{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-22","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-22","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-22","status":"available"},"supply_demand":{"reason":"kr_only","status":"unavailable_market"}},"generated_at":"2026-10-23T10:01:14.000978+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":22.6,"direction":"higher_better","percentile":77},{"name":"영업이익 성장률","unit":"%","value":39.7,"direction":"higher_better","percentile":83}],"summary":"매출 +22.6%","percentile":80},"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":31.0,"direction":null,"percentile":31},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-14.2,"direction":"higher_better","percentile":25}],"summary":"RSI 31","percentile":29},"valuation":{"grade":"C","metrics":[],"summary":"PER 40.92x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":5.92,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":46.03,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":42.01,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.99,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 5.9%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.15,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.82,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":55.4,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.03,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 2.2x, 순차입금비율 1.8x","percentile":60}},"signals":[],"summary":"Robinhood Markets, Inc.(HOOD)은 Financial Services 섹터 US 시장 종목입니다, 시가총액 764.13억. 현재가 $96.58, 전일 대비 -5.2%, 30일 -14.2%. PER 40.9배 / ROE 5.9%. 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":{"has_dividend":false,"dividend_yield":0.0},"catalysts":["전분기 대비 매출 23% 성장"],"portfolio":null,"technical":{"macd":-3.6340067118467516,"grade":"D","trend":"하락","atr_14":5.303200000000001,"rsi_14":31.01503759398497,"sma_20":107.852,"sma_60":106.08666666666667,"comment":"하락 추세, RSI 31","analysis":"RSI(14) 31.0로 약세 구간입니다. MACD(-3.63)가 시그널선(-2.12)을 하회합니다(데드크로스). SMA20 108, SMA60 106 — 혼조세입니다. 볼린저밴드 94~121 (현재 위치 9%).","bb_lower":94.22120603926535,"bb_upper":121.48279396073465,"macd_signal":-2.117362992005899},"change_pct":-5.25,"chart_data":[{"date":"2024-10-23","open":27.11,"high":27.39,"low":26.28,"close":26.7,"volume":10203219,"rsi_14":78.06,"sma_20":25.07,"sma_60":21.8,"sma_120":21.56},{"date":"2024-10-24","open":26.95,"high":27.33,"low":26.69,"close":27.22,"volume":7687320,"rsi_14":78.23,"sma_20":25.31,"sma_60":21.91,"sma_120":21.63},{"date":"2024-10-25","open":27.51,"high":27.75,"low":26.92,"close":27.06,"volume":8752240,"rsi_14":75.27,"sma_20":25.46,"sma_60":22.02,"sma_120":21.71},{"date":"2024-10-28","open":27.93,"high":28.23,"low":27.51,"close":27.88,"volume":14670889,"rsi_14":69.14,"sma_20":25.69,"sma_60":22.19,"sma_120":21.79},{"date":"2024-10-29","open":28.25,"high":28.36,"low":27.6,"close":28.03,"volume":13257630,"rsi_14":69.7,"sma_20":25.97,"sma_60":22.38,"sma_120":21.88},{"date":"2024-10-30","open":27.91,"high":28.57,"low":27.55,"close":28.21,"volume":26660923,"rsi_14":72.32,"sma_20":26.25,"sma_60":22.56,"sma_120":21.97},{"date":"2024-10-31","open":26.02,"high":26.48,"low":23.15,"close":23.49,"volume":45738937,"rsi_14":36.13,"sma_20":26.3,"sma_60":22.67,"sma_120":22.03},{"date":"2024-11-01","open":23.7,"high":24.12,"low":23.0,"close":23.97,"volume":21594091,"rsi_14":34.49,"sma_20":26.36,"sma_60":22.77,"sma_120":22.09},{"date":"2024-11-04","open":23.75,"high":24.56,"low":23.54,"close":24.32,"volume":15067248,"rsi_14":37.5,"sma_20":26.41,"sma_60":22.88,"sma_120":22.14},{"date":"2024-11-05","open":24.53,"high":25.27,"low":24.42,"close":24.96,"volume":12947193,"rsi_14":40.56,"sma_20":26.38,"sma_60":22.99,"sma_120":22.19},{"date":"2024-11-06","open":27.73,"high":30.06,"low":26.74,"close":29.86,"volume":49591636,"rsi_14":62.02,"sma_20":26.59,"sma_60":23.18,"sma_120":22.29},{"date":"2024-11-07","open":29.06,"high":30.04,"low":28.67,"close":29.36,"volume":24913048,"rsi_14":58.6,"sma_20":26.78,"sma_60":23.36,"sma_120":22.37},{"date":"2024-11-08","open":29.35,"high":30.63,"low":29.21,"close":30.54,"volume":22564144,"rsi_14":61.33,"sma_20":26.99,"sma_60":23.54,"sma_120":22.45},{"date":"2024-11-11","open":32.94,"high":34.32,"low":32.23,"close":32.8,"volume":43967193,"rsi_14":65.34,"sma_20":27.28,"sma_60":23.75,"sma_120":22.55},{"date":"2024-11-12","open":31.74,"high":33.76,"low":31.46,"close":33.0,"volume":26059471,"rsi_14":68.46,"sma_20":27.59,"sma_60":23.97,"sma_120":22.66},{"date":"2024-11-13","open":33.63,"high":34.1,"low":31.82,"close":31.91,"volume":23203628,"rsi_14":63.3,"sma_20":27.84,"sma_60":24.17,"sma_120":22.77},{"date":"2024-11-14","open":32.85,"high":33.0,"low":31.59,"close":32.22,"volume":13023394,"rsi_14":64.51,"sma_20":28.14,"sma_60":24.37,"sma_120":22.87},{"date":"2024-11-15","open":32.01,"high":32.35,"low":31.26,"close":32.32,"volume":17537523,"rsi_14":63.01,"sma_20":28.41,"sma_60":24.58,"sma_120":22.96},{"date":"2024-11-18","open":33.11,"high":35.62,"low":32.9,"close":35.0,"volume":36964853,"rsi_14":67.79,"sma_20":28.81,"sma_60":24.81,"sma_120":23.08},{"date":"2024-11-19","open":34.56,"high":36.32,"low":34.0,"close":35.24,"volume":27227493,"rsi_14":67.89,"sma_20":29.2,"sma_60":25.04,"sma_120":23.19},{"date":"2024-11-20","open":37.0,"high":38.11,"low":35.72,"close":36.08,"volume":36004090,"rsi_14":89.92,"sma_20":29.67,"sma_60":25.29,"sma_120":23.32},{"date":"2024-11-21","open":37.13,"high":37.13,"low":34.63,"close":35.09,"volume":27042355,"rsi_14":84.15,"sma_20":30.07,"sma_60":25.54,"sma_120":23.43},{"date":"2024-11-22","open":34.98,"high":36.84,"low":34.17,"close":36.65,"volume":21650097,"rsi_14":85.25,"sma_20":30.55,"sma_60":25.81,"sma_120":23.57},{"date":"2024-11-25","open":39.22,"high":39.74,"low":37.3,"close":37.85,"volume":29944596,"rsi_14":85.71,"sma_20":31.04,"sma_60":26.11,"sma_120":23.7},{"date":"2024-11-26","open":37.05,"high":37.91,"low":36.15,"close":36.42,"volume":16612119,"rsi_14":72.5,"sma_20":31.46,"sma_60":26.39,"sma_120":23.81},{"date":"2024-11-27","open":37.51,"high":38.29,"low":37.04,"close":37.65,"volume":15118539,"rsi_14":77.07,"sma_20":31.94,"sma_60":26.7,"sma_120":23.94},{"date":"2024-11-29","open":38.62,"high":39.15,"low":37.51,"close":37.54,"volume":13399505,"rsi_14":74.58,"sma_20":32.64,"sma_60":27.0,"sma_120":24.06},{"date":"2024-12-02","open":37.92,"high":38.79,"low":37.52,"close":37.62,"volume":16070989,"rsi_14":69.98,"sma_20":33.32,"sma_60":27.31,"sma_120":24.18},{"date":"2024-12-03","open":37.05,"high":38.7,"low":36.61,"close":38.64,"volume":17947574,"rsi_14":71.89,"sma_20":34.04,"sma_60":27.63,"sma_120":24.3},{"date":"2024-12-04","open":39.95,"high":40.57,"low":37.78,"close":40.0,"volume":35447137,"rsi_14":80.76,"sma_20":34.79,"sma_60":27.96,"sma_120":24.44},{"date":"2024-12-05","open":42.71,"high":42.76,"low":38.79,"close":38.92,"volume":50453547,"rsi_14":74.07,"sma_20":35.24,"sma_60":28.27,"sma_120":24.58},{"date":"2024-12-06","open":39.59,"high":41.71,"low":38.94,"close":41.67,"volume":37242728,"rsi_14":78.21,"sma_20":35.86,"sma_60":28.6,"sma_120":24.74},{"date":"2024-12-09","open":41.39,"high":42.09,"low":39.24,"close":39.54,"volume":26493408,"rsi_14":64.17,"sma_20":36.31,"sma_60":28.89,"sma_120":24.89},{"date":"2024-12-10","open":39.81,"high":40.5,"low":37.19,"close":37.36,"volume":27808778,"rsi_14":55.9,"sma_20":36.54,"sma_60":29.15,"sma_120":25.02},{"date":"2024-12-11","open":38.5,"high":38.55,"low":37.7,"close":37.84,"volume":23327709,"rsi_14":55.0,"sma_20":36.78,"sma_60":29.4,"sma_120":25.15},{"date":"2024-12-12","open":37.38,"high":40.19,"low":35.62,"close":39.33,"volume":26270381,"rsi_14":61.71,"sma_20":37.15,"sma_60":29.67,"sma_120":25.3},{"date":"2024-12-13","open":39.41,"high":40.35,"low":38.96,"close":40.2,"volume":19794863,"rsi_14":60.2,"sma_20":37.55,"sma_60":29.96,"sma_120":25.45},{"date":"2024-12-16","open":41.02,"high":43.83,"low":40.53,"close":43.2,"volume":36584037,"rsi_14":63.93,"sma_20":38.09,"sma_60":30.3,"sma_120":25.62},{"date":"2024-12-17","open":42.31,"high":42.31,"low":40.34,"close":41.63,"volume":27260425,"rsi_14":63.46,"sma_20":38.42,"sma_60":30.62,"sma_120":25.78},{"date":"2024-12-18","open":41.44,"high":41.49,"low":36.64,"close":37.08,"volume":33565240,"rsi_14":48.74,"sma_20":38.52,"sma_60":30.86,"sma_120":25.9},{"date":"2024-12-19","open":38.48,"high":38.68,"low":36.21,"close":36.94,"volume":25513076,"rsi_14":48.68,"sma_20":38.56,"sma_60":31.1,"sma_120":26.02},{"date":"2024-12-20","open":35.11,"high":38.48,"low":34.02,"close":38.33,"volume":29109086,"rsi_14":51.48,"sma_20":38.72,"sma_60":31.36,"sma_120":26.15},{"date":"2024-12-23","open":37.92,"high":38.5,"low":37.08,"close":37.5,"volume":16662277,"rsi_14":47.61,"sma_20":38.76,"sma_60":31.59,"sma_120":26.27},{"date":"2024-12-24","open":38.0,"high":39.59,"low":37.69,"close":39.58,"volume":10144491,"rsi_14":49.14,"sma_20":38.85,"sma_60":31.86,"sma_120":26.42},{"date":"2024-12-26","open":39.34,"high":40.47,"low":38.8,"close":40.38,"volume":11906954,"rsi_14":53.01,"sma_20":39.05,"sma_60":32.16,"sma_120":26.57},{"date":"2024-12-27","open":40.25,"high":40.44,"low":38.22,"close":39.02,"volume":14388802,"rsi_14":44.21,"sma_20":39.12,"sma_60":32.43,"sma_120":26.7},{"date":"2024-12-30","open":37.81,"high":38.96,"low":37.45,"close":38.28,"volume":12749635,"rsi_14":47.07,"sma_20":39.15,"sma_60":32.7,"sma_120":26.84},{"date":"2024-12-31","open":38.95,"high":39.1,"low":37.03,"close":37.26,"volume":14168069,"rsi_14":49.75,"sma_20":39.13,"sma_60":32.94,"sma_120":26.96},{"date":"2025-01-02","open":38.54,"high":39.7,"low":37.35,"close":39.44,"volume":18993324,"rsi_14":53.63,"sma_20":39.17,"sma_60":33.21,"sma_120":27.11},{"date":"2025-01-03","open":39.78,"high":41.38,"low":39.02,"close":41.35,"volume":19978820,"rsi_14":54.5,"sma_20":39.24,"sma_60":33.47,"sma_120":27.25},{"date":"2025-01-06","open":42.11,"high":43.12,"low":41.46,"close":42.71,"volume":22219294,"rsi_14":55.47,"sma_20":39.43,"sma_60":33.75,"sma_120":27.4},{"date":"2025-01-07","open":42.33,"high":43.19,"low":39.87,"close":40.56,"volume":17649192,"rsi_14":44.02,"sma_20":39.38,"sma_60":34.0,"sma_120":27.54},{"date":"2025-01-08","open":40.26,"high":40.83,"low":39.21,"close":40.81,"volume":14022227,"rsi_14":48.03,"sma_20":39.44,"sma_60":34.25,"sma_120":27.69},{"date":"2025-01-10","open":40.07,"high":40.53,"low":38.78,"close":40.08,"volume":13972851,"rsi_14":58.85,"sma_20":39.58,"sma_60":34.46,"sma_120":27.83},{"date":"2025-01-13","open":39.01,"high":39.8,"low":38.42,"close":39.59,"volume":13763124,"rsi_14":57.66,"sma_20":39.66,"sma_60":34.68,"sma_120":27.96},{"date":"2025-01-14","open":41.8,"high":43.77,"low":41.28,"close":41.76,"volume":32498785,"rsi_14":59.49,"sma_20":39.79,"sma_60":34.93,"sma_120":28.12},{"date":"2025-01-15","open":43.99,"high":46.22,"low":43.64,"close":45.56,"volume":32265261,"rsi_14":69.15,"sma_20":40.05,"sma_60":35.25,"sma_120":28.32},{"date":"2025-01-16","open":45.61,"high":46.85,"low":45.25,"close":46.08,"volume":18649726,"rsi_14":66.68,"sma_20":40.2,"sma_60":35.57,"sma_120":28.53},{"date":"2025-01-17","open":47.74,"high":49.27,"low":46.97,"close":48.15,"volume":35226552,"rsi_14":68.72,"sma_20":40.52,"sma_60":35.92,"sma_120":28.75},{"date":"2025-01-21","open":49.93,"high":50.64,"low":48.15,"close":50.0,"volume":29947067,"rsi_14":75.85,"sma_20":41.17,"sma_60":36.3,"sma_120":28.99},{"date":"2025-01-22","open":50.21,"high":51.09,"low":49.72,"close":50.16,"volume":20153173,"rsi_14":78.75,"sma_20":41.83,"sma_60":36.69,"sma_120":29.24},{"date":"2025-01-23","open":49.39,"high":50.91,"low":49.26,"close":50.36,"volume":16838695,"rsi_14":83.01,"sma_20":42.43,"sma_60":37.07,"sma_120":29.49},{"date":"2025-01-24","open":50.91,"high":52.06,"low":50.6,"close":51.12,"volume":19901090,"rsi_14":81.7,"sma_20":43.11,"sma_60":37.47,"sma_120":29.75},{"date":"2025-01-27","open":48.33,"high":50.15,"low":46.66,"close":47.74,"volume":29648685,"rsi_14":66.06,"sma_20":43.52,"sma_60":37.8,"sma_120":30.0},{"date":"2025-01-28","open":47.9,"high":49.8,"low":47.01,"close":49.4,"volume":17600425,"rsi_14":66.57,"sma_20":43.97,"sma_60":38.16,"sma_120":30.27},{"date":"2025-01-29","open":48.82,"high":51.71,"low":48.6,"close":51.15,"volume":17767585,"rsi_14":76.76,"sma_20":44.58,"sma_60":38.54,"sma_120":30.55},{"date":"2025-01-30","open":51.96,"high":53.51,"low":51.07,"close":53.0,"volume":16825706,"rsi_14":78.49,"sma_20":45.31,"sma_60":39.04,"sma_120":30.85},{"date":"2025-01-31","open":53.26,"high":53.49,"low":51.64,"close":51.95,"volume":14361174,"rsi_14":77.34,"sma_20":46.05,"sma_60":39.5,"sma_120":31.14},{"date":"2025-02-03","open":48.49,"high":52.32,"low":48.08,"close":51.9,"volume":19031774,"rsi_14":78.94,"sma_20":46.67,"sma_60":39.96,"sma_120":31.42},{"date":"2025-02-04","open":52.0,"high":53.31,"low":51.54,"close":52.58,"volume":17469554,"rsi_14":77.35,"sma_20":47.23,"sma_60":40.42,"sma_120":31.7},{"date":"2025-02-05","open":52.32,"high":54.33,"low":52.21,"close":54.2,"volume":16673362,"rsi_14":74.55,"sma_20":47.81,"sma_60":40.83,"sma_120":32.0},{"date":"2025-02-06","open":54.8,"high":54.88,"low":52.16,"close":53.17,"volume":15893947,"rsi_14":69.57,"sma_20":48.44,"sma_60":41.22,"sma_120":32.29},{"date":"2025-02-07","open":54.39,"high":55.98,"low":54.11,"close":55.86,"volume":25050330,"rsi_14":70