{"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":"2026-10-23T10:04:17.749572+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-13.7,"direction":"higher_better","percentile":30},{"name":"영업이익 성장률","unit":"%","value":4.9,"direction":"higher_better","percentile":60}],"summary":"매출 -13.7%","percentile":45},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":50.4,"direction":null,"percentile":50},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-5.1,"direction":"higher_better","percentile":37}],"summary":"RSI 50","percentile":39},"valuation":{"grade":"C","metrics":[],"summary":"PER 17.11x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":5.56,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":2.34,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":13.5,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.72,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 5.6%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.97,"rating":"poor","direction":"higher_better","percentile":35},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":6.69,"rating":"poor","direction":"lower_better","percentile":10},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":1.2,"rating":"poor","direction":"higher_better","percentile":32},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.0,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.0x, 순차입금비율 6.7x","percentile":27}},"signals":[],"summary":"Vistra Corp.(VST)은 Utilities 섹터 US 시장 종목입니다, 시가총액 474.72억. 현재가 $140.79, 전일 대비 -9.8%, 30일 -5.1%. PER 17.1배 / ROE 5.6%. 기술적 시그널: MACD 데드크로스.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.57,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.57%","value_pct":0.57},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":9.8,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":10.3,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":6.69,"direction":"lower_better","percentile":null}],"summary":"배당성향 10%로 낮아 안정적","percentile":64},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.57},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":1.5509297634426105,"grade":"D","trend":"하락","atr_14":10.041300000000003,"rsi_14":50.43060060395927,"sma_20":150.029,"sma_60":145.3145,"comment":"하락 추세, RSI 50","analysis":"RSI(14) 50.4로 중립 구간입니다. MACD(1.55)가 시그널선(2.63)을 하회합니다(데드크로스). SMA20 150, SMA60 145 — 혼조세입니다. 볼린저밴드 132~168 (현재 위치 25%).","bb_lower":131.8476030239698,"bb_upper":168.21039697603018,"macd_signal":2.625263507845734},"change_pct":-9.81,"chart_data":[{"date":"2024-11-25","open":164.37,"high":164.75,"low":151.22,"close":152.63,"volume":7673782},{"date":"2024-11-26","open":152.87,"high":162.53,"low":152.11,"close":161.07,"volume":5331061},{"date":"2024-11-27","open":160.1,"high":161.55,"low":151.9,"close":153.01,"volume":4819867,"rsi_14":51.14},{"date":"2024-11-29","open":156.94,"high":159.32,"low":155.19,"close":158.27,"volume":2475784,"rsi_14":62.97},{"date":"2024-12-02","open":160.02,"high":161.73,"low":152.03,"close":152.6,"volume":4843847,"rsi_14":48.14,"sma_20":157.78},{"date":"2024-12-03","open":154.12,"high":157.32,"low":152.39,"close":152.65,"volume":3898821,"rsi_14":48.38,"sma_20":156.08},{"date":"2024-12-04","open":157.38,"high":162.64,"low":155.47,"close":159.73,"volume":5327192,"rsi_14":100.0,"sma_20":157.35},{"date":"2024-12-05","open":159.42,"high":163.25,"low":158.02,"close":159.3,"volume":3554231,"rsi_14":94.36,"sma_20":157.56},{"date":"2024-12-06","open":159.52,"high":161.89,"low":155.75,"close":158.41,"volume":3220359,"rsi_14":84.32,"sma_20":158.79},{"date":"2024-12-09","open":158.6,"high":159.14,"low":144.72,"close":146.86,"volume":6844247,"rsi_14":0.0,"sma_20":158.2},{"date":"2024-12-10","open":144.45,"high":146.35,"low":137.94,"close":140.13,"volume":7109745,"rsi_14":0.0,"sma_20":154.65},{"date":"2024-12-11","open":144.51,"high":146.96,"low":142.03,"close":144.57,"volume":6209303,"rsi_14":39.75,"sma_20":148.95,"sma_60":154.79},{"date":"2024-12-12","open":145.0,"high":147.52,"low":143.18,"close":143.66,"volume":3703005,"rsi_14":36.75,"sma_20":148.21,"sma_60":154.63},{"date":"2024-12-13","open":144.92,"high":147.89,"low":142.18,"close":143.47,"volume":4016382,"rsi_14":80.14,"sma_20":145.06,"sma_60":153.73},{"date":"2024-12-16","open":143.29,"high":145.78,"low":141.88,"close":143.91,"volume":4801267,"rsi_14":28.39,"sma_20":144.56,"sma_60":152.4},{"date":"2024-12-17","open":141.48,"high":141.97,"low":134.77,"close":138.4,"volume":5475158,"rsi_14":7.11,"sma_20":145.01,"sma_60":151.45},{"date":"2024-12-18","open":139.87,"high":139.87,"low":130.35,"close":131.59,"volume":5690551,"rsi_14":3.42,"sma_20":143.16,"sma_60":149.76},{"date":"2024-12-19","open":133.29,"high":138.36,"low":132.01,"close":135.86,"volume":7554355,"rsi_14":25.73,"sma_20":140.34,"sma_60":148.06},{"date":"2024-12-20","open":131.37,"high":140.47,"low":130.92,"close":138.8,"volume":8735096,"rsi_14":50.65,"sma_20":138.53,"sma_60":146.57},{"date":"2024-12-23","open":138.85,"high":140.21,"low":134.51,"close":139.64,"volume":2871442,"rsi_14":100.0,"sma_20":137.5,"sma_60":144.82},{"date":"2024-12-24","open":140.87,"high":142.98,"low":139.86,"close":142.19,"volume":1642685,"rsi_14":100.0,"sma_20":138.23,"sma_60":143.2},{"date":"2024-12-26","open":141.73,"high":143.69,"low":140.29,"close":142.93,"volume":1929165,"rsi_14":100.0,"sma_20":140.67,"sma_60":142.02},{"date":"2024-12-27","open":141.83,"high":141.83,"low":135.62,"close":138.54,"volume":3214672,"rsi_14":42.84,"sma_20":142.04,"sma_60":141.71},{"date":"2024-12-30","open":134.94,"high":140.02,"low":133.76,"close":138.94,"volume":4930578,"rsi_14":20.75,"sma_20":141.95,"sma_60":141.49},{"date":"2024-12-31","open":138.76,"high":139.29,"low":135.9,"close":136.74,"volume":2761579,"rsi_14":5.81,"sma_20":141.54,"sma_60":140.97},{"date":"2025-01-02","open":138.49,"high":148.66,"low":137.13,"close":148.43,"volume":6169614,"rsi_14":84.15,"sma_20":141.82,"sma_60":140.89},{"date":"2025-01-03","open":153.1,"high":161.33,"low":150.42,"close":161.03,"volume":8762610,"rsi_14":100.0,"sma_20":147.5,"sma_60":142.31},{"date":"2025-01-06","open":163.81,"high":164.64,"low":158.19,"close":162.61,"volume":7406885,"rsi_14":100.0,"sma_20":153.46,"sma_60":144.33},{"date":"2025-01-07","open":163.26,"high":163.86,"low":154.52,"close":162.03,"volume":5258711,"rsi_14":73.27,"sma_20":159.83,"sma_60":146.87},{"date":"2025-01-08","open":161.64,"high":161.66,"low":151.36,"close":159.49,"volume":7198722,"rsi_14":0.0,"sma_20":162.62,"sma_60":148.83},{"date":"2025-01-10","open":160.18,"high":167.8,"low":153.14,"close":165.36,"volume":9743449,"rsi_14":69.81,"sma_20":163.72,"sma_60":151.06},{"date":"2025-01-13","open":160.39,"high":163.39,"low":155.03,"close":160.8,"volume":6289177,"rsi_14":56.27,"sma_20":163.26,"sma_60":152.84},{"date":"2025-01-14","open":165.31,"high":173.57,"low":164.33,"close":169.11,"volume":7486299,"rsi_14":64.56,"sma_20":165.05,"sma_60":155.11},{"date":"2025-01-15","open":173.57,"high":176.62,"low":165.72,"close":167.78,"volume":7817337,"rsi_14":86.21,"sma_20":167.14,"sma_60":157.19},{"date":"2025-01-16","open":169.53,"high":176.94,"low":168.61,"close":172.57,"volume":5771979,"rsi_14":78.28,"sma_20":168.95,"sma_60":160.05},{"date":"2025-01-17","open":167.65,"high":171.86,"low":165.14,"close":169.46,"volume":8263482,"rsi_14":60.6,"sma_20":171.14,"sma_60":162.62},{"date":"2025-01-21","open":177.83,"high":187.22,"low":173.42,"close":183.83,"volume":10678236,"rsi_14":82.19,"sma_20":174.84,"sma_60":166.57},{"date":"2025-01-22","open":191.41,"high":193.08,"low":181.8,"close":185.33,"volume":9003524,"rsi_14":100.0,"sma_20":179.27,"sma_60":169.68},{"date":"2025-01-23","open":187.45,"high":198.2,"low":186.68,"close":190.32,"volume":10217834,"rsi_14":100.0,"sma_20":183.74,"sma_60":172.14},{"date":"2025-01-24","open":192.43,"high":192.85,"low":187.56,"close":189.54,"volume":5265563,"rsi_14":86.57,"sma_20":188.8,"sma_60":174.4},{"date":"2025-01-27","open":152.83,"high":155.64,"low":131.5,"close":135.96,"volume":32356914,"rsi_14":8.41,"sma_20":186.39,"sma_60":173.96},{"date":"2025-01-28","open":141.02,"high":148.67,"low":133.81,"close":148.41,"volume":20930978,"rsi_14":18.64,"sma_20":174.87,"sma_60":172.02},{"date":"2025-01-29","open":146.04,"high":158.69,"low":145.43,"close":153.94,"volume":14323395,"rsi_14":25.12,"sma_20":165.6,"sma_60":171.09},{"date":"2025-01-30","open":157.72,"high":175.04,"low":155.71,"close":174.86,"volume":18034761,"rsi_14":100.0,"sma_20":154.56,"sma_60":171.5},{"date":"2025-01-31","open":173.57,"high":174.97,"low":165.77,"close":166.65,"volume":12211844,"rsi_14":76.32,"sma_20":156.11,"sma_60":171.46},{"date":"2025-02-03","open":156.21,"high":170.1,"low":155.0,"close":167.15,"volume":9849798,"rsi_14":72.3,"sma_20":163.24,"sma_60":171.28},{"date":"2025-02-04","open":167.14,"high":169.37,"low":161.64,"close":166.95,"volume":5652731,"rsi_14":5.57,"sma_20":167.67,"sma_60":171.14},{"date":"2025-02-05","open":170.97,"high":174.92,"low":167.29,"close":170.2,"volume":7017680,"rsi_14":94.25,"sma_20":169.13,"sma_60":170.83},{"date":"2025-02-06","open":170.2,"high":173.52,"low":165.91,"close":168.49,"volume":5943833,"rsi_14":62.96,"sma_20":169.22,"sma_60":170.57},{"date":"2025-02-07","open":169.48,"high":173.54,"low":163.78,"close":165.53,"volume":6438577,"rsi_14":41.05,"sma_20":169.51,"sma_60":169.21},{"date":"2025-02-10","open":167.62,"high":171.29,"low":164.17,"close":167.01,"volume":5726441,"rsi_14":24.03,"sma_20":169.18,"sma_60":167.48},{"date":"2025-02-11","open":165.15,"high":169.0,"low":162.98,"close":166.24,"volume":4000039,"rsi_14":28.38,"sma_20":168.99,"sma_60":165.53},{"date":"2025-02-12","open":162.09,"high":169.58,"low":159.75,"close":165.25,"volume":5265433,"rsi_14":0.0,"sma_20":167.38,"sma_60":166.42},{"date":"2025-02-13","open":166.76,"high":167.95,"low":159.93,"close":164.29,"volume":7820681,"rsi_14":0.0,"sma_20":167.06,"sma_60":167.75},{"date":"2025-02-14","open":164.25,"high":169.05,"low":160.18,"close":166.29,"volume":5713275,"rsi_14":67.68,"sma_20":166.88,"sma_60":168.79},{"date":"2025-02-18","open":167.49,"high":171.35,"low":165.51,"close":167.89,"volume":5963745,"rsi_14":79.08,"sma_20":166.97,"sma_60":168.67},{"date":"2025-02-19","open":166.72,"high":171.9,"low":165.77,"close":167.96,"volume":6213400,"rsi_14":100.0,"sma_20":167.98,"sma_60":168.32},{"date":"2025-02-20","open":166.13,"high":166.82,"low":156.58,"close":161.84,"volume":7134945,"rsi_14":21.5,"sma_20":167.86,"sma_60":168.23},{"date":"2025-02-21","open":162.31,"high":162.31,"low":146.59,"close":149.21,"volume":9974287,"rsi_14":0.37,"sma_20":166.51,"sma_60":167.57},{"date":"2025-02-24","open":149.96,"high":150.35,"low":137.87,"close":141.59,"volume":9860019,"rsi_14":0.0,"sma_20":161.74,"sma_60":165.9},{"date":"2025-02-25","open":138.28,"high":139.85,"low":126.62,"close":136.79,"volume":13529864,"rsi_14":0.0,"sma_20":154.86,"sma_60":163.44},{"date":"2025-02-26","open":141.83,"high":148.97,"low":141.39,"close":146.98,"volume":9248591,"rsi_14":45.06,"sma_20":147.83,"sma_60":161.0},{"date":"2025-02-27","open":147.89,"high":151.69,"low":128.71,"close":128.95,"volume":16672922,"rsi_14":30.85,"sma_20":143.81,"sma_60":159.11},{"date":"2025-02-28","open":126.95,"high":133.61,"low":123.03,"close":132.57,"volume":13060874,"rsi_14":43.36,"sma_20":139.27,"sma_60":155.99},{"date":"2025-03-03","open":132.57,"high":133.18,"low":120.72,"close":122.93,"volume":10900500,"rsi_14":11.57,"sma_20":136.75,"sma_60":153.01},{"date":"2025-03-04","open":121.97,"high":130.9,"low":115.45,"close":125.9,"volume":15914826,"rsi_14":40.61,"sma_20":132.89,"sma_60":149.53},{"date":"2025-03-05","open":122.73,"high":127.22,"low":120.41,"close":125.83,"volume":8481800,"rsi_14":23.41,"sma_20":128.48,"sma_60":146.27},{"date":"2025-03-06","open":119.24,"high":121.35,"low":111.23,"close":113.47,"volume":11789260,"rsi_14":19.27,"sma_20":126.89,"sma_60":142.63},{"date":"2025-03-07","open":116.04,"high":117.72,"low":108.65,"close":113.38,"volume":9798013,"rsi_14":0.0,"sma_20":122.56,"sma_60":138.06},{"date":"2025-03-10","open":109.1,"high":110.99,"low":103.49,"close":107.6,"volume":11314897,"rsi_14":0.0,"sma_20":119.71,"sma_60":133.48},{"date":"2025-03-11","open":108.6,"high":114.46,"low":106.3,"close":113.42,"volume":11062655,"rsi_14":49.79,"sma_20":115.4,"sma_60":129.23},{"date":"2025-03-12","open":118.55,"high":126.78,"low":117.43,"close":120.92,"volume":14722629,"rsi_14":69.73,"sma_20":113.27,"sma_60":126.48},{"date":"2025-03-13","open":121.01,"high":121.01,"low":114.84,"close":117.03,"volume":8033139,"rsi_14":77.41,"sma_20":114.96,"sma_60":124.75},{"date":"2025-03-14","open":120.06,"high":123.7,"low":117.57,"close":123.44,"volume":6613099,"rsi_14":78.15,"sma_20":116.49,"sma_60":123.03},{"date":"2025-03-17","open":122.59,"high":128.78,"low":122.39,"close":125.26,"volume":6259885,"rsi_14":67.9,"sma_20":120.28,"sma_60":121.39},{"date":"2025-03-18","open":123.86,"high":125.78,"low":121.28,"close":123.44,"volume":4648448,"rsi_14":81.92,"sma_20":122.79,"sma_60":120.99},{"date":"2025-03-19","open":123.98,"high":131.58,"low":122.98,"close":128.79,"volume":5973588,"rsi_14":74.65,"sma_20":126.26