{"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":"2026-10-23T10:03:34.315451+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[],"summary":"성장성 데이터 부족","percentile":null},"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":"B","metrics":[{"name":"RSI (14)","unit":"","value":86.5,"direction":null,"percentile":86},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":11.0,"direction":"higher_better","percentile":81}],"summary":"RSI 86","percentile":79},"valuation":{"grade":"C","metrics":[],"summary":"밸류에이션 데이터 부족","percentile":null},"profitability":{"grade":"C","metrics":[],"summary":"수익성 데이터 부족","percentile":null}},"signals":[],"summary":"Spotify Technology S.A.(SPOT)은 Communication Services 섹터 US 시장 종목입니다, 시가총액 1199.98억. 현재가 $583.59, 전일 대비 +11.1%, 30일 +11.0%. 기술적 시그널: RSI 86(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":{"has_dividend":false,"dividend_yield":null},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":7.746980192025376,"grade":"C","trend":"상승","atr_14":21.276057142857145,"rsi_14":86.47206114918293,"sma_20":514.516,"sma_60":519.1565,"comment":"상승 추세, RSI 86","analysis":"RSI(14) 86.5로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(7.75)가 시그널선(2.08)을 상회합니다(골든크로스). SMA20 515, SMA60 519 — 혼조세입니다. 볼린저밴드 466~563 (현재 위치 121%).","bb_lower":465.7252851456345,"bb_upper":563.3067148543655,"macd_signal":2.0770850637712366},"change_pct":11.1,"chart_data":[{"date":"2024-11-25","open":483.35,"high":485.46,"low":466.88,"close":481.38,"volume":27687736},{"date":"2024-11-26","open":477.55,"high":482.72,"low":474.33,"close":476.61,"volume":2660794},{"date":"2024-11-27","open":480.3,"high":484.29,"low":473.17,"close":475.24,"volume":2045599,"rsi_14":0.0},{"date":"2024-11-29","open":475.72,"high":478.87,"low":473.33,"close":476.96,"volume":981171,"rsi_14":55.66,"sma_20":477.55},{"date":"2024-12-02","open":478.76,"high":482.38,"low":473.01,"close":480.27,"volume":2040172,"rsi_14":100.0,"sma_20":477.27},{"date":"2024-12-03","open":477.28,"high":494.0,"low":477.0,"close":493.32,"volume":2160288,"rsi_14":100.0,"sma_20":481.45},{"date":"2024-12-04","open":493.5,"high":506.47,"low":490.23,"close":502.38,"volume":2489107,"rsi_14":100.0,"sma_20":486.88},{"date":"2024-12-05","open":492.6,"high":495.06,"low":480.66,"close":493.51,"volume":2241048,"rsi_14":71.37,"sma_20":491.54},{"date":"2024-12-06","open":495.22,"high":499.02,"low":487.69,"close":498.63,"volume":1841230,"rsi_14":61.52,"sma_20":496.04},{"date":"2024-12-09","open":496.52,"high":497.0,"low":481.0,"close":482.52,"volume":2903253,"rsi_14":24.12,"sma_20":494.26},{"date":"2024-12-10","open":480.0,"high":488.43,"low":465.34,"close":471.58,"volume":2783808,"rsi_14":15.92,"sma_20":488.1},{"date":"2024-12-11","open":474.98,"high":478.94,"low":469.51,"close":476.91,"volume":1948991,"rsi_14":32.76,"sma_20":482.41,"sma_60":484.11},{"date":"2024-12-12","open":477.0,"high":487.82,"low":475.0,"close":480.11,"volume":1607411,"rsi_14":43.81,"sma_20":481.48,"sma_60":484.09},{"date":"2024-12-13","open":479.58,"high":484.6,"low":474.54,"close":483.31,"volume":1432067,"rsi_14":100.0,"sma_20":477.98,"sma_60":484.56},{"date":"2024-12-16","open":483.04,"high":490.66,"low":481.74,"close":484.9,"volume":1398768,"rsi_14":100.0,"sma_20":481.31,"sma_60":485.37},{"date":"2024-12-17","open":479.91,"high":483.82,"low":471.7,"close":474.37,"volume":1915549,"rsi_14":31.27,"sma_20":481.18,"sma_60":485.32},{"date":"2024-12-18","open":479.5,"high":482.67,"low":446.78,"close":448.65,"volume":3386824,"rsi_14":4.2,"sma_20":479.1,"sma_60":484.62},{"date":"2024-12-19","open":453.92,"high":460.78,"low":450.01,"close":454.16,"volume":1858703,"rsi_14":13.19,"sma_20":471.35,"sma_60":481.86},{"date":"2024-12-20","open":445.27,"high":464.47,"low":444.17,"close":460.88,"volume":1834616,"rsi_14":32.23,"sma_20":464.32,"sma_60":478.56},{"date":"2024-12-23","open":462.0,"high":462.5,"low":451.0,"close":456.29,"volume":1659292,"rsi_14":72.71,"sma_20":458.61,"sma_60":475.17},{"date":"2024-12-24","open":456.82,"high":462.69,"low":455.9,"close":461.64,"volume":522347,"rsi_14":72.45,"sma_20":455.64,"sma_60":472.08},{"date":"2024-12-26","open":458.0,"high":460.91,"low":455.28,"close":457.98,"volume":1146080,"rsi_14":39.34,"sma_20":458.43,"sma_60":469.2},{"date":"2024-12-27","open":456.12,"high":459.0,"low":449.5,"close":456.48,"volume":963814,"rsi_14":50.9,"sma_20":458.98,"sma_60":467.31},{"date":"2024-12-30","open":450.0,"high":455.17,"low":444.85,"close":451.79,"volume":1604819,"rsi_14":0.0,"sma_20":457.87,"sma_60":465.89},{"date":"2024-12-31","open":451.76,"high":453.11,"low":446.21,"close":447.38,"volume":763812,"rsi_14":0.0,"sma_20":456.26,"sma_60":463.67},{"date":"2025-01-02","open":450.58,"high":460.27,"low":443.21,"close":457.79,"volume":1092708,"rsi_14":53.36,"sma_20":453.4,"sma_60":461.06},{"date":"2025-01-03","open":459.95,"high":472.8,"low":459.5,"close":466.69,"volume":1185911,"rsi_14":81.41,"sma_20":453.87,"sma_60":459.06},{"date":"2025-01-06","open":469.44,"high":474.31,"low":460.6,"close":468.93,"volume":1752124,"rsi_14":100.0,"sma_20":456.77,"sma_60":457.75},{"date":"2025-01-07","open":472.0,"high":472.97,"low":454.71,"close":463.93,"volume":1261128,"rsi_14":30.94,"sma_20":464.34,"sma_60":458.66},{"date":"2025-01-08","open":462.71,"high":482.06,"low":460.93,"close":479.73,"volume":2154777,"rsi_14":75.96,"sma_20":469.82,"sma_60":460.79},{"date":"2025-01-10","open":476.0,"high":479.43,"low":456.25,"close":459.53,"volume":2966474,"rsi_14":38.54,"sma_20":469.46,"sma_60":460.77},{"date":"2025-01-13","open":452.43,"high":463.5,"low":451.43,"close":458.54,"volume":1345100,"rsi_14":0.0,"sma_20":465.43,"sma_60":460.87},{"date":"2025-01-14","open":463.39,"high":469.39,"low":460.33,"close":463.59,"volume":1140718,"rsi_14":83.61,"sma_20":465.35,"sma_60":461.03},{"date":"2025-01-15","open":476.12,"high":492.18,"low":476.06,"close":490.69,"volume":2053740,"rsi_14":100.0,"sma_20":468.09,"sma_60":463.76},{"date":"2025-01-16","open":490.81,"high":500.48,"low":488.23,"close":490.34,"volume":1376902,"rsi_14":98.72,"sma_20":475.79,"sma_60":466.58},{"date":"2025-01-17","open":487.0,"high":490.78,"low":480.0,"close":485.53,"volume":2021656,"rsi_14":0.0,"sma_20":482.54,"sma_60":469.39},{"date":"2025-01-21","open":497.36,"high":500.86,"low":476.52,"close":487.51,"volume":2133343,"rsi_14":29.16,"sma_20":488.52,"sma_60":472.73},{"date":"2025-01-22","open":509.0,"high":510.84,"low":493.03,"close":493.56,"volume":1867070,"rsi_14":100.0,"sma_20":489.23,"sma_60":475.71},{"date":"2025-01-23","open":490.0,"high":501.61,"low":488.0,"close":501.5,"volume":892706,"rsi_14":100.0,"sma_20":492.02,"sma_60":478.62},{"date":"2025-01-24","open":507.82,"high":512.01,"low":501.47,"close":510.43,"volume":1778329,"rsi_14":100.0,"sma_20":498.25,"sma_60":482.07},{"date":"2025-01-27","open":495.11,"high":516.58,"low":488.04,"close":513.98,"volume":2445419,"rsi_14":100.0,"sma_20":504.87,"sma_60":486.24},{"date":"2025-01-28","open":518.0,"high":536.99,"low":510.72,"close":530.8,"volume":2243645,"rsi_14":100.0,"sma_20":514.18,"sma_60":490.5},{"date":"2025-01-29","open":529.97,"high":543.86,"low":528.19,"close":538.83,"volume":1902110,"rsi_14":100.0,"sma_20":523.51,"sma_60":497.11},{"date":"2025-01-30","open":544.0,"high":558.31,"low":541.59,"close":550.13,"volume":2045476,"rsi_14":100.0,"sma_20":533.43,"sma_60":504.74},{"date":"2025-01-31","open":550.0,"high":560.36,"low":546.56,"close":548.55,"volume":1562330,"rsi_14":87.73,"sma_20":542.08,"sma_60":511.82},{"date":"2025-02-03","open":538.92,"high":554.7,"low":534.89,"close":549.08,"volume":2536322,"rsi_14":25.12,"sma_20":546.65,"sma_60":516.69},{"date":"2025-02-04","open":595.99,"high":623.4,"low":581.07,"close":621.77,"volume":6757342,"rsi_14":100.0,"sma_20":567.38,"sma_60":527.64},{"date":"2025-02-05","open":608.85,"high":630.77,"low":607.3,"close":626.0,"volume":4609123,"rsi_14":100.0,"sma_20":586.35,"sma_60":539.34},{"date":"2025-02-06","open":628.5,"high":628.5,"low":618.01,"close":625.87,"volume":1857088,"rsi_14":97.02,"sma_20":605.68,"sma_60":550.88},{"date":"2025-02-07","open":628.37,"high":632.45,"low":620.69,"close":622.99,"volume":2318501,"rsi_14":0.0,"sma_20":624.16,"sma_60":561.66},{"date":"2025-02-10","open":629.59,"high":642.27,"low":621.23,"close":637.69,"volume":2133450,"rsi_14":83.62,"sma_20":628.14,"sma_60":573.01},{"date":"2025-02-11","open":628.0,"high":635.45,"low":619.0,"close":623.15,"volume":1662124,"rsi_14":50.27,"sma_20":627.42,"sma_60":582.4},{"date":"2025-02-12","open":626.56,"high":648.27,"low":623.71,"close":640.59,"volume":1804749,"rsi_14":54.53,"sma_20":631.11,"sma_60":592.95},{"date":"2025-02-13","open":647.12,"high":652.63,"low":640.05,"close":648.32,"volume":1630535,"rsi_14":100.0,"sma_20":637.44,"sma_60":602.75},{"date":"2025-02-14","open":643.76,"high":648.0,"low":626.1,"close":638.18,"volume":2120601,"rsi_14":43.26,"sma_20":637.56,"sma_60":611.03},{"date":"2025-02-18","open":639.04,"high":646.98,"low":625.64,"close":630.56,"volume":1934356,"rsi_14":0.0,"sma_20":639.41,"sma_60":617.73},{"date":"2025-02-19","open":638.0,"high":643.0,"low":624.25,"close":642.73,"volume":1474374,"rsi_14":61.5,"sma_20":639.95,"sma_60":625.58},{"date":"2025-02-20","open":635.5,"high":638.79,"low":615.15,"close":636.77,"volume":1907651,"rsi_14":67.13,"sma_20":637.06,"sma_60":632.88},{"date":"2025-02-21","open":636.37,"high":639.01,"low":605.56,"close":607.38,"volume":2198670,"rsi_14":25.61,"sma_20":635.52,"sma_60":632.65},{"date":"2025-02-24","open":612.3,"high":621.91,"low":592.98,"close":601.61,"volume":2078629,"rsi_14":0.0,"sma_20":627.91,"sma_60":631.28},{"date":"2025-02-25","open":597.22,"high":599.12,"low":575.54,"close":588.57,"volume":2822820,"rsi_14":0.0,"sma_20":619.41,"sma_60":629.03},{"date":"2025-02-26","open":595.62,"high":608.53,"low":592.89,"close":603.13,"volume":2629946,"rsi_14":43.63,"sma_20":606.9,"sma_60":626.21},{"date":"2025-02-27","open":611.0,"high":613.0,"low":586.0,"close":590.76,"volume":1191837,"rsi_14":36.43,"sma_20":599.34,"sma_60":624.11},{"date":"2025-02-28","open":584.25,"high":609.92,"low":580.0,"close":608.01,"volume":4531895,"rsi_14":72.0,"sma_20":596.34,"sma_60":620.73},{"date":"2025-03-03","open":610.6,"high":626.56,"low":593.77,"close":599.86,"volume":1576810,"rsi_14":45.67,"sma_20":598.18,"sma_60":619.04},{"date":"2025-03-04","open":588.25,"high":590.71,"low":560.1,"close":584.14,"volume":2987516,"rsi_14":41.95,"sma_20":599.49,"sma_60":615.25},{"date":"2025-03-05","open":584.27,"high":587.27,"low":569.08,"close":586.83,"volume":1790177,"rsi_14":10.13,"sma_20":595.5,"sma_60":610.12},{"date":"2025-03-06","open":570.01,"high":581.34,"low":534.22,"close":543.41,"volume":2964348,"rsi_14":4.35,"sma_20":591.48,"sma_60":605.24},{"date":"2025-03-07","open":540.52,"high":548.84,"low":506.49,"close":532.1,"volume":3827023,"rsi_14":4.68,"sma_20":575.17,"sma_60":597.59},{"date":"2025-03-10","open":508.12,"high":513.2,"low":483.65,"close":489.24,"volume":5799766,"rsi_14":0.0,"sma_20":556.88,"sma_60":587.76},{"date":"2025-03-11","open":490.4,"high":513.78,"low":487.16,"close":508.44,"volume":4055755,"rsi_14":26.17,"sma_20":533.98,"sma_60":576.27},{"date":"2025-03-12","open":544.46,"high":552.65,"low":524.15,"close":535.84,"volume":3695454,"rsi_14":52.09,"sma_20":517.92,"sma_60":568.58},{"date":"2025-03-13","open":534.6,"high":545.39,"low":525.49,"close":537.91,"volume":2532419,"rsi_14":100.0,"sma_20":516.7,"sma_60":563.35},{"date":"2025-03-14","open":548.25,"high":576.62,"low":546.95,"close":574.79,"volume":3240392,"rsi_14":100.0,"sma_20":522.13,"sma_60":559.5},{"date":"2025-03-17","open":570.07,"high":604.11,"low":570.07,"close":597.46,"volume":2802947,"rsi_14":100.0,"sma_20":561.5,"sma_60":558.17},{"date":"2025-03-18","open":593.3,"high":603.2,"low":564.0,"close":569.48,"volume":2288737,"rsi_14":68.03,"sma_20":563.18,"sma_60":557.53},{"date":"2025-03-19","open":571.97,"high":594.69,"low":557.41,"close":586.23,"volume":2239736,"rsi_14":58.49,"sma_20":572.33,"sma_60":554.73},{"date":"2025-03-20","open":580.0,"high":598.16,"low":580.0,"close":594.55,"volume":2526690,"rsi_14":100.0,"sma_20":586.93,"sma_60":554.69},{"date":"2025-03-21","open":591.87,"high":603.21,"low":586.65,"close":599.94,"volume":2544198,"rsi_14":100.0,"sma_20":587.55,"sma_60":555.78},{"date