.58,"sma_20":49.19,"sma_60":41.65,"sma_120":32.59},{"date":"2025-02-10","open":57.18,"high":57.27,"low":55.55,"close":56.27,"volume":23555924,"rsi_14":68.13,"sma_20":50.0,"sma_60":42.04,"sma_120":32.9},{"date":"2025-02-11","open":55.9,"high":55.99,"low":53.28,"close":53.34,"volume":24210924,"rsi_14":57.93,"sma_20":50.69,"sma_60":42.38,"sma_120":33.17},{"date":"2025-02-12","open":53.17,"high":56.74,"low":52.65,"close":55.91,"volume":48482717,"rsi_14":62.37,"sma_20":51.4,"sma_60":42.78,"sma_120":33.47},{"date":"2025-02-13","open":62.09,"high":66.91,"low":61.2,"close":63.8,"volume":77989658,"rsi_14":71.45,"sma_20":52.31,"sma_60":43.3,"sma_120":33.84},{"date":"2025-02-14","open":63.3,"high":66.08,"low":61.72,"close":65.28,"volume":39353322,"rsi_14":81.71,"sma_20":53.27,"sma_60":43.85,"sma_120":34.21},{"date":"2025-02-18","open":65.21,"high":65.58,"low":59.9,"close":60.44,"volume":42371179,"rsi_14":67.9,"sma_20":53.88,"sma_60":44.28,"sma_120":34.54},{"date":"2025-02-19","open":61.09,"high":61.91,"low":58.65,"close":59.23,"volume":26252602,"rsi_14":63.33,"sma_20":54.34,"sma_60":44.68,"sma_120":34.86},{"date":"2025-02-20","open":59.09,"high":59.1,"low":54.23,"close":56.06,"volume":36348815,"rsi_14":54.84,"sma_20":54.64,"sma_60":45.01,"sma_120":35.15},{"date":"2025-02-21","open":57.87,"high":57.87,"low":51.44,"close":51.6,"volume":33697496,"rsi_14":49.5,"sma_20":54.7,"sma_60":45.28,"sma_120":35.41},{"date":"2025-02-24","open":52.24,"high":52.56,"low":47.97,"close":49.93,"volume":40671138,"rsi_14":47.31,"sma_20":54.64,"sma_60":45.51,"sma_120":35.66},{"date":"2025-02-25","open":47.51,"high":48.84,"low":44.02,"close":45.92,"volume":59731336,"rsi_14":41.67,"sma_20":54.55,"sma_60":45.64,"sma_120":35.87},{"date":"2025-02-26","open":47.31,"high":50.52,"low":46.54,"close":48.85,"volume":43276502,"rsi_14":43.52,"sma_20":54.52,"sma_60":45.85,"sma_120":36.12},{"date":"2025-02-27","open":51.76,"high":52.93,"low":48.42,"close":48.78,"volume":48032953,"rsi_14":44.56,"sma_20":54.4,"sma_60":46.03,"sma_120":36.37},{"date":"2025-02-28","open":48.18,"high":51.17,"low":47.41,"close":50.1,"volume":46083537,"rsi_14":42.61,"sma_20":54.26,"sma_60":46.24,"sma_120":36.62},{"date":"2025-03-03","open":54.72,"high":54.84,"low":46.68,"close":46.89,"volume":52710119,"rsi_14":38.77,"sma_20":54.01,"sma_60":46.4,"sma_120":36.85},{"date":"2025-03-04","open":45.19,"high":48.27,"low":42.14,"close":46.22,"volume":62405435,"rsi_14":40.99,"sma_20":53.72,"sma_60":46.52,"sma_120":37.07},{"date":"2025-03-05","open":46.7,"high":48.29,"low":44.92,"close":48.12,"volume":33830089,"rsi_14":39.97,"sma_20":53.5,"sma_60":46.66,"sma_120":37.31},{"date":"2025-03-06","open":46.23,"high":48.79,"low":44.66,"close":44.84,"volume":40627629,"rsi_14":22.3,"sma_20":53.03,"sma_60":46.76,"sma_120":37.51},{"date":"2025-03-07","open":43.64,"high":45.37,"low":40.95,"close":44.42,"volume":53582224,"rsi_14":18.55,"sma_20":52.59,"sma_60":46.8,"sma_120":37.7},{"date":"2025-03-10","open":40.93,"high":41.2,"low":35.23,"close":35.63,"volume":87868520,"rsi_14":16.57,"sma_20":51.58,"sma_60":46.74,"sma_120":37.82},{"date":"2025-03-11","open":36.2,"high":38.35,"low":35.57,"close":36.36,"volume":69609283,"rsi_14":18.78,"sma_20":50.59,"sma_60":46.72,"sma_120":37.93},{"date":"2025-03-12","open":38.99,"high":39.67,"low":36.85,"close":38.92,"volume":50844261,"rsi_14":26.21,"sma_20":49.86,"sma_60":46.74,"sma_120":38.07},{"date":"2025-03-13","open":38.27,"high":38.68,"low":35.91,"close":36.02,"volume":47786339,"rsi_14":27.39,"sma_20":48.87,"sma_60":46.68,"sma_120":38.18},{"date":"2025-03-14","open":37.4,"high":39.46,"low":37.01,"close":39.24,"volume":37821445,"rsi_14":35.16,"sma_20":47.64,"sma_60":46.67,"sma_120":38.31},{"date":"2025-03-17","open":39.35,"high":42.92,"low":38.96,"close":42.02,"volume":45895475,"rsi_14":44.39,"sma_20":46.48,"sma_60":46.65,"sma_120":38.48},{"date":"2025-03-18","open":40.8,"high":41.56,"low":38.85,"close":40.1,"volume":44644585,"rsi_14":37.04,"sma_20":45.46,"sma_60":46.62,"sma_120":38.62},{"date":"2025-03-19","open":40.77,"high":43.84,"low":40.18,"close":42.8,"volume":56447054,"rsi_14":41.79,"sma_20":44.64,"sma_60":46.72,"sma_120":38.79},{"date":"2025-03-20","open":42.2,"high":44.24,"low":41.93,"close":43.66,"volume":49146631,"rsi_14":41.04,"sma_20":44.02,"sma_60":46.83,"sma_120":38.96},{"date":"2025-03-21","open":41.95,"high":44.73,"low":41.5,"close":44.36,"volume":43674238,"rsi_14":46.22,"sma_20":43.66,"sma_60":46.93,"sma_120":39.15},{"date":"2025-03-24","open":46.4,"high":48.99,"low":46.1,"close":48.36,"volume":50761994,"rsi_14":52.91,"sma_20":43.58,"sma_60":47.11,"sma_120":39.35},{"date":"2025-03-25","open":48.75,"high":49.88,"low":47.2,"close":48.15,"volume":43367872,"rsi_14":50.04,"sma_20":43.69,"sma_60":47.25,"sma_120":39.56},{"date":"2025-03-26","open":47.98,"high":48.0,"low":43.8,"close":44.73,"volume":45124410,"rsi_14":49.84,"sma_20":43.49,"sma_60":47.33,"sma_120":39.74},{"date":"2025-03-27","open":44.11,"high":45.59,"low":43.24,"close":43.99,"volume":51945507,"rsi_14":49.39,"sma_20":43.25,"sma_60":47.41,"sma_120":39.92},{"date":"2025-03-28","open":42.69,"high":43.07,"low":40.57,"close":41.92,"volume":44330419,"rsi_14":60.92,"sma_20":42.84,"sma_60":47.47,"sma_120":40.08},{"date":"2025-03-31","open":39.77,"high":41.95,"low":38.84,"close":41.62,"volume":40954764,"rsi_14":59.27,"sma_20":42.57,"sma_60":47.54,"sma_120":40.24},{"date":"2025-04-01","open":41.8,"high":43.37,"low":40.61,"close":42.16,"volume":42942708,"rsi_14":56.15,"sma_20":42.37,"sma_60":47.59,"sma_120":40.4},{"date":"2025-04-02","open":40.69,"high":43.6,"low":40.55,"close":42.68,"volume":44551414,"rsi_14":63.89,"sma_20":42.1,"sma_60":47.61,"sma_120":40.54},{"date":"2025-04-03","open":37.97,"high":39.89,"low":37.44,"close":38.26,"volume":62216640,"rsi_14":48.05,"sma_20":41.77,"sma_60":47.54,"sma_120":40.64},{"date":"2025-04-04","open":35.62,"high":36.25,"low":31.59,"close":34.51,"volume":80694668,"rsi_14":35.64,"sma_20":41.27,"sma_60":47.44,"sma_120":40.72},{"date":"2025-04-07","open":30.67,"high":37.11,"low":29.66,"close":35.41,"volume":81135643,"rsi_14":40.67,"sma_20":41.26,"sma_60":47.35,"sma_120":40.8},{"date":"2025-04-08","open":37.13,"high":37.85,"low":33.08,"close":34.17,"volume":63299885,"rsi_14":31.77,"sma_20":41.15,"sma_60":47.25,"sma_120":40.86},{"date":"2025-04-09","open":33.71,"high":42.68,"low":33.55,"close":42.21,"volume":88299924,"rsi_14":47.65,"sma_20":41.32,"sma_60":47.29,"sma_120":40.98},{"date":"2025-04-10","open":40.3,"high":42.13,"low":37.78,"close":40.51,"volume":64055469,"rsi_14":43.96,"sma_20":41.54,"sma_60":47.27,"sma_120":41.1},{"date":"2025-04-11","open":40.74,"high":43.79,"low":40.08,"close":43.68,"volume":51352111,"rsi_14":42.46,"sma_20":41.77,"sma_60":47.24,"sma_120":41.24},{"date":"2025-04-14","open":45.01,"high":45.09,"low":42.51,"close":44.14,"volume":45143549,"rsi_14":43.59,"sma_20":41.87,"sma_60":47.21,"sma_120":41.39},{"date":"2025-04-15","open":44.19,"high":45.56,"low":43.69,"close":44.08,"volume":30788325,"rsi_14":48.84,"sma_20":42.07,"sma_60":47.14,"sma_120":41.53},{"date":"2025-04-16","open":41.86,"high":43.14,"low":40.07,"close":40.66,"volume":46736539,"rsi_14":44.56,"sma_20":41.96,"sma_60":46.98,"sma_120":41.64},{"date":"2025-04-17","open":41.03,"high":41.75,"low":40.12,"close":41.18,"volume":23940030,"rsi_14":48.73,"sma_20":41.84,"sma_60":46.83,"sma_120":41.76},{"date":"2025-04-21","open":40.73,"high":41.56,"low":39.21,"close":39.85,"volume":27727654,"rsi_14":47.06,"sma_20":41.61,"sma_60":46.66,"sma_120":41.87},{"date":"2025-04-22","open":41.03,"high":43.37,"low":40.81,"close":42.09,"volume":39231991,"rsi_14":49.89,"sma_20":41.3,"sma_60":46.51,"sma_120":41.99},{"date":"2025-04-23","open":45.3,"high":47.22,"low":44.27,"close":44.66,"volume":48982836,"rsi_14":52.93,"sma_20":41.13,"sma_60":46.46,"sma_120":42.13},{"date":"2025-04-24","open":45.09,"high":48.28,"low":44.96,"close":48.15,"volume":42991303,"rsi_14":65.03,"sma_20":41.3,"sma_60":46.43,"sma_120":42.3},{"date":"2025-04-25","open":48.9,"high":49.99,"low":48.48,"close":49.45,"volume":34624078,"rsi_14":74.54,"sma_20":41.57,"sma_60":46.41,"sma_120":42.48},{"date":"2025-04-28","open":50.52,"high":51.07,"low":47.74,"close":48.93,"volume":35080971,"rsi_14":72.49,"sma_20":41.92,"sma_60":46.34,"sma_120":42.69},{"date":"2025-04-29","open":49.44,"high":49.88,"low":48.46,"close":49.37,"volume":28708360,"rsi_14":75.97,"sma_20":42.31,"sma_60":46.3,"sma_120":42.9},{"date":"2025-04-30","open":46.41,"high":49.9,"low":46.18,"close":49.11,"volume":49380911,"rsi_14":66.06,"sma_20":42.66,"sma_60":46.25,"sma_120":43.11},{"date":"2025-05-01","open":51.12,"high":51.3,"low":46.53,"close":46.62,"volume":88530675,"rsi_14":63.72,"sma_20":42.85,"sma_60":46.15,"sma_120":43.29},{"date":"2025-05-02","open":46.78,"high":50.07,"low":46.71,"close":48.59,"volume":59187282,"rsi_14":61.65,"sma_20":43.37,"sma_60":46.06,"sma_120":43.44},{"date":"2025-05-05","open":47.21,"high":48.34,"low":45.56,"close":48.05,"volume":37137883,"rsi_14":59.24,"sma_20":44.05,"sma_60":45.97,"sma_120":43.6},{"date":"2025-05-06","open":46.32,"high":48.88,"low":45.82,"close":48.69,"volume":31103085,"rsi_14":60.61,"sma_20":44.71,"sma_60":45.85,"sma_120":43.75},{"date":"2025-05-07","open":48.85,"high":50.51,"low":48.32,"close":49.99,"volume":38779341,"rsi_14":73.79,"sma_20":45.5,"sma_60":45.75,"sma_120":43.89},{"date":"2025-05-08","open":51.73,"high":54.84,"low":51.61,"close":54.07,"volume":49440028,"rsi_14":77.82,"sma_20":46.09,"sma_60":45.76,"sma_120":44.07},{"date":"2025-05-09","open":54.94,"high":56.32,"low":53.74,"close":54.65,"volume":44325538,"rsi_14":83.01,"sma_20":46.8,"sma_60":45.74,"sma_120":44.26},{"date":"2025-05-12","open":59.18,"high":59.33,"low":55.89,"close":57.43,"volume":41385936,"rsi_14":83.41,"sma_20":47.49,"sma_60":45.63,"sma_120":44.47},{"date":"2025-05-13","open":58.92,"high":63.41,"low":58.82,"close":62.57,"volume":57297876,"rsi_14":85.08,"sma_20":48.41,"sma_60":45.59,"sma_120":44.72},{"date":"2025-05-14","open":62.37,"high":63.78,"low":61.09,"close":61.39,"volume":41568220,"rsi_14":78.51,"sma_20":49.27,"sma_60":45.6,"sma_120":44.94},{"date":"2025-05-15","open":60.31,"high":60.83,"low":57.68,"close":60.68,"volume":36789191,"rsi_14":74.81,"sma_20":50.28,"sma_60":45.63,"sma_120":45.15},{"date":"2025-05-16","open":60.9,"high":62.14,"low":60.46,"close":61.76,"volume":24538706,"rsi_14":77.66,"sma_20":51.31,"sma_60":45.72,"sma_120":45.37},{"date":"2025-05-19","open":59.85,"high":64.36,"low":59.68,"close":64.27,"volume":34290784,"rsi_14":79.49,"sma_20":52.53,"sma_60":45.93,"sma_120":45.61},{"date":"2025-05-20","open":64.04,"high":65.28,"low":63.35,"close":64.91,"volume":31331836,"rsi_14":80.81,"sma_20":53.67,"sma_60":46.18,"sma_120":45.84},{"date":"2025-05-21","open":64.06,"high":66.89,"low":63.32,"close":63.86,"volume":40230111,"rsi_14":85.62,"sma_20":54.63,"sma_60":46.48,"sma_120":46.06},{"date":"2025-05-22","open":64.89,"high":65.87,"low":63.75,"close":64.77,"volume":27235011,"rsi_14":84.96,"sma_20":55.46,"sma_60":46.75,"sma_120":46.3},{"date":"2025-05-23","open":62.85,"high":64.46,"low":62.63,"close":63.17,"volume":28585495,"rsi_14":81.24,"sma_20":56.14,"sma_60":46.99,"sma_120":46.51},{"date":"2025-05-27","open":64.96,"high":67.13,"low":63.83,"close":66.02,"volume":29735916,"rsi_14":82.81,"sma_20":57.0,"sma_60":47.25,"sma_120":46.75},{"date":"2025-05-28","open":66.14,"high":66.61,"low":64.81,"close":65.14,"volume":17994228,"rsi_14":79.15,"sma_20":57.79,"sma_60":47.56,"sma_120":46.98},{"date":"2025-05-29","open":66.33,"high":66.54,"low":63.63,"close":63.95,"volume":21419770,"rsi_14":71.39,"sma_20":58.53,"sma_60":47.85,"sma_120":47.19},{"date":"2025-05-30","open":63.59,"high":66.49,"low":62.92,"close":66.15,"volume":35691747,"rsi_14":73.26,"sma_20":59.51,"sma_60":48.15,"sma_120":47.41},{"date":"2025-06-02","open":66.03,"high":68.2,"low":65.38,"close":67.98,"volume":30252577,"rsi_14":72.19,"sma_20":60.48,"sma_60":48.54,"sma_120":47.65},{"date":"2025-06-03","open":69.9,"high":72.72,"low":69.06,"close":71.72,"volume":43343453,"rsi_14":70.45,"sma_20":61.66,"sma_60":48.99,"sma_120":47.9},{"date":"2025-06-04","open":72.96,"high":73.0,"low":71.13,"close":72.27,"volume":31915050,"rsi_14":75.02,"sma_20":62.84,"sma_60":49.6,"sma_120":48.17},{"date":"2025-06-05","open":73.55,"high":76.75,"low":71.2,"close":72.51,"volume":65006246,"rsi_14":77.81,"sma_20":63.96,"sma_60":50.21,"sma_120":48.46},{"date":"2025-06-06","open":74.6,"high":77.8,"low":73.1,"close":74.88,"volume":66229109,"rsi_14":79.08,"sma_20":65.0,"sma_60":50.81,"sma_120":48.77},{"date":"2025-06-09","open":72.06,"high":73.73,"low":68.56,"close":73.4,"volume":65748798,"rsi_14":71.2,"sma_20":65.94,"sma_60":51.43,"sma_120":49.06},{"date":"2025-06-10","open":73.24,"high":74.64,"low":70.75,"close":72.51,"volume":39178553,"rsi_14":67.45,"sma_20":66.7,"sma_60":51.98,"sma_120":49.33},{"date":"2025-06-11","open":73.05,"high":75.39,"low":72.32,"close":74.88,"volume":34056736,"rsi_14":73.85,"sma_20":67.31,"sma_60":52.53,"sma_120":49.59},{"date":"2025-06-12","open":73.53,"high":75.59,"low":73.23,"close":73.84,"volume":22611069,"rsi_14":69.52,"sma_20":67.93,"sma_60":53.09,"sma_120":49.86},{"date":"2025-06-13","open":72.0,"high":74.82,"low":71.69,"close":72.6,"volume":27789346,"rsi_14":70.62,"sma_20":68.53,"sma_60":53.59,"sma_120":50.15},{"date":"2025-06-16","open":73.7,"high":76.88,"low":73.36,"close":76.75,"volume":27114907,"rsi_14":72.2,"sma_20":69.28,"sma_60":54.14,"sma_120":50.49},{"date":"2025-06-17","open":76.11,"high":77.05,"low":72.86,"close":74.95,"volume":26677542,"rsi_14":69.55,"sma_20":69.81,"sma_60":54.65,"sma_120":50.79},{"date":"2025-06-18","open":75.17,"high":78.74,"low":74.54,"close":78.35,"volume":36185558,"rsi_14":76.37,"sma_20":70.48,"sma_60":55.15,"sma_120":51.13},{"date":"2025-06-20","open":78.47,"high":79.38,"low":75.79,"close":78.5,"volume":37245772,"rsi_14":74.46,"sma_20":71.22,"sma_60":55.66,"sma_120":51.46},{"date":"2025-06-23","open":77.86,"high":79.04,"low":74.39,"close":76.35,"volume":35289858,"rsi_14":66.37,"sma_20":71.8,"sma_60":56.18,"sma_120":51.76},{"date":"2025-06-24","open":77.9,"high":82.27,"low":76.83,"close":82.01,"volume":42266587,"rsi_14":68.72,"sma_20":72.74,"sma_60":56.82,"sma_120":52.11},{"date":"2025-06-25","open":84.94,"high":85.55,"low":81.9,"close":82.75,"volume":38974915,"rsi_14":68.93,"sma_20":73.57,"sma_60":57.5,"sma_120":52.48},{"date":"2025-06-26","open":83.41,"high":84.8,"low":82.53,"close":84.52,"volume":25222480,"rsi_14":70.56,"sma_20":74.54,"sma_60":58.21,"sma_120":52.88},{"date":"2025-06-27","open":84.65,"high":84.88,"low":81.92,"close":83.03,"volume":37005923,"rsi_14":64.38,"sma_20":75.5,"sma_60":58.89,"sma_120":53.24},{"date":"2025-06-30","open":85.65,"high":94.24,"low":85.5,"close":93.63,"volume":101945031,"rsi_14":77.01,"sma_20":76.87,"sma_60":59.74,"sma_120":53.68},{"date":"2025-07-01","open":95.01,"high":99.18,"low":89.7,"close":92.33,"volume":121171547,"rsi_14":76.18,"sma_20":78.09,"sma_60":60.64,"sma_120":54.09},{"date":"2025-07-02","open":91.25,"high":100.88,"low":90.9,"close":97.98,"volume":113204210,"rsi_14":78.07,"sma_20":79.4,"sma_60":61.7,"sma_120":54.57},{"date":"2025-07-03","open":95.49,"high":95.65,"low":92.11,"close":94.4,"volume":56373803,"rsi_14":73.53,"sma_20":80.51,"sma_60":62.69,"sma_120":55.02},{"date":"2025-07-07","open":93.59,"high":95.7,"low":91.25,"close":93.46,"volume":49465986,"rsi_14":74.04,"sma_20":81.56,"sma_60":63.67,"sma_120":55.46},{"date":"2025-07-08","open":95.4,"high":98.04,"low":90.7,"close":91.27,"volume":59808314,"rsi_14":67.53,"sma_20":82.38,"sma_60":64.49,"sma_120":55.89},{"date":"2025-07-09","open":92.91,"high":94.65,"low":91.74,"close":94.54,"volume":42206368,"rsi_14":72.84,"sma_20":83.43,"sma_60":65.39,"sma_120":56.33},{"date":"2025-07-10","open":95.9,"high":98.76,"low":93.54,"close":98.7,"volume":50119503,"rsi_14":73.31,"sma_20":84.74,"sma_60":66.31,"sma_120":56.77},{"date":"2025-07-11","open":97.5,"high":101.5,"low":97.33,"close":98.34,"volume":60338881,"rsi_14":72.62,"sma_20":85.92,"sma_60":67.21,"sma_120":57.21},{"date":"2025-07-14","open":100.87,"high":101.89,"low":98.9,"close":99.96,"volume":47356264,"rsi_14":77.24,"sma_20":87.22,"sma_60":68.14,"sma_120":57.64},{"date":"2025-07-15","open":99.01,"high":101.26,"low":97.16,"close":99.54,"volume":45879352,"rsi_14":73.01,"sma_20":88.57,"sma_60":69.12,"sma_120":58.05},{"date":"2025-07-16","open":100.02,"high":104.62,"low":99.7,"close":103.25,"volume":54717344,"rsi_14":74.96,"sma_20":89.89,"sma_60":70.16,"sma_120":58.5},{"date":"2025-07-17","open":103.53,"high":106.64,"low":102.72,"close":105.45,"volume":39114433,"rsi_14":75.22,"sma_20":91.42,"sma_60":71.25,"sma_120":58.95},{"date":"2025-07-18","open":109.75,"high":113.44,"low":106.95,"close":109.74,"volume":74033263,"rsi_14":80.15,"sma_20":92.99,"sma_60":72.38,"sma_120":59.44},{"date":"2025-07-21","open":109.0,"high":110.31,"low":104.07,"close":104.34,"volume":46430631,"rsi_14":63.7,"sma_20":94.28,"sma_60":73.37,"sma_120":59.92},{"date":"2025-07-22","open":103.71,"high":105.93,"low":98.75,"close":101.85,"volume":44667371,"rsi_14":61.82,"sma_20":95.55,"sma_60":74.27,"sma_120":60.35},{"date":"2025-07-23","open":102.13,"high":102.68,"low":100.54,"close":102.08,"volume":33805212,"rsi_14":55.88,"sma_20":96.56,"sma_60":75.15,"sma_120":60.78},{"date":"2025-07-24","open":103.0,"high":103.04,"low":100.32,"close":101.93,"volume":26698131,"rsi_14":61.98,"sma_20":97.52,"sma_60":76.03,"sma_120":61.18},{"date":"2025-07-25","open":101.54,"high":106.39,"low":101.05,"close":104.85,"volume":35637839,"rsi_14":67.05,"sma_20":98.53,"sma_60":76.95,"sma_120":61.63},{"date":"2025-07-28","open":105.84,"high":107.13,"low":104.66,"close":106.77,"volume":30578430,"rsi_14":73.39,"sma_20":99.72,"sma_60":77.92,"sma_120":62.08},{"date":"2025-07-29","open":106.61,"high":107.42,"low":103.0,"close":103.32,"volume":30568005,"rsi_14":63.18,"sma_20":100.2,"sma_60":78.86,"sma_120":62.51},{"date":"2025-07-30","open":103.85,"high":107.46,"low":103.35,"close":106.1,"volume":39913478,"rsi_14":61.58,"sma_20":100.89,"sma_60":79.82,"sma_120":62.94},{"date":"2025-07-31","open":103.86,"high":109.06,"low":101.07,"close":103.05,"volume":58057600,"rsi_14":56.8,"sma_20":101.15,"sma_60":80.74,"sma_120":63.35},{"date":"2025-08-01","open":97.8,"high":104.59,"low":93.36,"close":99.9,"volume":76745146,"rsi_14":49.92,"sma_20":101.42,"sma_60":81.59,"sma_120":63.72},{"date":"2025-08-04","open":101.23,"high":106.79,"low":97.15,"close":106.37,"volume":46466004,"rsi_14":58.09,"sma_20":102.07,"sma_60":82.53,"sma_120":64.14},{"date":"2025-08-05","open":105.97,"high":107.3,"low":103.22,"close":105.46,"volume":33460912,"rsi_14":52.8,"sma_20":102.78,"sma_60":83.39,"sma_120":64.57},{"date":"2025-08-06","open":104.5,"high":105.9,"low":101.18,"close":105.65,"volume":33023516,"rsi_14":50.27,"sma_20":103.33,"sma_60":84.24,"sma_120":64.99},{"date":"2025-08-07","open":107.89,"high":112.63,"low":107.4,"close":111.23,"volume":44736013,"rsi_14":51.93,"sma_20":103.96,"sma_60":85.13,"sma_120":65.38},{"date":"2025-08-08","open":111.5,"high":117.0,"low":110.9,"close":114.63,"volume":41905731,"rsi_14":64.02,"sma_20":104.77,"sma_60":86.0,"sma_120":65.79},{"date":"2025-08-11","open":116.22,"high":117.47,"low":113.39,"close":113.62,"volume":36942289,"rsi_14":66.71,"sma_20":105.46,"sma_60":86.87,"sma_120":66.24},{"date":"2025-08-12","open":115.04,"high":117.7,"low":113.18,"close":114.09,"volume":31527526,"rsi_14":66.94,"sma_20":106.18,"sma_60":87.76,"sma_120":66.69},{"date":"2025-08-13","open":115.65,"high":116.4,"low":107.28,"close":108.62,"volume":54719732,"rsi_14":58.2,"sma_20":106.45,"sma_60":88.54,"sma_120":67.13},{"date":"2025-08-14","open":107.88,"high":111.46,"low":106.31,"close":110.71,"volume":34395254,"rsi_14":57.34,"sma_20":106.72,"sma_60":89.32,"sma_120":67.62},{"date":"2025-08-15","open":110.73,"high":114.36,"low":108.61,"close":114.17,"volume":32215892,"rsi_14":58.92,"sma_20":106.94,"sma_60":90.14,"sma_120":68.16},{"date":"2025-08-18","open":113.0,"high":115.09,"low":109.78,"close":115.02,"volume":35579151,"rsi_14":65.05,"sma_20":107.47,"sma_60":90.99,"sma_120":68.74},{"date":"2025-08-19","open":116.12,"high":117.46,"low":106.5,"close":107.5,"volume":49635654,"rsi_14":51.6,"sma_20":107.75,"sma_60":91.7,"sma_120":69.22},{"date":"2025-08-20","open":106.67,"high":107.98,"low":99.0,"close":105.34,"volume":56515326,"rsi_14":52.68,"sma_20":107.92,"sma_60":92.4,"sma_120":69.7},{"date":"2025-08-21","open":105.03,"high":108.21,"low":104.35,"close":106.3,"volume":34679023,"rsi_14":57.89,"sma_20":108.14,"sma_60":93.08,"sma_120":70.16},{"date":"2025-08-22","open":105.53,"high":111.88,"low":103.8,"close":109.32,"volume":39922157,"rsi_14":53.98,"sma_20":108.36,"sma_60":93.81,"sma_120":70.68},{"date":"2025-08-25","open":108.49,"high":109.85,"low":105.95,"close":107.94,"volume":29478095,"rsi_14":53.3,"sma_20":108.42,"sma_60":94.54,"sma_120":71.2},{"date":"2025-08-26","open":106.85,"high":109.36,"low":105.12,"close":108.8,"volume":27361013,"rsi_14":54.12,"sma_20":108.69,"sma_60":95.26,"sma_120":71.7},{"date":"2025-08-27","open":108.69,"high":109.27,"low":102.81,"close":102.92,"volume":35942678,"rsi_14":39.22,"sma_20":108.53,"sma_60":95.84,"sma_120":72.19},{"date":"2025-08-28","open":104.0,"high":105.4,"low":102.76,"close":103.69,"volume":26059141,"rsi_14":34.76,"sma_20":108.56,"sma_60":96.37,"sma_120":72.68},{"date":"2025-08-29","open":102.84,"high":104.4,"low":101.93,"close":104.03,"volume":22269179,"rsi_14":36.39,"sma_20":108.77,"sma_60":96.9,"sma_120":73.25},{"date":"2025-09-02","open":100.34,"high":101.9,"low":97.9,"close":100.84,"volume":40899095,"rsi_14":32.54,"sma_20":108.49,"sma_60":97.37,"sma_120":73.79},{"date":"2025-09-03","open":101.59,"high":102.69,"low":99.41,"close":100.82,"volume":23723466,"rsi_14":38.0,"sma_20":108.26,"sma_60":97.8,"sma_120":74.31},{"date":"2025-09-04","open":100.75,"high":104.75,"low":100.6,"close":102.91,"volume":30626334,"rsi_14":38.0,"sma_20":108.12,"sma_60":98.3,"sma_120":74.86},{"date":"2025-09-05","open":104.98,"high":106.03,"low":95.66,"close":101.25,"volume":62538423,"rsi_14":28.96,"sma_20":107.63,"sma_60":98.78,"sma_120":75.38},{"date":"2025-09-08","open":110.63,"high":117.3,"low":110.12,"close":117.28,"volume":102382375,"rsi_14":52.46,"sma_20":107.76,"sma_60":99.48,"sma_120":76.01},{"date":"2025-09-09","open":116.53,"high":118.7,"low":113.76,"close":118.5,"volume":51536303,"rsi_14":63.9,"sma_20":108.0,"sma_60":100.23,"sma_120":76.66},{"date":"2025-09-10","open":120.83,"high":123.44,"low":116.69,"close":117.46,"volume":46671204,"rsi_14":65.76,"sma_20":108.17,"sma_60":100.97,"sma_120":77.28},{"date":"2025-09-11","open":117.88,"high":121.69,"low":117.37,"close":117.75,"volume":35760928,"rsi_14":65.15,"sma_20":108.63,"sma_60":101.66,"sma_120":77.9},{"date":"2025-09-12","open":117.93,"high":118.57,"low":114.05,"close":115.03,"volume":37245773,"rsi_14":57.62,"sma_20":108.84,"sma_60":102.33,"sma_120":78.49},{"date":"2025-09-15","open":115.34,"high":116.53,"low":112.42,"close":114.83,"volume":36787486,"rsi_14":59.49,"sma_20":108.88,"sma_60":102.93,"sma_120":79.04},{"date":"2025-09-16","open":115.06,"high":118.13,"low":113.79,"close":117.38,"volume":36628509,"rsi_14":61.29,"sma_20":108.99,"sma_60":103.58,"sma_120":79.62},{"date":"2025-09-17","open":117.09,"high":119.13,"low":114.89,"close":118.64,"volume":34516595,"rsi_14":73.55,"sma_20":109.55,"sma_60":104.29,"sma_120":80.23},{"date":"2025-09-18","open":120.08,"high":124.36,"low":119.86,"close":120.91,"volume":35865098,"rsi_14":74.68,"sma_20":110.33,"sma_60":104.93,"sma_120":80.88},{"date":"2025-09-19","open":121.7,"high":125.18,"low":121.0,"close":124.78,"volume":202388423,"rsi_14":77.01,"sma_20":111.25,"sma_60":105.64,"sma_120":81.57},{"date":"2025-09-22","open":123.62,"high":126.64,"low":122.2,"close":124.89,"volume":33482558,"rsi_14":84.04,"sma_20":112.03,"sma_60":106.31,"sma_120":82.26},{"date":"2025-09-23","open":125.41,"high":127.78,"low":124.07,"close":126.2,"volume":28923462,"rsi_14":84.65,"sma_20":112.95,"sma_60":107.03,"sma_120":82.96},{"date":"2025-09-24","open":127.52,"high":130.07,"low":125.0,"close":126.8,"volume":26956422,"rsi_14":84.0,"sma_20":113.85,"sma_60":107.58,"sma_120":83.66},{"date":"2025-09-25","open":123.33,"high":125.8,"low":120.62,"close":122.65,"volume":32876011,"rsi_14":78.44,"sma_20":114.83,"sma_60":108.09,"sma_120":84.36},{"date":"2025-09-26","open":124.18,"high":125.06,"low":120.46,"close":121.78,"volume":25714763,"rsi_14":60.02,"sma_20":115.74,"sma_60":108.48,"sma_120":85.09},{"date":"2025-09-29","open":123.78,"high":136.84,"low":123.78,"close":136.72,"volume":62109857,"rsi_14":75.18,"sma_20":117.37,"sma_60":109.19,"sma_120":85.94},{"date":"2025-09-30","open":135.67,"high":143.62,"low":135.57,"close":143.18,"volume":50851183,"rsi_14":80.91,"sma_20":119.49,"sma_60":110.02,"sma_120":86.84},{"date":"2025-10-01","open":141.26,"high":143.17,"low":137.78,"close":139.14,"volume":34759580,"rsi_14":73.58,"sma_20":121.4,"sma_60":110.81,"sma_120":87.65},{"date":"2025-10-02","open":142.78,"high":146.7,"low":140.15,"close":145.7,"volume":34579909,"rsi_14":81.18,"sma_20":123.54,"sma_60":111.67,"sma_120":88.53},{"date":"2025-10-03","open":146.82,"high":150.21,"low":145.23,"close":148.67,"volume":34531713,"rsi_14":82.56,"sma_20":125.91,"sma_60":112.5,"sma_120":89.4},{"date":"2025-10-06","open":153.0,"high":153.86,"low":144.12,"close":144.26,"volume":28116986,"rsi_14":74.97,"sma_20":127.26,"sma_60":113.27,"sma_120":90.24},{"date":"2025-10-07","open":146.33,"high":147.12,"low":141.26,"close":145.0,"volume":24867369,"rsi_14":74.73,"sma_20":128.59,"sma_60":114.02,"sma_120":91.08},{"date":"2025-10-08","open":146.11,"high":151.35,"low":144.55,"close":150.87,"volume":23927612,"rsi_14":76.33,"sma_20":130.26,"sma_60":114.87,"sma_120":92.0},{"date":"2025-10-09","open":150.51,"high":153.08,"low":147.3,"close":152.46,"volume":19632970,"rsi_14":75.34,"sma_20":131.99,"sma_60":115.69,"sma_120":92.93},{"date":"2025-10-10","open":151.5,"high":153.56,"low":138.94,"close":138.96,"volume":41634279,"rsi_14":60.34,"sma_20":133.19,"sma_60":116.25,"sma_120":93.75},{"date":"2025-10-13","open":144.62,"high":146.56,"low":136.52,"close":140.68,"volume":28260773,"rsi_14":60.58,"sma_20":134.48,"sma_60":116.77,"sma_120":94.57},{"date":"2025-10-14","open":136.72,"high":141.21,"low":133.05,"close":134.95,"volume":31170980,"rsi_14":55.54,"sma_20":135.36,"sma_60":117.28,"sma_120":95.33},{"date":"2025-10-15","open":138.09,"high":139.65,"low":133.53,"close":134.15,"volume":22186986,"rsi_14":58.19,"sma_20":136.14,"sma_60":117