,"sma_60":120.86},{"date":"2025-03-20","open":126.7,"high":132.39,"low":125.42,"close":131.05,"volume":5639071,"rsi_14":100.0,"sma_20":128.13,"sma_60":121.28},{"date":"2025-03-21","open":128.95,"high":130.69,"low":125.45,"close":129.73,"volume":7484279,"rsi_14":60.83,"sma_20":129.2,"sma_60":121.59},{"date":"2025-03-24","open":134.11,"high":137.84,"low":132.64,"close":134.07,"volume":7760458,"rsi_14":76.76,"sma_20":131.82,"sma_60":123.3},{"date":"2025-03-25","open":133.14,"high":133.57,"low":127.17,"close":130.96,"volume":8146524,"rsi_14":58.21,"sma_20":132.31,"sma_60":124.76},{"date":"2025-03-26","open":128.96,"high":129.65,"low":121.21,"close":123.21,"volume":6753631,"rsi_14":0.0,"sma_20":130.34,"sma_60":126.05},{"date":"2025-03-27","open":119.47,"high":123.69,"low":117.62,"close":118.54,"volume":7259349,"rsi_14":0.0,"sma_20":127.52,"sma_60":126.46},{"date":"2025-03-28","open":117.73,"high":121.55,"low":116.7,"close":118.28,"volume":7023717,"rsi_14":0.0,"sma_20":126.72,"sma_60":126.41},{"date":"2025-03-31","open":113.16,"high":117.58,"low":111.27,"close":116.68,"volume":7766207,"rsi_14":0.0,"sma_20":122.83,"sma_60":126.21},{"date":"2025-04-01","open":117.51,"high":121.5,"low":115.25,"close":121.45,"volume":8054782,"rsi_14":71.96,"sma_20":119.86,"sma_60":126.14},{"date":"2025-04-02","open":118.08,"high":126.78,"low":117.24,"close":126.37,"volume":5714302,"rsi_14":100.0,"sma_20":121.48,"sma_60":126.06},{"date":"2025-04-03","open":113.48,"high":118.07,"low":106.61,"close":107.51,"volume":12729033,"rsi_14":33.94,"sma_20":120.94,"sma_60":125.79},{"date":"2025-04-04","open":102.9,"high":103.24,"low":91.52,"close":97.43,"volume":17707409,"rsi_14":14.53,"sma_20":117.8,"sma_60":124.18},{"date":"2025-04-07","open":92.06,"high":108.47,"low":89.92,"close":102.02,"volume":12926826,"rsi_14":13.69,"sma_20":112.95,"sma_60":121.58},{"date":"2025-04-08","open":108.75,"high":111.66,"low":99.25,"close":101.53,"volume":11458134,"rsi_14":30.28,"sma_20":107.79,"sma_60":119.16},{"date":"2025-04-09","open":101.68,"high":120.18,"low":98.6,"close":117.26,"volume":14023750,"rsi_14":97.61,"sma_20":103.28,"sma_60":116.98},{"date":"2025-04-10","open":112.89,"high":114.76,"low":106.34,"close":108.55,"volume":8735410,"rsi_14":63.09,"sma_20":105.8,"sma_60":115.48},{"date":"2025-04-11","open":108.55,"high":111.61,"low":105.06,"close":110.99,"volume":5268006,"rsi_14":67.6,"sma_20":108.49,"sma_60":113.77},{"date":"2025-04-14","open":116.55,"high":117.43,"low":109.79,"close":111.96,"volume":5007354,"rsi_14":28.14,"sma_20":110.82,"sma_60":112.84},{"date":"2025-04-15","open":112.53,"high":115.6,"low":111.65,"close":115.0,"volume":4279362,"rsi_14":100.0,"sma_20":112.81,"sma_60":112.34},{"date":"2025-04-16","open":111.78,"high":116.86,"low":111.22,"close":115.12,"volume":5956660,"rsi_14":100.0,"sma_20":112.68,"sma_60":112.1},{"date":"2025-04-17","open":117.07,"high":119.4,"low":113.26,"close":114.67,"volume":4853127,"rsi_14":87.6,"sma_20":114.19,"sma_60":111.88},{"date":"2025-04-21","open":111.79,"high":113.26,"low":102.67,"close":105.83,"volume":6092363,"rsi_14":1.27,"sma_20":114.62,"sma_60":111.08},{"date":"2025-04-22","open":108.79,"high":112.96,"low":107.89,"close":111.9,"volume":4882202,"rsi_14":40.71,"sma_20":112.61,"sma_60":110.07},{"date":"2025-04-23","open":121.21,"high":124.77,"low":117.56,"close":119.22,"volume":7046187,"rsi_14":100.0,"sma_20":113.64,"sma_60":111.9},{"date":"2025-04-24","open":119.99,"high":125.47,"low":119.73,"close":123.43,"volume":5468699,"rsi_14":100.0,"sma_20":115.84,"sma_60":113.69},{"date":"2025-04-25","open":123.57,"high":127.41,"low":122.72,"close":125.82,"volume":4323311,"rsi_14":100.0,"sma_20":120.88,"sma_60":115.73},{"date":"2025-04-28","open":125.43,"high":129.11,"low":124.99,"close":128.78,"volume":4334980,"rsi_14":100.0,"sma_20":125.12,"sma_60":116.69},{"date":"2025-04-29","open":127.75,"high":129.57,"low":125.6,"close":128.49,"volume":4289005,"rsi_14":91.13,"sma_20":127.45,"sma_60":118.37},{"date":"2025-04-30","open":124.28,"high":129.17,"low":121.51,"close":128.79,"volume":5047112,"rsi_14":50.85,"sma_20":128.81,"sma_60":119.86},{"date":"2025-05-01","open":136.78,"high":139.62,"low":134.93,"close":136.41,"volume":10589914,"rsi_14":100.0,"sma_20":131.47,"sma_60":121.91},{"date":"2025-05-02","open":138.02,"high":140.19,"low":136.84,"close":138.38,"volume":5615761,"rsi_14":100.0,"sma_20":133.89,"sma_60":123.87},{"date":"2025-05-05","open":135.71,"high":140.18,"low":134.8,"close":139.09,"volume":5941422,"rsi_14":100.0,"sma_20":136.55,"sma_60":125.88},{"date":"2025-05-06","open":137.58,"high":145.93,"low":136.55,"close":143.86,"volume":10113734,"rsi_14":100.0,"sma_20":140.35,"sma_60":128.33},{"date":"2025-05-07","open":136.74,"high":140.07,"low":133.08,"close":138.6,"volume":12506674,"rsi_14":47.52,"sma_20":140.9,"sma_60":131.08},{"date":"2025-05-08","open":140.23,"high":142.35,"low":136.55,"close":140.0,"volume":7363457,"rsi_14":21.01,"sma_20":141.3,"sma_60":133.44},{"date":"2025-05-09","open":140.04,"high":140.34,"low":132.86,"close":134.87,"volume":5859904,"rsi_14":21.46,"sma_20":140.24,"sma_60":134.75},{"date":"2025-05-12","open":144.46,"high":146.51,"low":142.08,"close":145.14,"volume":8358698,"rsi_14":66.71,"sma_20":140.56,"sma_60":136.57},{"date":"2025-05-13","open":143.23,"high":155.97,"low":143.14,"close":154.0,"volume":9075915,"rsi_14":100.0,"sma_20":144.44,"sma_60":138.93},{"date":"2025-05-14","open":155.49,"high":155.98,"low":151.56,"close":153.72,"volume":5370233,"rsi_14":96.95,"sma_20":147.89,"sma_60":141.03},{"date":"2025-05-15","open":150.02,"high":153.09,"low":149.86,"close":151.08,"volume":3953548,"rsi_14":0.0,"sma_20":151.97,"sma_60":142.92},{"date":"2025-05-16","open":155.23,"high":156.46,"low":153.51,"close":155.61,"volume":6263883,"rsi_14":63.16,"sma_20":154.6,"sma_60":145.17},{"date":"2025-05-19","open":149.4,"high":156.63,"low":149.4,"close":156.3,"volume":5141281,"rsi_14":100.0,"sma_20":155.18,"sma_60":146.84},{"date":"2025-05-20","open":155.98,"high":157.21,"low":154.66,"close":156.01,"volume":3426539,"rsi_14":70.71,"sma_20":155.76,"sma_60":148.32,"sma_120":142.89},{"date":"2025-05-21","open":153.94,"high":155.49,"low":149.94,"close":151.08,"volume":4067436,"rsi_14":0.0,"sma_20":155.76,"sma_60":149.32,"sma_120":142.88},{"date":"2025-05-22","open":151.31,"high":154.11,"low":148.62,"close":153.72,"volume":4624123,"rsi_14":34.82,"sma_20":155.28,"sma_60":150.15,"sma_120":142.81},{"date":"2025-05-23","open":155.55,"high":158.4,"low":153.65,"close":157.14,"volume":7253956,"rsi_14":100.0,"sma_20":155.49,"sma_60":151.7,"sma_120":142.84},{"date":"2025-05-27","open":158.96,"high":162.81,"low":156.16,"close":162.8,"volume":7192489,"rsi_14":100.0,"sma_20":157.2,"sma_60":153.62,"sma_120":142.87},{"date":"2025-05-28","open":163.34,"high":164.67,"low":160.37,"close":161.31,"volume":5027415,"rsi_14":79.17,"sma_20":159.78,"sma_60":155.83,"sma_120":142.94},{"date":"2025-05-29","open":164.87,"high":164.92,"low":157.75,"close":158.7,"volume":3551489,"rsi_14":0.0,"sma_20":161.03,"sma_60":156.97,"sma_120":142.99},{"date":"2025-05-30","open":157.94,"high":159.56,"low":156.05,"close":159.53,"volume":5306115,"rsi_14":24.21,"sma_20":161.63,"sma_60":157.44,"sma_120":142.98},{"date":"2025-06-02","open":159.56,"high":168.19,"low":159.55,"close":166.39,"volume":5612964,"rsi_14":100.0,"sma_20":162.53,"sma_60":158.5,"sma_120":143.04},{"date":"2025-06-03","open":173.87,"high":177.19,"low":170.75,"close":174.86,"volume":10019917,"rsi_14":100.0,"sma_20":165.94,"sma_60":160.49,"sma_120":143.17},{"date":"2025-06-04","open":174.86,"high":176.24,"low":170.78,"close":171.57,"volume":5290614,"rsi_14":72.04,"sma_20":169.18,"sma_60":161.83,"sma_120":143.37},{"date":"2025-06-05","open":172.3,"high":172.78,"low":168.47,"close":169.76,"volume":4306819,"rsi_14":0.0,"sma_20":171.76,"sma_60":162.96,"sma_120":143.62},{"date":"2025-06-06","open":172.38,"high":172.82,"low":169.14,"close":172.5,"volume":3302206,"rsi_14":60.18,"sma_20":173.29,"sma_60":164.34,"sma_120":143.85},{"date":"2025-06-09","open":172.55,"high":172.87,"low":167.32,"close":168.27,"volume":5349976,"rsi_14":39.29,"sma_20":171.64,"sma_60":165.79,"sma_120":144.05},{"date":"2025-06-10","open":169.0,"high":169.52,"low":159.14,"close":163.58,"volume":7818240,"rsi_14":0.0,"sma_20":169.63,"sma_60":166.61,"sma_120":144.22},{"date":"2025-06-11","open":166.94,"high":168.4,"low":164.47,"close":165.71,"volume":4029302,"rsi_14":31.2,"sma_20":168.61,"sma_60":167.33,"sma_120":144.39},{"date":"2025-06-12","open":164.2,"high":172.77,"low":163.6,"close":172.74,"volume":4357323,"rsi_14":100.0,"sma_20":168.67,"sma_60":168.17,"sma_120":144.68},{"date":"2025-06-13","open":170.4,"high":174.81,"low":169.55,"close":172.62,"volume":3960729,"rsi_14":98.33,"sma_20":169.77,"sma_60":169.11,"sma_120":145.02},{"date":"2025-06-16","open":174.43,"high":177.98,"low":174.43,"close":176.05,"volume":4177686,"rsi_14":96.64,"sma_20":172.9,"sma_60":170.57,"sma_120":145.35},{"date":"2025-06-17","open":177.85,"high":180.03,"low":174.16,"close":176.6,"volume":4170428,"rsi_14":100.0,"sma_20":175.64,"sma_60":172.0,"sma_120":145.67},{"date":"2025-06-18","open":176.08,"high":181.11,"low":174.3,"close":180.18,"volume":5591569,"rsi_14":100.0,"sma_20":177.46,"sma_60":173.14,"sma_120":146.0},{"date":"2025-06-20","open":179.96,"high":184.53,"low":177.83,"close":184.13,"volume":6585665,"rsi_14":100.0,"sma_20":180.29,"sma_60":173.9,"sma_120":146.35},{"date":"2025-06-23","open":183.28,"high":186.59,"low":179.0,"close":185.58,"volume":4150413,"rsi_14":100.0,"sma_20":182.63,"sma_60":175.05,"sma_120":146.7},{"date":"2025-06-24","open":187.15,"high":188.38,"low":183.93,"close":185.2,"volume":6851924,"rsi_14":79.23,"sma_20":184.74,"sma_60":176.33,"sma_120":147.09},{"date":"2025-06-25","open":187.04,"high":189.61,"low":184.98,"close":185.35,"volume":3813851,"rsi_14":28.3,"sma_20":186.04,"sma_60":177.39,"sma_120":147.48},{"date":"2025-06-26","open":186.87,"high":190.28,"low":184.03,"close":189.41,"volume":3677932,"rsi_14":100.0,"sma_20":187.36,"sma_60":179.14,"sma_120":147.91},{"date":"2025-06-27","open":191.0,"high":197.17,"low":188.12,"close":194.02,"volume":8903705,"rsi_14":100.0,"sma_20":189.48,"sma_60":181.67,"sma_120":148.29},{"date":"2025-06-30","open":196.47,"high":196.47,"low":191.17,"close":192.8,"volume":4753928,"rsi_14":79.05,"sma_20":191.39,"sma_60":183.92,"sma_120":148.56},{"date":"2025-07-01","open":191.81,"high":192.46,"low":179.57,"close":184.13,"volume":6125707,"rsi_14":0.0,"sma_20":191.09,"sma_60":184.86,"sma_120":148.73},{"date":"2025-07-02","open":183.74,"high":187.46,"low":181.76,"close":186.04,"volume":3264934,"rsi_14":18.06,"sma_20":190.24,"sma_60":185.97,"sma_120":148.93},{"date":"2025-07-03","open":187.16,"high":193.29,"low":187.02,"close":191.2,"volume":3342447,"rsi_14":100.0,"sma_20":189.53,"sma_60":187.22,"sma_120":149.19},{"date":"2025-07-07","open":190.0,"high":193.27,"low":189.36,"close":192.69,"volume":4313374,"rsi_14":100.0,"sma_20":189.5,"sma_60":188.55,"sma_120":149.41},{"date":"2025-07-08","open":193.6,"high":193.6,"low":183.86,"close":189.19,"volume":5076197,"rsi_14":29.88,"sma_20":190.77,"sma_60":189.3,"sma_120":149.65},{"date":"2025-07-09","open":191.71,"high":199.21,"low":188.85,"close":195.98,"volume":6931531,"rsi_14":65.99,"sma_20":193.27,"sma_60":190.29,"sma_120":149.87},{"date":"2025-07-10","open":195.68,"high":196.76,"low":189.19,"close":194.76,"volume":4360539,"rsi_14":84.74,"sma_20":194.17,"sma_60":191.06,"sma_120":150.09},{"date":"2025-07-11","open":193.3,"high":196.69,"low":190.8,"close":195.55,"volume":3714500,"rsi_14":39.41,"sma_20":194.89,"sma_60":191.93,"sma_120":150.28},{"date":"2025-07-14","open":195.52,"high":196.64,"low":190.55,"close":193.79,"volume":3793831,"rsi_14":31.13,"sma_20":196.04,"sma_60":192.64,"sma_120":150.48},{"date":"2025-07-15","open":194.16,"high":194.16,"low":188.21,"close":190.37,"volume":4259399,"rsi_14":0.0,"sma_20":194.63,"sma_60":192.72,"sma_120":150.53},{"date":"2025-07-16","open":190.1,"high":191.44,"low":179.31,"close":183.17,"volume":6605356,"rsi_14":0.0,"sma_20":194.05,"sma_60":192.53,"sma_120":150.51},{"date":"2025-07-17","open":185.45,"high":186.84,"low":180.25,"close":181.05,"volume":3948088,"rsi_14":0.0,"sma_20":190.99,"sma_60":191.61,"sma_120":150.42},{"date":"2025-07-18","open":181.87,"high":194.1,"low":181.85,"close":192.0,"volume":6416286,"rsi_14":83.79,"sma_20":187.63,"sma_60":191.48,"sma_120":150.44},{"date":"2025-07-21","open":192.63,"high":192.68,"low":185.93,"close":187.25,"volume":4315933,"rsi_14":69.73,"sma_20":186.84,"sma_60":191.58,"sma_120":150.87},{"date":"2025-07-22","open":186.69,"high":188.59,"low":180.78,"close":188.1,"volume":4187354,"rsi_14":71.29,"sma_20":187.09,"sma_60":191.53,"sma_120":151.19},{"date":"2025-07-23","open":197.78,"high":206.04,"low":196.81,"close":199.08,"volume":8849495,"rsi_14":100.0,"sma_20":192.61,"sma_60":191.86,"sma_120":151.57},{"date":"2025-07-24","open":201.05,"high":202.54,"low":194.87,"close":195.22,"volume":4919293,"rsi_14":73.98,"sma_20":193.42,"sma_60":192.36,"sma_120":151.74},{"date":"2025-07-25","open":194.0,"high":195.28,"low