{"eps":2.85,"per":21.86,"date":"2026-07","close":62.31,"source":"reported"},{"eps":2.85,"per":21.78,"date":"2026-08","close":62.07,"source":"reported"},{"eps":2.85,"per":20.29,"date":"2026-09","close":57.82,"source":"reported"},{"eps":2.85,"per":22.87,"date":"2026-10","close":65.19,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":20.45,"std":1.59,"count":24,"current":22.87,"lower_1sd":18.86,"upper_1sd":22.05},"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":"Mondelez International, Inc.","phase":"above-fold","symbol_resolved":true}