":"2025-03-24","open":617.0,"high":618.14,"low":597.09,"close":604.71,"volume":1923078,"rsi_14":100.0,"sma_20":596.36,"sma_60":560.89},{"date":"2025-03-25","open":606.87,"high":621.2,"low":606.0,"close":615.88,"volume":1573443,"rsi_14":100.0,"sma_20":603.77,"sma_60":567.87},{"date":"2025-03-26","open":607.58,"high":610.01,"low":574.96,"close":576.35,"volume":2827665,"rsi_14":22.03,"sma_20":599.22,"sma_60":575.13},{"date":"2025-03-27","open":569.15,"high":588.73,"low":562.57,"close":580.22,"volume":2206142,"rsi_14":8.92,"sma_20":594.29,"sma_60":581.11},{"date":"2025-03-28","open":576.67,"high":590.83,"low":556.0,"close":561.16,"volume":1921337,"rsi_14":16.88,"sma_20":583.4,"sma_60":583.22},{"date":"2025-03-31","open":545.0,"high":551.39,"low":525.81,"close":550.03,"volume":3179863,"rsi_14":0.0,"sma_20":566.94,"sma_60":584.23},{"date":"2025-04-01","open":547.2,"high":552.86,"low":540.0,"close":551.73,"volume":1612707,"rsi_14":5.33,"sma_20":565.71,"sma_60":583.85},{"date":"2025-04-02","open":545.18,"high":578.94,"low":542.98,"close":565.41,"volume":1933088,"rsi_14":58.02,"sma_20":560.04,"sma_60":581.78},{"date":"2025-04-03","open":544.69,"high":569.73,"low":540.67,"close":558.42,"volume":2962624,"rsi_14":68.75,"sma_20":556.95,"sma_60":579.46},{"date":"2025-04-04","open":535.0,"high":539.4,"low":495.19,"close":503.3,"volume":4150324,"rsi_14":18.05,"sma_20":554.06,"sma_60":577.34},{"date":"2025-04-07","open":477.51,"high":555.0,"low":475.01,"close":518.97,"volume":3893943,"rsi_14":20.15,"sma_20":543.08,"sma_60":570.55},{"date":"2025-04-08","open":558.0,"high":558.0,"low":507.8,"close":518.35,"volume":3305860,"rsi_14":21.94,"sma_20":534.17,"sma_60":564.15},{"date":"2025-04-09","open":513.99,"high":577.31,"low":511.7,"close":569.06,"volume":3519003,"rsi_14":99.07,"sma_20":525.29,"sma_60":558.12},{"date":"2025-04-10","open":560.9,"high":566.0,"low":537.0,"close":553.02,"volume":1990390,"rsi_14":75.27,"sma_20":529.91,"sma_60":554.69},{"date":"2025-04-11","open":552.41,"high":567.09,"low":542.0,"close":543.66,"volume":2154400,"rsi_14":66.63,"sma_20":541.08,"sma_60":549.96},{"date":"2025-04-14","open":562.0,"high":565.0,"low":539.65,"close":549.17,"volume":2125186,"rsi_14":17.83,"sma_20":547.56,"sma_60":547.26},{"date":"2025-04-15","open":556.0,"high":577.81,"low":548.55,"close":572.39,"volume":2284971,"rsi_14":100.0,"sma_20":554.56,"sma_60":546.13},{"date":"2025-04-16","open":564.48,"high":573.68,"low":553.0,"close":563.07,"volume":1895786,"rsi_14":71.36,"sma_20":557.07,"sma_60":547.21},{"date":"2025-04-17","open":565.79,"high":578.45,"low":560.16,"close":574.25,"volume":1733203,"rsi_14":54.54,"sma_20":564.72,"sma_60":549.09},{"date":"2025-04-21","open":584.0,"high":593.84,"low":555.61,"close":558.82,"volume":1854635,"rsi_14":31.12,"sma_20":565.2,"sma_60":548.98},{"date":"2025-04-22","open":573.85,"high":598.9,"low":572.25,"close":590.39,"volume":2592996,"rsi_14":67.17,"sma_20":571.63,"sma_60":551.2},{"date":"2025-04-23","open":610.0,"high":614.1,"low":587.36,"close":592.7,"volume":1921729,"rsi_14":100.0,"sma_20":579.04,"sma_60":558.65},{"date":"2025-04-24","open":593.87,"high":611.86,"low":593.87,"close":605.95,"volume":1556559,"rsi_14":100.0,"sma_20":586.97,"sma_60":565.9},{"date":"2025-04-25","open":604.99,"high":624.09,"low":599.27,"close":620.72,"volume":2586422,"rsi_14":100.0,"sma_20":602.44,"sma_60":574.43},{"date":"2025-04-28","open":627.5,"high":627.5,"low":595.0,"close":597.73,"volume":3939380,"rsi_14":39.12,"sma_20":604.27,"sma_60":576.82},{"date":"2025-04-29","open":558.0,"high":591.0,"low":540.1,"close":576.94,"volume":10270289,"rsi_14":0.0,"sma_20":600.34,"sma_60":578.82},{"date":"2025-04-30","open":571.8,"high":615.25,"low":565.02,"close":613.98,"volume":4234041,"rsi_14":64.05,"sma_20":602.34,"sma_60":584.68},{"date":"2025-05-01","open":606.1,"high":610.88,"low":594.0,"close":602.26,"volume":2329208,"rsi_14":75.96,"sma_20":597.73,"sma_60":589.1},{"date":"2025-05-02","open":614.98,"high":653.32,"low":612.0,"close":644.0,"volume":4851723,"rsi_14":78.08,"sma_20":609.29,"sma_60":595.07},{"date":"2025-05-05","open":628.58,"high":646.0,"low":625.61,"close":637.65,"volume":1720017,"rsi_14":86.8,"sma_20":624.47,"sma_60":601.28},{"date":"2025-05-06","open":632.2,"high":639.98,"low":627.92,"close":632.85,"volume":1421732,"rsi_14":0.0,"sma_20":629.19,"sma_60":606.17},{"date":"2025-05-07","open":633.09,"high":660.0,"low":633.09,"close":657.1,"volume":2595444,"rsi_14":83.48,"sma_20":642.9,"sma_60":614.36},{"date":"2025-05-08","open":659.0,"high":663.55,"low":643.63,"close":655.26,"volume":1633535,"rsi_14":92.95,"sma_20":645.72,"sma_60":619.76},{"date":"2025-05-09","open":659.0,"high":660.81,"low":638.43,"close":648.25,"volume":1211472,"rsi_14":0.0,"sma_20":648.37,"sma_60":624.39},{"date":"2025-05-12","open":627.93,"high":632.21,"low":602.0,"close":620.81,"volume":3746451,"rsi_14":0.0,"sma_20":645.35,"sma_60":625.63},{"date":"2025-05-13","open":626.54,"high":635.46,"low":615.12,"close":620.07,"volume":2404159,"rsi_14":0.0,"sma_20":643.5,"sma_60":625.62},{"date":"2025-05-14","open":617.5,"high":640.22,"low":617.5,"close":633.23,"volume":2293055,"rsi_14":94.68,"sma_20":630.59,"sma_60":628.53},{"date":"2025-05-15","open":628.62,"high":647.47,"low":626.0,"close":640.18,"volume":1462073,"rsi_14":100.0,"sma_20":628.57,"sma_60":633.8},{"date":"2025-05-16","open":648.5,"high":658.52,"low":646.0,"close":656.3,"volume":2231428,"rsi_14":100.0,"sma_20":637.44,"sma_60":637.33},{"date":"2025-05-19","open":649.0,"high":669.0,"low":646.08,"close":664.62,"volume":1977269,"rsi_14":100.0,"sma_20":648.58,"sma_60":642.53},{"date":"2025-05-20","open":662.66,"high":663.89,"low":651.12,"close":658.61,"volume":1390155,"rsi_14":58.06,"sma_20":654.93,"sma_60":643.74,"sma_120":551.91},{"date":"2025-05-21","open":656.12,"high":663.39,"low":638.0,"close":643.0,"volume":2158614,"rsi_14":0.0,"sma_20":655.63,"sma_60":644.19,"sma_120":553.25},{"date":"2025-05-22","open":646.1,"high":651.01,"low":635.25,"close":636.75,"volume":2505057,"rsi_14":0.0,"sma_20":650.75,"sma_60":644.51,"sma_120":554.59},{"date":"2025-05-23","open":634.11,"high":658.52,"low":628.9,"close":653.82,"volume":1885051,"rsi_14":43.85,"sma_20":650.21,"sma_60":644.46,"sma_120":556.08},{"date":"2025-05-27","open":655.98,"high":671.24,"low":652.69,"close":653.4,"volume":1706132,"rsi_14":71.9,"sma_20":647.78,"sma_60":644.21,"sma_120":557.55},{"date":"2025-05-28","open":652.88,"high":664.54,"low":651.13,"close":663.96,"volume":1299412,"rsi_14":96.17,"sma_20":651.98,"sma_60":645.4,"sma_120":559.08},{"date":"2025-05-29","open":659.85,"high":665.0,"low":634.26,"close":636.67,"volume":1942420,"rsi_14":27.9,"sma_20":651.96,"sma_60":646.72,"sma_120":560.27},{"date":"2025-05-30","open":645.0,"high":669.26,"low":637.2,"close":665.14,"volume":3167384,"rsi_14":51.06,"sma_20":654.79,"sma_60":650.47,"sma_120":561.63},{"date":"2025-06-02","open":660.0,"high":675.0,"low":656.84,"close":672.0,"volume":1861415,"rsi_14":100.0,"sma_20":659.44,"sma_60":653.7,"sma_120":563.12},{"date":"2025-06-03","open":675.76,"high":678.57,"low":665.9,"close":671.07,"volume":1496994,"rsi_14":88.06,"sma_20":661.22,"sma_60":656.28,"sma_120":564.55},{"date":"2025-06-04","open":677.0,"high":708.19,"low":676.03,"close":701.08,"volume":2524650,"rsi_14":96.99,"sma_20":677.32,"sma_60":660.01,"sma_120":566.37},{"date":"2025-06-05","open":704.18,"high":717.87,"low":700.92,"close":712.82,"volume":2006615,"rsi_14":100.0,"sma_20":689.24,"sma_60":664.03,"sma_120":568.38},{"date":"2025-06-06","open":714.25,"high":716.64,"low":707.48,"close":712.26,"volume":937201,"rsi_14":95.45,"sma_20":699.31,"sma_60":668.5,"sma_120":570.35},{"date":"2025-06-09","open":708.69,"high":710.85,"low":689.59,"close":699.11,"volume":1145516,"rsi_14":0.0,"sma_20":706.32,"sma_60":673.17,"sma_120":572.17},{"date":"2025-06-10","open":704.23,"high":706.03,"low":672.36,"close":693.32,"volume":1695213,"rsi_14":0.0,"sma_20":704.38,"sma_60":677.89,"sma_120":573.92},{"date":"2025-06-11","open":695.0,"high":714.71,"low":692.0,"close":709.14,"volume":1238556,"rsi_14":73.21,"sma_20":703.46,"sma_60":682.5,"sma_120":575.79},{"date":"2025-06-12","open":707.01,"high":710.0,"low":696.0,"close":702.82,"volume":1021668,"rsi_14":71.45,"sma_20":701.1,"sma_60":686.62,"sma_120":577.69},{"date":"2025-06-13","open":694.76,"high":710.89,"low":691.21,"close":710.85,"volume":1125775,"rsi_14":55.96,"sma_20":704.03,"sma_60":690.52,"sma_120":579.88},{"date":"2025-06-16","open":709.15,"high":723.7,"low":709.15,"close":715.57,"volume":1340037,"rsi_14":100.0,"sma_20":709.59,"sma_60":697.1,"sma_120":582.06},{"date":"2025-06-17","open":717.55,"high":728.8,"low":710.71,"close":721.28,"volume":1099357,"rsi_14":100.0,"sma_20":712.63,"sma_60":701.78,"sma_120":584.23},{"date":"2025-06-18","open":719.47,"high":723.99,"low":703.48,"close":710.19,"volume":1602388,"rsi_14":33.99,"sma_20":714.47,"sma_60":704.96,"sma_120":586.34},{"date":"2025-06-20","open":714.5,"high":723.71,"low":706.91,"close":707.42,"volume":1528746,"rsi_14":0.0,"sma_20":713.62,"sma_60":707.99,"sma_120":588.39},{"date":"2025-06-23","open":707.18,"high":732.86,"low":702.0,"close":731.15,"volume":1855511,"rsi_14":89.55,"sma_20":717.51,"sma_60":710.49,"sma_120":590.67},{"date":"2025-06-24","open":733.9,"high":754.21,"low":729.79,"close":749.91,"volume":1591104,"rsi_14":100.0,"sma_20":724.67,"sma_60":713.59,"sma_120":593.11},{"date":"2025-06-25","open":752.7,"high":759.17,"low":735.61,"close":736.3,"volume":1159632,"rsi_14":57.95,"sma_20":731.19,"sma_60":715.59,"sma_120":595.48},{"date":"2025-06-26","open":744.58,"high":777.39,"low":742.63,"close":775.9,"volume":2555256,"rsi_14":74.42,"sma_20":748.31,"sma_60":721.99,"sma_120":598.22},{"date":"2025-06-27","open":780.3,"high":785.0,"low":767.02,"close":772.6,"volume":2793907,"rsi_14":92.31,"sma_20":758.68,"sma_60":728.59,"sma_120":600.84},{"date":"2025-06-30","open":776.99,"high":778.33,"low":750.28,"close":767.34,"volume":1933251,"rsi_14":0.0,"sma_20":763.04,"sma_60":733.44,"sma_120":603.35},{"date":"2025-07-01","open":766.93,"high":769.71,"low":718.03,"close":722.35,"volume":2725725,"rsi_14":0.0,"sma_20":759.55,"sma_60":735.07,"sma_120":605.46},{"date":"2025-07-02","open":725.0,"high":734.0,"low":703.98,"close":709.5,"volume":2788473,"rsi_14":0.0,"sma_20":756.23,"sma_60":735.05,"sma_120":607.51},{"date":"2025-07-03","open":713.0,"high":725.55,"low":704.55,"close":725.05,"volume":1078903,"rsi_14":54.75,"sma_20":731.06,"sma_60":735.75,"sma_120":609.55},{"date":"2025-07-07","open":721.72,"high":737.69,"low":712.0,"close":736.29,"volume":1556397,"rsi_14":100.0,"sma_20":723.3,"sma_60":737.0,"sma_120":611.86},{"date":"2025-07-08","open":738.45,"high":743.99,"low":709.99,"close":721.39,"volume":1774509,"rsi_14":43.0,"sma_20":723.06,"sma_60":737.93,"sma_120":614.05},{"date":"2025-07-09","open":722.44,"high":731.98,"low":713.5,"close":722.12,"volume":1362432,"rsi_14":4.67,"sma_20":726.21,"sma_60":739.16,"sma_120":616.2},{"date":"2025-07-10","open":720.57,"high":726.82,"low":699.0,"close":709.95,"volume":1338494,"rsi_14":2.63,"sma_20":725.46,"sma_60":738.81,"sma_120":618.03},{"date":"2025-07-11","open":709.0,"high":714.1,"low":699.83,"close":709.15,"volume":1267747,"rsi_14":5.33,"sma_20":721.08,"sma_60":736.71,"sma_120":619.85},{"date":"2025-07-14","open":711.89,"high":723.87,"low":707.15,"close":717.49,"volume":1257006,"rsi_14":39.14,"sma_20":715.46,"sma_60":733.68,"sma_120":621.79},{"date":"2025-07-15","open":717.49,"high":718.24,"low":696.66,"close":710.46,"volume":1809742,"rsi_14":51.58,"sma_20":714.09,"sma_60":731.34,"sma_120":623.64},{"date":"2025-07-16","open":705.49,"high":712.85,"low":698.63,"close":705.55,"volume":1337145,"rsi_14":41.12,"sma_20":711.54,"sma_60":725.86,"sma_120":625.41},{"date":"2025-07-17","open":703.08,"high":724.77,"low":693.48,"close":720.91,"volume":1658809,"rsi_14":56.26,"sma_20":711.25,"sma_60":720.61,"sma_120":627.24},{"date":"2025-07-18","open":713.15,"high":719.0,"low":685.47,"close":695.48,"volume":2149882,"rsi_14":33.61,"sma_20":712.5,"sma_60":717.07,"sma_120":628.78},{"date":"2025-07-21","open":692.75,"high":707.51,"low":689.13,"close":706.88,"volume":1296378,"rsi_14":51.27,"sma_20":707.92,"sma_60":715.23,"sma_120":630.39},{"date":"2025-07-22","open":709.49,"high":713.17,"low":674.99,"close":