":189.72,"close":191.2,"volume":5492145,"rsi_14":58.21,"sma_20":193.62,"sma_60":192.28,"sma_120":151.94},{"date":"2025-07-28","open":192.1,"high":195.25,"low":189.52,"close":194.86,"volume":3211410,"rsi_14":47.67,"sma_20":196.11,"sma_60":191.97,"sma_120":152.16},{"date":"2025-07-29","open":196.14,"high":198.34,"low":192.96,"close":196.93,"volume":4255831,"rsi_14":100.0,"sma_20":195.58,"sma_60":192.09,"sma_120":152.41},{"date":"2025-07-30","open":198.33,"high":206.51,"low":197.83,"close":205.93,"volume":5511827,"rsi_14":100.0,"sma_20":198.28,"sma_60":193.11,"sma_120":152.71},{"date":"2025-07-31","open":208.61,"high":211.9,"low":204.62,"close":207.42,"volume":5635352,"rsi_14":100.0,"sma_20":202.37,"sma_60":194.54,"sma_120":153.03},{"date":"2025-08-01","open":199.07,"high":210.72,"low":196.14,"close":206.93,"volume":5737095,"rsi_14":75.25,"sma_20":205.41,"sma_60":196.53,"sma_120":153.37},{"date":"2025-08-04","open":209.42,"high":213.97,"low":207.17,"close":212.91,"volume":4625621,"rsi_14":92.46,"sma_20":209.43,"sma_60":199.21,"sma_120":153.75},{"date":"2025-08-05","open":213.79,"high":215.68,"low":205.44,"close":208.47,"volume":4601442,"rsi_14":57.4,"sma_20":210.06,"sma_60":200.59,"sma_120":154.1},{"date":"2025-08-06","open":207.52,"high":207.52,"low":198.13,"close":199.77,"volume":7360617,"rsi_14":0.0,"sma_20":208.14,"sma_60":201.64,"sma_120":154.39},{"date":"2025-08-07","open":189.19,"high":210.61,"low":188.98,"close":204.48,"volume":8944439,"rsi_14":35.14,"sma_20":207.53,"sma_60":203.01,"sma_120":154.72},{"date":"2025-08-08","open":205.0,"high":207.75,"low":200.6,"close":201.03,"volume":4064623,"rsi_14":57.73,"sma_20":204.54,"sma_60":203.18,"sma_120":155.01},{"date":"2025-08-11","open":202.5,"high":205.1,"low":197.62,"close":199.0,"volume":3690605,"rsi_14":0.0,"sma_20":202.16,"sma_60":203.5,"sma_120":155.26},{"date":"2025-08-12","open":201.42,"high":208.83,"low":199.41,"close":208.43,"volume":4062255,"rsi_14":82.29,"sma_20":204.34,"sma_60":204.95,"sma_120":155.6},{"date":"2025-08-13","open":209.06,"high":212.04,"low":199.21,"close":204.17,"volume":4111671,"rsi_14":68.9,"sma_20":204.26,"sma_60":205.73,"sma_120":155.95},{"date":"2025-08-14","open":203.04,"high":206.78,"low":201.2,"close":201.26,"volume":3005032,"rsi_14":0.0,"sma_20":204.32,"sma_60":206.09,"sma_120":156.38},{"date":"2025-08-15","open":201.91,"high":203.36,"low":193.76,"close":196.27,"volume":4025151,"rsi_14":0.0,"sma_20":204.18,"sma_60":205.93,"sma_120":156.84},{"date":"2025-08-18","open":195.94,"high":198.33,"low":194.25,"close":197.89,"volume":2890359,"rsi_14":17.01,"sma_20":203.1,"sma_60":205.12,"sma_120":157.35},{"date":"2025-08-19","open":196.4,"high":197.48,"low":190.18,"close":192.48,"volume":3358922,"rsi_14":13.48,"sma_20":200.39,"sma_60":204.24,"sma_120":157.72},{"date":"2025-08-20","open":189.97,"high":192.32,"low":182.86,"close":191.87,"volume":5225263,"rsi_14":21.22,"sma_20":197.57,"sma_60":202.92,"sma_120":158.25},{"date":"2025-08-21","open":191.96,"high":195.62,"low":188.98,"close":189.25,"volume":3028781,"rsi_14":0.0,"sma_20":195.33,"sma_60":201.19,"sma_120":158.72},{"date":"2025-08-22","open":190.11,"high":194.45,"low":186.13,"close":189.43,"volume":3447279,"rsi_14":5.26,"sma_20":193.49,"sma_60":199.73,"sma_120":159.27},{"date":"2025-08-25","open":190.51,"high":193.62,"low":188.28,"close":189.06,"volume":2723125,"rsi_14":5.64,"sma_20":191.62,"sma_60":198.78,"sma_120":159.8},{"date":"2025-08-26","open":189.42,"high":194.6,"low":188.33,"close":194.07,"volume":3430807,"rsi_14":93.21,"sma_20":191.04,"sma_60":197.63,"sma_120":160.37},{"date":"2025-08-27","open":193.27,"high":196.19,"low":191.24,"close":193.55,"volume":2665452,"rsi_14":84.85,"sma_20":191.7,"sma_60":197.07,"sma_120":161.04},{"date":"2025-08-28","open":194.15,"high":200.3,"low":193.57,"close":195.64,"volume":3376224,"rsi_14":93.21,"sma_20":192.88,"sma_60":196.49,"sma_120":161.72},{"date":"2025-08-29","open":194.5,"high":194.68,"low":185.67,"close":188.09,"volume":3999345,"rsi_14":20.57,"sma_20":194.08,"sma_60":195.36,"sma_120":162.4},{"date":"2025-09-02","open":183.56,"high":185.87,"low":181.11,"close":184.81,"volume":4234696,"rsi_14":16.17,"sma_20":193.42,"sma_60":194.01,"sma_120":162.99},{"date":"2025-09-03","open":185.0,"high":187.53,"low":183.35,"close":187.11,"volume":2721419,"rsi_14":17.5,"sma_20":191.23,"sma_60":192.75,"sma_120":163.54},{"date":"2025-09-04","open":187.98,"high":191.08,"low":187.78,"close":188.71,"volume":2771810,"rsi_14":54.29,"sma_20":189.59,"sma_60":191.99,"sma_120":164.14},{"date":"2025-09-05","open":189.23,"high":190.4,"low":177.47,"close":186.99,"volume":5199557,"rsi_14":69.38,"sma_20":188.14,"sma_60":191.28,"sma_120":164.67},{"date":"2025-09-08","open":188.57,"high":189.53,"low":183.62,"close":187.0,"volume":4153391,"rsi_14":48.36,"sma_20":188.03,"sma_60":190.83,"sma_120":165.18},{"date":"2025-09-09","open":188.98,"high":194.45,"low":188.19,"close":192.74,"volume":4451703,"rsi_14":100.0,"sma_20":189.88,"sma_60":190.79,"sma_120":165.76},{"date":"2025-09-10","open":199.44,"high":211.73,"low":198.92,"close":208.08,"volume":9715842,"rsi_14":100.0,"sma_20":194.75,"sma_60":192.36,"sma_120":166.42},{"date":"2025-09-11","open":207.66,"high":210.76,"low":202.01,"close":202.95,"volume":4408911,"rsi_14":74.94,"sma_20":198.76,"sma_60":193.52,"sma_120":167.03},{"date":"2025-09-12","open":201.83,"high":209.08,"low":200.92,"close":208.57,"volume":3824901,"rsi_14":52.27,"sma_20":204.18,"sma_60":194.74,"sma_120":167.68},{"date":"2025-09-15","open":208.57,"high":216.73,"low":208.57,"close":212.37,"volume":4750642,"rsi_14":100.0,"sma_20":209.12,"sma_60":196.31,"sma_120":168.34},{"date":"2025-09-16","open":212.65,"high":212.65,"low":206.2,"close":208.3,"volume":3828376,"rsi_14":48.29,"sma_20":209.18,"sma_60":197.37,"sma_120":168.99},{"date":"2025-09-17","open":210.16,"high":212.65,"low":203.57,"close":207.19,"volume":3468115,"rsi_14":0.0,"sma_20":210.24,"sma_60":198.97,"sma_120":169.69},{"date":"2025-09-18","open":212.16,"high":213.3,"low":206.93,"close":209.03,"volume":3589561,"rsi_14":62.29,"sma_20":210.35,"sma_60":201.0,"sma_120":170.45},{"date":"2025-09-19","open":210.52,"high":212.92,"low":204.3,"close":210.37,"volume":9188465,"rsi_14":100.0,"sma_20":209.8,"sma_60":202.93,"sma_120":171.21},{"date":"2025-09-22","open":210.09,"high":218.87,"low":206.9,"close":216.98,"volume":4819523,"rsi_14":100.0,"sma_20":211.92,"sma_60":205.28,"sma_120":172.05},{"date":"2025-09-23","open":209.2,"high":211.85,"low":202.58,"close":203.36,"volume":6525208,"rsi_14":32.68,"sma_20":210.9,"sma_60":206.63,"sma_120":172.73},{"date":"2025-09-24","open":202.38,"high":205.3,"low":201.0,"close":201.19,"volume":3844371,"rsi_14":0.0,"sma_20":208.88,"sma_60":207.8,"sma_120":173.36},{"date":"2025-09-25","open":197.14,"high":203.38,"low":195.16,"close":200.75,"volume":4262643,"rsi_14":0.0,"sma_20":206.46,"sma_60":208.46,"sma_120":174.14},{"date":"2025-09-26","open":200.33,"high":206.6,"low":200.11,"close":206.32,"volume":3096233,"rsi_14":68.13,"sma_20":205.93,"sma_60":208.43,"sma_120":175.05},{"date":"2025-09-29","open":201.13,"high":206.23,"low":196.85,"close":197.08,"volume":8373872,"rsi_14":36.55,"sma_20":203.47,"sma_60":208.19,"sma_120":175.84},{"date":"2025-09-30","open":198.33,"high":199.63,"low":189.88,"close":195.07,"volume":5828378,"rsi_14":33.14,"sma_20":201.9,"sma_60":207.55,"sma_120":176.62},{"date":"2025-10-01","open":194.16,"high":204.04,"low":191.34,"close":200.64,"volume":5387716,"rsi_14":33.1,"sma_20":200.67,"sma_60":206.43,"sma_120":177.32},{"date":"2025-10-02","open":203.16,"high":204.11,"low":197.85,"close":201.77,"volume":4224153,"rsi_14":76.91,"sma_20":200.42,"sma_60":205.52,"sma_120":178.1},{"date":"2025-10-03","open":203.47,"high":209.29,"low":200.63,"close":201.12,"volume":5306939,"rsi_14":91.07,"sma_20":199.71,"sma_60":204.96,"sma_120":178.85},{"date":"2025-10-06","open":205.27,"high":207.03,"low":196.58,"close":199.54,"volume":6019791,"rsi_14":33.73,"sma_20":200.74,"sma_60":204.38,"sma_120":179.58},{"date":"2025-10-07","open":200.7,"high":202.95,"low":195.04,"close":198.76,"volume":2865843,"rsi_14":0.0,"sma_20":201.55,"sma_60":203.54,"sma_120":180.28},{"date":"2025-10-08","open":200.71,"high":205.72,"low":199.26,"close":205.66,"volume":3705960,"rsi_14":74.52,"sma_20":201.36,"sma_60":202.57,"sma_120":181.03},{"date":"2025-10-09","open":206.11,"high":210.16,"low":204.45,"close":209.09,"volume":3796063,"rsi_14":100.0,"sma_20":204.15,"sma_60":202.29,"sma_120":181.82},{"date":"2025-10-10","open":208.85,"high":211.45,"low":195.99,"close":196.01,"volume":4388190,"rsi_14":44.13,"sma_20":203.97,"sma_60":202.2,"sma_120":182.57},{"date":"2025-10-13","open":200.25,"high":209.04,"low":199.53,"close":208.64,"volume":3868849,"rsi_14":49.13,"sma_20":205.74,"sma_60":202.52,"sma_120":183.38},{"date":"2025-10-14","open":204.9,"high":207.95,"low":200.53,"close":204.62,"volume":3088175,"rsi_14":42.48,"sma_20":205.69,"sma_60":202.49,"sma_120":184.09},{"date":"2025-10-15","open":208.42,"high":215.1,"low":205.51,"close":209.94,"volume":5411967,"rsi_14":56.93,"sma_20":205.69,"sma_60":203.45,"sma_120":184.82},{"date":"2025-10-16","open":213.86,"high":216.16,"low":207.78,"close":209.49,"volume":3562171,"rsi_14":92.23,"sma_20":209.08,"sma_60":204.66,"sma_120":185.51},{"date":"2025-10-17","open":206.77,"high":209.14,"low":199.19,"close":200.48,"volume":4004732,"rsi_14":35.98,"sma_20":208.67,"sma_60":204.66,"sma_120":186.11},{"date":"2025-10-20","open":203.25,"high":204.61,"low":191.97,"close":193.4,"volume":4058350,"rsi_14":0.0,"sma_20":206.46,"sma_60":204.5,"sma_120":186.65},{"date":"2025-10-21","open":192.05,"high":192.58,"low":184.77,"close":185.71,"volume":5781710,"rsi_14":0.0,"sma_20":202.99,"sma_60":203.69,"sma_120":187.13},{"date":"2025-10-22","open":186.74,"high":188.68,"low":178.87,"close":185.03,"volume":5344396,"rsi_14":0.0,"sma_20":196.9,"sma_60":202.41,"sma_120":187.53},{"date":"2025-10-23","open":184.91,"high":191.37,"low":184.91,"close":190.54,"volume":3033744,"rsi_14":39.71,"sma_20":191.49,"sma_60":201.3,"sma_120":187.97},{"date":"2025-10-24","open":195.75,"high":201.13,"low":193.76,"close":200.6,"volume":4787532,"rsi_14":95.77,"sma_20":189.85,"sma_60":200.67,"sma_120":188.48},{"date":"2025-10-27","open":202.78,"high":202.78,"low":195.65,"close":198.44,"volume":4539545,"rsi_14":87.82,"sma_20":191.94,"sma_60":200.15,"sma_120":188.93},{"date":"2025-10-28","open":196.46,"high":196.46,"low":183.67,"close":189.77,"volume":9390524,"rsi_14":48.14,"sma_20":194.73,"sma_60":199.33,"sma_120":189.36},{"date":"2025-10-29","open":191.47,"high":199.86,"low":188.65,"close":198.51,"volume":6158919,"rsi_14":44.66,"sma_20":196.08,"sma_60":198.75,"sma_120":189.85},{"date":"2025-10-30","open":193.84,"high":197.96,"low":187.72,"close":188.89,"volume":3805401,"rsi_14":32.34,"sma_20":197.09,"sma_60":197.8,"sma_120":190.29},{"date":"2025-10-31","open":191.17,"high":192.06,"low":182.73,"close":187.49,"volume":4231269,"rsi_14":44.23,"sma_20":194.19,"sma_60":196.37,"sma_120":190.65},{"date":"2025-11-03","open":189.99,"high":194.35,"low":187.03,"close":192.21,"volume":3585022,"rsi_14":42.35,"sma_20":198.52,"sma_60":199.32,"sma_120":190.96},{"date":"2025-11-04","open":187.29,"high":190.66,"low":183.7,"close":184.94,"volume":3804963,"rsi_14":34.95,"sma_20":197.83,"sma_60":199.08,"sma_120":191.22},{"date":"2025-11-05","open":185.45,"high":191.64,"low":184.13,"close":188.57,"volume":3461264,"rsi_14":37.87,"sma_20":196.97,"sma_60":198.75,"sma_120":191.53},{"date":"2025-11-06","open":182.1,"high":188.3,"low":178.75,"close":183.82,"volume":6543627,"rsi_14":39.84,"sma_20":195.7,"sma_60":198.4,"sma_120":191.77},{"date":"2025-11-07","open":177.73,"high":190.25,"low":175.84,"close":190.17,"volume":5805325,"rsi_14":48.02,"sma_20":195.41,"sma_60":198.21,"sma_120":192.05},{"date":"2025-11-10","open":193.96,"high":195.95,"low":183.36,"close":187.47,"volume":4273678,"rsi_14":51.15,"sma_20":194.34,"sma_60":198.06,"sma_120":192.31},{"date":"2025-11-11","open":185.12,"high":187.13,"low":178.04,"close":178.39,"volume":4542623,"rsi_14":46.08,"sma_20":193.03,"sma_60":197.73,"sma_120":192.53},{"date":"2025-11-12","open":179.55,"high":180.52,"low":176.52,"close":177.5,"volume":4252073,"rsi_14":41.85,"sma_20":191.4,"sma_60":197.48,"sma_120":192.73},{"date":"2025-11-13","open":176.15,"high":177.19,"low":169.78,"close":170.82,"volume":5467417,"rsi_14":30.58,"sma_20":189.46,"sma_60":197.12,"sma_120":192.84},{"date":"2025-11-14","open":166.46,"high":179.22,"low":164.86,"close":173.93,"volume":5484367,"rsi_14":34.22,"sma_20":188.12,"sma_60":196.86,"sma_120":192.93},{"date":"2025-11-17","open":174.67,"high":178.74,"low":172.37,"close":174.24,"volume":3108607,"rsi_14":38.8,"sma_20":187.16,"sma_60":196.61,"sma_120":193.04},{"date":"2025-11-18","open":171.91,"high":176.65,"low":169.92,"close":173.67,"volume":3279134,"rsi_14":29.67,"sma_20":186.56,"sma_60":196.34,"sma_120":193.16},{"date":"2025-11-19","open":174.4,"high":180.72,"low":173.47,"close":178.37,"volume":3384437,"rsi_14":40.63,"sma_20":186.22,"sma_60":196.08,"sma_120":193.31},{"date":"2025-11-20","open":184.02,"high":