.81,"sma_120":96.04},{"date":"2025-10-16","open":135.38,"high":137.48,"low":130.57,"close":131.44,"volume":23359423,"rsi_14":56.7,"sma_20":136.66,"sma_60":118.3,"sma_120":96.73},{"date":"2025-10-17","open":128.16,"high":131.21,"low":125.6,"close":129.91,"volume":25237067,"rsi_14":44.19,"sma_20":136.92,"sma_60":118.77,"sma_120":97.4},{"date":"2025-10-20","open":133.43,"high":140.2,"low":132.9,"close":135.8,"volume":27605895,"rsi_14":43.64,"sma_20":137.47,"sma_60":119.29,"sma_120":98.12},{"date":"2025-10-21","open":135.29,"high":135.31,"low":131.35,"close":131.84,"volume":19498346,"rsi_14":43.7,"sma_20":137.75,"sma_60":119.7,"sma_120":98.81},{"date":"2025-10-22","open":131.63,"high":132.36,"low":120.88,"close":127.22,"volume":37786938,"rsi_14":33.51,"sma_20":137.77,"sma_60":120.1,"sma_120":99.48},{"date":"2025-10-23","open":128.28,"high":135.57,"low":127.28,"close":134.33,"volume":24591140,"rsi_14":38.09,"sma_20":138.35,"sma_60":120.57,"sma_120":100.2},{"date":"2025-10-24","open":137.99,"high":142.2,"low":137.1,"close":139.79,"volume":24330362,"rsi_14":46.35,"sma_20":139.25,"sma_60":121.18,"sma_120":100.96},{"date":"2025-10-27","open":144.99,"high":149.2,"low":143.18,"close":145.86,"volume":25833297,"rsi_14":50.65,"sma_20":139.71,"sma_60":121.95,"sma_120":101.77},{"date":"2025-10-28","open":146.0,"high":148.11,"low":145.63,"close":146.25,"volume":13446690,"rsi_14":46.22,"sma_20":139.86,"sma_60":122.62,"sma_120":102.57},{"date":"2025-10-29","open":146.0,"high":147.72,"low":142.74,"close":144.8,"volume":19792599,"rsi_14":43.72,"sma_20":140.15,"sma_60":123.27,"sma_120":103.33},{"date":"2025-10-30","open":142.39,"high":144.15,"low":137.25,"close":138.07,"volume":19706949,"rsi_14":49.18,"sma_20":139.77,"sma_60":123.81,"sma_120":104.02},{"date":"2025-10-31","open":143.6,"high":150.47,"low":143.3,"close":146.78,"volume":26028101,"rsi_14":54.99,"sma_20":139.67,"sma_60":124.4,"sma_120":104.77},{"date":"2025-11-03","open":148.79,"high":149.41,"low":142.5,"close":147.08,"volume":17187616,"rsi_14":60.88,"sma_20":139.81,"sma_60":124.94,"sma_120":105.47},{"date":"2025-11-04","open":139.87,"high":144.4,"low":136.63,"close":136.8,"volume":26617671,"rsi_14":52.03,"sma_20":139.4,"sma_60":125.33,"sma_120":106.1},{"date":"2025-11-05","open":139.63,"high":144.77,"low":135.51,"close":142.48,"volume":30150267,"rsi_14":58.1,"sma_20":138.98,"sma_60":125.8,"sma_120":106.78},{"date":"2025-11-06","open":140.0,"high":140.16,"low":126.15,"close":127.08,"volume":50477785,"rsi_14":48.28,"sma_20":137.71,"sma_60":126.11,"sma_120":107.33},{"date":"2025-11-07","open":123.77,"high":132.2,"low":120.7,"close":130.36,"volume":44897800,"rsi_14":46.58,"sma_20":137.28,"sma_60":126.44,"sma_120":107.88},{"date":"2025-11-10","open":135.45,"high":138.99,"low":131.65,"close":135.88,"volume":30980486,"rsi_14":52.49,"sma_20":137.04,"sma_60":126.8,"sma_120":108.47},{"date":"2025-11-11","open":133.99,"high":134.67,"low":130.9,"close":131.93,"volume":17218426,"rsi_14":52.93,"sma_20":136.89,"sma_60":127.08,"sma_120":109.04},{"date":"2025-11-12","open":133.33,"high":133.84,"low":128.33,"close":132.98,"volume":22044560,"rsi_14":49.09,"sma_20":136.83,"sma_60":127.51,"sma_120":109.6},{"date":"2025-11-13","open":129.87,"high":130.15,"low":119.47,"close":121.53,"volume":36727266,"rsi_14":38.62,"sma_20":136.34,"sma_60":127.78,"sma_120":110.09},{"date":"2025-11-14","open":115.15,"high":126.5,"low":114.0,"close":122.5,"volume":32063766,"rsi_14":34.46,"sma_20":135.97,"sma_60":128.05,"sma_120":110.56},{"date":"2025-11-17","open":120.5,"high":120.98,"low":112.42,"close":115.97,"volume":40078567,"rsi_14":31.38,"sma_20":134.98,"sma_60":128.16,"sma_120":110.99},{"date":"2025-11-18","open":113.91,"high":116.97,"low":112.35,"close":114.3,"volume":28581139,"rsi_14":31.29,"sma_20":134.1,"sma_60":128.26,"sma_120":111.4},{"date":"2025-11-19","open":114.74,"high":119.2,"low":113.55,"close":118.16,"volume":25278834,"rsi_14":37.34,"sma_20":133.65,"sma_60":128.42,"sma_120":111.84},{"date":"2025-11-20","open":121.63,"high":122.63,"low":105.23,"close":106.21,"volume":42907299,"rsi_14":25.23,"sma_20":132.24,"sma_60":128.48,"sma_120":112.16},{"date":"2025-11-21","open":107.84,"high":109.99,"low":102.1,"close":107.3,"volume":40155620,"rsi_14":25.94,"sma_20":130.62,"sma_60":128.54,"sma_120":112.45},{"date":"2025-11-24","open":109.92,"high":115.72,"low":108.64,"close":114.97,"volume":30736501,"rsi_14":36.37,"sma_20":129.07,"sma_60":128.72,"sma_120":112.81},{"date":"2025-11-25","open":112.47,"high":116.81,"low":109.19,"close":115.57,"volume":22078847,"rsi_14":32.06,"sma_20":127.54,"sma_60":128.96,"sma_120":113.17},{"date":"2025-11-26","open":121.33,"high":128.9,"low":120.86,"close":128.2,"volume":47127643,"rsi_14":50.78,"sma_20":126.71,"sma_60":129.42,"sma_120":113.61},{"date":"2025-11-28","open":128.07,"high":129.95,"low":127.15,"close":128.49,"volume":12783443,"rsi_14":48.65,"sma_20":126.23,"sma_60":129.85,"sma_120":114.07},{"date":"2025-12-01","open":123.45,"high":125.29,"low":118.86,"close":123.24,"volume":31467271,"rsi_14":40.84,"sma_20":125.05,"sma_60":130.21,"sma_120":114.49},{"date":"2025-12-02","open":125.25,"high":129.18,"low":124.51,"close":125.95,"volume":25394758,"rsi_14":45.58,"sma_20":123.99,"sma_60":130.36,"sma_120":114.92},{"date":"2025-12-03","open":126.1,"high":134.34,"low":124.4,"close":133.64,"volume":25004525,"rsi_14":50.44,"sma_20":123.84,"sma_60":130.61,"sma_120":115.42},{"date":"2025-12-04","open":133.21,"high":137.36,"low":132.77,"close":137.08,"volume":20572086,"rsi_14":61.72,"sma_20":123.57,"sma_60":130.94,"sma_120":115.96},{"date":"2025-12-05","open":135.06,"high":135.24,"low":129.96,"close":131.95,"volume":23122973,"rsi_14":56.7,"sma_20":123.81,"sma_60":131.17,"sma_120":116.42},{"date":"2025-12-08","open":134.1,"high":138.09,"low":132.0,"close":136.43,"volume":22404572,"rsi_14":64.94,"sma_20":124.11,"sma_60":131.53,"sma_120":116.93},{"date":"2025-12-09","open":134.5,"high":139.75,"low":133.57,"close":135.71,"volume":18828080,"rsi_14":65.86,"sma_20":124.11,"sma_60":131.88,"sma_120":117.41},{"date":"2025-12-10","open":135.26,"high":137.46,"low":133.43,"close":135.66,"volume":18232080,"rsi_14":63.74,"sma_20":124.29,"sma_60":132.18,"sma_120":117.88},{"date":"2025-12-11","open":131.78,"high":131.78,"low":122.53,"close":123.38,"volume":44624831,"rsi_14":63.41,"sma_20":123.81,"sma_60":132.26,"sma_120":118.27},{"date":"2025-12-12","open":125.34,"high":125.65,"low":117.83,"close":119.5,"volume":31553298,"rsi_14":59.13,"sma_20":123.71,"sma_60":132.24,"sma_120":118.59},{"date":"2025-12-15","open":120.4,"high":120.66,"low":114.1,"close":115.26,"volume":28421952,"rsi_14":50.23,"sma_20":123.35,"sma_60":132.08,"sma_120":118.86},{"date":"2025-12-16","open":116.69,"high":120.7,"low":115.76,"close":119.4,"volume":21011889,"rsi_14":52.86,"sma_20":123.52,"sma_60":131.99,"sma_120":119.15},{"date":"2025-12-17","open":120.97,"high":124.7,"low":115.59,"close":115.8,"volume":36269954,"rsi_14":39.29,"sma_20":123.59,"sma_60":131.81,"sma_120":119.42},{"date":"2025-12-18","open":121.87,"high":124.25,"low":117.05,"close":117.16,"volume":24274257,"rsi_14":40.39,"sma_20":123.55,"sma_60":131.65,"sma_120":119.62},{"date":"2025-12-19","open":119.47,"high":122.96,"low":118.2,"close":121.35,"volume":27580852,"rsi_14":48.37,"sma_20":124.3,"sma_60":131.63,"sma_120":119.86},{"date":"2025-12-22","open":123.51,"high":124.55,"low":121.07,"close":122.37,"volume":16976961,"rsi_14":46.82,"sma_20":125.06,"sma_60":131.64,"sma_120":120.06},{"date":"2025-12-23","open":120.3,"high":121.15,"low":116.75,"close":120.24,"volume":16953514,"rsi_14":36.77,"sma_20":125.32,"sma_60":131.37,"sma_120":120.28},{"date":"2025-12-24","open":119.96,"high":120.67,"low":118.6,"close":120.44,"volume":7980732,"rsi_14":32.45,"sma_20":125.56,"sma_60":130.99,"sma_120":120.5},{"date":"2025-12-26","open":120.71,"high":121.03,"low":117.7,"close":118.13,"volume":12959108,"rsi_14":34.51,"sma_20":125.06,"sma_60":130.64,"sma_120":120.73},{"date":"2025-12-29","open":116.89,"high":118.95,"low":116.02,"close":117.43,"volume":15386389,"rsi_14":26.73,"sma_20":124.51,"sma_60":130.17,"sma_120":120.92},{"date":"2025-12-30","open":117.62,"high":118.64,"low":115.18,"close":115.45,"volume":16471551,"rsi_14":25.93,"sma_20":124.12,"sma_60":129.61,"sma_120":121.06},{"date":"2025-12-31","open":114.84,"high":115.65,"low":112.85,"close":113.1,"volume":15992237,"rsi_14":24.58,"sma_20":123.47,"sma_60":129.09,"sma_120":121.18},{"date":"2026-01-02","open":115.48,"high":116.03,"low":110.41,"close":115.21,"volume":25793456,"rsi_14":38.06,"sma_20":122.55,"sma_60":128.6,"sma_120":121.31},{"date":"2026-01-05","open":117.92,"high":123.42,"low":117.55,"close":123.24,"volume":26231024,"rsi_14":54.87,"sma_20":121.86,"sma_60":128.14,"sma_120":121.5},{"date":"2026-01-06","open":124.16,"high":124.35,"low":118.05,"close":121.7,"volume":20349847,"rsi_14":59.03,"sma_20":121.35,"sma_60":127.62,"sma_120":121.66},{"date":"2026-01-07","open":120.05,"high":120.1,"low":116.55,"close":116.97,"volume":18916838,"rsi_14":46.65,"sma_20":120.37,"sma_60":127.26,"sma_120":121.75},{"date":"2026-01-08","open":115.75,"high":117.32,"low":113.87,"close":115.39,"volume":20102352,"rsi_14":49.4,"sma_20":119.36,"sma_60":126.84,"sma_120":121.8},{"date":"2026-01-09","open":116.97,"high":118.23,"low":114.88,"close":115.27,"volume":18094807,"rsi_14":47.14,"sma_20":118.34,"sma_60":126.51,"sma_120":121.89},{"date":"2026-01-12","open":114.51,"high":119.62,"low":114.45,"close":117.52,"volume":17111701,"rsi_14":43.83,"sma_20":118.05,"sma_60":126.23,"sma_120":122.02},{"date":"2026-01-13","open":117.4,"high":120.43,"low":116.0,"close":120.24,"volume":20026085,"rsi_14":46.75,"sma_20":118.08,"sma_60":126.04,"sma_120":122.17},{"date":"2026-01-14","open":120.29,"high":120.88,"low":116.61,"close":119.67,"volume":17838676,"rsi_14":49.09,"sma_20":118.3,"sma_60":125.87,"sma_120":122.32},{"date":"2026-01-15","open":119.61,"high":119.88,"low":110.13,"close":110.35,"volume":33323921,"rsi_14":37.48,"sma_20":117.85,"sma_60":125.45,"sma_120":122.37},{"date":"2026-01-16","open":111.05,"high":111.25,"low":106.88,"close":108.74,"volume":30258481,"rsi_14":38.15,"sma_20":117.5,"sma_60":125.06,"sma_120":122.38},{"date":"2026-01-20","open":105.0,"high":108.35,"low":104.45,"close":105.78,"volume":23321831,"rsi_14":36.09,"sma_20":116.93,"sma_60":124.71,"sma_120":122.4},{"date":"2026-01-21","open":105.72,"high":108.5,"low":104.95,"close":105.92,"volume":20051270,"rsi_14":38.1,"sma_20":116.16,"sma_60":124.23,"sma_120":122.4},{"date":"2026-01-22","open":107.47,"high":108.08,"low":105.1,"close":106.25,"volume":14723125,"rsi_14":40.99,"sma_20":115.35,"sma_60":123.67,"sma_120":122.43},{"date":"2026-01-23","open":106.9,"high":111.46,"low":106.5,"close":106.99,"volume":17691100,"rsi_14":38.78,"sma_20":114.69,"sma_60":123.03,"sma_120":122.49},{"date":"2026-01-26","open":106.26,"high":108.49,"low":104.83,"close":107.0,"volume":11501600,"rsi_14":21.63,"sma_20":114.02,"sma_60":122.37,"sma_120":122.49},{"date":"2026-01-27","open":107.7,"high":109.05,"low":104.66,"close":105.24,"volume":18339500,"rsi_14":21.46,"sma_20":113.37,"sma_60":121.71,"sma_120":122.49},{"date":"2026-01-28","open":105.29,"high":107.25,"low":103.0,"close":103.4,"volume":22380200,"rsi_14":23.85,"sma_20":112.67,"sma_60":121.14,"sma_120":122.47},{"date":"2026-01-29","open":103.82,"high":103.82,"low":99.2,"close":101.24,"volume":29463800,"rsi_14":23.33,"sma_20":111.96,"sma_60":120.38,"sma_120":122.39},{"date":"2026-01-30","open":102.73,"high":104.3,"low":98.37,"close":99.48,"volume":23773100,"rsi_14":21.97,"sma_20":111.28,"sma_60":119.58,"sma_120":122.26},{"date":"2026-02-02","open":95.88,"high":95.88,"low":88.67,"close":89.91,"volume":59741800,"rsi_14":11.1,"sma_20":110.02,"sma_60":118.8,"sma_120":122.07},{"date":"2026-02-03","open":90.1,"high":90.35,"low":84.93,"close":87.07,"volume":36550000,"rsi_14":3.43,"sma_20":108.21,"sma_60":117.88,"sma_120":121.84},{"date":"2026-02-04","open":84.77,"high":85.3,"low":77.62,"close":80.62,"volume":62547900,"rsi_14":2.94,"sma_20":106.15,"sma_60":117.1,"sma_120":121.61},{"date":"2026-02-05","open":77.67,"high":79.41,"low":71.87,"close":72.68,"volume":56483100,"rsi_14":3.04,"sma_20":103.94,"sma_60":116.14,"sma_120":121.29},{"date":"2026-02-06","open":77.86,"high":84.3,"low":77.12,"close":82.82,"volume":54593900,"rsi_14":23.36,"sma_20":102.31,"sma_60":115.26,"sma_120":121.03},{"date":"2026-02-09","open":84.88,"high":88.6,"low":82.83,"close":86.56,"volume":41278076,"rsi_14":24.23,"sma_20":113.67,"sma_60":122.69,"sma_120":122.32},{"date":"2026-02-10","open":85.21,"high":88.22,"low":85.21,"close":85.6,"volume":39452674,"rsi_14":11.21,"sma_20":111.93,"sma_60":121.68,"sma_120":122.15},{"date":"2026-02-11","open":77.98,"high":79.9,"low":74.25,"close":77.97,"volume":68490913,"rsi_14":9.96,"sma_20":109.92,"sma_60":120.56,"sma_120":121.92},{"date":"2026-02-12","open":78.87,"high":79.0,"low":70.43,"close":71.12,"volume":57569308,"rsi_14":9.59,"sma_20":107.6,"sma_60":119.45,"sma_120":121.63},{"date":"2026-02-13","open":72.47,"high":77.08,"low":71.52,"close":75.97,"volume":43506942,"rsi_14":17.15,"sma_20":105.63,"sma_60":118.27,"sma_120":121.33},{"date":"2026-02-17","open":74.33,"high":76.72,"low":72.87,"close":75.44,"volume":31609109,"rsi_14":17.03,"sma_20