675.74,"volume":2041674,"rsi_14":16.77,"sma_20":705.71,"sma_60":714.24,"sma_120":631.6},{"date":"2025-07-23","open":680.0,"high":680.0,"low":665.25,"close":674.46,"volume":2190334,"rsi_14":26.02,"sma_20":697.43,"sma_60":709.92,"sma_120":632.73},{"date":"2025-07-24","open":694.15,"high":699.5,"low":678.19,"close":681.42,"volume":1906040,"rsi_14":17.67,"sma_20":687.44,"sma_60":705.13,"sma_120":633.82},{"date":"2025-07-25","open":681.53,"high":702.3,"low":678.73,"close":693.1,"volume":1757532,"rsi_14":93.57,"sma_20":683.94,"sma_60":701.98,"sma_120":635.03},{"date":"2025-07-28","open":686.22,"high":710.0,"low":686.07,"close":700.98,"volume":2030399,"rsi_14":100.0,"sma_20":682.44,"sma_60":699.9,"sma_120":636.29},{"date":"2025-07-29","open":657.53,"high":663.99,"low":615.63,"close":620.01,"volume":11468148,"rsi_14":19.46,"sma_20":684.77,"sma_60":697.82,"sma_120":636.28},{"date":"2025-07-30","open":623.0,"high":657.78,"low":619.0,"close":650.47,"volume":5872186,"rsi_14":32.13,"sma_20":672.33,"sma_60":690.76,"sma_120":636.48},{"date":"2025-07-31","open":654.81,"high":662.0,"low":624.5,"close":626.54,"volume":3678684,"rsi_14":22.5,"sma_20":662.81,"sma_60":684.89,"sma_120":636.49},{"date":"2025-08-01","open":622.0,"high":641.25,"low":618.92,"close":627.15,"volume":2531546,"rsi_14":56.49,"sma_20":645.81,"sma_60":677.99,"sma_120":636.52},{"date":"2025-08-04","open":661.0,"high":677.0,"low":658.58,"close":658.59,"volume":3764875,"rsi_14":57.25,"sma_20":632.97,"sma_60":671.72,"sma_120":636.7},{"date":"2025-08-05","open":655.0,"high":659.64,"low":637.43,"close":647.0,"volume":2135927,"rsi_14":73.44,"sma_20":640.51,"sma_60":666.76,"sma_120":636.89},{"date":"2025-08-06","open":651.78,"high":667.24,"low":645.97,"close":666.81,"volume":2208167,"rsi_14":81.56,"sma_20":641.83,"sma_60":662.86,"sma_120":637.11},{"date":"2025-08-07","open":668.0,"high":690.41,"low":668.0,"close":686.74,"volume":2444948,"rsi_14":100.0,"sma_20":664.79,"sma_60":661.11,"sma_120":637.43},{"date":"2025-08-08","open":692.92,"high":717.27,"low":690.5,"close":705.89,"volume":2361986,"rsi_14":100.0,"sma_20":676.61,"sma_60":663.73,"sma_120":638.0},{"date":"2025-08-11","open":705.0,"high":705.0,"low":689.22,"close":689.23,"volume":1314345,"rsi_14":53.48,"sma_20":687.17,"sma_60":664.38,"sma_120":638.49},{"date":"2025-08-12","open":694.15,"high":695.35,"low":673.77,"close":689.35,"volume":1142136,"rsi_14":53.63,"sma_20":688.29,"sma_60":664.31,"sma_120":638.87},{"date":"2025-08-13","open":689.72,"high":695.63,"low":682.09,"close":695.0,"volume":1360257,"rsi_14":25.72,"sma_20":693.22,"sma_60":663.96,"sma_120":639.36},{"date":"2025-08-14","open":693.71,"high":707.17,"low":687.01,"close":698.5,"volume":1423767,"rsi_14":100.0,"sma_20":693.02,"sma_60":670.11,"sma_120":640.12},{"date":"2025-08-15","open":725.0,"high":748.3,"low":721.0,"close":732.81,"volume":3005971,"rsi_14":100.0,"sma_20":703.91,"sma_60":676.97,"sma_120":641.21},{"date":"2025-08-18","open":734.0,"high":743.77,"low":723.0,"close":728.07,"volume":1477151,"rsi_14":87.86,"sma_20":713.59,"sma_60":685.43,"sma_120":642.37},{"date":"2025-08-19","open":725.0,"high":736.68,"low":719.16,"close":719.35,"volume":1568211,"rsi_14":0.0,"sma_20":719.68,"sma_60":693.11,"sma_120":643.34},{"date":"2025-08-20","open":715.54,"high":718.65,"low":688.5,"close":703.79,"volume":1566835,"rsi_14":0.0,"sma_20":721.01,"sma_60":696.88,"sma_120":644.29},{"date":"2025-08-21","open":703.79,"high":704.0,"low":679.99,"close":689.47,"volume":1614493,"rsi_14":0.0,"sma_20":710.17,"sma_60":700.42,"sma_120":644.96},{"date":"2025-08-22","open":690.0,"high":701.09,"low":685.09,"close":692.99,"volume":937181,"rsi_14":19.73,"sma_20":701.4,"sma_60":702.6,"sma_120":645.74},{"date":"2025-08-25","open":699.09,"high":714.8,"low":694.1,"close":694.79,"volume":1270293,"rsi_14":100.0,"sma_20":695.26,"sma_60":703.27,"sma_120":646.66},{"date":"2025-08-26","open":694.79,"high":698.34,"low":680.7,"close":696.47,"volume":1731531,"rsi_14":100.0,"sma_20":694.89,"sma_60":703.11,"sma_120":647.58},{"date":"2025-08-27","open":694.06,"high":699.37,"low":686.91,"close":692.99,"volume":901880,"rsi_14":32.56,"sma_20":694.31,"sma_60":702.8,"sma_120":648.82},{"date":"2025-08-28","open":691.73,"high":695.78,"low":682.32,"close":687.8,"volume":1017159,"rsi_14":16.23,"sma_20":694.05,"sma_60":702.77,"sma_120":650.12},{"date":"2025-08-29","open":688.96,"high":690.89,"low":673.5,"close":681.88,"volume":1004480,"rsi_14":0.0,"sma_20":692.37,"sma_60":702.45,"sma_120":651.73},{"date":"2025-09-02","open":669.81,"high":691.7,"low":663.06,"close":689.62,"volume":1044706,"rsi_14":41.06,"sma_20":689.44,"sma_60":701.43,"sma_120":653.24},{"date":"2025-09-03","open":693.69,"high":711.17,"low":689.1,"close":697.33,"volume":1122907,"rsi_14":72.3,"sma_20":688.29,"sma_60":700.24,"sma_120":654.58},{"date":"2025-09-04","open":694.2,"high":707.65,"low":694.15,"close":703.85,"volume":1336944,"rsi_14":100.0,"sma_20":689.96,"sma_60":697.48,"sma_120":655.96},{"date":"2025-09-05","open":711.0,"high":716.5,"low":690.32,"close":707.19,"volume":1211479,"rsi_14":100.0,"sma_20":694.44,"sma_60":695.66,"sma_120":657.07},{"date":"2025-09-08","open":710.9,"high":720.55,"low":706.31,"close":718.28,"volume":1183444,"rsi_14":100.0,"sma_20":706.66,"sma_60":696.05,"sma_120":658.07},{"date":"2025-09-09","open":715.57,"high":727.0,"low":710.49,"close":719.16,"volume":945638,"rsi_14":100.0,"sma_20":712.12,"sma_60":698.53,"sma_120":659.32},{"date":"2025-09-10","open":720.78,"high":725.0,"low":700.0,"close":704.09,"volume":1181022,"rsi_14":5.52,"sma_20":712.18,"sma_60":699.45,"sma_120":660.3},{"date":"2025-09-11","open":701.13,"high":703.5,"low":677.07,"close":690.31,"volume":2153728,"rsi_14":2.96,"sma_20":711.34,"sma_60":699.38,"sma_120":661.1},{"date":"2025-09-12","open":691.87,"high":697.8,"low":686.0,"close":696.4,"volume":1170558,"rsi_14":17.43,"sma_20":706.87,"sma_60":699.08,"sma_120":661.91},{"date":"2025-09-15","open":698.87,"high":712.0,"low":696.4,"close":703.1,"volume":1221276,"rsi_14":100.0,"sma_20":698.48,"sma_60":699.92,"sma_120":662.73},{"date":"2025-09-16","open":715.0,"high":715.0,"low":693.7,"close":704.06,"volume":1573668,"rsi_14":100.0,"sma_20":698.47,"sma_60":701.27,"sma_120":663.46},{"date":"2025-09-17","open":706.23,"high":710.2,"low":688.96,"close":707.19,"volume":1156150,"rsi_14":100.0,"sma_20":702.69,"sma_60":703.38,"sma_120":664.55},{"date":"2025-09-18","open":715.0,"high":745.0,"low":711.34,"close":734.12,"volume":2515064,"rsi_14":100.0,"sma_20":712.12,"sma_60":707.09,"sma_120":665.83},{"date":"2025-09-19","open":730.92,"high":738.87,"low":728.16,"close":734.92,"volume":1546037,"rsi_14":100.0,"sma_20":720.07,"sma_60":710.22,"sma_120":667.28},{"date":"2025-09-22","open":730.25,"high":740.2,"low":726.72,"close":738.53,"volume":989179,"rsi_14":100.0,"sma_20":728.69,"sma_60":713.11,"sma_120":668.85},{"date":"2025-09-23","open":736.14,"high":740.0,"low":716.85,"close":718.94,"volume":991755,"rsi_14":15.56,"sma_20":731.63,"sma_60":714.09,"sma_120":670.25},{"date":"2025-09-24","open":715.35,"high":719.74,"low":699.32,"close":708.65,"volume":1405694,"rsi_14":10.78,"sma_20":730.35,"sma_60":713.93,"sma_120":671.44},{"date":"2025-09-25","open":698.76,"high":719.75,"low":695.97,"close":712.62,"volume":1238285,"rsi_14":11.73,"sma_20":724.14,"sma_60":713.18,"sma_120":672.72},{"date":"2025-09-26","open":712.62,"high":716.53,"low":704.44,"close":716.53,"volume":1198582,"rsi_14":100.0,"sma_20":714.19,"sma_60":713.78,"sma_120":674.5},{"date":"2025-09-29","open":726.91,"high":740.0,"low":720.27,"close":728.47,"volume":965761,"rsi_14":100.0,"sma_20":716.57,"sma_60":716.96,"sma_120":676.25},{"date":"2025-09-30","open":705.26,"high":711.0,"low":677.99,"close":698.0,"volume":4130566,"rsi_14":28.15,"sma_20":713.9,"sma_60":717.09,"sma_120":677.74},{"date":"2025-10-01","open":699.5,"high":721.67,"low":697.78,"close":700.68,"volume":2172340,"rsi_14":32.42,"sma_20":713.31,"sma_60":717.05,"sma_120":678.84},{"date":"2025-10-02","open":700.0,"high":716.86,"low":698.49,"close":707.3,"volume":1347175,"rsi_14":100.0,"sma_20":708.61,"sma_60":717.16,"sma_120":680.13},{"date":"2025-10-03","open":706.44,"high":708.55,"low":680.24,"close":680.5,"volume":1731800,"rsi_14":25.76,"sma_20":706.21,"sma_60":716.72,"sma_120":681.27},{"date":"2025-10-06","open":684.27,"high":698.85,"low":675.45,"close":680.28,"volume":1289524,"rsi_14":19.68,"sma_20":695.73,"sma_60":714.04,"sma_120":682.36},{"date":"2025-10-07","open":679.98,"high":683.0,"low":670.5,"close":680.44,"volume":1255718,"rsi_14":0.59,"sma_20":691.18,"sma_60":709.54,"sma_120":683.26},{"date":"2025-10-08","open":689.38,"high":696.5,"low":673.5,"close":674.75,"volume":1431566,"rsi_14":2.64,"sma_20":685.5,"sma_60":704.85,"sma_120":684.19},{"date":"2025-10-09","open":673.7,"high":675.04,"low":666.0,"close":673.66,"volume":1164659,"rsi_14":2.31,"sma_20":678.65,"sma_60":699.84,"sma_120":685.02},{"date":"2025-10-10","open":673.72,"high":689.55,"low":670.0,"close":685.29,"volume":1377250,"rsi_14":63.17,"sma_20":677.53,"sma_60":696.43,"sma_120":686.07},{"date":"2025-10-13","open":680.08,"high":694.97,"low":675.26,"close":692.04,"volume":1038990,"rsi_14":94.4,"sma_20":679.12,"sma_60":694.53,"sma_120":686.92},{"date":"2025-10-14","open":684.76,"high":700.12,"low":674.94,"close":683.51,"volume":1214893,"rsi_14":68.3,"sma_20":681.87,"sma_60":692.61,"sma_120":687.68},{"date":"2025-10-15","open":689.84,"high":689.84,"low":670.81,"close":671.3,"volume":1103694,"rsi_14":24.55,"sma_20":683.51,"sma_60":689.46,"sma_120":688.22},{"date":"2025-10-16","open":671.8,"high":679.04,"low":661.0,"close":664.46,"volume":1293506,"rsi_14":0.0,"sma_20":681.99,"sma_60":685.09,"sma_120":688.59},{"date":"2025-10-17","open":660.0,"high":675.35,"low":656.25,"close":671.52,"volume":1200868,"rsi_14":27.04,"sma_20":676.8,"sma_60":682.36,"sma_120":689.2},{"date":"2025-10-20","open":670.13,"high":682.25,"low":667.5,"close":675.53,"volume":1077499,"rsi_14":61.81,"sma_20":672.3,"sma_60":679.89,"sma_120":690.02},{"date":"2025-10-21","open":685.0,"high":696.95,"low":682.47,"close":689.21,"volume":1540888,"rsi_14":100.0,"sma_20":675.18,"sma_60":678.5,"sma_120":690.65},{"date":"2025-10-22","open":680.0,"high":686.68,"low":656.51,"close":675.62,"volume":1683059,"rsi_14":56.55,"sma_20":675.74,"sma_60":678.42,"sma_120":691.26},{"date":"2025-10-23","open":680.0,"high":683.96,"low":668.01,"close":673.86,"volume":1294668,"rsi_14":47.12,"sma_20":678.09,"sma_60":678.0,"sma_120":691.51},{"date":"2025-10-24","open":676.2,"high":676.67,"low":644.83,"close":645.78,"volume":2131497,"rsi_14":0.0,"sma_20":677.07,"sma_60":677.08,"sma_120":691.58},{"date":"2025-10-27","open":648.44,"high":661.54,"low":640.4,"close":657.8,"volume":2317360,"rsi_14":28.71,"sma_20":669.55,"sma_60":674.88,"sma_120":691.78},{"date":"2025-10-28","open":660.93,"high":669.7,"low":653.18,"close":653.43,"volume":1600592,"rsi_14":27.03,"sma_20":662.16,"sma_60":673.3,"sma_120":691.75},{"date":"2025-10-29","open":651.43,"high":673.16,"low":650.94,"close":665.67,"volume":1590806,"rsi_14":84.74,"sma_20":657.31,"sma_60":670.73,"sma_120":691.84},{"date":"2025-10-30","open":661.99,"high":670.42,"low":651.56,"close":656.68,"volume":1165688,"rsi_14":47.81,"sma_20":656.22,"sma_60":668.53,"sma_120":691.91},{"date":"2025-10-31","open":661.88,"high":668.17,"low":654.84,"close":655.32,"volume":1609875,"rsi_14":54.18,"sma_20":658.27,"sma_60":666.47,"sma_120":692.2},{"date":"2025-11-03","open":653.15,"high":661.69,"low":640.56,"close":644.09,"volume":3972503,"rsi_14":35.66,"sma_20":669.5,"sma_60":693.04,"sma_120":692.4},{"date":"2025-11-04","open":625.18,"high":650.58,"low":603.15,"close":629.6,"volume":4318433,"rsi_14":35.08,"sma_20":666.96,"sma_60":692.05,"sma_120":692.37},{"date":"2025-11-05","open":626.0,"high":650.74,"low":617.0,"close":620.0,"volume":2126975,"rsi_14":34.4,"sma_20":664.22,"sma_60":690.89,"sma_120":692.2},{"date":"2025-11-06","open":620.0,"high":629.8,"low":611.68,"close":618.2,"volume":1839856,"rsi_14":30.57,"sma_20":661.45,"sma_60":689.61,"sma_120":691.88},{"date":"2025-11-07","open":610.46,"high":620.65,"low":606.21,"close":616.91,"volume":1845524,"rsi_14":28.21,"sma_20":658.03,"sma_60":688.25,"sma_120":691.49},{"date":"2025-11-10","open":620.0,"high":626.65,"low":614.79,"close":622.93,"volume":1658716,"rsi_14":23.87,"sma_20":654.57,"sma_60":686.42,"sma_120":691.19},{"date":"2025-11-11","open":620.56,"high":641.62,"low":620.48,"close":639.58,"volume":1217577,"rsi_14":36.13,"sma_20":652.37,"sma_60":684.95,"sma_120":691.16},{"date":"2025-11-12","open":641.11,"high":654.6,"low":631.1,"close":647.87,"volume":1327859,"rsi_14":40.47,"sma_20":651.2,"sma_60":683.76,"sma_120":691.25},{"date":"2025-11-13","open":651.01,"high":668.5,"low":637.5,"close":645.33,"volume":2067328,"rsi_14":49.8,"sma_20":650.25,"sma_60":682.78,"sma_120":691.18},{"date":"2025-11-14","open":637.79,"high":654.68,"low":633.11,"close":635.75,"volume":1440764,"rsi_14":39.83,"sma_20":648.46,"sma_60":681.89,"sma_120":691.03},{"date":"2025-11-17","open":633.26,"high":644.57,"low":629.0,"close":640.62,"volume":1343065,"rsi_14":44.12,"sma_20":646.71,"sma_60":681.01,"sma_120":690.84},{"date":"2025-11-18","open":634.23,"high":641.66,"low":625.63,"close":636.45,"volume":982816,"rsi_14":35.52,"sma_20":644.07,"sma_60":680.04,"sma_120":690.84},{"date":"2025-11-19","open":636.0,"high":639.11,"low":617.02,"close":618.53,"volume":958931,"rsi_14":32.63,"sma_20":641.22,"sma_60":678.74,"sma_120":690.45},{"date":"2025-11-20","open":619.65,"high":622.75,"low":587.07,"close":589.23,"volume":2498922,"rsi_14":26.01,"sma_20":636.99,"sma_60":677.01,"sma_120":689.76},{"date":"2025-11-21","open":585.0,"high":592.81,"low":581.45,"close":583.61,"volume":2035442,"rsi_14":27.12,"sma_20":633.88,"sma_60":675.28,"sma_120":689.03},{"date":"2025-11-24","open":582.61,"high":586.17,"low":567.53,"close":584.98,"volume":4137584,"rsi_14":31.26,"sma_20":630.24,"sma_60":673.66,"sma_120":688.06},{"date":"2025-11-25","open":596.68,"high":602.37,"low":577.78,"close":585.47,"volume":2683443,"rsi_14":34.29,"sma_20":626.84,"sma_60":671.93,"sma_120":687.0},{"date":"2025-11-26","open":590.0,"high":601.02,"low":587.96,"close":592.69,"volume":1916806,"rsi_14":38.94,"sma_20":623.19,"sma_60":670.18,"sma_120":686.01},{"date":"2025-11-28","open":596.62,"high":603.19,"low":591.17,"close":598.87,"volume":810600,"rsi_14":42.5,"sma_20":620.3,"sma_60":668.43,"sma_120":685.17},{"date":"2025-12-01","open":594.16,"high":595.42,"low":576.77,"close":578.89,"volume":2278500,"rsi_14":33.59,"sma_20":616.48,"sma_60":666.29,"sma_120":684.22},{"date":"2025-12-02","open":580.19,"high":582.0,"low":573.43,"close":576.79,"volume":1855500,"rsi_14":23.76,"sma_20":613.11,"sma_60":663.94,"sma_120":683.11},{"date":"2025-12-03","open":572.91,"high":575.0,"low":554.24,"close":557.17,"volume":2883800,"rsi_14":15.37,"sma_20":609.49,"sma_60":661.24,"sma_120":681.9},{"date":"2025-12-04","open":557.22,"high":561.08,"low":550.12,"close":560.97,"volume":2294000,"rsi_14":18.1,"sma_20":606.54,"sma_60":658.85,"sma_120":680.65},{"date":"2025-12-05","open":562.99,"high":576.79,"low":559.78,"close":564.93,"volume":1883400,"rsi_14":22.03,"sma_20":603.88,"sma_60":656.76,"sma_120":679.4},{"date":"2025-12-08","open":566.0,"high":572.57,"low":548.73,"close":572.35,"volume":2698400,"rsi_14":23.57,"sma_20":601.65,"sma_60":654.69,"sma_120":678.15},{"date":"2025-12-09","open":577.0,"high":596.21,"low":574.0,"close":589.67,"volume":3067200,"rsi_14":33.56,"sma_20":599.99,"sma_60":652.8,"sma_120":677.15},{"date":"2025-12-10","open":590.0,"high":609.59,"low":584.99,"close":609.41,"volume":2953700,"rsi_14":46.84,"sma_20":598.48,"sma_60":651.22,"sma_120":676.33},{"date":"2025-12-11","open":606.8,"high":619.96,"low":598.08,"close":598.87,"volume":1754200,"rsi_14":53.84,"sma_20":596.03,"sma_60":649.42,"sma_120":675.23},{"date":"2025-12-12","open":598.9,"high":606.49,"low":597.05,"close":597.8,"volume":1570300,"rsi_14":55.87,"sma_20":593.65,"sma_60":647.15,"sma_120":673.96},{"date":"2025-12-15","open":595.75,"high":596.99,"low":573.08,"close":577.15,"volume":1775200,"rsi_14":47.21,"sma_20":590.72,"sma_60":644.52,"sma_120":672.64},{"date":"2025-12-16","open":575.0,"high":582.5,"low":563.3,"close":579.07,"volume":1593700,"rsi_14":47.74,"sma_20":587.64,"sma_60":641.86,"sma_120":671.0},{"date":"2025-12-17","open":580.0,"high":588.0,"low":562.28,"close":566.23,"volume":1935600,"rsi_14":41.01,"sma_20":584.13,"sma_60":639.32,"sma_120":669.28},{"date":"2025-12-18","open":569.75,"high":576.7,"low":562.72,"close":563.82,"volume":1368600,"rsi_14":37.78,"sma_20":581.4,"sma_60":636.9,"sma_120":667.58},{"date":"2025-12-19","open":571.19,"high":587.93,"low":568.0,"close":582.16,"volume":1966300,"rsi_14":51.15,"sma_20":581.04,"sma_60":634.73,"sma_120":666.41},{"date":"2025-12-22","open":580.0,"high":585.0,"low":576.59,"close":578.8,"volume":1285100,"rsi_14":50.7,"sma_20":580.8,"sma_60":632.43,"sma_120":665.32},{"date":"2025-12-23","open":580.55,"high":581.81,"low":578.0,"close":579.39,"volume":670100,"rsi_14":58.96,"sma_20":580.52,"sma_60":629.95,"sma_120":664.11},{"date":"2025-12-24","open":576.59,"high":587.91,"low":576.31,"close":586.57,"volume":665200,"rsi_14":60.05,"sma_20":580.58,"sma_60":628.09,"sma_120":662.86},{"date":"2025-12-26","open":585.07,"high":588.52,"low":580.02,"close":584.35,"volume":565300,"rsi_14":57.73,"sma_20":580.16,"sma_60":626.15,"sma_120":661.72},{"date":"2025-12-29","open":583.88,"high":586.53,"low":577.3,"close":581.19,"volume":1322400,"rsi_14":53.64,"sma_20":579.28,"sma_60":624.05,"sma_120":660.55},{"date":"2025-12-30","open":577.35,"high":584.98,"low":575.77,"close":576.68,"volume":780900,"rsi_14":44.02,"sma_20":579.17,"sma_60":622.32,"sma_120":659.44},{"date":"2025-12-31","open":574.69,"high":582.79,"low":573.55,"close":580.71,"volume":720200,"rsi_14":34.54,"sma_20":579.36,"sma_60":620.66,"sma_120":658.37},{"date":"2026-01-02","open":585.88,"high":585.88,"low":570.79,"close":575.0,"volume":1514800,"rsi_14":36.44,"sma_20":580.26,"sma_60":618.9,"sma_120":657.18},{"date":"2026-01-05","open":582.25,"high":609.2,"low":579.87,"close":593.39,"volume":2703400,"rsi_14":47.91,"sma_20":581.88,"sma_60":617.55,"sma_120":656.2},{"date":"2026-01-06","open":595.38,"high":596.16,"low":570.76,"close":571.43,"volume":1989800,"rsi_14":47.32,"sma_20":582.2,"sma_60":615.84,"sma_120":655.08},{"date":"2026-01-07","open":570.0,"high":580.2,"low":566.0,"close":569.62,"volume":1292200,"rsi_14":45.56,"sma_20":582.07,"sma_60":613.91,"sma_120":653.82},{"date":"2026-01-08","open":567.5,"high":567.5,"low":544.07,"close":553.68,"volume":2781300,"rsi_14":44.28,"sma_20":580.27,"sma_60":611.61,"sma_120":652.64},{"date":"2026-01-09","open":553.58,"high":554.34,"low":536.13,"close":539.37,"volume":3600700,"rsi_14":39.94,"sma_20":576.76,"sma_60":609.21,"sma_120":651.25},{"date":"2026-01-12","open":539.46,"high":541.0,"low":529.6,"close":530.0,"volume":2144300,"rsi_14":26.83,"sma_20":573.32,"sma_60":606.85,"sma_120":650.03},{"date":"2026-01-13","open":536.71,"high":540.0,"low":527.17,"close":534.64,"volume":3130800,"rsi_14":30.6,"sma_20":570.16,"sma_60":604.69,"sma_120":648.87},{"date":"2026-01-14","open":537.0,"high":540.0,"low":516.0,"close":528.92,"volume":2353800,"rsi_14":28.79,"sma_20":567.75,"sma_60":602.31,"sma_120":647.6},{"date":"2026-01-15","open":542.35,"high":548.55,"low":505.43,"close":508.04,"volume":5377900,"rsi_14":20.4,"sma_20":564.2,"sma_60":599.52,"sma_120":646.05},{"date":"2026-01-16","open":508.0,"high":511.13,"low":500.82,"close":504.5,"volume":3711943,"rsi_14":20.2,"sma_20":561.11,"sma_60":596.44,"sma_120":644.42},{"date":"2026-01-20","open":504.26,"high":514.98,"low":503.54,"close":511.33,"volume":2773700,"rsi_14":24.62,"sma_20":558.49,"sma_60":593.7,"sma_120":643.51},{"date":"2026-01-21","open":509.0,"high":512.31,"low":495.82,"close":502.19,"volume":3528200,"rsi_14":23.82,"sma_20":554.49,"sma_60":590.84,"sma_120":642.27},{"date":"2026-01-22","open":505.5,"high":506.26,"low":491.3,"close":498.64,"volume":2546500,"rsi_14":21.06,"sma_20":550.48,"sma_60":588.39,"sma_120":641.21},{"date":"2026-01-23","open":510.63,"high":516.98,"low":505.9,"close":513.21,"volume":2900400,"rsi_14":29.49,"sma_20":547.17,"sma_60":585.98,"sma_120":640.26},{"date":"2026-01-26","open":516.02,"high":520.0,"low":511.7,"close":512.6,"volume":1973400,"rsi_14":19.6,"sma_20":543.47,"sma_60":583.63,"sma_120":639.04},{"date":"2026-01-27","open":512.49,"high":518.48,"low":510.11,"close":511.7,"volume":1680600,"rsi_14":23.29,"sma_20":539.84,"sma_60":581.07,"sma_120":637.92},{"date":"2026-01-28","open":512.34,"high":519.02,"low":507.13,"close":508.7,"volume":1788200,"rsi_14":23.04,"sma_20":536.22,"sma_60":578.6,"sma_120":636.6},{"date":"2026-01-29","open":502.68,"high":505.97,"low":493.31,"close":503.92,"volume":1996800,"rsi_14":25.57,"sma_20":532.58,"sma_60":576.08,"sma_120":635.07},{"date":"2026-01-30","open":509.68,"high":515.12,"low":498.12,"close":500.35,"volume":1729800,"rsi_14":28.58,"sma_20":528.56,"sma_60":573.68,"sma_120":633.36},{"date":"2026-02-02","open":497.02,"high":512.28,"low":495.53,"close":508.58,"volume":2018700,"rsi_14":38.09,"sma_20":525.24,"sma_60":571.66,"sma_120":631.86},{"date":"2026-02-03","open":504.75,"high":507.45,"low":464.24,"close":473.99,"volume":4590000,"rsi_14":24.71,"sma_20":519.27,"sma_60":569.23,"sma_120":630.06},{"date":"2026-02-04","open":465.0,"high":466.33,"low":438.71,"close":440.53,"volume":6821900,"rsi_14":20.07,"sma_20":512.73,"sma_60":566.27,"sma_120":627.94},{"date":"2026-02-05","open":436.88,"high":440.0,"low":405.0,"close":412.75,"volume":6747400,"rsi_14":19.17,"sma_20":504.88,"sma_60":562.87,"sma_120":625.56},{"date":"2026-02-06","open":423.83,"high":426.62,"low":408.11,"close":422.61,"volume":5534300,"rsi_14":24.55,"sma_20":498.33,"sma_60":559.53,"sma_120":622.97},{"date":"2026-02-09","open":430.82,"high":431.99,"low":410.21,"close":414.84,"volume":4726400,"rsi_14":20.18,"sma_20":492.1,"sma_60":555.78,"sma_120":620.36},{"date":"2026-02-10","open":463.06,"high":496.0,"low":463.06,"close":476.02,"volume":10846688,"rsi_14":43.87,"sma_20":489.4,"sma_60":552.92,"sma_120":618.34},{"date":"2026-02-11","open":488.78,"high":504.35,"low":480.06,"close":487.17,"volume":5386307,"rsi_14":47.46,"sma_20":487.04,"sma_60":550.28,"sma_120":616.53},{"date":"2026-02-12","open":479.18,"high":481.46,"low":438.0,"close":445.79,"volume":6899721,"rsi_14":36.45,"sma_20":482.88,"sma_60":547.12,"sma_120":614.5},{"date":"2026-02-13","open":448.51,"high":462.0,"low":443.29,"close":458.34,"volume":3681914,"rsi_14":39.59,"sma_20":480.4,"sma_60":544.08,"sma_120":612.55},{"date":"2026-02-17","open":462.14,"high":472.84,"low":455.47,"close":462.82,"volume":3182068,"rsi_14":40.72,"sma_20":478.31,"sma_60":541.18,"sma_120":610.61},{"date":"2026-02-18","open":469.33,"high":487.23,"low":460.0,"close":477.58,"volume":3906500,"rsi_14":44.36,"sma_20":476.62,"sma_60":538.83,"sma_120":608.79},{"date":"2026-02-19","open":481.21,"high":492.65,"low":481.09,"close":485.29,"volume":2498900,"rsi_14":46.66,"sma_20":475.77,"sma_60":537.1,"sma_120":607.06},{"date":"2026-02-20","open":485.33,"high":497.52,"low":481.67,"close":490.6,"volume":2124258,"rsi_14":48.26,"sma_20":475.37,"sma_60":535.55,"sma_120":605.41},{"date":"2026-02-23","open":483.78,"high":487.32,"low":466.2,"close":467.83,"volume":2051600,"rsi_14":43.1,"sma_20":473.1,"sma_60":533.6,"sma_120":603.63},{"date":"2026-02-24","open":464.77,"high":482.11,"low":454.27,"close":465.66,"volume":2738433,"rsi_14":48.37,"sma_20":470.74,"sma_60":531.6,"sma_120":601.76},{"date":"2026-02-25","open":458.89,"high":469.89,"low":453.57,"close":463.28,"volume":2391415,"rsi_14":54.94,"sma_20":468.33,"sma_60":529.44,"sma_120":599.81},{"date":"2026-02-26","open":469.95,"high":498.94,"low":464.0,"close":495.65,"volume":3352347,"rsi_14":67.56,"sma_20":467.68,"sma_60":527.72,"sma_120":598.08},{"date":"2026-02-27","open":490.89,"high":515.98,"low":490.89,"close":514.94,"volume":3986082,"rsi_14":68.8,"sma_20":468.23,"sma_60":526.66,"sma_120":596.48},{"date":"2026-03-02","open":505.1,"high":516.64,"low":498.91,"close":507.28,"volume":1873312,"rsi_14":68.83,"sma_20":468.57,"sma_60":525.5,"sma_120":594.72},{"date":"2026-03-03","open":496.59,"high":528.89,"low":491.51,"close":519.96,"volume":2751191,"rsi_14":61.27,"sma_20":469.17,"sma_60":524.89,"sma_120":593.06},{"date":"2026-03-04","open":522.83,"high":543.24,"low":521.11,"close":534.09,"volume":3468314,"rsi_14":61.72,"sma_20":472.18,"sma_60":524.44,"sma_120":591.65},{"date":"2026-03-05","open":537.35,"high":554.28,"low":532.96,"close