188.47,"low":172.38,"close":173.04,"volume":4271547,"rsi_14":37.98,"sma_20":185.34,"sma_60":195.73,"sma_120":193.37},{"date":"2025-11-21","open":171.26,"high":172.93,"low":161.74,"close":167.86,"volume":6303848,"rsi_14":29.9,"sma_20":183.7,"sma_60":195.26,"sma_120":193.3},{"date":"2025-11-24","open":168.84,"high":174.44,"low":165.18,"close":174.38,"volume":5750905,"rsi_14":41.18,"sma_20":182.49,"sma_60":195.03,"sma_120":193.33},{"date":"2025-11-25","open":173.33,"high":173.97,"low":165.19,"close":170.1,"volume":3865101,"rsi_14":34.73,"sma_20":181.5,"sma_60":194.78,"sma_120":193.33},{"date":"2025-11-26","open":173.25,"high":176.98,"low":172.34,"close":176.04,"volume":2937757,"rsi_14":43.69,"sma_20":180.37,"sma_60":194.59,"sma_120":193.35},{"date":"2025-11-28","open":178.23,"high":179.99,"low":177.24,"close":178.09,"volume":1908400,"rsi_14":39.46,"sma_20":179.83,"sma_60":194.41,"sma_120":193.43},{"date":"2025-12-01","open":175.25,"high":175.72,"low":171.94,"close":172.89,"volume":3251000,"rsi_14":37.82,"sma_20":179.1,"sma_60":194.17,"sma_120":193.51},{"date":"2025-12-02","open":174.64,"high":175.19,"low":170.62,"close":171.8,"volume":3029200,"rsi_14":43.65,"sma_20":178.07,"sma_60":193.91,"sma_120":193.55},{"date":"2025-12-03","open":171.91,"high":173.1,"low":168.22,"close":170.91,"volume":2492600,"rsi_14":43.64,"sma_20":177.37,"sma_60":193.54,"sma_120":193.54},{"date":"2025-12-04","open":171.16,"high":177.28,"low":169.73,"close":175.31,"volume":3408700,"rsi_14":54.53,"sma_20":176.7,"sma_60":192.99,"sma_120":193.55},{"date":"2025-12-05","open":175.76,"high":175.87,"low":165.75,"close":166.45,"volume":4524300,"rsi_14":43.23,"sma_20":175.83,"sma_60":192.38,"sma_120":193.47},{"date":"2025-12-08","open":167.09,"high":167.09,"low":163.35,"close":165.4,"volume":4230200,"rsi_14":42.11,"sma_20":174.59,"sma_60":191.65,"sma_120":193.37},{"date":"2025-12-09","open":164.66,"high":169.18,"low":164.02,"close":164.1,"volume":3939500,"rsi_14":41.57,"sma_20":173.41,"sma_60":190.84,"sma_120":193.24},{"date":"2025-12-10","open":164.63,"high":165.3,"low":157.96,"close":164.46,"volume":5778100,"rsi_14":36.74,"sma_20":172.71,"sma_60":190.1,"sma_120":193.07},{"date":"2025-12-11","open":161.35,"high":174.13,"low":160.31,"close":173.85,"volume":6197100,"rsi_14":50.71,"sma_20":172.53,"sma_60":189.54,"sma_120":192.97},{"date":"2025-12-12","open":174.44,"high":179.22,"low":166.78,"close":169.36,"volume":5870200,"rsi_14":51.35,"sma_20":172.46,"sma_60":188.87,"sma_120":192.84},{"date":"2025-12-15","open":172.21,"high":172.25,"low":166.26,"close":167.52,"volume":4287400,"rsi_14":43.29,"sma_20":172.14,"sma_60":188.16,"sma_120":192.69},{"date":"2025-12-16","open":165.93,"high":173.18,"low":165.83,"close":172.7,"volume":4190100,"rsi_14":52.5,"sma_20":172.06,"sma_60":187.41,"sma_120":192.55},{"date":"2025-12-17","open":173.26,"high":174.38,"low":158.01,"close":159.28,"volume":6902900,"rsi_14":35.92,"sma_20":171.34,"sma_60":186.68,"sma_120":192.25},{"date":"2025-12-18","open":164.94,"high":171.18,"low":161.97,"close":165.45,"volume":7652500,"rsi_14":40.07,"sma_20":170.69,"sma_60":186.08,"sma_120":192.02},{"date":"2025-12-19","open":165.98,"high":170.67,"low":162.0,"close":162.33,"volume":7141800,"rsi_14":41.42,"sma_20":170.15,"sma_60":185.44,"sma_120":191.84},{"date":"2025-12-22","open":163.52,"high":163.83,"low":160.38,"close":161.1,"volume":4379200,"rsi_14":41.17,"sma_20":169.8,"sma_60":184.67,"sma_120":191.63},{"date":"2025-12-23","open":161.1,"high":163.22,"low":159.66,"close":161.2,"volume":3772000,"rsi_14":41.87,"sma_20":169.12,"sma_60":184.07,"sma_120":191.37},{"date":"2025-12-24","open":160.52,"high":162.11,"low":159.3,"close":161.49,"volume":1342200,"rsi_14":37.68,"sma_20":168.68,"sma_60":183.5,"sma_120":191.11},{"date":"2025-12-26","open":161.2,"high":162.52,"low":159.88,"close":161.2,"volume":2317500,"rsi_14":44.35,"sma_20":167.92,"sma_60":182.84,"sma_120":190.87},{"date":"2025-12-29","open":160.53,"high":163.72,"low":159.46,"close":161.37,"volume":2856100,"rsi_14":45.52,"sma_20":167.07,"sma_60":182.16,"sma_120":190.58},{"date":"2025-12-30","open":161.53,"high":162.58,"low":160.59,"close":162.14,"volume":2220600,"rsi_14":47.68,"sma_20":166.52,"sma_60":181.5,"sma_120":190.3},{"date":"2025-12-31","open":162.41,"high":164.02,"low":160.75,"close":160.86,"volume":1845100,"rsi_14":46.01,"sma_20":165.96,"sma_60":180.85,"sma_120":190.01},{"date":"2026-01-02","open":163.41,"high":168.79,"low":163.41,"close":164.75,"volume":3838400,"rsi_14":39.02,"sma_20":165.64,"sma_60":180.28,"sma_120":189.76},{"date":"2026-01-05","open":168.87,"high":171.15,"low":159.72,"close":162.45,"volume":4385200,"rsi_14":41.14,"sma_20":164.98,"sma_60":179.55,"sma_120":189.52},{"date":"2026-01-06","open":168.51,"high":172.11,"low":163.3,"close":169.03,"volume":6577500,"rsi_14":51.42,"sma_20":165.1,"sma_60":178.88,"sma_120":189.4},{"date":"2026-01-07","open":168.16,"high":168.16,"low":153.09,"close":154.15,"volume":9433200,"rsi_14":32.84,"sma_20":164.53,"sma_60":178.17,"sma_120":189.17},{"date":"2026-01-08","open":154.8,"high":155.34,"low":148.75,"close":150.16,"volume":6866800,"rsi_14":39.69,"sma_20":163.81,"sma_60":177.19,"sma_120":188.82},{"date":"2026-01-09","open":173.82,"high":174.23,"low":165.39,"close":165.88,"volume":14316000,"rsi_14":50.18,"sma_20":163.87,"sma_60":176.54,"sma_120":188.64},{"date":"2026-01-12","open":164.19,"high":176.22,"low":163.6,"close":172.08,"volume":7189100,"rsi_14":58.22,"sma_20":163.77,"sma_60":175.9,"sma_120":188.5},{"date":"2026-01-13","open":173.49,"high":174.94,"low":170.32,"close":170.92,"volume":5430300,"rsi_14":58.52,"sma_20":163.84,"sma_60":175.25,"sma_120":188.26},{"date":"2026-01-14","open":168.89,"high":170.68,"low":165.56,"close":168.48,"volume":3888200,"rsi_14":56.07,"sma_20":163.88,"sma_60":174.71,"sma_120":188.04},{"date":"2026-01-15","open":172.49,"high":182.03,"low":171.18,"close":179.65,"volume":7116800,"rsi_14":62.82,"sma_20":164.21,"sma_60":174.48,"sma_120":187.94},{"date":"2026-01-16","open":167.06,"high":170.62,"low":162.53,"close":166.11,"volume":13330551,"rsi_14":52.92,"sma_20":164.54,"sma_60":174.14,"sma_120":187.69},{"date":"2026-01-20","open":160.8,"high":165.51,"low":155.79,"close":156.35,"volume":7599100,"rsi_14":47.32,"sma_20":164.08,"sma_60":173.66,"sma_120":187.35},{"date":"2026-01-21","open":158.55,"high":161.51,"low":153.32,"close":159.55,"volume":6651300,"rsi_14":48.65,"sma_20":163.92,"sma_60":173.14,"sma_120":186.96},{"date":"2026-01-22","open":161.46,"high":163.02,"low":158.68,"close":159.89,"volume":4176200,"rsi_14":49.49,"sma_20":163.86,"sma_60":172.45,"sma_120":186.55},{"date":"2026-01-23","open":159.53,"high":162.39,"low":157.54,"close":159.65,"volume":4475800,"rsi_14":47.22,"sma_20":163.79,"sma_60":171.8,"sma_120":186.15},{"date":"2026-01-26","open":160.12,"high":164.83,"low":157.44,"close":158.35,"volume":3953100,"rsi_14":47.73,"sma_20":163.63,"sma_60":171.27,"sma_120":185.69},{"date":"2026-01-27","open":159.04,"high":164.14,"low":157.69,"close":163.78,"volume":3622100,"rsi_14":47.06,"sma_20":163.76,"sma_60":170.69,"sma_120":185.32},{"date":"2026-01-28","open":165.51,"high":166.07,"low":160.69,"close":165.16,"volume":4263800,"rsi_14":57.25,"sma_20":163.95,"sma_60":170.28,"sma_120":185.02},{"date":"2026-01-29","open":165.47,"high":167.39,"low":158.29,"close":162.1,"volume":4798800,"rsi_14":57.97,"sma_20":163.95,"sma_60":169.86,"sma_120":184.66},{"date":"2026-01-30","open":161.03,"high":164.02,"low":156.4,"close":157.89,"volume":3810800,"rsi_14":43.7,"sma_20":163.8,"sma_60":169.28,"sma_120":184.3},{"date":"2026-02-02","open":157.19,"high":159.51,"low":153.58,"close":153.81,"volume":5506900,"rsi_14":35.11,"sma_20":163.25,"sma_60":168.75,"sma_120":183.92},{"date":"2026-02-03","open":155.66,"high":156.04,"low":149.95,"close":152.55,"volume":4375800,"rsi_14":35.05,"sma_20":162.75,"sma_60":168.15,"sma_120":183.45},{"date":"2026-02-04","open":152.74,"high":153.21,"low":138.86,"close":142.1,"volume":13329800,"rsi_14":31.01,"sma_20":161.4,"sma_60":167.44,"sma_120":182.92},{"date":"2026-02-05","open":140.59,"high":143.49,"low":138.12,"close":142.65,"volume":7112900,"rsi_14":18.53,"sma_20":160.83,"sma_60":166.65,"sma_120":182.43},{"date":"2026-02-06","open":149.56,"high":151.81,"low":146.99,"close":149.21,"volume":7406400,"rsi_14":33.69,"sma_20":160.78,"sma_60":166.0,"sma_120":182.03},{"date":"2026-02-09","open":149.56,"high":155.32,"low":147.35,"close":152.52,"volume":5097000,"rsi_14":45.78,"sma_20":160.11,"sma_60":165.57,"sma_120":181.65},{"date":"2026-02-10","open":160.11,"high":160.99,"low":154.4,"close":159.13,"volume":9066174,"rsi_14":49.53,"sma_20":159.46,"sma_60":165.25,"sma_120":181.37},{"date":"2026-02-11","open":164.53,"high":164.84,"low":158.1,"close":159.68,"volume":4264655,"rsi_14":49.78,"sma_20":158.89,"sma_60":165.06,"sma_120":181.09},{"date":"2026-02-12","open":160.26,"high":165.72,"low":159.93,"close":162.62,"volume":7493842,"rsi_14":52.87,"sma_20":158.6,"sma_60":164.87,"sma_120":180.87},{"date":"2026-02-13","open":161.93,"high":171.16,"low":161.03,"close":170.99,"volume":5967870,"rsi_14":60.76,"sma_20":158.17,"sma_60":164.81,"sma_120":180.71},{"date":"2026-02-17","open":170.78,"high":176.12,"low":169.45,"close":173.17,"volume":4644036,"rsi_14":58.46,"sma_20":158.52,"sma_60":164.8,"sma_120":180.57},{"date":"2026-02-18","open":173.5,"high":174.99,"low":169.11,"close":170.07,"volume":3622700,"rsi_14":54.3,"sma_20":159.21,"sma_60":164.66,"sma_120":180.37},{"date":"2026-02-19","open":169.41,"high":172.07,"low":167.76,"close":172.0,"volume":3154700,"rsi_14":58.82,"sma_20":159.83,"sma_60":164.64,"sma_120":180.18},{"date":"2026-02-20","open":171.8,"high":172.99,"low":168.51,"close":170.9,"volume":3879803,"rsi_14":62.28,"sma_20":160.38,"sma_60":164.68,"sma_120":179.97},{"date":"2026-02-23","open":170.14,"high":171.34,"low":164.73,"close":167.31,"volume":4133200,"rsi_14":62.86,"sma_20":160.77,"sma_60":164.56,"sma_120":179.79},{"date":"2026-02-24","open":166.83,"high":171.21,"low":162.44,"close":171.12,"volume":4362146,"rsi_14":66.84,"sma_20":161.41,"sma_60":164.57,"sma_120":179.68},{"date":"2026-02-25","open":172.13,"high":175.46,"low":169.62,"close":174.85,"volume":4760812,"rsi_14":83.87,"sma_20":161.96,"sma_60":164.55,"sma_120":179.57},{"date":"2026-02-26","open":168.36,"high":176.77,"low":163.69,"close":176.3,"volume":7654748,"rsi_14":84.16,"sma_20":162.52,"sma_60":164.51,"sma_120":179.46},{"date":"2026-02-27","open":174.49,"high":177.79,"low":170.39,"close":173.38,"volume":5494931,"rsi_14":76.58,"sma_20":163.08,"sma_60":164.52,"sma_120":179.34},{"date":"2026-03-02","open":169.58,"high":176.09,"low":165.42,"close":165.5,"volume":5118172,"rsi_14":62.87,"sma_20":163.46,"sma_60":164.41,"sma_120":179.16},{"date":"2026-03-03","open":160.95,"high":163.13,"low":152.61,"close":161.23,"volume":6581524,"rsi_14":52.15,"sma_20":163.83,"sma_60":164.24,"sma_120":178.89},{"date":"2026-03-04","open":160.87,"high":163.76,"low":159.97,"close":162.88,"volume":4599261,"rsi_14":53.24,"sma_20":164.34,"sma_60":164.03,"sma_120":178.51},{"date":"2026-03-05","open":161.43,"high":167.48,"low":161.26,"close":166.91,"volume":4943715,"rsi_14":54.28,"sma_20":165.59,"sma_60":164.03,"sma_120":178.2},{"date":"2026-03-06","open":163.97,"high":167.89,"low":157.84,"close":158.19,"volume":5625427,"rsi_14":37.3,"sma_20":166.37,"sma_60":163.91,"sma_120":177.78},{"date":"2026-03-09","open":155.21,"high":164.13,"low":154.53,"close":163.14,"volume":4106626,"rsi_14":40.59,"sma_20":167.07,"sma_60":163.89,"sma_120":177.36},{"date":"2026-03-10","open":164.87,"high":168.29,"low":163.81,"close":163.92,"volume":4145985,"rsi_14":43.96,"sma_20":167.64,"sma_60":163.87,"sma_120":176.99},{"date":"2026-03-11","open":163.39,"high":163.39,"low":154.63,"close":158.69,"volume":6073957,"rsi_14":37.77,"sma_20":167.62,"sma_60":163.62,"sma_120":176.58},{"date":"2026-03-12","open":156.21,"high":162.69,"low":156.21,"close":159.11,"volume":4050285,"rsi_14":38.99,"sma_20":167.59,"sma_60":163.44,"sma_120":176.16},{"date":"2026-03-13","open":161.29,"high":164.76,"low":157.27,"close":158.49,"volume":3679568,"rsi_14":41.26,"sma_20":167.39,"sma_60":163.29,"sma_120":175.72},{"date":"2026-03-16","open":160.53,"high":163.02,"low":159.64,"close":161.52,"volume":2775156,"rsi_14":40.38,"sma_20":166.91,"sma_60":163.1,"sma_120":175.26},{"date":"2026-03-17","open":162.33,"high":164.98,"low":161.65,"close":163.85,"volume":2065315,"rsi_14":38.66,"sma_20":166.44,"sma_60":163.17,"sma_120":174.92},{"date":"2026-03-18","open":165.27,"high":172.49,"low":165.02,"close":169.62,"volume":3685287,"rsi_14":43.71,"sma_20":166.42,"sma_60":163.24,"sma_120":174.66},{"date":"2026-03-19","open":166.68,"high":169.1,"low":163.75,"close":166.88,"volume":3106652,"rsi_14":43.81,"sma_20":166.17,"sma_60":163.31,"sma_120":174.37},{"date":"2026-03-20","open":166.24,"high":166.24,"low":144.63,"close":145.82,"volume":11109513,"rsi_14":34.95,"sma_20":164.9,"sma_60":163.05,"sma_120":173.86},{"date":"2026-03-23","open":151.24,"high":155.69,"low":149.13,"close":151.08,"volume":5338525,"rsi_14":42.3,"sma_20":164.07,"sma_60":162.88,"sma_120":173.47},{