":103.75,"sma_60":117.07,"sma_120":121.01},{"date":"2026-02-18","open":74.79,"high":78.27,"low":74.06,"close":75.21,"volume":25655400,"rsi_14":28.53,"sma_20":89.82,"sma_60":110.1,"sma_120":119.26},{"date":"2026-02-19","open":74.39,"high":76.14,"low":73.53,"close":75.65,"volume":20780400,"rsi_14":29.99,"sma_20":88.31,"sma_60":109.59,"sma_120":119.03},{"date":"2026-02-20","open":75.2,"high":78.08,"low":75.13,"close":76.11,"volume":30283907,"rsi_14":31.34,"sma_20":86.8,"sma_60":109.07,"sma_120":118.8},{"date":"2026-02-23","open":74.6,"high":74.95,"low":71.42,"close":71.78,"volume":30422700,"rsi_14":34.2,"sma_20":85.04,"sma_60":108.35,"sma_120":118.53},{"date":"2026-02-24","open":71.03,"high":73.88,"low":69.22,"close":73.39,"volume":23339443,"rsi_14":10.18,"sma_20":99.3,"sma_60":114.91,"sma_120":120.36},{"date":"2026-02-25","open":76.91,"high":78.11,"low":74.64,"close":77.53,"volume":32011377,"rsi_14":16.23,"sma_20":97.09,"sma_60":114.08,"sma_120":120.1},{"date":"2026-02-26","open":76.94,"high":79.57,"low":76.45,"close":79.45,"volume":22488137,"rsi_14":21.91,"sma_20":95.21,"sma_60":113.23,"sma_120":119.84},{"date":"2026-02-27","open":76.8,"high":77.79,"low":74.82,"close":75.85,"volume":23485290,"rsi_14":21.14,"sma_20":93.24,"sma_60":112.23,"sma_120":119.52},{"date":"2026-03-02","open":73.55,"high":79.54,"low":73.0,"close":78.78,"volume":26542684,"rsi_14":26.3,"sma_20":91.41,"sma_60":111.35,"sma_120":119.22},{"date":"2026-03-03","open":74.29,"high":77.4,"low":72.25,"close":76.07,"volume":26685012,"rsi_14":24.93,"sma_20":89.34,"sma_60":110.4,"sma_120":118.95},{"date":"2026-03-04","open":79.7,"high":83.85,"low":79.62,"close":82.21,"volume":38042781,"rsi_14":31.6,"sma_20":87.44,"sma_60":109.74,"sma_120":118.76},{"date":"2026-03-05","open":82.05,"high":84.74,"low":78.55,"close":80.56,"volume":39429954,"rsi_14":43.66,"sma_20":85.48,"sma_60":109.05,"sma_120":118.55},{"date":"2026-03-06","open":77.91,"high":79.0,"low":76.38,"close":77.09,"volume":28734366,"rsi_14":41.46,"sma_20":83.82,"sma_60":108.4,"sma_120":118.28},{"date":"2026-03-09","open":75.76,"high":79.65,"low":75.55,"close":79.35,"volume":25047846,"rsi_14":51.55,"sma_20":82.35,"sma_60":107.81,"sma_120":118.04},{"date":"2026-03-10","open":80.2,"high":80.75,"low":77.66,"close":78.53,"volume":22573050,"rsi_14":59.65,"sma_20":80.99,"sma_60":107.15,"sma_120":117.79},{"date":"2026-03-11","open":78.08,"high":79.77,"low":76.74,"close":78.69,"volume":22563024,"rsi_14":54.03,"sma_20":79.63,"sma_60":106.7,"sma_120":117.59},{"date":"2026-03-12","open":77.32,"high":77.81,"low":75.07,"close":76.12,"volume":22582243,"rsi_14":50.95,"sma_20":78.12,"sma_60":106.18,"sma_120":117.36},{"date":"2026-03-13","open":76.75,"high":77.63,"low":72.8,"close":73.39,"volume":33417524,"rsi_14":46.4,"sma_20":77.46,"sma_60":105.48,"sma_120":117.1},{"date":"2026-03-16","open":75.1,"high":75.81,"low":74.11,"close":75.31,"volume":22783397,"rsi_14":52.59,"sma_20":76.95,"sma_60":104.81,"sma_120":116.89},{"date":"2026-03-17","open":75.4,"high":77.7,"low":75.39,"close":77.35,"volume":20210220,"rsi_14":49.74,"sma_20":76.92,"sma_60":103.96,"sma_120":116.69},{"date":"2026-03-18","open":76.13,"high":77.25,"low":74.83,"close":74.9,"volume":21937559,"rsi_14":43.58,"sma_20":77.1,"sma_60":103.07,"sma_120":116.46},{"date":"2026-03-19","open":72.28,"high":75.16,"low":71.7,"close":74.16,"volume":21552531,"rsi_14":47.41,"sma_20":77.01,"sma_60":102.25,"sma_120":116.23},{"date":"2026-03-20","open":73.1,"high":73.41,"low":69.9,"close":70.89,"volume":34441126,"rsi_14":38.02,"sma_20":76.79,"sma_60":101.34,"sma_120":115.85},{"date":"2026-03-23","open":71.85,"high":73.6,"low":70.92,"close":72.49,"volume":26070187,"rsi_14":44.37,"sma_20":76.61,"sma_60":100.32,"sma_120":115.46},{"date":"2026-03-24","open":71.51,"high":71.84,"low":68.58,"close":69.08,"volume":29317572,"rsi_14":27.43,"sma_20":76.39,"sma_60":99.18,"sma_120":115.06},{"date":"2026-03-25","open":71.83,"high":74.59,"low":71.75,"close":72.54,"volume":27500064,"rsi_14":37.02,"sma_20":76.14,"sma_60":98.19,"sma_120":114.68},{"date":"2026-03-26","open":71.15,"high":73.24,"low":69.7,"close":70.35,"volume":21327043,"rsi_14":38.62,"sma_20":75.69,"sma_60":97.09,"sma_120":114.31},{"date":"2026-03-27","open":68.54,"high":68.89,"low":65.87,"close":66.02,"volume":30547031,"rsi_14":28.97,"sma_20":75.19,"sma_60":95.93,"sma_120":113.9},{"date":"2026-03-30","open":66.86,"high":67.89,"low":63.52,"close":65.16,"volume":26512250,"rsi_14":28.93,"sma_20":74.51,"sma_60":94.75,"sma_120":113.47},{"date":"2026-03-31","open":65.82,"high":69.41,"low":65.18,"close":69.3,"volume":35925102,"rsi_14":36.85,"sma_20":74.17,"sma_60":93.85,"sma_120":113.06},{"date":"2026-04-01","open":71.13,"high":71.55,"low":69.14,"close":70.11,"volume":24130357,"rsi_14":41.15,"sma_20":73.57,"sma_60":93.03,"sma_120":112.63},{"date":"2026-04-02","open":67.2,"high":70.15,"low":65.57,"close":68.9,"volume":23381347,"rsi_14":43.08,"sma_20":72.99,"sma_60":92.26,"sma_120":112.17},{"date":"2026-04-06","open":69.31,"high":70.82,"low":68.71,"close":69.78,"volume":24334458,"rsi_14":41.19,"sma_20":72.62,"sma_60":91.43,"sma_120":111.71},{"date":"2026-04-07","open":68.3,"high":69.66,"low":66.62,"close":69.65,"volume":24967432,"rsi_14":36.94,"sma_20":72.14,"sma_60":90.66,"sma_120":111.24},{"date":"2026-04-08","open":76.8,"high":77.87,"low":71.31,"close":71.83,"volume":32953378,"rsi_14":44.74,"sma_20":71.8,"sma_60":89.91,"sma_120":110.78},{"date":"2026-04-09","open":71.59,"high":72.46,"low":68.78,"close":70.12,"volume":25973774,"rsi_14":43.31,"sma_20":71.37,"sma_60":89.05,"sma_120":110.34},{"date":"2026-04-10","open":70.11,"high":70.87,"low":68.28,"close":69.19,"volume":23163806,"rsi_14":46.95,"sma_20":71.03,"sma_60":88.17,"sma_120":109.9},{"date":"2026-04-13","open":68.2,"high":71.7,"low":67.8,"close":71.67,"volume":21181719,"rsi_14":48.57,"sma_20":70.94,"sma_60":87.36,"sma_120":109.36},{"date":"2026-04-14","open":75.13,"high":79.28,"low":75.05,"close":79.09,"volume":43587324,"rsi_14":65.29,"sma_20":71.13,"sma_60":86.67,"sma_120":108.83},{"date":"2026-04-15","open":83.55,"high":87.55,"low":81.5,"close":87.32,"volume":72707192,"rsi_14":69.71,"sma_20":71.63,"sma_60":86.15,"sma_120":108.4},{"date":"2026-04-16","open":89.19,"high":89.38,"low":83.87,"close":86.85,"volume":51788108,"rsi_14":73.06,"sma_20":72.22,"sma_60":85.64,"sma_120":107.91},{"date":"2026-04-17","open":90.06,"high":93.32,"low":89.57,"close":90.75,"volume":49795273,"rsi_14":84.98,"sma_20":73.05,"sma_60":85.23,"sma_120":107.42},{"date":"2026-04-20","open":89.7,"high":92.38,"low":88.21,"close":91.28,"volume":35942426,"rsi_14":87.29,"sma_20":74.07,"sma_60":84.87,"sma_120":106.98},{"date":"2026-04-21","open":91.08,"high":91.45,"low":86.19,"close":86.43,"volume":36873045,"rsi_14":73.98,"sma_20":74.77,"sma_60":84.39,"sma_120":106.49},{"date":"2026-04-22","open":89.35,"high":90.14,"low":87.48,"close":88.43,"volume":27468392,"rsi_14":74.82,"sma_20":75.74,"sma_60":83.81,"sma_120":105.97},{"date":"2026-04-23","open":86.69,"high":87.61,"low":81.75,"close":83.54,"volume":33497616,"rsi_14":68.03,"sma_20":76.29,"sma_60":83.17,"sma_120":105.4},{"date":"2026-04-24","open":84.9,"high":85.06,"low":82.82,"close":84.71,"volume":20873084,"rsi_14":68.26,"sma_20":77.01,"sma_60":82.64,"sma_120":104.95},{"date":"2026-04-27","open":84.28,"high":85.7,"low":83.11,"close":83.95,"volume":20100433,"rsi_14":67.22,"sma_20":77.9,"sma_60":82.11,"sma_120":104.47},{"date":"2026-04-28","open":81.46,"high":83.14,"low":80.82,"close":82.07,"volume":31324157,"rsi_14":62.42,"sma_20":78.75,"sma_60":81.56,"sma_120":104.03},{"date":"2026-04-29","open":72.3,"high":73.59,"low":69.93,"close":71.2,"volume":79797564,"rsi_14":51.07,"sma_20":78.84,"sma_60":80.79,"sma_120":103.51},{"date":"2026-04-30","open":71.18,"high":73.87,"low":70.76,"close":72.89,"volume":31187273,"rsi_14":53.62,"sma_20":78.98,"sma_60":80.0,"sma_120":103.02},{"date":"2026-05-01","open":73.78,"high":75.28,"low":73.06,"close":73.66,"volume":25254844,"rsi_14":52.01,"sma_20":79.22,"sma_60":79.23,"sma_120":102.55},{"date":"2026-05-04","open":74.7,"high":78.29,"low":74.63,"close":76.55,"volume":29377477,"rsi_14":47.17,"sma_20":79.56,"sma_60":78.67,"sma_120":102.06},{"date":"2026-05-05","open":77.61,"high":78.75,"low":76.49,"close":77.03,"volume":24754631,"rsi_14":36.15,"sma_20":79.93,"sma_60":78.14,"sma_120":101.6},{"date":"2026-05-06","open":77.8,"high":79.49,"low":76.19,"close":79.05,"volume":24673111,"rsi_14":39.92,"sma_20":80.29,"sma_60":77.69,"sma_120":101.2},{"date":"2026-05-07","open":78.95,"high":79.23,"low":75.46,"close":76.28,"volume":21873214,"rsi_14":30.74,"sma_20":80.6,"sma_60":77.2,"sma_120":100.72},{"date":"2026-05-08","open":76.24,"high":77.06,"low":74.25,"close":77.03,"volume":18141883,"rsi_14":31.15,"sma_20":80.99,"sma_60":76.71,"sma_120":100.19},{"date":"2026-05-11","open":76.79,"high":81.14,"low":74.8,"close":80.78,"volume":26357900,"rsi_14":42.3,"sma_20":81.44,"sma_60":76.62,"sma_120":99.65},{"date":"2026-05-12","open":79.08,"high":80.18,"low":76.48,"close":78.27,"volume":17097115,"rsi_14":36.34,"sma_20":81.4,"sma_60":76.49,"sma_120":99.08},{"date":"2026-05-13","open":77.07,"high":77.62,"low":75.34,"close":76.75,"volume":14805876,"rsi_14":39.96,"sma_20":80.87,"sma_60":76.47,"sma_120":98.52},{"date":"2026-05-14","open":76.05,"high":81.93,"low":75.11,"close":80.7,"volume":27967581,"rsi_14":44.52,"sma_20":80.57,"sma_60":76.63,"sma_120":98.04},{"date":"2026-05-15","open":78.54,"high":78.58,"low":76.41,"close":77.14,"volume":19662351,"rsi_14":41.36,"sma_20":79.89,"sma_60":76.65,"sma_120":97.46},{"date":"2026-05-18","open":76.0,"high":79.92,"low":75.47,"close":77.15,"volume":20209438,"rsi_14":43.45,"sma_20":79.18,"sma_60":76.68,"sma_120":96.88},{"date":"2026-05-19","open":76.15,"high":76.37,"low":73.18,"close":74.16,"volume":20490415,"rsi_14":54.99,"sma_20":78.57,"sma_60":76.65,"sma_120":96.35},{"date":"2026-05-20","open":74.75,"high":76.35,"low":73.75,"close":75.76,"volume":17042617,"rsi_14":54.85,"sma_20":77.93,"sma_60":76.69,"sma_120":95.8},{"date":"2026-05-21","open":74.94,"high":76.76,"low":74.65,"close":75.92,"volume":16266441,"rsi_14":53.9,"sma_20":77.55,"sma_60":76.66,"sma_120":95.37},{"date":"2026-05-22","open":76.32,"high":77.11,"low":73.26,"close":73.64,"volume":20817545,"rsi_14":44.87,"sma_20":77.0,"sma_60":76.56,"sma_120":94.9},{"date":"2026-05-26","open":74.5,"high":76.04,"low":73.45,"close":74.09,"volume":20130150,"rsi_14":44.81,"sma_20":76.51,"sma_60":76.53,"sma_120":94.38},{"date":"2026-05-27","open":73.92,"high":76.64,"low":73.45,"close":76.23,"volume":25413139,"rsi_14":45.04,"sma_20":76.21,"sma_60":76.49,"sma_120":93.92},{"date":"2026-05-28","open":74.84,"high":84.92,"low":73.53,"close":84.84,"volume":44052422,"rsi_14":62.49,"sma_20":76.9,"sma_60":76.64,"sma_120":93.52},{"date":"2026-05-29","open":85.66,"high":94.4,"low":84.23,"close":94.3,"volume":64410960,"rsi_14":70.09,"sma_20":77.97,"sma_60":76.84,"sma_120":93.29},{"date":"2026-06-01","open":89.94,"high":92.4,"low":85.56,"close":90.73,"volume":42590760,"rsi_14":61.62,"sma_20":78.82,"sma_60":77.01,"sma_120":93.03},{"date":"2026-06-02","open":88.67,"high":89.43,"low":86.13,"close":88.16,"volume":26630608,"rsi_14":61.53,"sma_20":79.4,"sma_60":77.19,"sma_120":92.8},{"date":"2026-06-03","open":86.44,"high":86.81,"low":82.41,"close":82.85,"volume":24090317,"rsi_14":56.54,"sma_20":79.69,"sma_60":77.25,"sma_120":92.53},{"date":"2026-06-04","open":83.25,"high":88.62,"low":82.8,"close":88.33,"volume":31788590,"rsi_14":57.92,"sma_20":80.16,"sma_60":77.42,"sma_120":92.28},{"date":"2026-06-05","open":86.57,"high":87.33,"low":79.49,"close":82.47,"volume":35905094,"rsi_14":55.28,"sma_20":80.47,"sma_60":77.48,"sma_120":92.09},{"date":"2026-06-08","open":84.62,"high":85.63,"low":82.81,"close":85.04,"volume":19347807,"rsi_14":57.44,"sma_20":80.87,"sma_60":77.63,"sma_120":91.9},{"date":"2026-06-09","open":85.87,"high":88.08,"low":78.93,"close":83.77,"volume":29312432,"rsi_14":59.36,"sma_20":81.02,"sma_60":77.8,"sma_120":91.64},{"date":"2026-06-10","open":84.09,"high":91.46,"low":84.08,"close":86.36,"volume":42027607,"rsi_14":60.13,"sma_20":81.42,"sma_60":77.98,"sma_120":91.4},{"date":"2026-06-11","open":87.08,"high":93.64,"low":85.72,"close":92.23,"volume":38959055,"rsi_14":64.05,"sma_20":82.19,"sma_60":78.23,"sma_120":91.1},{"date":"2026-06-12","open":92.73,"high":96.1,"low":90.22,"close":93.19,"volume":33082303,"rsi_14":67.24,"sma_20":82.82,"sma_60":78.54,"sma_120":90.8},{"date":"2026-06-15","open":98.72,"high":100.87,"low":97.45,"close":98.12,"volume":36576850,"rsi_14":69.64,"sma_20":83.87,"sma_60":78.94,"sma_120":90.59},{"date":"2026-06-16","open":100.17,"high":101.88,"low":94.57,"close":96.71,"volume":31540762,"rsi_14":66.94,"sma_20":84.84,"sma_60":79.37,"sma_120":90.35},{"date":"2026-06-17","open":95.94,"high":110.73,"low":95.76,"close":105.2,"volume":70804679,"rsi_14":66.87,"sma_20":86.4,"sma_60":79.91,"sma_120":90.11},{"date":"2026-06-18","open":107.83,"high":109.08,"low":103.46,"close":108.15,"volume":39509947,"rsi_14":62.86,"sma_20":88.02,"sma_60":80.56,"sma_120":89.87},{"date":"2026-06-22","open":108.0,"high":112.5,"low":105.28,"close":105.71,"volume":31731229,"rsi_14":64.21,"sma_20":89.51,"sma_60":81.12,"sma_120":89.65},{"date":"2026-06-23","open":101.64,"high":105.99,"