":552.12,"volume":3138766,"rsi_14":80.21,"sma_20":477.77,"sma_60":524.23,"sma_120":590.5},{"date":"2026-03-06","open":552.0,"high":568.4,"low":545.0,"close":565.19,"volume":2665614,"rsi_14":80.25,"sma_20":485.39,"sma_60":524.11,"sma_120":589.4},{"date":"2026-03-09","open":553.36,"high":570.74,"low":544.41,"close":544.88,"volume":3043347,"rsi_14":71.3,"sma_20":491.5,"sma_60":523.36,"sma_120":588.08},{"date":"2026-03-10","open":546.39,"high":546.99,"low":528.58,"close":530.26,"volume":1970085,"rsi_14":63.72,"sma_20":497.27,"sma_60":522.05,"sma_120":586.64},{"date":"2026-03-11","open":532.82,"high":537.0,"low":513.84,"close":514.37,"volume":1908866,"rsi_14":57.25,"sma_20":499.19,"sma_60":520.64,"sma_120":585.03},{"date":"2026-03-12","open":520.18,"high":528.44,"low":508.72,"close":509.59,"volume":1868420,"rsi_14":54.63,"sma_20":500.28,"sma_60":519.16,"sma_120":583.15},{"date":"2026-03-13","open":511.68,"high":519.54,"low":506.35,"close":516.06,"volume":1164985,"rsi_14":63.07,"sma_20":503.8,"sma_60":518.14,"sma_120":581.33},{"date":"2026-03-16","open":512.93,"high":527.66,"low":512.37,"close":524.0,"volume":1061173,"rsi_14":65.42,"sma_20":507.08,"sma_60":517.23,"sma_120":579.54},{"date":"2026-03-17","open":527.3,"high":542.0,"low":521.5,"close":525.23,"volume":1272911,"rsi_14":66.34,"sma_20":510.21,"sma_60":516.54,"sma_120":577.93},{"date":"2026-03-18","open":522.23,"high":527.42,"low":513.63,"close":516.72,"volume":1203155,"rsi_14":56.35,"sma_20":512.16,"sma_60":515.76,"sma_120":576.33},{"date":"2026-03-19","open":510.52,"high":513.09,"low":481.32,"close":482.52,"volume":2722878,"rsi_14":41.01,"sma_20":512.03,"sma_60":514.1,"sma_120":574.41},{"date":"2026-03-20","open":479.38,"high":485.79,"low":468.79,"close":474.54,"volume":2694852,"rsi_14":40.94,"sma_20":511.22,"sma_60":512.36,"sma_120":572.39},{"date":"2026-03-23","open":480.5,"high":494.78,"low":480.5,"close":492.39,"volume":1871039,"rsi_14":42.42,"sma_20":512.45,"sma_60":510.91,"sma_120":570.43},{"date":"2026-03-24","open":487.04,"high":497.13,"low":472.71,"close":484.85,"volume":1683580,"rsi_14":36.21,"sma_20":513.42,"sma_60":509.21,"sma_120":568.65},{"date":"2026-03-25","open":488.08,"high":492.8,"low":468.07,"close":473.21,"volume":1711996,"rsi_14":27.11,"sma_20":513.91,"sma_60":507.36,"sma_120":566.76},{"date":"2026-03-26","open":468.39,"high":485.5,"low":466.1,"close":478.18,"volume":1294574,"rsi_14":23.6,"sma_20":513.04,"sma_60":505.64,"sma_120":564.85},{"date":"2026-03-27","open":468.0,"high":478.51,"low":464.39,"close":472.48,"volume":1023787,"rsi_14":25.91,"sma_20":510.92,"sma_60":503.91,"sma_120":563.11},{"date":"2026-03-30","open":472.02,"high":480.65,"low":466.27,"close":475.0,"volume":1302347,"rsi_14":29.97,"sma_20":509.3,"sma_60":502.15,"sma_120":561.4},{"date":"2026-03-31","open":476.07,"high":489.0,"low":475.25,"close":484.91,"volume":1150809,"rsi_14":38.85,"sma_20":507.52,"sma_60":500.64,"sma_120":559.77},{"date":"2026-04-01","open":484.11,"high":485.15,"low":464.54,"close":470.01,"volume":1767595,"rsi_14":36.19,"sma_20":504.31,"sma_60":498.59,"sma_120":558.07},{"date":"2026-04-02","open":462.33,"high":491.17,"low":462.22,"close":488.97,"volume":1550485,"rsi_14":41.2,"sma_20":501.15,"sma_60":497.21,"sma_120":556.53},{"date":"2026-04-06","open":483.68,"high":488.95,"low":478.0,"close":484.48,"volume":1458059,"rsi_14":36.86,"sma_20":497.11,"sma_60":495.79,"sma_120":554.85},{"date":"2026-04-07","open":482.79,"high":488.87,"low":476.23,"close":483.18,"volume":947012,"rsi_14":36.03,"sma_20":494.03,"sma_60":494.62,"sma_120":553.11},{"date":"2026-04-08","open":494.0,"high":497.88,"low":480.01,"close":483.17,"volume":1311709,"rsi_14":38.18,"sma_20":491.67,"sma_60":493.68,"sma_120":551.44},{"date":"2026-04-09","open":489.57,"high":491.94,"low":477.33,"close":486.62,"volume":1706552,"rsi_14":51.84,"sma_20":490.28,"sma_60":492.96,"sma_120":549.91},{"date":"2026-04-10","open":490.22,"high":497.9,"low":468.4,"close":475.99,"volume":1577401,"rsi_14":50.64,"sma_20":488.63,"sma_60":491.98,"sma_120":548.33},{"date":"2026-04-13","open":478.36,"high":504.45,"low":476.02,"close":504.1,"volume":1844988,"rsi_14":54.72,"sma_20":488.03,"sma_60":491.57,"sma_120":546.94},{"date":"2026-04-14","open":508.63,"high":517.77,"low":505.56,"close":511.36,"volume":1085111,"rsi_14":60.7,"sma_20":487.4,"sma_60":491.62,"sma_120":545.57},{"date":"2026-04-15","open":516.9,"high":537.8,"low":514.0,"close":531.17,"volume":2068832,"rsi_14":71.95,"sma_20":487.69,"sma_60":492.07,"sma_120":544.25},{"date":"2026-04-16","open":537.79,"high":543.69,"low":529.15,"close":531.45,"volume":1578469,"rsi_14":70.92,"sma_20":488.43,"sma_60":492.4,"sma_120":543.05},{"date":"2026-04-17","open":532.13,"high":539.4,"low":522.57,"close":536.61,"volume":1399608,"rsi_14":75.29,"sma_20":491.13,"sma_60":492.98,"sma_120":541.91},{"date":"2026-04-20","open":535.1,"high":539.95,"low":528.66,"close":536.76,"volume":980117,"rsi_14":74.82,"sma_20":494.24,"sma_60":493.61,"sma_120":541.0},{"date":"2026-04-21","open":540.0,"high":541.99,"low":521.91,"close":522.44,"volume":1637750,"rsi_14":64.57,"sma_20":495.75,"sma_60":493.77,"sma_120":539.87},{"date":"2026-04-22","open":523.25,"high":527.0,"low":508.0,"close":522.88,"volume":1497824,"rsi_14":73.11,"sma_20":497.65,"sma_60":493.94,"sma_120":538.78},{"date":"2026-04-23","open":523.0,"high":523.0,"low":502.77,"close":515.94,"volume":1628649,"rsi_14":63.18,"sma_20":499.79,"sma_60":494.01,"sma_120":537.54},{"date":"2026-04-24","open":513.0,"high":521.0,"low":506.55,"close":518.0,"volume":1566221,"rsi_14":66.77,"sma_20":501.78,"sma_60":494.16,"sma_120":536.38},{"date":"2026-04-27","open":508.84,"high":518.05,"low":488.81,"close":495.82,"volume":2782924,"rsi_14":55.23,"sma_20":502.94,"sma_60":494.03,"sma_120":535.05},{"date":"2026-04-28","open":445.0,"high":448.8,"low":420.53,"close":434.2,"volume":9431045,"rsi_14":36.58,"sma_20":500.9,"sma_60":492.93,"sma_120":533.3},{"date":"2026-04-29","open":434.15,"high":451.0,"low":430.84,"close":443.57,"volume":3583365,"rsi_14":38.57,"sma_20":498.84,"sma_60":491.84,"sma_120":531.75},{"date":"2026-04-30","open":436.69,"high":448.59,"low":433.0,"close":446.55,"volume":2166063,"rsi_14":41.85,"sma_20":497.66,"sma_60":491.39,"sma_120":530.31},{"date":"2026-05-01","open":450.79,"high":453.48,"low":436.58,"close":441.51,"volume":1438396,"rsi_14":30.14,"sma_20":495.29,"sma_60":491.4,"sma_120":528.84},{"date":"2026-05-04","open":437.75,"high":444.18,"low":433.58,"close":438.26,"volume":1602774,"rsi_14":26.2,"sma_20":492.98,"sma_60":491.83,"sma_120":527.35},{"date":"2026-05-05","open":438.0,"high":438.48,"low":413.89,"close":419.53,"volume":3825638,"rsi_14":13.4,"sma_20":489.8,"sma_60":491.78,"sma_120":525.65},{"date":"2026-05-06","open":418.54,"high":426.71,"low":411.24,"close":425.25,"volume":3323064,"rsi_14":16.38,"sma_20":486.9,"sma_60":491.95,"sma_120":523.87},{"date":"2026-05-07","open":427.82,"high":437.62,"low":426.32,"close":427.43,"volume":2464366,"rsi_14":14.78,"sma_20":483.94,"sma_60":491.14,"sma_120":522.03},{"date":"2026-05-08","open":426.16,"high":427.48,"low":416.26,"close":417.83,"volume":1803974,"rsi_14":13.84,"sma_20":481.03,"sma_60":489.98,"sma_120":520.13},{"date":"2026-05-11","open":415.01,"high":428.0,"low":412.99,"close":419.5,"volume":1965720,"rsi_14":16.09,"sma_20":476.8,"sma_60":489.54,"sma_120":518.33},{"date":"2026-05-12","open":422.55,"high":441.0,"low":420.65,"close":432.75,"volume":1645952,"rsi_14":22.62,"sma_20":472.87,"sma_60":489.12,"sma_120":516.6},{"date":"2026-05-13","open":432.89,"high":437.64,"low":423.68,"close":430.9,"volume":1972942,"rsi_14":23.34,"sma_20":467.86,"sma_60":488.59,"sma_120":514.89},{"date":"2026-05-14","open":433.12,"high":440.87,"low":425.02,"close":432.54,"volume":1259260,"rsi_14":23.14,"sma_20":462.91,"sma_60":487.84,"sma_120":513.34},{"date":"2026-05-15","open":439.03,"high":446.71,"low":432.32,"close":436.94,"volume":2063564,"rsi_14":29.16,"sma_20":457.93,"sma_60":487.03,"sma_120":512.07},{"date":"2026-05-18","open":434.0,"high":454.28,"low":431.99,"close":445.01,"volume":1892320,"rsi_14":56.16,"sma_20":453.34,"sma_60":486.27,"sma_120":510.91},{"date":"2026-05-19","open":443.01,"high":449.64,"low":435.04,"close":441.59,"volume":1890682,"rsi_14":48.79,"sma_20":449.3,"sma_60":485.83,"sma_120":509.72},{"date":"2026-05-20","open":438.48,"high":439.77,"low":430.48,"close":433.32,"volume":1642652,"rsi_14":42.4,"sma_20":444.82,"sma_60":485.3,"sma_120":508.45},{"date":"2026-05-21","open":430.99,"high":510.66,"low":422.61,"close":489.93,"volume":7301866,"rsi_14":67.46,"sma_20":443.52,"sma_60":485.74,"sma_120":507.59},{"date":"2026-05-22","open":505.3,"high":534.0,"low":505.3,"close":519.86,"volume":5287298,"rsi_14":74.68,"sma_20":443.61,"sma_60":486.14,"sma_120":506.93},{"date":"2026-05-26","open":519.86,"high":534.0,"low":519.58,"close":529.71,"volume":2630137,"rsi_14":85.21,"sma_20":445.31,"sma_60":486.39,"sma_120":506.52},{"date":"2026-05-27","open":528.32,"high":530.13,"low":512.17,"close":512.83,"volume":1864223,"rsi_14":76.12,"sma_20":449.24,"sma_60":486.48,"sma_120":505.99},{"date":"2026-05-28","open":512.0,"high":527.74,"low":512.0,"close":516.71,"volume":1884542,"rsi_14":76.36,"sma_20":452.9,"sma_60":486.42,"sma_120":505.65},{"date":"2026-05-29","open":515.0,"high":519.67,"low":495.4,"close":497.68,"volume":3399679,"rsi_14":72.34,"sma_20":455.45,"sma_60":485.81,"sma_120":505.13},{"date":"2026-06-01","open":509.06,"high":513.4,"low":494.8,"close":507.76,"volume":1653593,"rsi_14":73.58,"sma_20":458.77,"sma_60":485.07,"sma_120":504.65},{"date":"2026-06-02","open":502.28,"high":506.71,"low":491.0,"close":501.5,"volume":1426834,"rsi_14":69.08,"sma_20":461.93,"sma_60":484.01,"sma_120":504.06},{"date":"2026-06-03","open":501.5,"high":503.44,"low":481.09,"close":487.54,"volume":2013634,"rsi_14":64.73,"sma_20":465.33,"sma_60":483.05,"sma_120":503.21},{"date":"2026-06-04","open":494.49,"high":507.26,"low":489.41,"close":493.58,"volume":1320102,"rsi_14":65.52,"sma_20":468.75,"sma_60":482.44,"sma_120":502.24},{"date":"2026-06-05","open":500.97,"high":501.15,"low":485.01,"close":496.95,"volume":1784283,"rsi_14":65.34,"sma_20":472.22,"sma_60":482.15,"sma_120":501.39},{"date":"2026-06-08","open":496.46,"high":515.2,"low":493.75,"close":503.13,"volume":1866282,"rsi_14":65.0,"sma_20":476.49,"sma_60":482.05,"sma_120":500.6},{"date":"2026-06-09","open":495.86,"high":506.55,"low":488.55,"close":496.22,"volume":1635221,"rsi_14":63.85,"sma_20":480.32,"sma_60":481.72,"sma_120":499.93},{"date":"2026-06-10","open":490.86,"high":513.0,"low":487.2,"close":503.1,"volume":2533386,"rsi_14":67.81,"sma_20":483.84,"sma_60":481.37,"sma_120":499.3},{"date":"2026-06-11","open":500.45,"high":500.45,"low":483.5,"close":486.0,"volume":1861545,"rsi_14":48.74,"sma_20":486.59,"sma_60":480.72,"sma_120":498.63},{"date":"2026-06-12","open":484.08,"high":489.1,"low":470.92,"close":482.0,"volume":1944143,"rsi_14":35.49,"sma_20":489.07,"sma_60":480.14,"sma_120":497.95},{"date":"2026-06-15","open":479.62,"high":490.27,"low":475.0,"close":479.85,"volume":1775938,"rsi_14":29.69,"sma_20":491.21,"sma_60":480.09,"sma_120":497.09},{"date":"2026-06-16","open":477.7,"high":481.01,"low":462.19,"close":469.81,"volume":1572899,"rsi_14":31.44,"sma_20":492.45,"sma_60":480.01,"sma_120":496.19},{"date":"2026-06-17","open":466.9,"high":467.5,"low":452.64,"close":455.6,"volume":2068846,"rsi_14":25.79,"sma_20":493.15,"sma_60":479.4,"sma_120":495.15},{"date":"2026-06-18","open":451.66,"high":472.72,"low":450.58,"close":468.08,"volume":2460578,"rsi_14":37.63,"sma_20":494.89,"sma_60":479.12,"sma_120":494.17},{"date":"2026-06-22","open":462.5,"high":467.74,"low":447.11,"close":459.34,"volume":2279046,"rsi_14":29.54,"sma_20":493.36,"sma_60":478.89,"sma_120":493.13},{"date":"2026-06-23","open":462.52,"high":469.65,"low":454.58,"close":455.5,"volume":1847494,"rsi_14":30.16,"sma_20":490.14,"sma_60":478.51,"sma_120":492.08},{"date":"2026-06-24","open":452.7,"high":463.57,"low":449.04,"close":455.01,"volume":2122681,"rsi_14":34.12,"sma_20":486.41,"sma_60":478.22,"sma_120":491.06},{"date":"2026-06-25","open":451.77,"high":454.0,"low":440.41,"close":441.21,"volume":1452407,"rsi_14":26.24,"sma_20":482.83,"sma_60":477.66,"sma_120":489.9},{"date":"2026-06-26","open":441.41,"high":467.08