"date":"2026-03-24","open":150.34,"high":153.89,"low":149.35,"close":152.51,"volume":3995489,"rsi_14":42.06,"sma_20":163.13,"sma_60":162.72,"sma_120":173.11},{"date":"2026-03-25","open":154.79,"high":157.73,"low":150.17,"close":151.3,"volume":3512904,"rsi_14":37.57,"sma_20":161.94,"sma_60":162.55,"sma_120":172.7},{"date":"2026-03-26","open":149.3,"high":152.46,"low":146.29,"close":152.09,"volume":4437915,"rsi_14":44.33,"sma_20":160.71,"sma_60":162.39,"sma_120":172.28},{"date":"2026-03-27","open":151.54,"high":159.98,"low":151.54,"close":155.27,"volume":4554483,"rsi_14":42.46,"sma_20":159.79,"sma_60":162.27,"sma_120":171.89},{"date":"2026-03-30","open":156.89,"high":158.71,"low":146.4,"close":147.34,"volume":4734921,"rsi_14":36.24,"sma_20":158.88,"sma_60":162.04,"sma_120":171.45},{"date":"2026-03-31","open":143.7,"high":151.26,"low":142.15,"close":150.12,"volume":5402244,"rsi_14":42.45,"sma_20":158.31,"sma_60":161.8,"sma_120":171.04},{"date":"2026-04-01","open":151.26,"high":156.13,"low":151.19,"close":153.75,"volume":3782839,"rsi_14":45.46,"sma_20":157.84,"sma_60":161.65,"sma_120":170.6},{"date":"2026-04-02","open":151.0,"high":154.35,"low":149.91,"close":150.97,"volume":2950319,"rsi_14":43.96,"sma_20":157.03,"sma_60":161.34,"sma_120":170.11},{"date":"2026-04-06","open":150.83,"high":152.9,"low":149.68,"close":151.38,"volume":2309799,"rsi_14":41.57,"sma_20":156.68,"sma_60":161.29,"sma_120":169.73},{"date":"2026-04-07","open":150.86,"high":153.95,"low":150.07,"close":153.47,"volume":2229141,"rsi_14":41.33,"sma_20":156.18,"sma_60":161.34,"sma_120":169.27},{"date":"2026-04-08","open":160.53,"high":161.09,"low":155.08,"close":155.68,"volume":4320567,"rsi_14":37.7,"sma_20":155.75,"sma_60":161.17,"sma_120":168.85},{"date":"2026-04-09","open":155.68,"high":162.31,"low":152.47,"close":152.54,"volume":4103154,"rsi_14":37.44,"sma_20":155.43,"sma_60":160.84,"sma_120":168.37},{"date":"2026-04-10","open":153.29,"high":158.41,"low":152.9,"close":154.52,"volume":2900876,"rsi_14":61.21,"sma_20":155.19,"sma_60":160.56,"sma_120":167.9},{"date":"2026-04-13","open":152.44,"high":160.5,"low":152.44,"close":157.98,"volume":4458614,"rsi_14":59.33,"sma_20":155.15,"sma_60":160.38,"sma_120":167.54},{"date":"2026-04-14","open":162.19,"high":165.05,"low":160.13,"close":163.75,"volume":3767261,"rsi_14":63.59,"sma_20":155.25,"sma_60":160.11,"sma_120":167.29},{"date":"2026-04-15","open":165.27,"high":166.29,"low":161.93,"close":162.72,"volume":3098298,"rsi_14":63.87,"sma_20":155.18,"sma_60":160.05,"sma_120":167.1},{"date":"2026-04-16","open":164.34,"high":166.69,"low":162.39,"close":165.3,"volume":3126049,"rsi_14":65.38,"sma_20":154.95,"sma_60":160.19,"sma_120":166.93},{"date":"2026-04-17","open":166.03,"high":168.26,"low":162.04,"close":163.24,"volume":4104295,"rsi_14":59.52,"sma_20":154.75,"sma_60":160.25,"sma_120":166.69},{"date":"2026-04-20","open":162.83,"high":163.83,"low":158.1,"close":159.38,"volume":2924136,"rsi_14":65.94,"sma_20":155.43,"sma_60":160.24,"sma_120":166.35},{"date":"2026-04-21","open":160.54,"high":160.88,"low":153.92,"close":154.7,"volume":3748830,"rsi_14":55.77,"sma_20":155.61,"sma_60":160.15,"sma_120":165.98},{"date":"2026-04-22","open":157.58,"high":158.86,"low":154.71,"close":155.58,"volume":2642180,"rsi_14":52.47,"sma_20":155.77,"sma_60":160.1,"sma_120":165.69},{"date":"2026-04-23","open":155.75,"high":158.65,"low":154.29,"close":156.64,"volume":3272560,"rsi_14":58.04,"sma_20":156.03,"sma_60":159.98,"sma_120":165.33},{"date":"2026-04-24","open":156.12,"high":165.25,"low":154.94,"close":164.13,"volume":3481388,"rsi_14":65.07,"sma_20":156.64,"sma_60":159.96,"sma_120":165.12},{"date":"2026-04-27","open":164.77,"high":168.19,"low":158.52,"close":166.35,"volume":4577606,"rsi_14":65.18,"sma_20":157.19,"sma_60":160.02,"sma_120":164.94},{"date":"2026-04-28","open":162.28,"high":163.1,"low":158.5,"close":160.9,"volume":5205586,"rsi_14":55.72,"sma_20":157.87,"sma_60":160.07,"sma_120":164.67},{"date":"2026-04-29","open":160.64,"high":160.92,"low":152.87,"close":153.58,"volume":4992838,"rsi_14":51.04,"sma_20":158.04,"sma_60":160.06,"sma_120":164.41},{"date":"2026-04-30","open":156.08,"high":159.41,"low":155.52,"close":157.62,"volume":3954816,"rsi_14":52.99,"sma_20":158.24,"sma_60":160.14,"sma_120":164.14},{"date":"2026-05-01","open":158.09,"high":159.92,"low":154.72,"close":155.07,"volume":3143975,"rsi_14":47.14,"sma_20":158.44,"sma_60":160.35,"sma_120":163.9},{"date":"2026-05-04","open":157.47,"high":162.16,"low":157.22,"close":160.63,"volume":4209280,"rsi_14":46.93,"sma_20":158.91,"sma_60":160.65,"sma_120":163.65},{"date":"2026-05-05","open":162.78,"high":163.58,"low":159.58,"close":160.16,"volume":3567166,"rsi_14":47.46,"sma_20":159.24,"sma_60":160.83,"sma_120":163.42},{"date":"2026-05-06","open":161.27,"high":162.77,"low":156.39,"close":158.07,"volume":8214755,"rsi_14":42.73,"sma_20":159.36,"sma_60":160.92,"sma_120":163.24},{"date":"2026-05-07","open":162.82,"high":168.16,"low":153.56,"close":153.74,"volume":7895796,"rsi_14":40.87,"sma_20":159.42,"sma_60":160.82,"sma_120":163.04},{"date":"2026-05-08","open":154.79,"high":154.79,"low":146.78,"close":147.52,"volume":8074473,"rsi_14":39.09,"sma_20":159.07,"sma_60":160.62,"sma_120":162.84},{"date":"2026-05-11","open":147.8,"high":152.54,"low":146.08,"close":151.84,"volume":5905405,"rsi_14":47.36,"sma_20":158.76,"sma_60":160.43,"sma_120":162.65},{"date":"2026-05-12","open":149.29,"high":150.12,"low":145.46,"close":146.67,"volume":4904253,"rsi_14":42.36,"sma_20":157.91,"sma_60":160.02,"sma_120":162.42},{"date":"2026-05-13","open":146.08,"high":146.08,"low":139.32,"close":142.42,"volume":6385353,"rsi_14":38.44,"sma_20":156.89,"sma_60":159.5,"sma_120":162.15},{"date":"2026-05-14","open":141.19,"high":143.1,"low":139.73,"close":141.71,"volume":5117085,"rsi_14":29.52,"sma_20":155.71,"sma_60":159.03,"sma_120":161.84},{"date":"2026-05-15","open":139.58,"high":140.9,"low":137.62,"close":139.49,"volume":6632205,"rsi_14":25.46,"sma_20":154.52,"sma_60":158.48,"sma_120":161.56},{"date":"2026-05-18","open":138.81,"high":139.35,"low":133.68,"close":136.56,"volume":6321803,"rsi_14":26.69,"sma_20":153.38,"sma_60":157.9,"sma_120":161.29},{"date":"2026-05-19","open":135.61,"high":136.51,"low":132.48,"close":134.53,"volume":5860661,"rsi_14":29.69,"sma_20":152.37,"sma_60":157.35,"sma_120":160.96},{"date":"2026-05-20","open":137.81,"high":144.7,"low":137.62,"close":143.8,"volume":7863350,"rsi_14":36.75,"sma_20":151.78,"sma_60":156.89,"sma_120":160.73},{"date":"2026-05-21","open":145.27,"high":149.08,"low":144.68,"close":148.88,"volume":4621390,"rsi_14":44.34,"sma_20":151.39,"sma_60":156.45,"sma_120":160.5},{"date":"2026-05-22","open":150.82,"high":157.35,"low":150.54,"close":156.06,"volume":8062520,"rsi_14":45.94,"sma_20":150.99,"sma_60":156.11,"sma_120":160.31},{"date":"2026-05-26","open":158.69,"high":167.17,"low":158.0,"close":164.34,"volume":8521459,"rsi_14":53.26,"sma_20":150.88,"sma_60":155.96,"sma_120":160.24},{"date":"2026-05-27","open":164.73,"high":164.8,"low":158.19,"close":159.93,"volume":4902670,"rsi_14":51.4,"sma_20":150.84,"sma_60":155.86,"sma_120":160.13},{"date":"2026-05-28","open":158.62,"high":163.31,"low":157.38,"close":160.06,"volume":3606847,"rsi_14":55.08,"sma_20":151.16,"sma_60":155.84,"sma_120":160.04},{"date":"2026-05-29","open":159.78,"high":162.07,"low":156.67,"close":160.01,"volume":3785150,"rsi_14":61.15,"sma_20":151.28,"sma_60":155.79,"sma_120":159.91},{"date":"2026-06-01","open":156.79,"high":158.33,"low":151.12,"close":154.55,"volume":4322725,"rsi_14":52.37,"sma_20":151.25,"sma_60":155.58,"sma_120":159.8},{"date":"2026-06-02","open":155.73,"high":160.56,"low":152.67,"close":157.75,"volume":4544931,"rsi_14":60.04,"sma_20":151.11,"sma_60":155.56,"sma_120":159.74},{"date":"2026-06-03","open":156.3,"high":157.69,"low":152.74,"close":153.59,"volume":3884873,"rsi_14":60.14,"sma_20":150.78,"sma_60":155.4,"sma_120":159.64},{"date":"2026-06-04","open":151.33,"high":153.83,"low":149.98,"close":153.49,"volume":2969439,"rsi_14":60.81,"sma_20":150.55,"sma_60":155.22,"sma_120":159.55},{"date":"2026-06-05","open":151.79,"high":154.08,"low":147.3,"close":148.56,"volume":3673432,"rsi_14":57.92,"sma_20":150.29,"sma_60":155.05,"sma_120":159.33},{"date":"2026-06-08","open":148.11,"high":149.1,"low":146.18,"close":146.7,"volume":3327690,"rsi_14":59.03,"sma_20":150.25,"sma_60":154.84,"sma_120":159.14},{"date":"2026-06-09","open":148.22,"high":150.09,"low":141.35,"close":146.02,"volume":4058999,"rsi_14":60.49,"sma_20":149.96,"sma_60":154.62,"sma_120":158.96},{"date":"2026-06-10","open":143.15,"high":143.8,"low":137.72,"close":138.35,"volume":5194972,"rsi_14":44.87,"sma_20":149.54,"sma_60":154.23,"sma_120":158.66},{"date":"2026-06-11","open":140.8,"high":146.7,"low":139.38,"close":146.18,"volume":5127376,"rsi_14":47.59,"sma_20":149.73,"sma_60":153.93,"sma_120":158.55},{"date":"2026-06-12","open":147.8,"high":150.29,"low":146.8,"close":147.82,"volume":4573482,"rsi_14":41.83,"sma_20":150.04,"sma_60":153.57,"sma_120":158.4},{"date":"2026-06-15","open":152.6,"high":155.24,"low":150.04,"close":153.31,"volume":4455219,"rsi_14":38.42,"sma_20":150.73,"sma_60":153.33,"sma_120":158.32},{"date":"2026-06-16","open":153.04,"high":161.26,"low":152.62,"close":158.39,"volume":4942930,"rsi_14":48.41,"sma_20":151.82,"sma_60":153.54,"sma_120":158.3},{"date":"2026-06-17","open":158.35,"high":162.22,"low":157.0,"close":158.61,"volume":4490412,"rsi_14":48.5,"sma_20":153.03,"sma_60":153.67,"sma_120":158.27},{"date":"2026-06-18","open":161.87,"high":170.11,"low":159.81,"close":163.53,"volume":7976305,"rsi_14":53.3,"sma_20":154.02,"sma_60":153.85,"sma_120":158.29},{"date":"2026-06-22","open":163.5,"high":170.5,"low":162.9,"close":167.26,"volume":4971242,"rsi_14":62.17,"sma_20":154.93,"sma_60":154.12,"sma_120":158.33},{"date":"2026-06-23","open":160.08,"high":165.82,"low":159.14,"close":162.39,"volume":3855422,"rsi_14":54.17,"sma_20":155.23,"sma_60":154.28,"sma_120":158.34},{"date":"2026-06-24","open":163.03,"high":165.64,"low":159.88,"close":162.87,"volume":3722576,"rsi_14":59.19,"sma_20":155.15,"sma_60":154.41,"sma_120":158.34},{"date":"2026-06-25","open":166.91,"high":171.35,"low":166.01,"close":167.77,"volume":3636863,"rsi_14":63.0,"sma_20":155.53,"sma_60":154.75,"sma_120":158.39},{"date":"2026-06-26","open":165.86,"high":167.93,"low":163.19,"close":163.49,"volume":5487406,"rsi_14":63.77,"sma_20":155.69,"sma_60":154.96,"sma_120":158.38},{"date":"2026-06-29","open":163.7,"high":165.6,"low":161.02,"close":162.38,"volume":2814754,"rsi_14":64.68,"sma_20":155.8,"sma_60":155.1,"sma_120":158.38},{"date":"2026-06-30","open":162.58,"high":165.45,"low":156.51,"close":158.63,"volume":4181999,"rsi_14":61.12,"sma_20":155.99,"sma_60":155.23,"sma_120":158.28},{"date":"2026-07-01","open":156.0,"high":157.32,"low":151.05,"close":153.16,"volume":5090071,"rsi_14":63.64,"sma_20":155.75,"sma_60":155.25,"sma_120":158.27},{"date":"2026-07-02","open":153.95,"high":156.24,"low":148.5,"close":151.05,"volume":4255892,"rsi_14":54.88,"sma_20":155.61,"sma_60":155.21,"sma_120":158.28},{"date":"2026-07-06","open":152.47,"high":157.24,"low":152.01,"close":157.22,"volume":3395793,"rsi_14":58.78,"sma_20":155.79,"sma_60":155.23,"sma_120":158.2},{"date":"2026-07-07","open":156.13,"high":159.41,"low":154.01,"close":155.73,"volume":3027305,"rsi_14":52.28,"sma_20":156.14,"sma_60":155.28,"sma_120":158.06},{"date":"2026-07-08","open":153.99,"high":156.49,"low":151.32,"close":154.82,"volume":3605735,"rsi_14":45.71,"sma_20":156.53,"sma_60":155.28,"sma_120":157.92},{"date":"2026-07-09","open":159.01,"high":161.18,"low":157.44,"close":157.98,"volume":2907519,"rsi_14":49.1,"sma_20":157.12,"sma_60":155.28,"sma_120":157.83},{"date":"2026-07-10","open":157.55,"high":160.02,"low":157.05,"close":158.86,"volume":2996001,"rsi_14":44.33,"sma_20":158.14,"sma_60":155.2,"sma_120":157.65},{"date":"2026-07-13","open":157.65,"high":159.43,"low":156.2,"close":158.12,"volume":3613266,"rsi_14":38.67,"sma_20":158.72,"sma_60":155.12,"sma_120":157.58},{"date":"2026-07-14","open":161.0,"high":168.21,"low":157.03,"close":158.43,"volume":5415575,"rsi_14":44.46,"sma_20":159.24,"sma_60":155.0,"sma_120":157.59},{"date":"2026-07-15","open":162.5,"high":166.94,"low":157.94,"close":160.23,"volume":5504513,"rsi_14":46.44,"sma_20":159.58,"sma_60":154.94,"sma_120":157.6},{"date":"2026-07-16","open":157.87,"high":158.1,"low":148.52,"close":152.56,"volume":7069985,"rsi_14":30.92,"sma_20":159.28,"sma_60":154.83,"sma_120":157.53},{"date":"2026-07-17","open":150.36,"high":157.25,"low":148.14,"close":155.44,"volume":4441024,"rsi_14":39.53,"sma_20":159.11,"sma_60":154.83,"sma_120":157.49},{"date":"2026-07-20","open":157.52,"high":158.57,"low":155.6,"close":157.99,"volume":3256715,"rsi_14":44.5,"sma_20":158.82,"sma_60":154.87,"sma_120":157.49},{"date":"2026-07-21","open":160.99,"high":164.46,"low":160.01,"close":162.33,"volume":3721370,"rsi_14":54.57,"sma_20":158.57,"sma_60":154.96,"sma_120":157.47},{"date":"2026-07-22","open":160.11,"high":167.81,"low":159.63,"close":166.74,"volume":2971535,"rsi_14":67.22,"sma_20":158.79,"sma_60":