low":101.03,"close":103.25,"volume":40632287,"rsi_14":64.35,"sma_20":90.99,"sma_60":81.66,"sma_120":89.38},{"date":"2026-06-24","open":102.35,"high":104.27,"low":96.3,"close":97.19,"volume":30220048,"rsi_14":63.44,"sma_20":92.14,"sma_60":82.18,"sma_120":89.06},{"date":"2026-06-25","open":98.79,"high":99.19,"low":92.8,"close":93.47,"volume":23404351,"rsi_14":54.98,"sma_20":93.0,"sma_60":82.66,"sma_120":88.71},{"date":"2026-06-26","open":93.22,"high":99.44,"low":93.08,"close":98.69,"volume":44936800,"rsi_14":65.92,"sma_20":93.7,"sma_60":83.15,"sma_120":88.5},{"date":"2026-06-29","open":100.66,"high":102.85,"low":98.05,"close":101.83,"volume":20681628,"rsi_14":66.3,"sma_20":94.07,"sma_60":83.67,"sma_120":88.35},{"date":"2026-06-30","open":101.87,"high":103.06,"low":99.66,"close":100.28,"volume":17220699,"rsi_14":65.94,"sma_20":94.55,"sma_60":84.2,"sma_120":88.23},{"date":"2026-07-01","open":100.67,"high":109.53,"low":100.39,"close":108.65,"volume":28100638,"rsi_14":69.36,"sma_20":95.57,"sma_60":84.84,"sma_120":88.14},{"date":"2026-07-02","open":112.76,"high":120.05,"low":110.93,"close":112.73,"volume":41233309,"rsi_14":68.38,"sma_20":97.07,"sma_60":85.56,"sma_120":88.11},{"date":"2026-07-06","open":111.41,"high":118.65,"low":111.41,"close":117.55,"volume":25587299,"rsi_14":70.42,"sma_20":98.53,"sma_60":86.32,"sma_120":88.12},{"date":"2026-07-07","open":115.78,"high":117.85,"low":112.53,"close":112.9,"volume":21833475,"rsi_14":62.45,"sma_20":100.05,"sma_60":87.04,"sma_120":88.04},{"date":"2026-07-08","open":110.86,"high":114.13,"low":108.89,"close":113.53,"volume":18287225,"rsi_14":64.36,"sma_20":101.48,"sma_60":87.78,"sma_120":87.97},{"date":"2026-07-09","open":112.23,"high":117.65,"low":111.63,"close":115.11,"volume":18718828,"rsi_14":59.59,"sma_20":103.04,"sma_60":88.5,"sma_120":84.67},{"date":"2026-07-10","open":119.16,"high":119.43,"low":108.81,"close":111.97,"volume":25930164,"rsi_14":53.68,"sma_20":104.32,"sma_60":89.05,"sma_120":87.86},{"date":"2026-07-13","open":111.27,"high":113.7,"low":108.84,"close":109.86,"volume":18222372,"rsi_14":54.03,"sma_20":105.2,"sma_60":89.42,"sma_120":87.79},{"date":"2026-07-14","open":111.03,"high":113.69,"low":109.09,"close":113.45,"volume":17916688,"rsi_14":59.68,"sma_20":106.22,"sma_60":89.87,"sma_120":87.76},{"date":"2026-07-15","open":114.97,"high":116.6,"low":112.12,"close":115.54,"volume":21078641,"rsi_14":68.84,"sma_20":107.09,"sma_60":90.28,"sma_120":87.76},{"date":"2026-07-16","open":114.13,"high":114.52,"low":105.48,"close":106.02,"volume":28465764,"rsi_14":61.52,"sma_20":107.55,"sma_60":90.53,"sma_120":87.7},{"date":"2026-07-17","open":100.37,"high":104.11,"low":96.59,"close":99.96,"volume":27608551,"rsi_14":51.15,"sma_20":107.29,"sma_60":90.75,"sma_120":87.57},{"date":"2026-07-20","open":102.49,"high":102.6,"low":98.61,"close":99.28,"volume":18740065,"rsi_14":47.59,"sma_20":106.85,"sma_60":90.93,"sma_120":87.37},{"date":"2026-07-21","open":102.81,"high":108.21,"low":102.81,"close":106.36,"volume":19670331,"rsi_14":55.21,"sma_20":106.88,"sma_60":91.31,"sma_120":87.24},{"date":"2026-07-22","open":104.72,"high":106.89,"low":104.33,"close":104.48,"volume":11151678,"rsi_14":45.98,"sma_20":106.94,"sma_60":91.64,"sma_120":87.14},{"date":"2026-07-23","open":101.88,"high":104.12,"low":99.32,"close":101.58,"volume":16539905,"rsi_14":39.01,"sma_20":107.16,"sma_60":91.94,"sma_120":87.02},{"date":"2026-07-24","open":100.07,"high":100.08,"low":93.03,"close":94.91,"volume":24405037,"rsi_14":28.47,"sma_20":107.23,"sma_60":92.15,"sma_120":86.85},{"date":"2026-07-27","open":96.98,"high":99.45,"low":93.2,"close":95.65,"volume":16616634,"rsi_14":32.28,"sma_20":107.08,"sma_60":92.56,"sma_120":86.67},{"date":"2026-07-28","open":92.67,"high":93.87,"low":88.21,"close":92.76,"volume":21666181,"rsi_14":29.61,"sma_20":106.63,"sma_60":92.89,"sma_120":86.44},{"date":"2026-07-29","open":92.21,"high":93.32,"low":88.6,"close":89.84,"volume":23046581,"rsi_14":25.83,"sma_20":106.11,"sma_60":93.16,"sma_120":86.19},{"date":"2026-07-30","open":90.91,"high":92.57,"low":86.21,"close":86.6,"volume":29692521,"rsi_14":25.78,"sma_20":105.0,"sma_60":93.33,"sma_120":86.0},{"date":"2026-07-31","open":86.13,"high":89.5,"low":83.68,"close":86.56,"volume":22953459,"rsi_14":26.84,"sma_20":103.7,"sma_60":93.49,"sma_120":85.81},{"date":"2026-08-03","open":86.69,"high":92.35,"low":85.3,"close":90.34,"volume":19740541,"rsi_14":27.11,"sma_20":102.33,"sma_60":93.67,"sma_120":85.05},{"date":"2026-08-04","open":92.61,"high":95.6,"low":90.07,"close":93.51,"volume":22639539,"rsi_14":28.64,"sma_20":101.37,"sma_60":93.96,"sma_120":85.11},{"date":"2026-08-05","open":93.96,"high":95.55,"low":92.32,"close":92.8,"volume":15234455,"rsi_14":34.54,"sma_20":100.33,"sma_60":94.22,"sma_120":85.24},{"date":"2026-08-06","open":90.71,"high":92.6,"low":90.21,"close":90.71,"volume":12443575,"rsi_14":38.08,"sma_20":99.11,"sma_60":94.39,"sma_120":85.4},{"date":"2026-08-07","open":92.91,"high":95.75,"low":92.52,"close":93.29,"volume":14860541,"rsi_14":42.64,"sma_20":98.17,"sma_60":94.64,"sma_120":85.55},{"date":"2026-08-10","open":93.24,"high":95.95,"low":92.4,"close":94.52,"volume":11971607,"rsi_14":33.01,"sma_20":97.41,"sma_60":94.94,"sma_120":85.7},{"date":"2026-08-11","open":94.97,"high":95.13,"low":92.75,"close":94.38,"volume":11712743},{"date":"2026-08-12","open":96.99,"high":97.17,"low":93.41,"close":94.91,"volume":13871377,"rsi_14":39.15,"sma_20":95.42,"sma_60":95.46,"sma_120":86.03},{"date":"2026-08-13","open":96.51,"high":100.35,"low":96.41,"close":99.37,"volume":16201708,"rsi_14":57.82,"sma_20":95.09,"sma_60":95.83,"sma_120":86.22},{"date":"2026-08-14","open":98.0,"high":98.42,"low":95.44,"close":95.56,"volume":14044568,"rsi_14":49.86,"sma_20":94.87,"sma_60":96.19,"sma_120":86.42},{"date":"2026-08-17","open":94.97,"high":96.92,"low":93.8,"close":96.25,"volume":11456834,"rsi_14":55.94,"sma_20":94.72,"sma_60":96.53,"sma_120":86.61},{"date":"2026-08-18","open":93.44,"high":94.59,"low":91.44,"close":91.53,"volume":13990361,"rsi_14":52.71,"sma_20":93.98,"sma_60":96.79,"sma_120":86.72},{"date":"2026-08-19","open":92.9,"high":99.43,"low":92.19,"close":95.77,"volume":25243821,"rsi_14":64.24,"sma_20":93.54,"sma_60":97.16,"sma_120":86.86},{"date":"2026-08-20","open":100.85,"high":101.61,"low":93.65,"close":95.1,"volume":25193650},{"date":"2026-08-21","open":101.1,"high":109.71,"low":98.77,"close":108.13,"volume":50460153,"rsi_14":71.14,"sma_20":93.88,"sma_60":98.04,"sma_120":87.27},{"date":"2026-08-24","open":106.86,"high":109.12,"low":103.14,"close":103.62,"volume":22147470,"rsi_14":61.64,"sma_20":94.28,"sma_60":98.35,"sma_120":87.49},{"date":"2026-08-25","open":103.2,"high":112.45,"low":102.8,"close":112.09,"volume":24663547},{"date":"2026-08-26","open":110.11,"high":111.59,"low":108.25,"close":108.54,"volume":13453250,"rsi_14":66.94,"sma_20":96.18,"sma_60":98.95,"sma_120":87.98},{"date":"2026-08-27","open":110.7,"high":112.07,"low":107.51,"close":109.76,"volume":13757874,"rsi_14":66.06,"sma_20":97.34,"sma_60":99.31,"sma_120":88.25},{"date":"2026-08-28","open":108.66,"high":110.5,"low":104.15,"close":104.26,"volume":16287206,"rsi_14":58.77,"sma_20":98.22,"sma_60":99.66,"sma_120":88.46},{"date":"2026-08-31","open":103.42,"high":105.47,"low":100.68,"close":104.81,"volume":16327114,"rsi_14":59.32,"sma_20":98.95,"sma_60":99.94,"sma_120":88.68},{"date":"2026-09-01","open":105.34,"high":106.96,"low":102.45,"close":103.51,"volume":22636200},{"date":"2026-09-02","open":103.72,"high":107.46,"low":101.89,"close":106.99,"volume":16848770,"rsi_14":56.84,"sma_20":100.16,"sma_60":100.65,"sma_120":89.14},{"date":"2026-09-03","open":113.8,"high":124.88,"low":113.04,"close":124.72,"volume":51637261,"rsi_14":70.93,"sma_20":101.86,"sma_60":101.34,"sma_120":89.57},{"date":"2026-09-04","open":120.47,"high":124.7,"low":119.82,"close":122.11,"volume":23732645,"rsi_14":68.06,"sma_20":103.3,"sma_60":101.93,"sma_120":89.96},{"date":"2026-09-08","open":125.07,"high":125.25,"low":117.08,"close":117.34,"volume":26060998,"rsi_14":68.02,"sma_20":104.44,"sma_60":102.35,"sma_120":90.29},{"date":"2026-09-09","open":120.77,"high":121.42,"low":115.09,"close":115.28,"volume":18687092,"rsi_14":64.05,"sma_20":105.48,"sma_60":102.72,"sma_120":90.63},{"date":"2026-09-10","open":112.69,"high":116.3,"low":111.95,"close":113.33,"volume":16569964,"rsi_14":62.89,"sma_20":106.4,"sma_60":102.97,"sma_120":90.95},{"date":"2026-09-11","open":113.35,"high":116.4,"low":111.02,"close":112.57,"volume":19731093,"rsi_14":53.8,"sma_20":107.06,"sma_60":103.24,"sma_120":91.3},{"date":"2026-09-14","open":112.26,"high":116.34,"low":111.96,"close":114.33,"volume":17093006,"rsi_14":59.61,"sma_20":108.0,"sma_60":103.39,"sma_120":91.65},{"date":"2026-09-15","open":111.72,"high":112.85,"low":105.86,"close":110.45,"volume":28745298,"rsi_14":48.4,"sma_20":108.71,"sma_60":103.43,"sma_120":91.99},{"date":"2026-09-16","open":110.27,"high":111.05,"low":101.7,"close":104.42,"volume":33627286,"rsi_14":46.16,"sma_20":109.36,"sma_60":103.4,"sma_120":92.26},{"date":"2026-09-17","open":110.1,"high":110.55,"low":106.08,"close":109.81,"volume":21913211},{"date":"2026-09-18","open":113.34,"high":120.57,"low":111.06,"close":119.82,"volume":39358821,"rsi_14":62.49,"sma_20":111.29,"sma_60":103.89,"sma_120":93.04},{"date":"2026-09-21","open":125.05,"high":126.41,"low":121.5,"close":123.3,"volume":28301532},{"date":"2026-09-22","open":123.0,"high":126.16,"low":122.46,"close":124.25,"volume":16047619,"rsi_14":65.99,"sma_20":113.08,"sma_60":104.81,"sma_120":93.98},{"date":"2026-09-23","open":122.78,"high":126.74,"low":122.24,"close":122.7,"volume":19079854,"rsi_14":62.48,"sma_20":113.61,"sma_60":105.16,"sma_120":94.42},{"date":"2026-09-24","open":119.5,"high":123.56,"low":119.09,"close":120.82,"volume":14969940,"rsi_14":45.86,"sma_20":114.23,"sma_60":105.5,"sma_120":94.85},{"date":"2026-09-25","open":121.63,"high":121.9,"low":117.53,"close":119.4,"volume":13915075,"rsi_14":47.05,"sma_20":114.71,"sma_60":105.68,"sma_120":95.26},{"date":"2026-09-28","open":118.03,"high":120.17,"low":116.06,"close":116.46,"volume":12901338,"rsi_14":49.0,"sma_20":115.32,"sma_60":105.75,"sma_120":95.65},{"date":"2026-09-29","open":118.83,"high":119.19,"low":114.93,"close":116.22,"volume":15194612},{"date":"2026-09-30","open":122.61,"high":123.49,"low":111.95,"close":112.5,"volume":35140195,"rsi_14":49.06,"sma_20":116.34,"sma_60":105.72,"sma_120":96.38},{"date":"2026-10-01","open":112.07,"high":113.81,"low":110.66,"close":111.15,"volume":18273514,"rsi_14":48.41,"sma_20":116.55,"sma_60":105.68,"sma_120":96.73},{"date":"2026-10-02","open":113.58,"high":119.38,"low":112.44,"close":112.74,"volume":29379831,"rsi_14":48.21,"sma_20":115.95,"sma_60":105.64,"sma_120":97.07},{"date":"2026-10-05","open":114.86,"high":115.48,"low":112.6,"close":114.11,"volume":19577787,"rsi_14":54.37,"sma_20":115.55,"sma_60":105.67,"sma_120":97.36},{"date":"2026-10-06","open":115.01,"high":116.25,"low":111.74,"close":112.0,"volume":17560273},{"date":"2026-10-07","open":108.44,"high":110.18,"low":107.51,"close":109.51,"volume":18867458,"rsi_14":49.57,"sma_20":114.99,"sma_60":105.64,"sma_120":97.76},{"date":"2026-10-08","open":107.38,"high":109.38,"low":105.11,"close":107.01,"volume":22677551,"rsi_14":26.79,"sma_20":114.68,"sma_60":105.5,"sma_120":97.89},{"date":"2026-10-09","open":108.84,"high":109.85,"low":106.7,"close":109.02,"volume":13754218,"rsi_14":22.66,"sma_20":114.5,"sma_60":105.55,"sma_120":98.04},{"date":"2026-10-12","open":108.7,"high":109.98,"low":107.8,"close":109.22,"volume":12386353,"rsi_14":20.38,"sma_20":114.25,"sma_60":105.71,"sma_120":98.23},{"date":"2026-10-13","open":108.78,"high":111.99,"low":108.5,"close":110.52,"volume":15018688,"rsi_14":25.76,"sma_20":114.25,"sma_60":105.89,"sma_120":98.41},{"date":"2026-10-14","open":107.2,"high":109.22,"low":100.44,"close":101.08,"volume":23549527,"rsi_14":19.8,"sma_20":114.08,"sma_60":105.81,"sma_120":98.56},{"date":"2026-10-15","open":97.44,"high":104.34,"low":94.52,"close":103.99,"volume":21232943,"rsi_14":27.45,"sma_20":113.79,"sma_60":105.8,"sma_120":98.72},{"date":"2026-10-16","open":102.7,"high":104.4,"low":97.48,"close":98.87,"volume":20144956,"rsi_14":25.8,"sma_20":112.74,"sma_60":105.75,"sma_120":98.84},{"date":"2026-10-19","open":100.33,"high":101.22,"low":96.47,"close":96.52,"volume":15470080,"rsi_14":24.39,"sma_20":111.4,"sma_60":105.78,"sma_120":98.96},{"date":"2026-10-20","open":95.04,"high":101.1,"low":94.77,"close":98.21,"volume":14024907,"rsi_14":30.39,"sma_20":110.1,"sma_60":105.82,"sma_120":99.19},{"date":"2026-10-21","open":101.37,"high":103.15,"low":98.88,"close":101.93,"volume":13907841,"rsi_14":38.12,"sma_20":109.06,"sma_60":105.97,"sma_120":99.43},{"date":"2026-10-22","open":97.81,"high":101.38,"low":95.62,"close":96.58,"volume":19102429,"rsi_14":31.02,"sma_20":107.85,"sma_60":106.09,"sma_120":99.62}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":2.36,"pbr":8.2,"per":40.92,"roa":0.99,"roe":5.92,"grade":"C","comment":"PER 40.92배, ROE 5.92%","revenue":4932000000.0,"analysis":"PER 40.9배입니다. ROE 5.9%입니다. 시가총액 764.13억. 