,"low":438.7,"close":460.02,"volume":2309269,"rsi_14":35.3,"sma_20":479.99,"sma_60":477.24,"sma_120":488.94},{"date":"2026-06-29","open":465.79,"high":475.64,"low":460.54,"close":462.29,"volume":1455533,"rsi_14":33.22,"sma_20":478.22,"sma_60":477.11,"sma_120":487.85},{"date":"2026-06-30","open":455.0,"high":466.5,"low":452.21,"close":459.13,"volume":1634304,"rsi_14":34.28,"sma_20":475.79,"sma_60":476.62,"sma_120":486.91},{"date":"2026-07-01","open":468.34,"high":480.92,"low":462.99,"close":472.48,"volume":1641897,"rsi_14":37.7,"sma_20":474.34,"sma_60":476.42,"sma_120":486.11},{"date":"2026-07-02","open":472.0,"high":489.94,"low":467.54,"close":485.97,"volume":1724610,"rsi_14":49.99,"sma_20":474.26,"sma_60":476.46,"sma_120":485.54},{"date":"2026-07-06","open":480.06,"high":486.0,"low":474.48,"close":483.01,"volume":1451081,"rsi_14":50.42,"sma_20":473.74,"sma_60":476.46,"sma_120":485.07},{"date":"2026-07-07","open":495.0,"high":495.76,"low":486.05,"close":493.95,"volume":2067592,"rsi_14":55.48,"sma_20":473.59,"sma_60":476.58,"sma_120":484.77},{"date":"2026-07-08","open":487.41,"high":491.01,"low":482.15,"close":485.22,"volume":1688126,"rsi_14":56.05,"sma_20":472.69,"sma_60":476.74,"sma_120":484.36},{"date":"2026-07-09","open":470.0,"high":486.28,"low":462.03,"close":485.88,"volume":1776265,"rsi_14":63.31,"sma_20":472.17,"sma_60":476.43,"sma_120":484.0},{"date":"2026-07-10","open":486.0,"high":493.39,"low":476.71,"close":479.77,"volume":934911,"rsi_14":55.44,"sma_20":471.01,"sma_60":475.91,"sma_120":483.76},{"date":"2026-07-13","open":486.97,"high":491.99,"low":476.74,"close":479.84,"volume":953035,"rsi_14":60.39,"sma_20":470.7,"sma_60":475.05,"sma_120":483.56},{"date":"2026-07-14","open":474.75,"high":486.63,"low":472.54,"close":481.06,"volume":1148896,"rsi_14":63.3,"sma_20":470.65,"sma_60":474.21,"sma_120":483.31},{"date":"2026-07-15","open":485.73,"high":492.33,"low":480.97,"close":485.38,"volume":1095863,"rsi_14":65.2,"sma_20":470.93,"sma_60":473.36,"sma_120":483.17},{"date":"2026-07-16","open":490.23,"high":490.99,"low":472.4,"close":476.08,"volume":1346492,"rsi_14":68.28,"sma_20":471.24,"sma_60":472.35,"sma_120":482.98},{"date":"2026-07-17","open":461.16,"high":479.43,"low":456.0,"close":478.14,"volume":1740968,"rsi_14":61.52,"sma_20":472.37,"sma_60":471.61,"sma_120":482.69},{"date":"2026-07-20","open":484.65,"high":496.19,"low":480.47,"close":492.32,"volume":1475704,"rsi_14":66.58,"sma_20":473.58,"sma_60":471.1,"sma_120":482.52},{"date":"2026-07-21","open":490.0,"high":495.96,"low":486.01,"close":493.23,"volume":2835865,"rsi_14":69.31,"sma_20":475.27,"sma_60":470.72,"sma_120":482.36},{"date":"2026-07-22","open":490.0,"high":493.21,"low":474.16,"close":474.16,"volume":1393361,"rsi_14":50.89,"sma_20":476.21,"sma_60":469.99,"sma_120":482.08},{"date":"2026-07-23","open":472.13,"high":475.5,"low":461.51,"close":468.99,"volume":1440381,"rsi_14":40.09,"sma_20":476.91,"sma_60":469.54,"sma_120":481.79},{"date":"2026-07-24","open":475.0,"high":487.56,"low":471.49,"close":482.66,"volume":1172800,"rsi_14":49.82,"sma_20":478.98,"sma_60":470.35,"sma_120":481.64},{"date":"2026-07-27","open":485.45,"high":498.82,"low":480.69,"close":494.72,"volume":1392994,"rsi_14":50.39,"sma_20":480.71,"sma_60":471.2,"sma_120":481.52},{"date":"2026-07-28","open":495.69,"high":513.98,"low":494.55,"close":511.56,"volume":2097109,"rsi_14":62.47,"sma_20":483.18,"sma_60":472.29,"sma_120":481.84},{"date":"2026-07-29","open":510.0,"high":528.09,"low":507.77,"close":524.01,"volume":2362016,"rsi_14":66.24,"sma_20":486.42,"sma_60":473.66,"sma_120":482.53},{"date":"2026-07-30","open":509.07,"high":522.9,"low":505.76,"close":522.61,"volume":2177313,"rsi_14":69.0,"sma_20":488.93,"sma_60":475.07,"sma_120":483.45},{"date":"2026-07-31","open":507.91,"high":520.0,"low":499.24,"close":499.94,"volume":2296643,"rsi_14":57.43,"sma_20":489.63,"sma_60":476.41,"sma_120":484.09},{"date":"2026-08-03","open":507.44,"high":512.31,"low":483.49,"close":486.33,"volume":3329013,"rsi_14":51.78,"sma_20":489.79,"sma_60":477.42,"sma_120":484.69},{"date":"2026-08-04","open":466.95,"high":505.32,"low":462.0,"close":478.17,"volume":4857530,"rsi_14":47.62,"sma_20":489.0,"sma_60":478.27,"sma_120":484.7},{"date":"2026-08-05","open":488.57,"high":508.0,"low":482.17,"close":482.23,"volume":2639732,"rsi_14":52.17,"sma_20":488.86,"sma_60":479.35,"sma_120":484.66},{"date":"2026-08-06","open":481.25,"high":494.56,"low":471.28,"close":475.07,"volume":1629209,"rsi_14":48.99,"sma_20":488.31,"sma_60":480.27,"sma_120":484.91},{"date":"2026-08-07","open":476.94,"high":494.26,"low":475.52,"close":488.14,"volume":1861656,"rsi_14":48.72,"sma_20":488.75,"sma_60":481.2,"sma_120":485.16},{"date":"2026-08-10","open":487.62,"high":516.94,"low":486.05,"close":511.82,"volume":2132974,"rsi_14":55.37,"sma_20":490.33,"sma_60":482.54,"sma_120":485.56},{"date":"2026-08-11","open":510.34,"high":515.7,"low":497.0,"close":501.0,"volume":1715097,"rsi_14":58.14,"sma_20":491.33,"sma_60":483.68,"sma_120":485.76},{"date":"2026-08-12","open":495.59,"high":501.86,"low":483.28,"close":489.6,"volume":1569707},{"date":"2026-08-13","open":485.92,"high":499.52,"low":483.46,"close":498.24,"volume":1091885,"rsi_14":54.69,"sma_20":492.65,"sma_60":485.45,"sma_120":485.86},{"date":"2026-08-14","open":506.2,"high":521.78,"low":503.5,"close":512.82,"volume":1366814,"rsi_14":55.37,"sma_20":494.38,"sma_60":486.63,"sma_120":486.23},{"date":"2026-08-17","open":511.92,"high":515.74,"low":490.53,"close":492.47,"volume":1813708,"rsi_14":44.45,"sma_20":494.39,"sma_60":487.62,"sma_120":486.46},{"date":"2026-08-18","open":499.31,"high":526.39,"low":499.31,"close":516.28,"volume":2443447,"rsi_14":47.89,"sma_20":495.54,"sma_60":488.06,"sma_120":486.9},{"date":"2026-08-19","open":522.0,"high":541.87,"low":520.89,"close":533.37,"volume":2467920},{"date":"2026-08-20","open":537.0,"high":544.89,"low":530.1,"close":533.13,"volume":2284002,"rsi_14":59.39,"sma_20":501.71,"sma_60":488.34,"sma_120":487.37},{"date":"2026-08-21","open":533.22,"high":540.22,"low":524.08,"close":533.72,"volume":1502502,"rsi_14":64.48,"sma_20":504.26,"sma_60":488.69,"sma_120":487.59},{"date":"2026-08-24","open":528.84,"high":539.94,"low":527.58,"close":537.84,"volume":1351205},{"date":"2026-08-25","open":532.62,"high":554.25,"low":532.0,"close":552.57,"volume":1281036,"rsi_14":70.69,"sma_20":508.48,"sma_60":489.96,"sma_120":487.88},{"date":"2026-08-26","open":550.0,"high":554.97,"low":543.2,"close":550.03,"volume":1250351,"rsi_14":72.62,"sma_20":509.77,"sma_60":490.66,"sma_120":487.86},{"date":"2026-08-27","open":540.33,"high":545.13,"low":523.23,"close":527.25,"volume":1759669,"rsi_14":61.15,"sma_20":510.0,"sma_60":491.09,"sma_120":487.55},{"date":"2026-08-28","open":532.41,"high":553.29,"low":530.0,"close":547.51,"volume":1386990,"rsi_14":60.38,"sma_20":512.38,"sma_60":492.09,"sma_120":487.57},{"date":"2026-08-31","open":546.88,"high":554.14,"low":540.42,"close":543.62,"volume":1729632},{"date":"2026-09-01","open":540.0,"high":553.0,"low":538.28,"close":544.15,"volume":1260368,"rsi_14":67.73,"sma_20":518.55,"sma_60":493.71,"sma_120":487.93},{"date":"2026-09-02","open":542.27,"high":564.82,"low":540.98,"close":559.36,"volume":1364413,"rsi_14":69.01,"sma_20":522.4,"sma_60":494.65,"sma_120":488.35},{"date":"2026-09-03","open":565.0,"high":576.0,"low":558.05,"close":560.11,"volume":1609549},{"date":"2026-09-04","open":556.49,"high":563.64,"low":540.81,"close":542.43,"volume":1370473,"rsi_14":67.32,"sma_20":529.37,"sma_60":496.37,"sma_120":488.87},{"date":"2026-09-08","open":536.79,"high":538.87,"low":526.36,"close":528.64,"volume":1477873},{"date":"2026-09-09","open":526.69,"high":533.8,"low":521.58,"close":523.0,"volume":1454610,"rsi_14":45.78,"sma_20":531.31,"sma_60":497.76,"sma_120":488.95},{"date":"2026-09-10","open":512.5,"high":530.37,"low":507.83,"close":521.73,"volume":1268840,"rsi_14":45.4,"sma_20":532.91,"sma_60":498.46,"sma_120":489.28},{"date":"2026-09-11","open":527.52,"high":531.32,"low":523.1,"close":525.75,"volume":1018245,"rsi_14":46.87,"sma_20":534.29,"sma_60":499.39,"sma_120":489.7},{"date":"2026-09-14","open":540.46,"high":560.99,"low":535.19,"close":556.31,"volume":1726488,"rsi_14":56.01,"sma_20":536.46,"sma_60":501.07,"sma_120":490.24},{"date":"2026-09-15","open":548.96,"high":561.82,"low":548.5,"close":558.26,"volume":1490051},{"date":"2026-09-16","open":559.9,"high":564.89,"low":546.01,"close":547.43,"volume":1546825,"rsi_14":49.13,"sma_20":541.31,"sma_60":504.04,"sma_120":491.47},{"date":"2026-09-17","open":550.57,"high":553.77,"low":528.71,"close":528.84,"volume":1284097},{"date":"2026-09-18","open":527.43,"high":527.57,"low":508.5,"close":509.45,"volume":1740772,"rsi_14":36.79,"sma_20":539.9,"sma_60":506.17,"sma_120":492.2},{"date":"2026-09-21","open":508.9,"high":520.49,"low":503.44,"close":516.77,"volume":1520288,"rsi_14":40.9,"sma_20":539.05,"sma_60":507.43,"sma_120":492.54},{"date":"2026-09-22","open":520.38,"high":523.05,"low":495.59,"close":501.3,"volume":1964713},{"date":"2026-09-23","open":501.25,"high":513.3,"low":488.97,"close":510.4,"volume":1822676,"rsi_14":34.34,"sma_20":535.12,"sma_60":508.92,"sma_120":493.02},{"date":"2026-09-24","open":504.99,"high":512.46,"low":503.17,"close":511.38,"volume":1222249,"rsi_14":34.44,"sma_20":533.18,"sma_60":509.79,"sma_120":493.2},{"date":"2026-09-25","open":509.75,"high":514.6,"low":506.0,"close":510.01,"volume":840640,"rsi_14":38.44,"sma_20":532.32,"sma_60":510.42,"sma_120":493.42},{"date":"2026-09-28","open":507.03,"high":507.03,"low":497.0,"close":497.51,"volume":1256361,"rsi_14":38.8,"sma_20":529.82,"sma_60":510.61,"sma_120":493.54},{"date":"2026-09-29","open":499.74,"high":501.0,"low":488.52,"close":493.66,"volume":1513335},{"date":"2026-09-30","open":491.4,"high":497.0,"low":486.64,"close":487.38,"volume":1317920,"rsi_14":37.92,"sma_20":524.49,"sma_60":510.68,"sma_120":493.63},{"date":"2026-10-01","open":488.03,"high":496.33,"low":484.88,"close":491.4,"volume":1314652,"rsi_14":37.92,"sma_20":521.09,"sma_60":510.78,"sma_120":493.76},{"date":"2026-10-02","open":491.2,"high":492.5,"low":470.51,"close":472.89,"volume":1900540,"rsi_14":17.95,"sma_20":516.73,"sma_60":510.56,"sma_120":493.5},{"date":"2026-10-05","open":473.01,"high":484.2,"low":470.25,"close":483.05,"volume":1234066,"rsi_14":22.82,"sma_20":513.76,"sma_60":510.62,"sma_120":493.26},{"date":"2026-10-06","open":481.01,"high":492.07,"low":478.0,"close":488.13,"volume":1133540,"rsi_14":27.64,"sma_20":511.73,"sma_60":510.76,"sma_120":492.9},{"date":"2026-10-07","open":487.55,"high":518.11,"low":485.06,"close":512.92,"volume":2001818},{"date":"2026-10-08","open":514.25,"high":528.39,"low":512.79,"close":526.42,"volume":1656533,"rsi_14":56.44,"sma_20":511.47,"sma_60":511.97,"sma_120":492.67},{"date":"2026-10-09","open":530.0,"high":540.82,"low":522.94,"close":529.14,"volume":1320643,"rsi_14":54.82,"sma_20":511.63,"sma_60":512.86,"sma_120":492.6},{"date":"2026-10-12","open":530.0,"high":535.0,"low":525.2,"close":528.8,"volume":1029008,"rsi_14":62.14,"sma_20":510.26,"sma_60":513.7,"sma_120":492.65},{"date":"2026-10-13","open":529.61,"high":537.9,"low":524.88,"close":527.45,"volume":1252495,"rsi_14":58.51,"sma_20":508.76,"sma_60":514.3,"sma_120":492.7},{"date":"2026-10-14","open":533.23,"high":534.62,"low":513.26,"close":523.96,"volume":1448109,"rsi_14":55.95,"sma_20":507.56,"sma_60":514.8,"sma_120":492.76},{"date":"2026-10-15","open":518.7,"high":533.84,"low":513.64,"close":533.37,"volume":1614325,"rsi_14":60.01,"sma_20":507.76,"sma_60":515.78,"sma_120":492.89},{"date":"2026-10-16","open":536.98,"high":536.98,"low":521.84,"close":530.46,"volume":1737950,"rsi_14":65.67,"sma_20":508.84,"sma_60":516.81,"sma_120":493.18},{"date":"2026-10-19","open":524.12,"high":528.52,"low":511.17,"close":518.76,"volume":1640029,"rsi_14":60.88,"sma_20":508.91,"sma_60":517.41,"sma_120":493.88},{"date":"2026-10-20","open":523.0,"high":536.74,"low":521.06,"close":526.08,"volume":1723949,"rsi_14":66.88,"sma_20":510.18,"sma_60":517.94,"sma_120":494.57},{"date":"2026-10-21","open":510.0,"high":531.0,"low":508.01,"close":525.34,"volume":2135104,"rsi_14":64.84,"sma_20":510.88,"sma_60":518.15,"sma_120":495.22},{"date":"2026-10-22","open":563.18,"high":588.88,"low":562.94,"close":583.66,"volume":4735065,"rsi_14":86.47,"sma_20":514.52,"sma_60":519.16,"sma_120":496.41}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":null,"pbr":null,"per":null,"roa":null,"roe":null,"grade":"C","comment":"펀더멘탈 