155.0,"sma_120":157.48},{"date":"2026-07-23","open":166.26,"high":169.06,"low":165.01,"close":168.98,"volume":2538215,"rsi_14":72.67,"sma_20":159.1,"sma_60":155.04,"sma_120":157.53},{"date":"2026-07-24","open":168.69,"high":169.76,"low":162.31,"close":163.38,"volume":2553513,"rsi_14":57.9,"sma_20":158.88,"sma_60":155.08,"sma_120":157.57},{"date":"2026-07-27","open":165.5,"high":166.15,"low":155.54,"close":157.08,"volume":4483417,"rsi_14":51.54,"sma_20":158.56,"sma_60":155.13,"sma_120":157.6},{"date":"2026-07-28","open":153.92,"high":153.99,"low":146.21,"close":148.64,"volume":5862936,"rsi_14":43.98,"sma_20":157.87,"sma_60":154.98,"sma_120":157.56},{"date":"2026-07-29","open":148.72,"high":149.28,"low":142.16,"close":142.81,"volume":4929100,"rsi_14":35.95,"sma_20":157.08,"sma_60":154.77,"sma_120":157.56},{"date":"2026-07-30","open":148.0,"high":151.97,"low":147.09,"close":148.62,"volume":4602755,"rsi_14":41.31,"sma_20":156.85,"sma_60":154.57,"sma_120":157.61},{"date":"2026-07-31","open":151.85,"high":153.13,"low":146.52,"close":148.19,"volume":4390682,"rsi_14":41.53,"sma_20":156.71,"sma_60":154.37,"sma_120":157.6},{"date":"2026-08-03","open":148.77,"high":156.96,"low":146.19,"close":155.94,"volume":4022281,"rsi_14":48.12,"sma_20":156.64,"sma_60":154.33,"sma_120":157.62},{"date":"2026-08-04","open":155.6,"high":156.99,"low":143.03,"close":143.23,"volume":11503001,"rsi_14":38.96,"sma_20":156.02,"sma_60":154.15,"sma_120":157.49},{"date":"2026-08-05","open":143.9,"high":145.5,"low":140.17,"close":140.58,"volume":6091481,"rsi_14":41.73,"sma_20":155.31,"sma_60":154.03,"sma_120":157.32},{"date":"2026-08-06","open":142.0,"high":143.02,"low":140.14,"close":141.38,"volume":5422811},{"date":"2026-08-07","open":138.62,"high":142.69,"low":134.75,"close":140.59,"volume":7860749,"rsi_14":37.22,"sma_20":153.56,"sma_60":153.75,"sma_120":156.89},{"date":"2026-08-10","open":141.91,"high":144.86,"low":141.05,"close":142.87,"volume":4609097,"rsi_14":35.27,"sma_20":152.8,"sma_60":153.75,"sma_120":156.63},{"date":"2026-08-11","open":144.54,"high":146.9,"low":143.11,"close":144.92,"volume":3356796,"rsi_14":32.87,"sma_20":152.12,"sma_60":153.8,"sma_120":156.41},{"date":"2026-08-12","open":149.0,"high":149.38,"low":145.3,"close":146.68,"volume":2680011},{"date":"2026-08-13","open":146.25,"high":147.77,"low":144.8,"close":146.4,"volume":2839737,"rsi_14":35.33,"sma_20":151.14,"sma_60":154.08,"sma_120":155.99},{"date":"2026-08-14","open":146.9,"high":150.18,"low":146.13,"close":148.13,"volume":3040000,"rsi_14":41.61,"sma_20":150.77,"sma_60":154.3,"sma_120":155.83},{"date":"2026-08-17","open":149.37,"high":149.86,"low":145.21,"close":146.11,"volume":4037720,"rsi_14":47.3,"sma_20":150.18,"sma_60":154.34,"sma_120":155.61},{"date":"2026-08-18","open":144.5,"high":145.54,"low":138.77,"close":140.52,"volume":4310822,"rsi_14":47.55,"sma_20":149.09,"sma_60":154.2,"sma_120":155.32},{"date":"2026-08-19","open":140.74,"high":142.77,"low":138.13,"close":142.7,"volume":4322252},{"date":"2026-08-20","open":142.7,"high":143.5,"low":138.33,"close":138.94,"volume":3736961,"rsi_14":40.02,"sma_20":146.39,"sma_60":153.54,"sma_120":154.75},{"date":"2026-08-21","open":139.99,"high":140.32,"low":136.18,"close":136.21,"volume":5095638,"rsi_14":26.13,"sma_20":145.03,"sma_60":153.14,"sma_120":154.5},{"date":"2026-08-24","open":135.88,"high":137.2,"low":134.5,"close":135.66,"volume":5193867,"rsi_14":37.02,"sma_20":143.96,"sma_60":152.73,"sma_120":154.29},{"date":"2026-08-25","open":138.37,"high":140.26,"low":137.39,"close":139.03,"volume":4036007},{"date":"2026-08-26","open":139.4,"high":144.03,"low":139.3,"close":140.03,"volume":3428499,"rsi_14":47.76,"sma_20":143.34,"sma_60":152.13,"sma_120":153.86},{"date":"2026-08-27","open":142.0,"high":142.5,"low":138.45,"close":139.81,"volume":2966239,"rsi_14":48.68,"sma_20":142.9,"sma_60":151.83,"sma_120":153.7},{"date":"2026-08-28","open":140.89,"high":141.1,"low":136.61,"close":137.09,"volume":3074067,"rsi_14":40.35,"sma_20":142.34,"sma_60":151.55,"sma_120":153.48},{"date":"2026-08-31","open":136.79,"high":137.94,"low":135.62,"close":137.37,"volume":4146633,"rsi_14":36.61,"sma_20":141.41,"sma_60":151.28,"sma_120":153.25},{"date":"2026-09-01","open":136.5,"high":139.28,"low":134.9,"close":138.08,"volume":4296467,"rsi_14":34.16,"sma_20":141.16,"sma_60":151.1,"sma_120":153.08},{"date":"2026-09-02","open":137.82,"high":144.15,"low":136.95,"close":143.46,"volume":4766129,"rsi_14":45.44,"sma_20":141.3,"sma_60":151.05,"sma_120":152.94},{"date":"2026-09-03","open":145.0,"high":148.78,"low":142.81,"close":144.22,"volume":4330982,"rsi_14":43.75,"sma_20":141.44,"sma_60":151.01,"sma_120":152.82},{"date":"2026-09-04","open":143.87,"high":149.45,"low":143.16,"close":149.3,"volume":4616712,"rsi_14":54.55,"sma_20":141.87,"sma_60":151.19,"sma_120":152.71},{"date":"2026-09-08","open":151.0,"high":154.9,"low":150.37,"close":151.72,"volume":7000150,"rsi_14":67.99,"sma_20":142.32,"sma_60":151.28,"sma_120":152.61},{"date":"2026-09-09","open":150.0,"high":151.56,"low":148.9,"close":151.1,"volume":3891310,"rsi_14":64.28,"sma_20":142.63,"sma_60":151.33,"sma_120":152.45},{"date":"2026-09-10","open":150.0,"high":152.8,"low":147.03,"close":147.05,"volume":4544322,"rsi_14":63.65,"sma_20":142.65,"sma_60":151.22,"sma_120":152.28},{"date":"2026-09-11","open":148.82,"high":149.08,"low":146.67,"close":148.38,"volume":3174829,"rsi_14":71.32,"sma_20":142.74,"sma_60":151.05,"sma_120":152.3},{"date":"2026-09-14","open":144.0,"high":145.25,"low":140.37,"close":140.73,"volume":5241768},{"date":"2026-09-15","open":141.84,"high":143.22,"low":140.26,"close":141.53,"volume":5598477,"rsi_14":53.83,"sma_20":142.15,"sma_60":150.38,"sma_120":152.12},{"date":"2026-09-16","open":143.38,"high":143.7,"low":139.62,"close":140.39,"volume":3832556,"rsi_14":50.54,"sma_20":142.14,"sma_60":149.93,"sma_120":152.03},{"date":"2026-09-17","open":144.1,"high":146.11,"low":141.53,"close":143.56,"volume":3957497},{"date":"2026-09-18","open":143.4,"high":144.45,"low":140.21,"close":140.67,"volume":5268950,"rsi_14":54.93,"sma_20":142.27,"sma_60":149.25,"sma_120":151.83},{"date":"2026-09-21","open":142.0,"high":142.44,"low":138.95,"close":140.78,"volume":4506495,"rsi_14":54.7,"sma_20":142.5,"sma_60":148.8,"sma_120":151.77},{"date":"2026-09-22","open":141.44,"high":142.64,"low":140.0,"close":140.41,"volume":4771307,"rsi_14":53.29,"sma_20":142.74,"sma_60":148.42,"sma_120":151.69},{"date":"2026-09-23","open":139.57,"high":140.5,"low":137.62,"close":137.97,"volume":4412191,"rsi_14":41.64,"sma_20":142.68,"sma_60":148.01,"sma_120":151.56},{"date":"2026-09-24","open":136.2,"high":139.13,"low":135.98,"close":137.94,"volume":3645027,"rsi_14":40.22,"sma_20":142.58,"sma_60":147.66,"sma_120":151.45},{"date":"2026-09-25","open":138.96,"high":140.1,"low":136.03,"close":138.46,"volume":5006345,"rsi_14":30.33,"sma_20":142.51,"sma_60":147.42,"sma_120":151.34},{"date":"2026-09-28","open":138.08,"high":139.01,"low":135.77,"close":138.02,"volume":4346508,"rsi_14":23.2,"sma_20":142.56,"sma_60":147.2,"sma_120":151.21},{"date":"2026-09-29","open":140.0,"high":143.51,"low":138.85,"close":140.83,"volume":4861096,"rsi_14":31.5,"sma_20":142.73,"sma_60":146.93,"sma_120":151.08},{"date":"2026-09-30","open":140.02,"high":140.76,"low":133.44,"close":138.35,"volume":8066074},{"date":"2026-10-01","open":139.16,"high":141.68,"low":137.08,"close":139.75,"volume":4761621,"rsi_14":33.56,"sma_20":142.56,"sma_60":146.39,"sma_120":150.84},{"date":"2026-10-02","open":142.05,"high":143.02,"low":134.79,"close":140.02,"volume":12680761,"rsi_14":48.12,"sma_20":142.35,"sma_60":146.09,"sma_120":150.68},{"date":"2026-10-05","open":144.04,"high":146.94,"low":140.9,"close":144.89,"volume":10862041,"rsi_14":57.32,"sma_20":142.13,"sma_60":145.86,"sma_120":150.53},{"date":"2026-10-06","open":151.47,"high":162.69,"low":151.44,"close":160.5,"volume":18110604,"rsi_14":76.88,"sma_20":142.57,"sma_60":145.9,"sma_120":150.51},{"date":"2026-10-07","open":154.77,"high":168.11,"low":154.02,"close":166.72,"volume":12008960},{"date":"2026-10-08","open":165.81,"high":168.75,"low":155.22,"close":156.14,"volume":11324338,"rsi_14":66.12,"sma_20":143.8,"sma_60":145.97,"sma_120":150.45},{"date":"2026-10-09","open":157.25,"high":161.95,"low":155.73,"close":161.48,"volume":7062991,"rsi_14":69.39,"sma_20":144.46,"sma_60":146.11,"sma_120":150.47},{"date":"2026-10-12","open":162.67,"high":164.25,"low":156.85,"close":158.13,"volume":6526284,"rsi_14":65.63,"sma_20":145.32,"sma_60":146.16,"sma_120":150.5},{"date":"2026-10-13","open":153.51,"high":163.63,"low":153.51,"close":162.36,"volume":5296919,"rsi_14":71.0,"sma_20":146.37,"sma_60":146.23,"sma_120":150.55},{"date":"2026-10-14","open":159.53,"high":161.09,"low":149.66,"close":151.79,"volume":7391742,"rsi_14":60.09,"sma_20":146.94,"sma_60":146.06,"sma_120":150.51},{"date":"2026-10-15","open":148.35,"high":154.46,"low":145.85,"close":154.17,"volume":7257737,"rsi_14":61.13,"sma_20":147.47,"sma_60":145.85,"sma_120":150.42},{"date":"2026-10-16","open":152.55,"high":155.16,"low":151.15,"close":152.02,"volume":5226761,"rsi_14":59.7,"sma_20":148.04,"sma_60":145.56,"sma_120":150.3},{"date":"2026-10-19","open":154.1,"high":155.33,"low":145.85,"close":149.7,"volume":4275587,"rsi_14":56.09,"sma_20":148.48,"sma_60":145.33,"sma_120":150.21},{"date":"2026-10-20","open":148.9,"high":151.34,"low":147.1,"close":150.32,"volume":3336512,"rsi_14":58.61,"sma_20":148.98,"sma_60":145.22,"sma_120":150.18},{"date":"2026-10-21","open":153.35,"high":158.74,"low":151.83,"close":156.14,"volume":5093565,"rsi_14":61.06,"sma_20":149.89,"sma_60":145.35,"sma_120":150.17},{"date":"2026-10-22","open":153.0,"high":154.27,"low":139.1,"close":140.83,"volume":12448274,"rsi_14":50.43,"sma_20":150.03,"sma_60":145.31,"sma_120":150.04}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":8.23,"pbr":9.57,"per":17.11,"roa":0.72,"roe":5.56,"grade":"C","comment":"PER 17.11배, ROE 5.56%","revenue":15980000000.0,"analysis":"PER 17.1배입니다. ROE 5.6%입니다. 시가총액 474.72억. 매출 159.80억, 영업이익 3.74억.","eps_basis":"TTM","debt_ratio":6.769244801167457,"market_cap":47485406968,"net_income":2157712340.0,"total_debt":37109000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":23.53,"total_assets":42603000000.0,"total_equity":5482000000.0,"profit_margin":13.5,"revenue_basis":"TTM","dividend_yield":0.57,"net_income_basis":"TTM","operating_income":374000000.0,"operating_margin":2.34,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["D/E(유이자부채/자본총계) 6.8배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":140.83,"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":152.63},{"date":"2024-11-26","close":161.0665},{"date":"2024-11-27","close":153.0063},{"date":"2024-11-29","close":158.2742},{"date":"2024-12-02","close":152.6003},{"date":"2024-12-03","close":152.6498},{"date":"2024-12-04","close":159.7298},{"date":"2024-12-05","close":159.304},{"date":"2024-12-06","close":158.4128},{"date":"2024-12-09","close":146.8571},{"date":"2024-12-10","close":140.1337},{"date":"2024-12-11","close":144.5698},{"date":"2024-12-12","close":143.6588},{"date":"2024-12-13","close":143.4706},{"date":"2024-12-16","close":143.9063},{"date":"2024-12-17","close":138.4008},{"date":"2024-12-18","close":131.5882},{"date":"2024-12-19","close":135.856},{"date":"2024-12-20","close":138.8036},{"date":"2024-12-23","close":139.6367},{"date":"2024-12-24","close":142.1857},{"date":"2024-12-26","close":142.9296},{"date":"2024-12-27","close":138.5358},{"date":"2024-12-30","close":138.9425},{"date":"2024-12-31","close":136.7406},{"date":"2025-01-02","close":148.4341},{"date":"2025-01-03","close":161.03},{"date":"2025-01-06","close":162.607},{"date":"2025-01-07","close":162.0318},{"date":"2025-01-08","close":159.4928},{"date":"2025-01-10","close":165.3642},{"date":"2025-01-13","close":160.8019},{"date":"2025-01-14","close":169.1133},{"date":"2025-01-15","close":167.7842},{"date":"2025-01-16","close":172.5747},{"date":"2025-01-17","close":169.4604},{"date":"2025-01-21","close":183.8318},{"date":"2025-01-22","close":185.3293},{"date":"2025-01-23","close":190.3181},{"date":"2025-01-24","close":189.5445},{"date":"2025-01-27","close":135.9571},{"date":"2025-01-28","close":148.4142},{"date":"2025-01-29","close":153.9386},{"date":"2025-01-30","close":174.8559},{"date":"2025-01-31","close":166.6536},{"date":"2025-02-03","close":167.1495},{"date":"2025-02-04","close":166.9512},{"date":"2025-02-05","close":170.2043},{"date":"2025-02-06","close":168.4884},{"date":"2025-02-07","close":165.5328},{"date":"2025-02-10","close":167.0107},{"date":"2025-02-11","close":166.237},{"date":"2025-02-12","close":165.2452},{"date":"2025-02-13","close":164.2931},{"date":"2025-02-14","close":166.2867},{"date":"2025-02-18","close":167.8933},{"date":"2025-02-19","close":167.9628},{"date":"2025-02-20","close":161.8433},{"date":"2025-02-21","close":149.2077},{"date":"2025-02-24","close":141.5906},{"date":"2025-02-25","close":136.7902},{"date":"2025-02-26","close":146.9761},{"date":"2025-02-27","close":128.945},{"date":"2025-02-28","close":132.5651},{"date":"2025-03-03","close":122.9347