매출 49.32억, 영업이익 22.70억.","eps_basis":"TTM","debt_ratio":2.3951476793248947,"market_cap":76412618133,"net_income":2072000000.0,"total_debt":22706000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":81.96,"total_assets":56550000000.0,"total_equity":9480000000.0,"profit_margin":42.01,"revenue_basis":"TTM","dividend_yield":0.0,"net_income_basis":"TTM","operating_income":2270000000.0,"operating_margin":46.03,"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) 2.4배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":96.58,"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":"2021-07-29","close":34.82},{"date":"2021-07-30","close":35.15},{"date":"2021-08-02","close":37.68},{"date":"2021-08-03","close":46.8},{"date":"2021-08-04","close":70.39},{"date":"2021-08-05","close":50.97},{"date":"2021-08-06","close":55.01},{"date":"2021-08-09","close":56.83},{"date":"2021-08-10","close":53.94},{"date":"2021-08-11","close":51.19},{"date":"2021-08-12","close":48.1},{"date":"2021-08-13","close":50.63},{"date":"2021-08-16","close":47.19},{"date":"2021-08-17","close":46.67},{"date":"2021-08-18","close":49.8},{"date":"2021-08-19","close":44.69},{"date":"2021-08-20","close":42.64},{"date":"2021-08-23","close":45.29},{"date":"2021-08-24","close":49.38},{"date":"2021-08-25","close":48.98},{"date":"2021-08-26","close":46.86},{"date":"2021-08-27","close":46.87},{"date":"2021-08-30","close":43.64},{"date":"2021-08-31","close":44.32},{"date":"2021-09-01","close":44.57},{"date":"2021-09-02","close":44.49},{"date":"2021-09-03","close":43.35},{"date":"2021-09-07","close":42.13},{"date":"2021-09-08","close":40.05},{"date":"2021-09-09","close":41.28},{"date":"2021-09-10","close":41.17},{"date":"2021-09-13","close":40.6},{"date":"2021-09-14","close":40.02},{"date":"2021-09-15","close":41.87},{"date":"2021-09-16","close":41.95},{"date":"2021-09-17","close":42.38},{"date":"2021-09-20","close":40.7},{"date":"2021-09-21","close":42.29},{"date":"2021-09-22","close":46.88},{"date":"2021-09-23","close":45.94},{"date":"2021-09-24","close":44.91},{"date":"2021-09-27","close":44.76},{"date":"2021-09-28","close":44.62},{"date":"2021-09-29","close":43.13},{"date":"2021-09-30","close":42.08},{"date":"2021-10-01","close":41.9},{"date":"2021-10-04","close":40.93},{"date":"2021-10-05","close":42.01},{"date":"2021-10-06","close":42.06},{"date":"2021-10-07","close":41.84},{"date":"2021-10-08","close":41.78},{"date":"2021-10-11","close":42.07},{"date":"2021-10-12","close":40.53},{"date":"2021-10-13","close":40.52},{"date":"2021-10-14","close":40.93},{"date":"2021-10-15","close":41.03},{"date":"2021-10-18","close":40.65},{"date":"2021-10-19","close":41.7},{"date":"2021-10-20","close":41.83},{"date":"2021-10-21","close":41.28},{"date":"2021-10-22","close":39.59},{"date":"2021-10-25","close":39.01},{"date":"2021-10-26","close":39.57},{"date":"2021-10-27","close":35.44},{"date":"2021-10-28","close":35.47},{"date":"2021-10-29","close":34.97},{"date":"2021-11-01","close":34.85},{"date":"2021-11-02","close":34.99},{"date":"2021-11-03","close":37.04},{"date":"2021-11-04","close":37.07},{"date":"2021-11-05","close":37.01},{"date":"2021-11-08","close":37.98},{"date":"2021-11-09","close":36.7},{"date":"2021-11-10","close":34.49},{"date":"2021-11-11","close":34.17},{"date":"2021-11-12","close":35.21},{"date":"2021-11-15","close":34.96},{"date":"2021-11-16","close":33.87},{"date":"2021-11-17","close":32.88},{"date":"2021-11-18","close":30.53},{"date":"2021-11-19","close":28.99},{"date":"2021-11-22","close":27.84},{"date":"2021-11-23","close":27.65},{"date":"2021-11-24","close":27.98},{"date":"2021-11-26","close":27.92},{"date":"2021-11-29","close":27.07},{"date":"2021-11-30","close":25.94},{"date":"2021-12-01","close":23.93},{"date":"2021-12-02","close":24.2},{"date":"2021-12-03","close":21.55},{"date":"2021-12-06","close":21.9},{"date":"2021-12-07","close":22.73},{"date":"2021-12-08","close":23.72},{"date":"2021-12-09","close":21.91},{"date":"2021-12-10","close":20.13},{"date":"2021-12-13","close":19.7},{"date":"2021-12-14","close":19.13},{"date":"2021-12-15","close":19.5},{"date":"2021-12-16","close":18.14},{"date":"2021-12-17","close":19.1},{"date":"2021-12-20","close":18.03},{"date":"2021-12-21","close":18.93},{"date":"2021-12-22","close":18.38},{"date":"2021-12-23","close":18.9},{"date":"2021-12-27","close":18.44},{"date":"2021-12-28","close":17.45},{"date":"2021-12-29","close":17.11},{"date":"2021-12-30","close":18.2},{"date":"2021-12-31","close":17.76},{"date":"2022-01-03","close":18.44},{"date":"2022-01-04","close":17.4},{"date":"2022-01-05","close":15.98},{"date":"2022-01-06","close":15.58},{"date":"2022-01-07","close":15.89},{"date":"2022-01-10","close":15.61},{"date":"2022-01-11","close":16.41},{"date":"2022-01-12","close":16.25},{"date":"2022-01-13","close":15.3},{"date":"2022-01-14","close":15.17},{"date":"2022-01-18","close":14.4},{"date":"2022-01-19","close":13.89},{"date":"2022-01-20","close":13.69},{"date":"2022-01-21","close":12.98},{"date":"2022-01-24","close":13.12},{"date":"2022-01-25","close":13.05},{"date":"2022-01-26","close":12.41},{"date":"2022-01-27","close":11.61},{"date":"2022-01-28","close":12.73},{"date":"2022-01-31","close":14.15},{"date":"2022-02-01","close":14.65},{"date":"2022-02-02","close":14.02},{"date":"2022-02-03","close":14.15},{"date":"2022-02-04","close":15.18},{"date":"2022-02-07","close":13.91},{"date":"2022-02-08","close":13.38},{"date":"2022-02-09","close":13.91},{"date":"2022-02-10","close":13.52},{"date":"2022-02-11","close":13.32},{"date":"2022-02-14","close":13.35},{"date":"2022-02-15","close":13.67},{"date":"2022-02-16","close":13.51},{"date":"2022-02-17","close":12.25},{"date":"2022-02-18","close":11.81},{"date":"2022-02-22","close":11.31},{"date":"2022-02-23","close":10.86},{"date":"2022-02-24","close":11.51},{"date":"2022-02-25","close":11.61},{"date":"2022-02-28","close":12.01},{"date":"2022-03-01","close":11.77},{"date":"2022-03-02","close":11.49},{"date":"2022-03-03","close":11.38},{"date":"2022-03-04","close":10.96},{"date":"2022-03-07","close":11.42},{"date":"2022-03-08","close":11.75},{"date":"2022-03-09","close":12.42},{"date":"2022-03-10","close":12.05},{"date":"2022-03-11","close":11.02},{"date":"2022-03-14","close":10.65},{"date":"2022-03-15","close":11.04},{"date":"2022-03-16","close":12.78},{"date":"2022-03-17","close":13.39},{"date":"2022-03-18","close":13.44},{"date":"2022-03-21","close":13.05},{"date":"2022-03-22","close":13.42},{"date":"2022-03-23","close":13.08},{"date":"2022-03-24","close":12.96},{"date":"2022-03-25","close":12.39},{"date":"2022-03-28","close":12.81},{"date":"2022-03-29","close":15.91},{"date":"2022-03-30","close":14.56},{"date":"2022-03-31","close":13.51},{"date":"2022-04-01","close":13.5},{"date":"2022-04-04","close":13.83},{"date":"2022-04-05","close":13.03},{"date":"2022-04-06","close":12.51},{"date":"2022-04-07","close":12.07},{"date":"2022-04-08","close":11.24},{"date":"2022-04-11","close":11.35},{"date":"2022-04-12","close":11.43},{"date":"2022-04-13","close":11.89},{"date":"2022-04-14","close":11.38},{"date":"2022-04-18","close":10.99},{"date":"2022-04-19","close":11.56},{"date":"2022-04-20","close":10.71},{"date":"2022-04-21","close":10.44},{"date":"2022-04-22","close":10.26},{"date":"2022-04-25","close":10.39},{"date":"2022-04-26","close":10.0},{"date":"2022-04-27","close":9.51},{"date":"2022-04-28","close":10.09},{"date":"2022-04-29","close":9.805},{"date":"2022-05-02","close":10.48},{"date":"2022-05-03","close":10.1},{"date":"2022-05-04","close":10.9},{"date":"2022-05-05","close":10.61},{"date":"2022-05-06","close":10.12},{"date":"2022-05-09","close":9.5},{"date":"2022-05-10","close":9.27},{"date":"2022-05-11","close":8.15},{"date":"2022-05-12","close":8.56},{"date":"2022-05-13","close":10.69},{"date":"2022-05-16","close":10.11},{"date":"2022-05-17","close":10.06},{"date":"2022-05-18","close":9.73},{"date":"2022-05-19","close":10.21},{"date":"2022-05-20","close":10.08},{"date":"2022-05-23","close":10.06},{"date":"2022-05-24","close":9.11},{"date":"2022-05-25","close":9.23},{"date":"2022-05-26","close":9.28},{"date":"2022-05-27","close":10.38},{"date":"2022-05-31","close":10.06},{"date":"2022-06-01","close":9.37},{"date":"2022-06-02","close":9.7},{"date":"2022-06-03","close":9.17},{"date":"2022-06-06","close":9.11},{"date":"2022-06-07","close":8.72},{"date":"2022-06-08","close":8.38},{"date":"2022-06-09","close":8.03},{"date":"2022-06-10","close":7.81},{"date":"2022-06-13","close":7.23},{"date":"2022-06-14","close":7.23},{"date":"2022-06-15","close":7.05},{"date":"2022-06-16","close":6.89},{"date":"2022-06-17","close":7.19},{"date":"2022-06-21","close":7.55},{"date":"2022-06-22","close":7.49},{"date":"2022-06-23","close":7.98},{"date":"2022-06-24","close":8.0},{"date":"2022-06-27","close":9.12},{"date":"2022-06-28","close":8.865},{"date":"2022-06-29","close":8.47},{"date":"2022-06-30","close":8.22},{"date":"2022-07-01","close":8.18},{"date":"2022-07-05","close":8.4},{"date":"2022-07-06","close":8.63},{"date":"2022-07-07","close":9.02},{"date":"2022-07-08","close":9.0},{"date":"2022-07-11","close":8.34},{"date":"2022-07-12","close":8.4},{"date":"2022-07-13","close":8.36},{"date":"2022-07-14","close":8.24},{"date":"2022-07-15","close":8.41},{"date":"2022-07-18","close":8.62},{"date":"2022-07-19","close":9.03},{"date":"2022-07-20","close":9.41},{"date":"2022-07-21","close":9.41},{"date":"2022-07-22","close":9.08},{"date":"2022-07-25","close":8.89},{"date":"2022-07-26","close":8.43},{"date":"2022-07-27","close":8.9},{"date":"2022-07-28","close":9.11},{"date":"2022-07-29","close":9.05},{"date":"2022-08-01","close":9.04},{"date":"2022-08-02","close":9.23},{"date":"2022-08-03","close":10.31},{"date":"2022-08-04","close":10.88},{"date":"2022-08-05","close":10.4},{"date":"2022-08-08","close":10.68},{"date":"2022-08-09","close":10.1},{"date":"2022-08-10","close":10.58},{"date":"2022-08-11","close":10.51},{"date":"2022-08-12","close":10.93},{"date":"2022-08-15","close":11.01},{"date":"2022-08-16","close":10.9},{"date":"2022-08-17","close":10.42},{"date":"2022-08-18","close":10.17},{"date":"2022-08-19","close":9.26},{"date":"2022-08-22","close":9.04},{"date":"2022-08-23","close":9.18},{"date":"2022-08-24","close":9.32},{"date":"2022-08-25","close":9.81},{"date":"2022-08-26","close":9.38},{"date":"2022-08-29","close":9.38},{"date":"2022-08-30","close":9.47},{"date":"2022-08-31","close":9.55},{"date":"2022-09-01","close":9.63},{"date":"2022-09-02","close":9.45},{"date":"2022-09-06","close":9.57},{"date":"2022-09-07","close":9.85},{"date":"2022-09-08","close":10.1},{"date":"2022-09-09","close":10.6},{"date":"2022-09-12","close":11.01},{"date":"2022-09-13","close":10.41},{"date":"2022-09-14","close":10.78},{"date":"2022-09-15","close":11.25},{"date":"2022-09-16","close":10.25},{"date":"2022-09-19","close":10.26},{"date":"2022-09-20","close":9.94},{"date":"2022-09-21","close":9.92},{"date":"2022-09-22","close":9.65},{"date":"2022-09-23","close":9.44},{"date":"2022-09-26","close":9.24},{"date":"2022-09-27","close":9.61},{"date":"2022-09-28","close":10.01},{"date":"2022-09-29","close":9.77},{"date":"2022-09-30","close":10.1},{"date":"2022-10-03","close":10.1},{"date":"2022-10-04","close":10.82},{"date":"2022-10-05","close":10.76},{"date":"2022-10-06","close":11.17},{"date":"2022-10-07","close":10.8},{"date":"2022-10-10","close":10.52},{"date":"2022-10-11","close":10.44},{"date":"2022-10-12","close":10.66},{"date":"2022-10-13","close":10.63},{"date":"2022-10-14","close":9.89},{"date":"2022-10-17","close":10.21},{"date":"2022-10-18","close":10.44},{"date":"2022-10-19","close":10.11},{"date":"2022-10-20","close":9.83},{"date":"2022-10-21","close":10.14},{"date":"2022-10-24","close":10.21},{"date":"2022-10-25","close":10.83},{"date":"2022-10-26","close":11.08},{"date":"2022-10-27","close":11.16},{"date":"2022-10-28","close":11.5},{"date":"2022-10-31","close":11.68},{"date":"2022-11-01","close":11.92},{"date":"2022-11-02","close":11.4},{"date":"2022-11-03","close":12.33},{"date":"2022-11-04","close":12.28},{"date":"2022-11-07","close":12.03},{"date":"2022-11-08","close":9.74},{"date":"2022-11-09","close":8.4},{"date":"2022-11-10","close":9.27},{"date":"2022-11-11","close":10.47},{"date":"2022-11-14","close":9.56},{"date":"2022-11-15","close":10.15},{"date":"2022-11-16","close":9.32},{"date":"2022-11-17","close":9.47},{"date":"2022-11-18","close":9.19},{"date":"2022-11-21","close":8.85},{"date":"2022-11-22","close":9.09},{"date":"2022-11-23","close":9.46},{"date":"2022-11-25","close":9.39},{"date":"2022-11-28","close":9.19},{"date":"2022-11-29","close":9.18},{"date":"2022-11-30","close":9.59},{"date":"2022-12-01","close":9.87},{"date":"2022-12-02","close":9.99},{"date":"2022-12-05","close":9.67},{"date":"2022-12-06","close":9.39},{"date":"2022-12-07","close":9.26},{"date":"2022-12-08","close":9.52},{"date":"2022-12-09","close":9.31},{"date":"2022-12-12","close":9.58},{"date":"2022-12-13","close":9.35},{"date":"2022-12-14","close":9.09},{"date":"2022-12-15","close":8.67},{"date":"2022-12-16","close":8.61},{"date":"2022-12-19","close":8.2},{"date":"2022-12-20","close":8.1},{"date":"2022-12-21","close":8.17},{"date":"2022-12-22","close":7.99},{"date":"2022-12-23","close":7.95},{"date":"2022-12-27","close":7.7},{"date":"2022-12-28","close":7.7},{"date":"2022-12-29","close":8.05},{"date":"2022-12-30","close":8.14},{"date":"2023-01-03","close":8.08},{"date