데이터 부족","revenue":null,"analysis":"시가총액 1199.98억.","eps_basis":null,"debt_ratio":null,"market_cap":120012204803,"net_income":null,"total_debt":null,"gross_margin":null,"gross_profit":null,"total_assets":null,"total_equity":null,"current_ratio":null,"profit_margin":null,"operating_income":null,"operating_margin":null,"net_debt_to_equity":null},"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 86 과매수 구간"],"backtest_top3":[],"current_price":583.66,"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":"2024-11-25","close":481.38},{"date":"2024-11-26","close":476.61},{"date":"2024-11-27","close":475.24},{"date":"2024-11-29","close":476.96},{"date":"2024-12-02","close":480.27},{"date":"2024-12-03","close":493.32},{"date":"2024-12-04","close":502.38},{"date":"2024-12-05","close":493.51},{"date":"2024-12-06","close":498.63},{"date":"2024-12-09","close":482.52},{"date":"2024-12-10","close":471.58},{"date":"2024-12-11","close":476.91},{"date":"2024-12-12","close":480.11},{"date":"2024-12-13","close":483.31},{"date":"2024-12-16","close":484.9},{"date":"2024-12-17","close":474.37},{"date":"2024-12-18","close":448.65},{"date":"2024-12-19","close":454.16},{"date":"2024-12-20","close":460.88},{"date":"2024-12-23","close":456.29},{"date":"2024-12-24","close":461.64},{"date":"2024-12-26","close":457.98},{"date":"2024-12-27","close":456.48},{"date":"2024-12-30","close":451.79},{"date":"2024-12-31","close":447.38},{"date":"2025-01-02","close":457.79},{"date":"2025-01-03","close":466.69},{"date":"2025-01-06","close":468.93},{"date":"2025-01-07","close":463.93},{"date":"2025-01-08","close":479.73},{"date":"2025-01-10","close":459.53},{"date":"2025-01-13","close":458.54},{"date":"2025-01-14","close":463.59},{"date":"2025-01-15","close":490.69},{"date":"2025-01-16","close":490.34},{"date":"2025-01-17","close":485.53},{"date":"2025-01-21","close":487.51},{"date":"2025-01-22","close":493.56},{"date":"2025-01-23","close":501.5},{"date":"2025-01-24","close":510.43},{"date":"2025-01-27","close":513.98},{"date":"2025-01-28","close":530.8},{"date":"2025-01-29","close":538.83},{"date":"2025-01-30","close":550.13},{"date":"2025-01-31","close":548.55},{"date":"2025-02-03","close":549.08},{"date":"2025-02-04","close":621.77},{"date":"2025-02-05","close":626.0},{"date":"2025-02-06","close":625.87},{"date":"2025-02-07","close":622.99},{"date":"2025-02-10","close":637.69},{"date":"2025-02-11","close":623.15},{"date":"2025-02-12","close":640.59},{"date":"2025-02-13","close":648.32},{"date":"2025-02-14","close":638.18},{"date":"2025-02-18","close":630.56},{"date":"2025-02-19","close":642.73},{"date":"2025-02-20","close":636.77},{"date":"2025-02-21","close":607.38},{"date":"2025-02-24","close":601.61},{"date":"2025-02-25","close":588.57},{"date":"2025-02-26","close":603.13},{"date":"2025-02-27","close":590.76},{"date":"2025-02-28","close":608.01},{"date":"2025-03-03","close":599.86},{"date":"2025-03-04","close":584.14},{"date":"2025-03-05","close":586.83},{"date":"2025-03-06","close":543.41},{"date":"2025-03-07","close":532.1},{"date":"2025-03-10","close":489.24},{"date":"2025-03-11","close":508.44},{"date":"2025-03-12","close":535.84},{"date":"2025-03-13","close":537.91},{"date":"2025-03-14","close":574.79},{"date":"2025-03-17","close":597.46},{"date":"2025-03-18","close":569.48},{"date":"2025-03-19","close":586.23},{"date":"2025-03-20","close":594.55},{"date":"2025-03-21","close":599.94},{"date":"2025-03-24","close":604.71},{"date":"2025-03-25","close":615.88},{"date":"2025-03-26","close":576.35},{"date":"2025-03-27","close":580.22},{"date":"2025-03-28","close":561.16},{"date":"2025-03-31","close":550.03},{"date":"2025-04-01","close":551.73},{"date":"2025-04-02","close":565.41},{"date":"2025-04-03","close":558.42},{"date":"2025-04-04","close":503.3},{"date":"2025-04-07","close":518.97},{"date":"2025-04-08","close":518.35},{"date":"2025-04-09","close":569.06},{"date":"2025-04-10","close":553.02},{"date":"2025-04-11","close":543.66},{"date":"2025-04-14","close":549.17},{"date":"2025-04-15","close":572.39},{"date":"2025-04-16","close":563.07},{"date":"2025-04-17","close":574.25},{"date":"2025-04-21","close":558.82},{"date":"2025-04-22","close":590.39},{"date":"2025-04-23","close":592.7},{"date":"2025-04-24","close":605.95},{"date":"2025-04-25","close":620.72},{"date":"2025-04-28","close":597.73},{"date":"2025-04-29","close":576.94},{"date":"2025-04-30","close":613.98},{"date":"2025-05-01","close":602.26},{"date":"2025-05-02","close":644.0},{"date":"2025-05-05","close":637.65},{"date":"2025-05-06","close":632.85},{"date":"2025-05-07","close":657.1},{"date":"2025-05-08","close":655.26},{"date":"2025-05-09","close":648.25},{"date":"2025-05-12","close":620.81},{"date":"2025-05-13","close":620.07},{"date":"2025-05-14","close":633.23},{"date":"2025-05-15","close":640.18},{"date":"2025-05-16","close":656.3},{"date":"2025-05-19","close":664.62},{"date":"2025-05-20","close":658.61},{"date":"2025-05-21","close":643.0},{"date":"2025-05-22","close":636.75},{"date":"2025-05-23","close":653.82},{"date":"2025-05-27","close":653.4},{"date":"2025-05-28","close":663.96},{"date":"2025-05-29","close":636.67},{"date":"2025-05-30","close":665.14},{"date":"2025-06-02","close":672.0},{"date":"2025-06-03","close":671.07},{"date":"2025-06-04","close":701.08},{"date":"2025-06-05","close":712.82},{"date":"2025-06-06","close":712.26},{"date":"2025-06-09","close":699.11},{"date":"2025-06-10","close":693.32},{"date":"2025-06-11","close":709.14},{"date":"2025-06-12","close":702.82},{"date":"2025-06-13","close":710.85},{"date":"2025-06-16","close":715.57},{"date":"2025-06-17","close":721.28},{"date":"2025-06-18","close":710.19},{"date":"2025-06-20","close":707.42},{"date":"2025-06-23","close":731.15},{"date":"2025-06-24","close":749.91},{"date":"2025-06-25","close":736.3},{"date":"2025-06-26","close":775.9},{"date":"2025-06-27","close":772.6},{"date":"2025-06-30","close":767.34},{"date":"2025-07-01","close":722.35},{"date":"2025-07-02","close":709.5},{"date":"2025-07-03","close":725.05},{"date":"2025-07-07","close":736.29},{"date":"2025-07-08","close":721.39},{"date":"2025-07-09","close":722.12},{"date":"2025-07-10","close":709.95},{"date":"2025-07-11","close":709.15},{"date":"2025-07-14","close":717.49},{"date":"2025-07-15","close":710.46},{"date":"2025-07-16","close":705.55},{"date":"2025-07-17","close":720.91},{"date":"2025-07-18","close":695.48},{"date":"2025-07-21","close":706.88},{"date":"2025-07-22","close":675.74},{"date":"2025-07-23","close":674.46},{"date":"2025-07-24","close":681.42},{"date":"2025-07-25","close":693.1},{"date":"2025-07-28","close":700.98},{"date":"2025-07-29","close":620.01},{"date":"2025-07-30","close":650.47},{"date":"2025-07-31","close":626.54},{"date":"2025-08-01","close":627.15},{"date":"2025-08-04","close":658.59},{"date":"2025-08-05","close":647.0},{"date":"2025-08-06","close":666.81},{"date":"2025-08-07","close":686.74},{"date":"2025-08-08","close":705.89},{"date":"2025-08-11","close":689.23},{"date":"2025-08-12","close":689.35},{"date":"2025-08-13","close":695.0},{"date":"2025-08-14","close":698.5},{"date":"2025-08-15","close":732.81},{"date":"2025-08-18","close":728.07},{"date":"2025-08-19","close":719.35},{"date":"2025-08-20","close":703.79},{"date":"2025-08-21","close":689.47},{"date":"2025-08-22","close":692.99},{"date":"2025-08-25","close":694.79},{"date":"2025-08-26","close":696.47},{"date":"2025-08-27","close":692.99},{"date":"2025-08-28","close":687.8},{"date":"2025-08-29","close":681.88},{"date":"2025-09-02","close":689.62},{"date":"2025-09-03","close":697.33},{"date":"2025-09-04","close":703.85},{"date":"2025-09-05","close":707.19},{"date":"2025-09-08","close":718.28},{"date":"2025-09-09","close":719.16},{"date":"2025-09-10","close":704.09},{"date":"2025-09-11","close":690.31},{"date":"2025-09-12","close":696.4},{"date":"2025-09-15","close":703.1},{"date":"2025-09-16","close":704.06},{"date":"2025-09-17","close":707.19},{"date":"2025-09-18","close":734.12},{"date":"2025-09-19","close":734.92},{"date":"2025-09-22","close":738.53},{"date":"2025-09-23","close":718.94},{"date":"2025-09-24","close":708.65},{"date":"2025-09-25","close":712.62},{"date":"2025-09-26","close":716.53},{"date":"2025-09-29","close":728.47},{"date":"2025-09-30","close":698.0},{"date":"2025-10-01","close":700.68},{"date":"2025-10-02","close":707.3},{"date":"2025-10-03","close":680.5},{"date":"2025-10-06","close":680.28},{"date":"2025-10-07","close":680.44},{"date":"2025-10-08","close":674.75},{"date":"2025-10-09","close":673.66},{"date":"2025-10-10","close":685.29},{"date":"2025-10-13","close":692.04},{"date":"2025-10-14","close":683.51},{"date":"2025-10-15","close":671.3},{"date":"2025-10-16","close":664.46},{"date":"2025-10-17","close":671.52},{"date":"2025-10-20","close":675.53},{"date":"2025-10-21","close":689.21},{"date":"2025-10-22","close":675.62},{"date":"2025-10-23","close":673.86},{"date":"2025-10-24","close":645.78},{"date":"2025-10-27","close":657.8},{"date":"2025-10-28","close":653.43},{"date":"2025-10-29","close":665.67},{"date":"2025-10-30","close":656.68},{"date":"2025-10-31","close":655.32},{"date":"2025-11-03","close":644.09},{"date":"2025-11-04","close":629.6},{"date":"2025-11-05","close":620.0},{"date":"2025-11-06","close":618.2},{"date":"2025-11-07","close":616.91},{"date":"2025-11-10","close":622.93},{"date":"2025-11-11","close":639.58},{"date":"2025-11-12","close":647.87},{"date":"2025-11-13","close":645.33},{"date":"2025-11-14","close":635.75},{"date":"2025-11-17","close":640.62},{"date":"2025-11-18","close":636.45},{"date":"2025-11-19","close":618.53},{"date":"2025-11-20","close":589.23},{"date":"2025-11-21","close":583.61},{"date":"2025-11-24","close":584.98},{"date":"2025-11-25","close":585.47},{"date":"2025-11-26","close":592.69},{"date":"2025-11-28","close":598.87},{"date":"2025-12-01","close":578.89},{"date":"2025-12-02","close":576.79},{"date":"2025-12-03","close":557.17},{"date":"2025-12-04","close":560.97},{"date":"2025-12-05","close":564.93},{"date":"2025-12-08","close":572.35},{"date":"2025-12-09","close":589.67},{"date":"2025-12-10","close":609.41},{"date":"2025-12-11","close":598.87},{"date":"2025-12-12","close":597.8},{"date":"2025-12-15","close":577.15},{"date":"2025-12-16","close":579.07},{"date":"2025-12-17","close":566.23},{"date":"2025-12-18","close":563.82},{"date":"2025-12-19","close":582.16},{"date":"2025-12-22","close":578.8},{"date":"2025-12-23","close":579.39},{"date":"2025-12-24","close":586.57},{"date":"2025-12-26","close":584.35},{"date":"2025-12-29","close":581.19},{"date":"2025-12-30","close":576.68},{"date":"2025-12-31","close":580.71},{"date":"2026-01-02","close":575.0},{"date":"2026-01-05","close":593.39},{"date":"2026-01-06","close":571.43},{"date":"2026-01-07","close":569.62},{"date":"2026-01-08","close":553.68},{"date":"2026-01-09","close":539.37},{"date":"2026-01-12","close":530.0},{"date":"2026-01-13","close":534.64},{"date":"2026-01-14","close":528.92},{"date":"2026-01-15","close":508.04},{"date":"2026-01-16","close":504.5},{"date":"2026-01-20","close":511.33},{"date":"2026-01-21","close":502.19},{"date":"2026-01-22","close":498.64},{"date":"2026-01-23","close":513.21},{"date":"2026-01-26","close":512.6},{"date":"2026-01-27","close":511.7},{"date":"2026-01-28","close":508.7},{"date":"2026-01-29","close":503.92},{"date":"2026-01-30","close":500.35},{"date":"2026-02-02","close":508.58},{"date":"2026-02-03","close":473.99},{"date":"2026-02-04","close":440.53},{"date":"2026-02-05","close":412.75},{"date":"2026-02-06","close":422.61},{"date":"2026-02-09","close":414.84},{"date":"2026-02-10","close":476.02},{"date":"2026-02-11","close":487.17},{"date":"2026-02-12","close":445.79},{"date":"2026-02-13","close":458.34},{"date":"2026-02-17","close":462.82},{"date":"2026-02-18","close":477.58},{"date":"2026-02-19","close":485.29},{"date":"2026-02-20","close":490.6},{"date":"2026-02-23","close":467.83},{"date":"2026-02-24","close":465.66},{"date":"2026-02-25","close":463.28},{"date":"2026-02-26","close":495.65},{"date":"2026-02-27","close":