},{"date":"2025-03-04","close":125.9002},{"date":"2025-03-05","close":125.8308},{"date":"2025-03-06","close":113.4728},{"date":"2025-03-07","close":113.3836},{"date":"2025-03-10","close":107.6013},{"date":"2025-03-11","close":113.4232},{"date":"2025-03-12","close":120.9213},{"date":"2025-03-13","close":117.0334},{"date":"2025-03-14","close":123.4405},{"date":"2025-03-17","close":125.2555},{"date":"2025-03-18","close":123.4405},{"date":"2025-03-19","close":128.7864},{"date":"2025-03-20","close":131.0456},{"date":"2025-03-21","close":129.7342},{"date":"2025-03-24","close":134.0659},{"date":"2025-03-25","close":130.9562},{"date":"2025-03-26","close":123.2067},{"date":"2025-03-27","close":118.5372},{"date":"2025-03-28","close":118.2789},{"date":"2025-03-31","close":116.6793},{"date":"2025-04-01","close":121.4482},{"date":"2025-04-02","close":126.3661},{"date":"2025-04-03","close":107.5091},{"date":"2025-04-04","close":97.4348},{"date":"2025-04-07","close":102.0248},{"date":"2025-04-08","close":101.5281},{"date":"2025-04-09","close":117.2555},{"date":"2025-04-10","close":108.5523},{"date":"2025-04-11","close":110.9864},{"date":"2025-04-14","close":111.9601},{"date":"2025-04-15","close":115.0002},{"date":"2025-04-16","close":115.1195},{"date":"2025-04-17","close":114.6724},{"date":"2025-04-21","close":105.83},{"date":"2025-04-22","close":111.9004},{"date":"2025-04-23","close":119.2227},{"date":"2025-04-24","close":123.4253},{"date":"2025-04-25","close":125.8197},{"date":"2025-04-28","close":128.7804},{"date":"2025-04-29","close":128.4923},{"date":"2025-04-30","close":128.7903},{"date":"2025-05-01","close":136.4106},{"date":"2025-05-02","close":138.3778},{"date":"2025-05-05","close":139.0932},{"date":"2025-05-06","close":143.8621},{"date":"2025-05-07","close":138.5964},{"date":"2025-05-08","close":139.9973},{"date":"2025-05-09","close":134.8707},{"date":"2025-05-12","close":145.1437},{"date":"2025-05-13","close":153.996},{"date":"2025-05-14","close":153.7178},{"date":"2025-05-15","close":151.075},{"date":"2025-05-16","close":155.6055},{"date":"2025-05-19","close":156.301},{"date":"2025-05-20","close":156.0128},{"date":"2025-05-21","close":151.085},{"date":"2025-05-22","close":153.7178},{"date":"2025-05-23","close":157.1355},{"date":"2025-05-27","close":162.7986},{"date":"2025-05-28","close":161.3083},{"date":"2025-05-29","close":158.6953},{"date":"2025-05-30","close":159.5299},{"date":"2025-06-02","close":166.3852},{"date":"2025-06-03","close":174.86},{"date":"2025-06-04","close":171.5714},{"date":"2025-06-05","close":169.7632},{"date":"2025-06-06","close":172.4954},{"date":"2025-06-09","close":168.2729},{"date":"2025-06-10","close":163.5835},{"date":"2025-06-11","close":165.7096},{"date":"2025-06-12","close":172.7438},{"date":"2025-06-13","close":172.6245},{"date":"2025-06-16","close":176.0522},{"date":"2025-06-17","close":176.5986},{"date":"2025-06-18","close":180.1848},{"date":"2025-06-20","close":184.1341},{"date":"2025-06-23","close":185.5765},{"date":"2025-06-24","close":185.1985},{"date":"2025-06-25","close":185.3477},{"date":"2025-06-26","close":189.4064},{"date":"2025-06-27","close":194.0222},{"date":"2025-06-30","close":192.7986},{"date":"2025-07-01","close":184.1341},{"date":"2025-07-02","close":186.0441},{"date":"2025-07-03","close":191.1971},{"date":"2025-07-07","close":192.6892},{"date":"2025-07-08","close":189.1876},{"date":"2025-07-09","close":195.9819},{"date":"2025-07-10","close":194.7584},{"date":"2025-07-11","close":195.5542},{"date":"2025-07-14","close":193.7934},{"date":"2025-07-15","close":190.3714},{"date":"2025-07-16","close":183.1692},{"date":"2025-07-17","close":181.0503},{"date":"2025-07-18","close":192.0028},{"date":"2025-07-21","close":187.2478},{"date":"2025-07-22","close":188.1033},{"date":"2025-07-23","close":199.0757},{"date":"2025-07-24","close":195.216},{"date":"2025-07-25","close":191.1971},{"date":"2025-07-28","close":194.8578},{"date":"2025-07-29","close":196.9334},{"date":"2025-07-30","close":205.9346},{"date":"2025-07-31","close":207.4166},{"date":"2025-08-01","close":206.9293},{"date":"2025-08-04","close":212.9069},{"date":"2025-08-05","close":208.4709},{"date":"2025-08-06","close":199.768},{"date":"2025-08-07","close":204.4825},{"date":"2025-08-08","close":201.0312},{"date":"2025-08-11","close":199.0022},{"date":"2025-08-12","close":208.4311},{"date":"2025-08-13","close":204.1742},{"date":"2025-08-14","close":201.26},{"date":"2025-08-15","close":196.267},{"date":"2025-08-18","close":197.8882},{"date":"2025-08-19","close":192.4775},{"date":"2025-08-20","close":191.8708},{"date":"2025-08-21","close":189.255},{"date":"2025-08-22","close":189.434},{"date":"2025-08-25","close":189.0561},{"date":"2025-08-26","close":194.0689},{"date":"2025-08-27","close":193.5517},{"date":"2025-08-28","close":195.6404},{"date":"2025-08-29","close":188.0913},{"date":"2025-09-02","close":184.8091},{"date":"2025-09-03","close":187.1066},{"date":"2025-09-04","close":188.7079},{"date":"2025-09-05","close":186.9873},{"date":"2025-09-08","close":186.9972},{"date":"2025-09-09","close":192.7361},{"date":"2025-09-10","close":208.083},{"date":"2025-09-11","close":202.9508},{"date":"2025-09-12","close":208.5704},{"date":"2025-09-15","close":212.3698},{"date":"2025-09-16","close":208.3018},{"date":"2025-09-17","close":207.1879},{"date":"2025-09-18","close":209.0279},{"date":"2025-09-19","close":210.3666},{"date":"2025-09-22","close":216.9779},{"date":"2025-09-23","close":203.3571},{"date":"2025-09-24","close":201.1865},{"date":"2025-09-25","close":200.7484},{"date":"2025-09-26","close":206.3242},{"date":"2025-09-29","close":197.0843},{"date":"2025-09-30","close":195.073},{"date":"2025-10-01","close":200.6389},{"date":"2025-10-02","close":201.7739},{"date":"2025-10-03","close":201.1168},{"date":"2025-10-06","close":199.5436},{"date":"2025-10-07","close":198.757},{"date":"2025-10-08","close":205.6571},{"date":"2025-10-09","close":209.0922},{"date":"2025-10-10","close":196.009},{"date":"2025-10-13","close":208.6441},{"date":"2025-10-14","close":204.6216},{"date":"2025-10-15","close":209.9385},{"date":"2025-10-16","close":209.4904},{"date":"2025-10-17","close":200.4796},{"date":"2025-10-20","close":193.4003},{"date":"2025-10-21","close":185.7137},{"date":"2025-10-22","close":185.0267},{"date":"2025-10-23","close":190.5427},{"date":"2025-10-24","close":200.599},{"date":"2025-10-27","close":198.4384},{"date":"2025-10-28","close":189.7661},{"date":"2025-10-29","close":198.5081},{"date":"2025-10-30","close":188.8899},{"date":"2025-10-31","close":187.486},{"date":"2025-11-03","close":192.2055},{"date":"2025-11-04","close":184.937},{"date":"2025-11-05","close":188.5713},{"date":"2025-11-06","close":183.8219},{"date":"2025-11-07","close":190.1743},{"date":"2025-11-10","close":187.4661},{"date":"2025-11-11","close":178.3855},{"date":"2025-11-12","close":177.4993},{"date":"2025-11-13","close":170.8183},{"date":"2025-11-14","close":173.9348},{"date":"2025-11-17","close":174.2435},{"date":"2025-11-18","close":173.666},{"date":"2025-11-19","close":178.3656},{"date":"2025-11-20","close":173.0387},{"date":"2025-11-21","close":167.8612},{"date":"2025-11-24","close":174.3829},{"date":"2025-11-25","close":170.1015},{"date":"2025-11-26","close":176.0357},{"date":"2025-11-28","close":178.0868},{"date":"2025-12-01","close":172.8894},{"date":"2025-12-02","close":171.8041},{"date":"2025-12-03","close":170.908},{"date":"2025-12-04","close":175.3088},{"date":"2025-12-05","close":166.4473},{"date":"2025-12-08","close":165.4019},{"date":"2025-12-09","close":164.0975},{"date":"2025-12-10","close":164.456},{"date":"2025-12-11","close":173.8452},{"date":"2025-12-12","close":169.3647},{"date":"2025-12-15","close":167.5227},{"date":"2025-12-16","close":172.7002},{"date":"2025-12-17","close":159.2784},{"date":"2025-12-18","close":165.4516},{"date":"2025-12-19","close":162.3252},{"date":"2025-12-22","close":161.0976},{"date":"2025-12-23","close":161.1973},{"date":"2025-12-24","close":161.4864},{"date":"2025-12-26","close":161.1973},{"date":"2025-12-29","close":161.3668},{"date":"2025-12-30","close":162.1445},{"date":"2025-12-31","close":160.8583},{"date":"2026-01-02","close":164.7468},{"date":"2026-01-05","close":162.4536},{"date":"2026-01-06","close":169.0343},{"date":"2026-01-07","close":154.1479},{"date":"2026-01-08","close":150.1596},{"date":"2026-01-09","close":165.8835},{"date":"2026-01-12","close":172.0754},{"date":"2026-01-13","close":170.9187},{"date":"2026-01-14","close":168.4759},{"date":"2026-01-15","close":179.6531},{"date":"2026-01-16","close":166.1128},{"date":"2026-01-20","close":156.3515},{"date":"2026-01-21","close":159.5521},{"date":"2026-01-22","close":159.8911},{"date":"2026-01-23","close":159.6518},{"date":"2026-01-26","close":158.3456},{"date":"2026-01-27","close":163.7797},{"date":"2026-01-28","close":165.1556},{"date":"2026-01-29","close":162.1046},{"date":"2026-01-30","close":157.887},{"date":"2026-02-02","close":153.8089},{"date":"2026-02-03","close":152.5526},{"date":"2026-02-04","close":142.1033},{"date":"2026-02-05","close":142.6516},{"date":"2026-02-06","close":149.2124},{"date":"2026-02-09","close":152.5227},{"date":"2026-02-10","close":159.1333},{"date":"2026-02-11","close":159.6817},{"date":"2026-02-12","close":162.6231},{"date":"2026-02-13","close":170.9885},{"date":"2026-02-17","close":173.1721},{"date":"2026-02-18","close":170.0712},{"date":"2026-02-19","close":171.9956},{"date":"2026-02-20","close":170.8988},{"date":"2026-02-23","close":167.3093},{"date":"2026-02-24","close":171.1182},{"date":"2026-02-25","close":174.8472},{"date":"2026-02-26","close":176.303},{"date":"2026-02-27","close":173.3815},{"date":"2026-03-02","close":165.5046},{"date":"2026-03-03","close":161.2272},{"date":"2026-03-04","close":162.8823},{"date":"2026-03-05","close":166.9105},{"date":"2026-03-06","close":158.1861},{"date":"2026-03-09","close":163.1416},{"date":"2026-03-10","close":163.9193},{"date":"2026-03-11","close":158.6946},{"date":"2026-03-12","close":159.1134},{"date":"2026-03-13","close":158.4852},{"date":"2026-03-16","close":161.5163},{"date":"2026-03-17","close":163.8495},{"date":"2026-03-18","close":169.6225},{"date":"2026-03-19","close":166.8806},{"date":"2026-03-20","close":145.8204},{"date":"2026-03-23","close":151.0831},{"date":"2026-03-24","close":152.5112},{"date":"2026-03-25","close":151.3028},{"date":"2026-03-26","close":152.0918},{"date":"2026-03-27","close":155.2674},{"date":"2026-03-30","close":147.3383},{"date":"2026-03-31","close":150.1245},{"date":"2026-04-01","close":153.7495},{"date":"2026-04-02","close":150.9733},{"date":"2026-04-06","close":151.3827},{"date":"2026-04-07","close":153.4699},{"date":"2026-04-08","close":155.6769},{"date":"2026-04-09","close":152.5412},{"date":"2026-04-10","close":154.5184},{"date":"2026-04-13","close":157.9837},{"date":"2026-04-14","close":163.7458},{"date":"2026-04-15","close":162.7172},{"date":"2026-04-16","close":165.3037},{"date":"2026-04-17","close":163.2365},{"date":"2026-04-20","close":159.3818},{"date":"2026-04-21","close":154.6982},{"date":"2026-04-22","close":155.577},{"date":"2026-04-23","close":156.6355},{"date":"2026-04-24","close":164.1253},{"date":"2026-04-27","close":166.3522},{"date":"2026-04-28","close":160.8997},{"date":"2026-04-29","close":153.5797},{"date":"2026-04-30","close":157.6242},{"date":"2026-05-01","close":155.0677},{"date":"2026-05-04","close":160.6301},{"date":"2026-05-05","close":160.1607},{"date":"2026-05-06","close":158.0736},{"date":"2026-05-07","close":153.7395},{"date":"2026-05-08","close":147.518},{"date":"2026-05-11","close":151.8421},{"date":"2026-05-12","close":146.6692},{"date":"2026-05-13","close":142.415},{"date":"2026-05-14","close":141.706},{"date":"2026-05-15","close":139.489},{"date":"2026-05-18","close":136.563},{"date":"2026-05-19","close":134.5258},{"date":"2026-05-20","close":143.8031},{"date":"2026-05-21","close":148.8762},{"date":"2026-05-22","close":156.0563},{"date":"2026-05-26","close":164.335},{"date":"2026-05-27","close":159.931},{"date":"2026-05-28","close":160.0609},{"date":"2026-05-29","close":160.0109},{"date":"2026-06-01","close":154.5484},{"date":"2026-06-02","close":157.754},{"date":"2026-06-03","close":153.5897},{"date":"2026-06-04","close":153.4899},{"date":"2026-06-05","close":148.5566},{"date":"2026-06-08","close":146.6992},{"date":"2026-06-09","close":146.0201},{"date":"2026-06-10","close":138.3506},{"date":"2026-06-11","close":146.1799},{"date":"2026-06-12","close":147.8176},{"date":"2026-06-15","close":153.3101},{"date":"2026-06-16","close":158.3931},{"date":"2026-06-17","close":158.6128},{"date":"2026-06-18","close":163.5261},{"date":"2026-06-22","close":167.26},{"date":"2026-06-23","close":162.39},{"date":"2026-06-24","close":162.87},{"date":"2026-06-25","close":167.77},{"date":"2026-06-26","close":163.49},{"date":"2026-06-29","close":162.38},{"date":"2026-06-30","close":158.63},{"date":"2026-07-01","close":153.16},{"date":"2026-07-02","close":151.05},{"date":"2026-07-06","close":157.22},{"date":"2026-07-07","close":155.73},{"date":"2026