514.94},{"date":"2026-03-02","close":507.28},{"date":"2026-03-03","close":519.96},{"date":"2026-03-04","close":534.09},{"date":"2026-03-05","close":552.12},{"date":"2026-03-06","close":565.19},{"date":"2026-03-09","close":544.88},{"date":"2026-03-10","close":530.26},{"date":"2026-03-11","close":514.37},{"date":"2026-03-12","close":509.59},{"date":"2026-03-13","close":516.06},{"date":"2026-03-16","close":524.0},{"date":"2026-03-17","close":525.23},{"date":"2026-03-18","close":516.72},{"date":"2026-03-19","close":482.52},{"date":"2026-03-20","close":474.54},{"date":"2026-03-23","close":492.39},{"date":"2026-03-24","close":484.85},{"date":"2026-03-25","close":473.21},{"date":"2026-03-26","close":478.18},{"date":"2026-03-27","close":472.48},{"date":"2026-03-30","close":475.0},{"date":"2026-03-31","close":484.91},{"date":"2026-04-01","close":470.01},{"date":"2026-04-02","close":488.97},{"date":"2026-04-06","close":484.48},{"date":"2026-04-07","close":483.18},{"date":"2026-04-08","close":483.17},{"date":"2026-04-09","close":486.62},{"date":"2026-04-10","close":475.99},{"date":"2026-04-13","close":504.1},{"date":"2026-04-14","close":511.36},{"date":"2026-04-15","close":531.17},{"date":"2026-04-16","close":531.45},{"date":"2026-04-17","close":536.61},{"date":"2026-04-20","close":536.76},{"date":"2026-04-21","close":522.44},{"date":"2026-04-22","close":522.88},{"date":"2026-04-23","close":515.94},{"date":"2026-04-24","close":518.0},{"date":"2026-04-27","close":495.82},{"date":"2026-04-28","close":434.2},{"date":"2026-04-29","close":443.57},{"date":"2026-04-30","close":446.55},{"date":"2026-05-01","close":441.51},{"date":"2026-05-04","close":438.26},{"date":"2026-05-05","close":419.53},{"date":"2026-05-06","close":425.25},{"date":"2026-05-07","close":427.43},{"date":"2026-05-08","close":417.83},{"date":"2026-05-11","close":419.5},{"date":"2026-05-12","close":432.75},{"date":"2026-05-13","close":430.9},{"date":"2026-05-14","close":432.54},{"date":"2026-05-15","close":436.94},{"date":"2026-05-18","close":445.01},{"date":"2026-05-19","close":441.59},{"date":"2026-05-20","close":433.32},{"date":"2026-05-21","close":489.93},{"date":"2026-05-22","close":519.86},{"date":"2026-05-26","close":529.71},{"date":"2026-05-27","close":512.83},{"date":"2026-05-28","close":516.71},{"date":"2026-05-29","close":497.68},{"date":"2026-06-01","close":507.76},{"date":"2026-06-02","close":501.5},{"date":"2026-06-03","close":487.54},{"date":"2026-06-04","close":493.58},{"date":"2026-06-05","close":496.95},{"date":"2026-06-08","close":503.13},{"date":"2026-06-09","close":496.22},{"date":"2026-06-10","close":503.1},{"date":"2026-06-11","close":486.0},{"date":"2026-06-12","close":482.0},{"date":"2026-06-15","close":479.85},{"date":"2026-06-16","close":469.81},{"date":"2026-06-17","close":455.6},{"date":"2026-06-18","close":468.08},{"date":"2026-06-22","close":459.34},{"date":"2026-06-23","close":455.5},{"date":"2026-06-24","close":455.01},{"date":"2026-06-25","close":441.21},{"date":"2026-06-26","close":460.02},{"date":"2026-06-29","close":462.29},{"date":"2026-06-30","close":459.13},{"date":"2026-07-01","close":472.48},{"date":"2026-07-02","close":485.97},{"date":"2026-07-06","close":483.01},{"date":"2026-07-07","close":493.95},{"date":"2026-07-08","close":485.22},{"date":"2026-07-09","close":485.88},{"date":"2026-07-10","close":479.77},{"date":"2026-07-13","close":479.84},{"date":"2026-07-14","close":481.06},{"date":"2026-07-15","close":485.38},{"date":"2026-07-16","close":476.08},{"date":"2026-07-17","close":478.14},{"date":"2026-07-20","close":492.32},{"date":"2026-07-21","close":493.23},{"date":"2026-07-22","close":474.16},{"date":"2026-07-23","close":468.99},{"date":"2026-07-24","close":482.66},{"date":"2026-07-27","close":494.72},{"date":"2026-07-28","close":511.56},{"date":"2026-07-29","close":524.01},{"date":"2026-07-30","close":522.61},{"date":"2026-07-31","close":499.94},{"date":"2026-08-03","close":486.33},{"date":"2026-08-04","close":478.17},{"date":"2026-08-05","close":482.23},{"date":"2026-08-06","close":475.07},{"date":"2026-08-07","close":488.14},{"date":"2026-08-10","close":511.82},{"date":"2026-08-11","close":501.0},{"date":"2026-08-12","close":489.6},{"date":"2026-08-13","close":498.24},{"date":"2026-08-14","close":512.82},{"date":"2026-08-17","close":492.47},{"date":"2026-08-18","close":516.28},{"date":"2026-08-19","close":533.37},{"date":"2026-08-20","close":533.13},{"date":"2026-08-21","close":533.72},{"date":"2026-08-24","close":537.84},{"date":"2026-08-25","close":552.57},{"date":"2026-08-26","close":550.03},{"date":"2026-08-27","close":527.25},{"date":"2026-08-28","close":547.51},{"date":"2026-08-31","close":543.62},{"date":"2026-09-01","close":544.15},{"date":"2026-09-02","close":559.36},{"date":"2026-09-03","close":560.11},{"date":"2026-09-04","close":542.43},{"date":"2026-09-08","close":528.64},{"date":"2026-09-09","close":523.0},{"date":"2026-09-10","close":521.73},{"date":"2026-09-11","close":525.75},{"date":"2026-09-14","close":556.31},{"date":"2026-09-15","close":558.26},{"date":"2026-09-16","close":547.43},{"date":"2026-09-17","close":528.84},{"date":"2026-09-18","close":509.45},{"date":"2026-09-21","close":516.77},{"date":"2026-09-22","close":501.3},{"date":"2026-09-23","close":510.4},{"date":"2026-09-24","close":511.38},{"date":"2026-09-25","close":510.01},{"date":"2026-09-28","close":497.51},{"date":"2026-09-29","close":493.66},{"date":"2026-09-30","close":487.38},{"date":"2026-10-01","close":491.4},{"date":"2026-10-02","close":472.89},{"date":"2026-10-05","close":483.05},{"date":"2026-10-06","close":488.13},{"date":"2026-10-07","close":512.92},{"date":"2026-10-08","close":526.42},{"date":"2026-10-09","close":529.14},{"date":"2026-10-12","close":528.8},{"date":"2026-10-13","close":527.45},{"date":"2026-10-14","close":523.96},{"date":"2026-10-15","close":533.37},{"date":"2026-10-16","close":530.46},{"date":"2026-10-19","close":518.76},{"date":"2026-10-20","close":526.08},{"date":"2026-10-21","close":525.34},{"date":"2026-10-22","close":583.59}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":583.66,"low_30d":470.25,"support":482.11,"high_30d":588.88,"change_1d":11.1,"change_7d":10.0,"change_30d":11.0,"resistance":577.02,"position_in_range":96.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[],"timeline":[],"pbr_5y_avg":null,"pbr_5y_low":null,"per_5y_avg":null,"per_5y_low":null,"current_pbr":null,"current_per":null,"pbr_5y_high":null,"per_5y_high":null,"pbr_5y_median":null,"per_5y_median":null,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":null,"per_percentile":null,"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":false},"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 86 과매수 구간"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Communication Services","industry":"Internet Content & Information"},"investment_grade":{"growth":{"grade":"C","reason":"성장성 데이터 부족"},"momentum":{"grade":"B","reason":"RSI 86"},"valuation":{"grade":"C","reason":"밸류에이션 데이터 부족"},"profitability":{"grade":"C","reason":"수익성 데이터 부족"},"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":null,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":null,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":null,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":null,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":null,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":null,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":null,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"재무 데이터가 부족해 체크리스트를 측정하지 못했습니다."},"earnings_forecast":{},"valuation_history":[{"pbr":null,"per":111.54,"close":550.03,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":null,"per":223.71,"close":767.34,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":"reporting_currency_unverified_or_mismatch","current_held":true,"latest_period":"2026Q2","quote_currency":"USD","latest_currency":["EUR"],"foreign_observed":true},"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":"구조 점검","value":"8개 중 0개 충족"}],"data_summary":{"sources":["구조","모멘텀·자금"],"axes_total":4,"axes_covered":2,"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":-0.42,"pbr":null,"per":null,"roa":-0.0063741911469495545,"roe":-0.012951333001424101,"revenue":4193000000.0,"market_cap":null,"net_income":-86000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.3148103982828524,"total_assets":13491907917.0,"total_equity":6640243131.0,"profit_margin":-0.020510374433579774,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":406000000.0,"operating_margin":0.09682804674457429},{"eps":1.07,"pbr":null,"per":null,"roa":0.01777067153528349,"roe":0.036090364938205714,"revenue":4190000000.0,"market_cap":null,"net_income":225000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.3164677804295943,"total_assets":12661311057.0,"total_equity":6234350924.0,"profit_margin":0.05369928400954654,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":509000000.0,"operating_margin":0.12147971360381861},{"eps":1.45,"pbr":null,"per":null,"roa":0.02845166149475383,"roe":0.06480690347606914,"revenue":3988000000.0,"market_cap":null,"net_income":300000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.31093279839518556,"total_assets":10544199679.0,"total_equity":4629136464.0,"profit_margin":0.07522567703109329,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":454000000.0,"operating_margin":0.11384152457372117},{"eps":1.33,"pbr":null,"per":null,"roa":0.026985464409153847,"roe":0.0642861051640023,"revenue":3807000000.0,"market_cap":null,"net_income":273426720.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.292093511951668,"total_assets":10132370370.0,"total_equity":4253278672.0,"profit_margin":0.07182209613869188,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":266000000.0,"operating_margin":0.06987128972944576},{"eps":1.081414681545149,"pbr":null,"per":null,"roa":0.02160127866411552,"roe":0.059241947378920634,"revenue":3636000000.0,"market_cap":null,"net_income":197000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.2761276127612761,"total_assets":9119830500.0,"total_equity":3325346460.0,"profit_margin":0.05418041804180418,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":168000000.0,"operating_margin":0.0462046204620462},{"eps":-0.3842590238992915,"pbr":null,"per":null,"roa":-0.00835555144490011,"roe":-0.02763988599508895,"revenue":3671000000.0,"market_cap":null,"net_income":-70000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.2669572323617543,"total_assets":8377663696.0,"total_equity":2532571951.0,"profit_margin":-0.019068373740125308,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-75000000.0,"operating_margin":-0.020430400435848543},{"eps":0.3568119507636278,"pbr":null,"per":null,"roa":0.008561643835616438,"roe":0.030388031790556335,"revenue":3357000000.0,"market_cap":null,"net_income":65000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.26362823949955316,"total_assets":7592000000.0,"total_equity":2139000000.0,"profit_margin":0.019362526064938934,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":32000000.0,"operating_margin":0.009532320524277629},{"eps":-1.6578032173940862,"pbr":null,"per":null,"roa":-0.0413019693654267,"roe":null,"revenue":3177000000.0,"market_cap":null,"net_income":-302000000.0,"fiscal_year":2023,"report_date":"2023-06-30","gross_margin":0.24110796348756688,"total_assets":7312000000.0,"total_equity":-4558053251.0,"profit_margin":-0.09505823103556815,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-247000000.0,"operating_margin":-0.07774630154233554},{"eps":-1.2351182911048655,"pbr":null,"per":null,"roa":-0.029912793951525535,"roe":-0.0961628632304646,"revenue":3042000000.0,"market_cap":null,"net_income":-225000000.0,"fiscal_year":2023,"report_date":"2023-03-31","gross_margin":0.2518080210387903,"total_assets":7521865071.0,"total_equity":2339780581.0,"profit_margin":-0.07396449704142012,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-156000000.0,"operating_margin":-0.05128205128205128}],"fwd_per_history_meta":{},"trailing_per_history":[],"institutional_holders":[],"trailing_per_history_meta":{},"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":"Spotify Technology S.A.","phase":"above-fold","symbol_resolved":true}