-07-08","close":154.82},{"date":"2026-07-09","close":157.98},{"date":"2026-07-10","close":158.86},{"date":"2026-07-13","close":158.12},{"date":"2026-07-14","close":158.43},{"date":"2026-07-15","close":160.23},{"date":"2026-07-16","close":152.56},{"date":"2026-07-17","close":155.44},{"date":"2026-07-20","close":157.99},{"date":"2026-07-21","close":162.33},{"date":"2026-07-22","close":166.74},{"date":"2026-07-23","close":168.98},{"date":"2026-07-24","close":163.38},{"date":"2026-07-27","close":157.08},{"date":"2026-07-28","close":148.64},{"date":"2026-07-29","close":142.81},{"date":"2026-07-30","close":148.62},{"date":"2026-07-31","close":148.19},{"date":"2026-08-03","close":155.94},{"date":"2026-08-04","close":143.23},{"date":"2026-08-05","close":140.58},{"date":"2026-08-06","close":141.38},{"date":"2026-08-07","close":140.59},{"date":"2026-08-10","close":142.87},{"date":"2026-08-11","close":144.92},{"date":"2026-08-12","close":146.68},{"date":"2026-08-13","close":146.4},{"date":"2026-08-14","close":148.13},{"date":"2026-08-17","close":146.11},{"date":"2026-08-18","close":140.52},{"date":"2026-08-19","close":142.7},{"date":"2026-08-20","close":138.94},{"date":"2026-08-21","close":136.21},{"date":"2026-08-24","close":135.66},{"date":"2026-08-25","close":139.03},{"date":"2026-08-26","close":140.03},{"date":"2026-08-27","close":139.81},{"date":"2026-08-28","close":137.09},{"date":"2026-08-31","close":137.37},{"date":"2026-09-01","close":138.08},{"date":"2026-09-02","close":143.46},{"date":"2026-09-03","close":144.22},{"date":"2026-09-04","close":149.3},{"date":"2026-09-08","close":151.72},{"date":"2026-09-09","close":151.1},{"date":"2026-09-10","close":147.05},{"date":"2026-09-11","close":148.38},{"date":"2026-09-14","close":140.73},{"date":"2026-09-15","close":141.53},{"date":"2026-09-16","close":140.39},{"date":"2026-09-17","close":143.56},{"date":"2026-09-18","close":140.67},{"date":"2026-09-21","close":140.78},{"date":"2026-09-22","close":140.41},{"date":"2026-09-23","close":137.97},{"date":"2026-09-24","close":137.94},{"date":"2026-09-25","close":138.46},{"date":"2026-09-28","close":138.02},{"date":"2026-09-29","close":140.83},{"date":"2026-09-30","close":138.35},{"date":"2026-10-01","close":139.75},{"date":"2026-10-02","close":140.02},{"date":"2026-10-05","close":144.89},{"date":"2026-10-06","close":160.5},{"date":"2026-10-07","close":166.72},{"date":"2026-10-08","close":156.14},{"date":"2026-10-09","close":161.48},{"date":"2026-10-12","close":158.13},{"date":"2026-10-13","close":162.36},{"date":"2026-10-14","close":151.79},{"date":"2026-10-15","close":154.17},{"date":"2026-10-16","close":152.02},{"date":"2026-10-19","close":149.7},{"date":"2026-10-20","close":150.32},{"date":"2026-10-21","close":156.14},{"date":"2026-10-22","close":140.79}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":140.83,"low_30d":133.44,"support":136.97,"high_30d":168.748,"change_1d":-9.8,"change_7d":-7.4,"change_30d":-5.1,"resistance":165.22,"position_in_range":21.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":9.15,"per":18.91,"quarter":"2024-Q4"},{"pbr":9.01,"per":19.25,"quarter":"2025-Q1"},{"pbr":14.9,"per":30.75,"quarter":"2025-Q2"},{"pbr":13.95,"per":81.28,"quarter":"2025-Q3"},{"pbr":11.73,"per":44.19,"quarter":"2025-Q4"},{"pbr":9.99,"per":20.18,"quarter":"2026-Q1"},{"pbr":10.78,"per":19.27,"quarter":"2026-Q2"},{"pbr":9.57,"per":17.11,"quarter":"현재"}],"timeline":[{"close":136.7406,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":116.6793,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":192.7986,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":195.073,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":160.8583,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":150.1245,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":158.63,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":11.36,"pbr_5y_low":9.01,"per_5y_avg":33.4,"per_5y_low":18.91,"current_pbr":9.57,"current_per":17.11,"pbr_5y_high":14.9,"per_5y_high":81.28,"pbr_5y_median":10.78,"per_5y_median":20.18,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":28.6,"per_percentile":0.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["D/E(유이자부채/자본총계) 6.8배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Utilities","industry":"Utilities - Independent Power Producers"},"investment_grade":{"growth":{"grade":"D","reason":"매출 -13.7%"},"momentum":{"grade":"D","reason":"RSI 50"},"valuation":{"grade":"C","reason":"PER 17.11x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 5.6%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.72,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":5.56,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":0.88,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":6.77,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":3.23,"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":23.53,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":2.34,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":13.5,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":9.15,"per":18.91,"close":136.7406,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":9.01,"per":19.25,"close":116.6793,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":14.9,"per":30.75,"close":192.7986,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":13.95,"per":81.28,"close":195.073,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":11.73,"per":44.19,"close":160.8583,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":9.99,"per":20.18,"close":150.1245,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":10.78,"per":19.27,"close":158.63,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"USD","latest_currency":["USD"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"17.1배"},{"label":"PBR","value":"9.6배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"5.6%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":1.8,"pbr":null,"per":null,"roa":0.00715912024974767,"roe":0.0556366289675301,"revenue":4017000000.0,"market_cap":null,"net_income":305000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.2352501867064974,"total_assets":42603000000.0,"total_equity":5482000000.0,"profit_margin":0.07592730893701767,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":553000000.0,"operating_margin":0.13766492407269107},{"eps":2.87,"pbr":null,"per":null,"roa":0.023426753655466252,"roe":0.1728983991423977,"revenue":4654000000.0,"market_cap":null,"net_income":967712340.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.2026214009454233,"total_assets":41308000000.0,"total_equity":5597000000.0,"profit_margin":0.2079313149978513,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":527000000.0,"operating_margin":0.11323592608508809},{"eps":2.18,"pbr":null,"per":null,"roa":0.005607701564380264,"roe":0.04559686888454012,"revenue":2338000000.0,"market_cap":null,"net_income":233000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":-0.5564585115483319,"total_assets":41550000000.0,"total_equity":5110000000.0,"profit_margin":0.09965782720273739,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-1748000000.0,"operating_margin":-0.7476475620188195},{"eps":1.38,"pbr":null,"per":null,"roa":0.017148869016307206,"roe":0.12514395393474087,"revenue":4971000000.0,"market_cap":null,"net_income":652000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.2989338161335747,"total_assets":38020000000.0,"total_equity":5210000000.0,"profit_margin":0.13116073224703279,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1042000000.0,"operating_margin":0.2096157714745524},{"eps":1.01,"pbr":null,"per":null,"roa":0.008572327373774445,"roe":0.06780012440389799,"revenue":4250000000.0,"market_cap":null,"net_income":327000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.21976470588235295,"total_assets":38146000000.0,"total_equity":4823000000.0,"profit_margin":0.07694117647058824,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":515000000.0,"operating_margin":0.12117647058823529},{"eps":-0.93,"pbr":null,"per":null,"roa":-0.007010568169927802,"roe":-0.0555440414507772,"revenue":5171000000.0,"market_cap":null,"net_income":-268000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.29781473602784764,"total_assets":38228000000.0,"total_equity":4825000000.0,"profit_margin":-0.05182749951653452,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1167000000.0,"operating_margin":0.22568168632759622},{"eps":0.94,"pbr":null,"per":null,"roa":0.011675933280381254,"roe":0.07917414721723519,"revenue":7362000000.0,"market_cap":null,"net_income":441000000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.5734854659060038,"total_assets":37770000000.0,"total_equity":5570000000.0,"profit_margin":0.05990220048899755,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":3811000000.0,"operating_margin":0.5176582450421081},{"eps":5.25,"pbr":null,"per":null,"roa":0.04984423676012461,"roe":0.34699503767689766,"revenue":5534000000.0,"market_cap":null,"net_income":1888000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.4288037585833032,"total_assets":37878000000.0,"total_equity":5441000000.0,"profit_margin":0.34116371521503436,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1987000000.0,"operating_margin":0.359053126129382},{"eps":0.8,"pbr":null,"per":null,"roa":0.009329073482428115,"roe":0.06526014661183623,"revenue":3688000000.0,"market_cap":null,"net_income":365000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.2622017353579176,"total_assets":39125000000.0,"total_equity":5593000000.0,"profit_margin":0.09896963123644252,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":617000000.0,"operating_margin":0.1672993492407809},{"eps":0.24,"pbr":null,"per":null,"roa":-0.0009167583425009168,"roe":-0.006188118811881188,"revenue":2793000000.0,"market_cap":null,"net_income":-35000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.04690297171500179,"total_assets":38178000000.0,"total_equity":5656000000.0,"profit_margin":-0.012531328320802004,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-187000000.0,"operating_margin":-0.066953097028285},{"eps":-0.4250676301759021,"pbr":null,"per":null,"roa":-0.005581508220590912,"roe":-0.034671188995666104,"revenue":3392000000.0,"market_cap":null,"net_income":-184000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.25943396226415094,"total_assets":32966000000.0,"total_equity":5307000000.0,"profit_margin":-0.054245283018867926,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":536000000.0,"operating_margin":0.1580188679245283},{"eps":1.159695382327733,"pbr":null,"per":null,"roa":0.015714509312881514,"roe":0.09117326552851435,"revenue":5204000000.0,"market_cap":null,"net_income":502000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.43447348193697155,"total_assets":31945000000.0,"total_equity":5506000000.0,"profit_margin":0.0964642582628747,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1926000000.0,"operating_margin":0.37009992313604917}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":5.8649,"per":26.99,"date":"2024-11","close":158.27,"source":"reported"},{"eps":7.23,"per":18.91,"date":"2024-12","close":136.74,"source":"reported"},{"eps":7.23,"per":23.05,"date":"2025-01","close":166.65,"source":"reported"},{"eps":7.23,"per":18.34,"date":"2025-02","close":132.57,"source":"reported"},{"eps":6.06,"per":19.25,"date":"2025-03","close":116.68,"source":"reported"},{"eps":6.06,"per":21.25,"date":"2025-04","close":128.79,"source":"reported"},{"eps":6.06,"per":26.33,"date":"2025-05","close":159.53,"source":"reported"},{"eps":6.27,"per":30.75,"date":"2025-06","close":192.8,"source":"reported"},{"eps":6.27,"per":33.08,"date":"2025-07","close":207.42,"source":"reported"},{"eps":6.27,"per":30.0,"date":"2025-08","close":188.09,"source":"reported"},{"eps":2.4,"per":81.28,"date":"2025-09","close":195.07,"source":"reported"},{"eps":2.4,"per":78.12,"date":"2025-10","close":187.49,"source":"reported"},{"eps":2.4,"per":74.2,"date":"2025-11","close":178.09,"source":"reported"},{"eps":3.64,"per":44.19,"date":"2025-12","close":160.86,"source":"reported"},{"eps":3.64,"per":43.38,"date":"2026-01","close":157.89,"source":"reported"},{"eps":3.64,"per":47.63,"date":"2026-02","close":173.38,"source":"reported"},{"eps":7.44,"per":20.18,"date":"2026-03","close":150.12,"source":"reported"},{"eps":7.44,"per":21.19,"date":"2026-04","close":157.62,"source":"reported"},{"eps":7.44,"per":21.51,"date":"2026-05","close":160.01,"source":"reported"},{"eps":8.23,"per":19.27,"date":"2026-06","close":158.63,"source":"reported"},{"eps":8.23,"per":18.01,"date":"2026-07","close":148.19,"source":"reported"},{"eps":8.23,"per":16.69,"date":"2026-08","close":137.37,"source":"reported"},{"eps":8.23,"per":16.81,"date":"2026-09","close":138.35,"source":"reported"},{"eps":8.23,"per":17.11,"date":"2026-10","close":140.79,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":31.98,"std":19.42,"count":24,"current":17.11,"lower_1sd":12.56,"upper_1sd":51.4},"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":"Vistra Corp.","phase":"above-fold","symbol_resolved":true}