":"2023-01-04","close":8.36},{"date":"2023-01-05","close":8.11},{"date":"2023-01-06","close":8.25},{"date":"2023-01-09","close":8.55},{"date":"2023-01-10","close":8.72},{"date":"2023-01-11","close":8.76},{"date":"2023-01-12","close":9.04},{"date":"2023-01-13","close":9.32},{"date":"2023-01-17","close":9.52},{"date":"2023-01-18","close":9.31},{"date":"2023-01-19","close":9.05},{"date":"2023-01-20","close":9.52},{"date":"2023-01-23","close":9.71},{"date":"2023-01-24","close":9.71},{"date":"2023-01-25","close":9.69},{"date":"2023-01-26","close":9.64},{"date":"2023-01-27","close":10.39},{"date":"2023-01-30","close":10.15},{"date":"2023-01-31","close":10.41},{"date":"2023-02-01","close":10.78},{"date":"2023-02-02","close":11.14},{"date":"2023-02-03","close":10.74},{"date":"2023-02-06","close":10.6},{"date":"2023-02-07","close":10.55},{"date":"2023-02-08","close":10.47},{"date":"2023-02-09","close":10.08},{"date":"2023-02-10","close":9.98},{"date":"2023-02-13","close":9.92},{"date":"2023-02-14","close":10.06},{"date":"2023-02-15","close":10.63},{"date":"2023-02-16","close":10.34},{"date":"2023-02-17","close":10.35},{"date":"2023-02-21","close":9.9},{"date":"2023-02-22","close":9.95},{"date":"2023-02-23","close":10.09},{"date":"2023-02-24","close":9.59},{"date":"2023-02-27","close":9.72},{"date":"2023-02-28","close":10.07},{"date":"2023-03-01","close":9.73},{"date":"2023-03-02","close":9.62},{"date":"2023-03-03","close":9.9},{"date":"2023-03-06","close":9.72},{"date":"2023-03-07","close":9.42},{"date":"2023-03-08","close":9.65},{"date":"2023-03-09","close":9.44},{"date":"2023-03-10","close":9.01},{"date":"2023-03-13","close":8.99},{"date":"2023-03-14","close":9.11},{"date":"2023-03-15","close":9.2},{"date":"2023-03-16","close":9.31},{"date":"2023-03-17","close":9.19},{"date":"2023-03-20","close":8.8},{"date":"2023-03-21","close":9.34},{"date":"2023-03-22","close":8.93},{"date":"2023-03-23","close":8.57},{"date":"2023-03-24","close":8.68},{"date":"2023-03-27","close":8.61},{"date":"2023-03-28","close":8.67},{"date":"2023-03-29","close":9.1},{"date":"2023-03-30","close":9.46},{"date":"2023-03-31","close":9.71},{"date":"2023-04-03","close":9.76},{"date":"2023-04-04","close":9.76},{"date":"2023-04-05","close":9.75},{"date":"2023-04-06","close":10.01},{"date":"2023-04-10","close":9.98},{"date":"2023-04-11","close":9.96},{"date":"2023-04-12","close":10.01},{"date":"2023-04-13","close":10.07},{"date":"2023-04-14","close":10.0},{"date":"2023-04-17","close":9.88},{"date":"2023-04-18","close":9.84},{"date":"2023-04-19","close":9.82},{"date":"2023-04-20","close":9.73},{"date":"2023-04-21","close":9.64},{"date":"2023-04-24","close":9.4},{"date":"2023-04-25","close":9.09},{"date":"2023-04-26","close":8.82},{"date":"2023-04-27","close":8.82},{"date":"2023-04-28","close":8.85},{"date":"2023-05-01","close":8.82},{"date":"2023-05-02","close":8.46},{"date":"2023-05-03","close":8.38},{"date":"2023-05-04","close":8.48},{"date":"2023-05-05","close":8.85},{"date":"2023-05-08","close":8.91},{"date":"2023-05-09","close":9.11},{"date":"2023-05-10","close":9.07},{"date":"2023-05-11","close":9.65},{"date":"2023-05-12","close":8.74},{"date":"2023-05-15","close":8.65},{"date":"2023-05-16","close":8.35},{"date":"2023-05-17","close":8.46},{"date":"2023-05-18","close":8.62},{"date":"2023-05-19","close":8.47},{"date":"2023-05-22","close":8.76},{"date":"2023-05-23","close":8.68},{"date":"2023-05-24","close":8.6},{"date":"2023-05-25","close":8.6},{"date":"2023-05-26","close":8.82},{"date":"2023-05-30","close":8.92},{"date":"2023-05-31","close":8.92},{"date":"2023-06-01","close":9.02},{"date":"2023-06-02","close":9.34},{"date":"2023-06-05","close":9.03},{"date":"2023-06-06","close":9.12},{"date":"2023-06-07","close":9.4},{"date":"2023-06-08","close":9.5},{"date":"2023-06-09","close":9.41},{"date":"2023-06-12","close":9.36},{"date":"2023-06-13","close":9.6},{"date":"2023-06-14","close":9.95},{"date":"2023-06-15","close":9.98},{"date":"2023-06-16","close":10.03},{"date":"2023-06-20","close":10.0},{"date":"2023-06-21","close":9.76},{"date":"2023-06-22","close":9.45},{"date":"2023-06-23","close":9.49},{"date":"2023-06-26","close":9.63},{"date":"2023-06-27","close":9.94},{"date":"2023-06-28","close":10.18},{"date":"2023-06-29","close":9.97},{"date":"2023-06-30","close":9.98},{"date":"2023-07-03","close":10.66},{"date":"2023-07-05","close":10.72},{"date":"2023-07-06","close":10.41},{"date":"2023-07-07","close":10.79},{"date":"2023-07-10","close":11.21},{"date":"2023-07-11","close":11.83},{"date":"2023-07-12","close":11.94},{"date":"2023-07-13","close":12.45},{"date":"2023-07-14","close":12.38},{"date":"2023-07-17","close":12.49},{"date":"2023-07-18","close":12.59},{"date":"2023-07-19","close":13.12},{"date":"2023-07-20","close":12.81},{"date":"2023-07-21","close":12.76},{"date":"2023-07-24","close":12.74},{"date":"2023-07-25","close":12.54},{"date":"2023-07-26","close":12.74},{"date":"2023-07-27","close":12.23},{"date":"2023-07-28","close":12.73},{"date":"2023-07-31","close":12.86},{"date":"2023-08-01","close":12.87},{"date":"2023-08-02","close":12.44},{"date":"2023-08-03","close":11.54},{"date":"2023-08-04","close":11.28},{"date":"2023-08-07","close":11.34},{"date":"2023-08-08","close":11.1},{"date":"2023-08-09","close":10.8},{"date":"2023-08-10","close":10.73},{"date":"2023-08-11","close":10.72},{"date":"2023-08-14","close":10.65},{"date":"2023-08-15","close":10.41},{"date":"2023-08-16","close":10.19},{"date":"2023-08-17","close":10.07},{"date":"2023-08-18","close":10.25},{"date":"2023-08-21","close":10.39},{"date":"2023-08-22","close":10.38},{"date":"2023-08-23","close":10.5},{"date":"2023-08-24","close":10.37},{"date":"2023-08-25","close":10.54},{"date":"2023-08-28","close":10.55},{"date":"2023-08-29","close":11.02},{"date":"2023-08-30","close":11.06},{"date":"2023-08-31","close":10.89},{"date":"2023-09-01","close":11.11},{"date":"2023-09-05","close":10.82},{"date":"2023-09-06","close":10.79},{"date":"2023-09-07","close":10.74},{"date":"2023-09-08","close":10.74},{"date":"2023-09-11","close":10.84},{"date":"2023-09-12","close":10.8},{"date":"2023-09-13","close":10.62},{"date":"2023-09-14","close":10.57},{"date":"2023-09-15","close":10.67},{"date":"2023-09-18","close":10.6},{"date":"2023-09-19","close":10.47},{"date":"2023-09-20","close":10.22},{"date":"2023-09-21","close":9.83},{"date":"2023-09-22","close":9.7},{"date":"2023-09-25","close":9.68},{"date":"2023-09-26","close":9.53},{"date":"2023-09-27","close":9.57},{"date":"2023-09-28","close":9.68},{"date":"2023-09-29","close":9.81},{"date":"2023-10-02","close":9.73},{"date":"2023-10-03","close":9.53},{"date":"2023-10-04","close":9.68},{"date":"2023-10-05","close":9.73},{"date":"2023-10-06","close":9.93},{"date":"2023-10-09","close":9.87},{"date":"2023-10-10","close":10.04},{"date":"2023-10-11","close":9.72},{"date":"2023-10-12","close":9.29},{"date":"2023-10-13","close":9.14},{"date":"2023-10-16","close":9.32},{"date":"2023-10-17","close":9.6},{"date":"2023-10-18","close":9.21},{"date":"2023-10-19","close":8.97},{"date":"2023-10-20","close":9.13},{"date":"2023-10-23","close":9.17},{"date":"2023-10-24","close":9.32},{"date":"2023-10-25","close":9.03},{"date":"2023-10-26","close":9.1},{"date":"2023-10-27","close":8.9},{"date":"2023-10-30","close":9.08},{"date":"2023-10-31","close":9.14},{"date":"2023-11-01","close":9.08},{"date":"2023-11-02","close":9.48},{"date":"2023-11-03","close":9.69},{"date":"2023-11-06","close":9.59},{"date":"2023-11-07","close":9.76},{"date":"2023-11-08","close":8.365},{"date":"2023-11-09","close":7.93},{"date":"2023-11-10","close":8.23},{"date":"2023-11-13","close":8.31},{"date":"2023-11-14","close":8.5},{"date":"2023-11-15","close":8.33},{"date":"2023-11-16","close":7.94},{"date":"2023-11-17","close":8.1},{"date":"2023-11-20","close":8.13},{"date":"2023-11-21","close":7.98},{"date":"2023-11-22","close":8.22},{"date":"2023-11-24","close":8.29},{"date":"2023-11-27","close":8.39},{"date":"2023-11-28","close":8.64},{"date":"2023-11-29","close":8.92},{"date":"2023-11-30","close":8.8},{"date":"2023-12-01","close":9.32},{"date":"2023-12-04","close":9.55},{"date":"2023-12-05","close":10.53},{"date":"2023-12-06","close":11.27},{"date":"2023-12-07","close":11.48},{"date":"2023-12-08","close":11.73},{"date":"2023-12-11","close":11.71},{"date":"2023-12-12","close":11.63},{"date":"2023-12-13","close":11.99},{"date":"2023-12-14","close":12.09},{"date":"2023-12-15","close":11.69},{"date":"2023-12-18","close":11.93},{"date":"2023-12-19","close":13.17},{"date":"2023-12-20","close":12.62},{"date":"2023-12-21","close":12.89},{"date":"2023-12-22","close":12.95},{"date":"2023-12-26","close":12.94},{"date":"2023-12-27","close":13.26},{"date":"2023-12-28","close":13.18},{"date":"2023-12-29","close":12.74},{"date":"2024-01-02","close":12.37},{"date":"2024-01-03","close":11.79},{"date":"2024-01-04","close":11.98},{"date":"2024-01-05","close":11.89},{"date":"2024-01-08","close":12.42},{"date":"2024-01-09","close":12.2},{"date":"2024-01-10","close":12.14},{"date":"2024-01-11","close":11.71},{"date":"2024-01-12","close":11.02},{"date":"2024-01-16","close":10.93},{"date":"2024-01-17","close":10.65},{"date":"2024-01-18","close":10.67},{"date":"2024-01-19","close":10.71},{"date":"2024-01-22","close":10.99},{"date":"2024-01-23","close":10.95},{"date":"2024-01-24","close":10.81},{"date":"2024-01-25","close":10.7},{"date":"2024-01-26","close":10.79},{"date":"2024-01-29","close":11.31},{"date":"2024-01-30","close":11.01},{"date":"2024-01-31","close":10.74},{"date":"2024-02-01","close":10.91},{"date":"2024-02-02","close":10.92},{"date":"2024-02-05","close":10.56},{"date":"2024-02-06","close":10.78},{"date":"2024-02-07","close":11.0},{"date":"2024-02-08","close":11.22},{"date":"2024-02-09","close":11.55},{"date":"2024-02-12","close":12.01},{"date":"2024-02-13","close":11.84},{"date":"2024-02-14","close":13.38},{"date":"2024-02-15","close":13.42},{"date":"2024-02-16","close":14.0},{"date":"2024-02-20","close":14.09},{"date":"2024-02-21","close":13.59},{"date":"2024-02-22","close":13.97},{"date":"2024-02-23","close":14.48},{"date":"2024-02-26","close":15.59},{"date":"2024-02-27","close":16.25},{"date":"2024-02-28","close":16.13},{"date":"2024-02-29","close":16.31},{"date":"2024-03-01","close":16.58},{"date":"2024-03-04","close":16.63},{"date":"2024-03-05","close":15.93},{"date":"2024-03-06","close":16.4},{"date":"2024-03-07","close":16.36},{"date":"2024-03-08","close":17.0},{"date":"2024-03-11","close":16.86},{"date":"2024-03-12","close":16.39},{"date":"2024-03-13","close":17.16},{"date":"2024-03-14","close":18.05},{"date":"2024-03-15","close":18.15},{"date":"2024-03-18","close":18.21},{"date":"2024-03-19","close":17.24},{"date":"2024-03-20","close":18.56},{"date":"2024-03-21","close":19.09},{"date":"2024-03-22","close":18.3},{"date":"2024-03-25","close":19.08},{"date":"2024-03-26","close":19.28},{"date":"2024-03-27","close":20.01},{"date":"2024-03-28","close":20.13},{"date":"2024-04-01","close":19.41},{"date":"2024-04-02","close":19.2},{"date":"2024-04-03","close":19.21},{"date":"2024-04-04","close":18.45},{"date":"2024-04-05","close":18.4},{"date":"2024-04-08","close":18.56},{"date":"2024-04-09","close":18.3},{"date":"2024-04-10","close":18.34},{"date":"2024-04-11","close":19.0},{"date":"2024-04-12","close":17.97},{"date":"2024-04-15","close":17.19},{"date":"2024-04-16","close":17.31},{"date":"2024-04-17","close":17.08},{"date":"2024-04-18","close":17.08},{"date":"2024-04-19","close":16.63},{"date":"2024-04-22","close":17.19},{"date":"2024-04-23","close":17.62},{"date":"2024-04-24","close":17.31},{"date":"2024-04-25","close":17.12},{"date":"2024-04-26","close":17.88},{"date":"2024-04-29","close":17.34},{"date":"2024-04-30","close":16.49},{"date":"2024-05-01","close":16.65},{"date":"2024-05-02","close":17.61},{"date":"2024-05-03","close":17.95},{"date":"2024-05-06","close":17.78},{"date":"2024-05-07","close":17.99},{"date":"2024-05-08","close":17.85},{"date":"2024-05-09","close":17.3},{"date":"2024-05-10","close":16.23},{"date":"2024-05-13","close":16.89},{"date":"2024-05-14","close":18.02},{"date":"2024-05-15","close":18.52},{"date":"2024-05-16","close":17.9},{"date":"2024-05-17","close":20.09},{"date":"2024-05-20","close":20.84},{"date":"2024-05-21","close":20.96},{"date":"2024-05-22","close":19.66},{"date":"2024-05-23","close":19.24},{"date":"2024-05-24","close":20.51},{"date":"2024-05-28","close":20.47},{"date":"2024-05-29","close":21.085},{"date":"2024-05-30","close":21.84},{"date":"2024-05-31","close":20.9},{"date":"2024-06-03","close":21.28},{"date":"2024-06-04","close":20.78},{"date":"2024-06-05","close":21.57},{"date":"2024-06-06","close":22.97},{"date":"2024-06-07","close":22.18},{"date":"2024-06-10","close":23.42},{"date":"2024-06-11","close":23.22},{"date":"2024-06-12","close":23.7},{"date":"2024-06-13","close":23.31},{"date":"2024-06-14","close":22.42},{"date":"2024-06-17","close":22.25},{"date":"2024-06-18","close":21.86},{"date":"2024-06-20","close":21.73},{"date":"2024-06-21","close":22.29},{"date":"2024-06-24","close":21.37},{"date":"2024-06-25","close":22.14},{"date":"2024-06-26","close":22.31},{"date":"2024-06-27","close":22.59},{"date":"2024-06-28","close":22.71},{"date":"2024-07-01","close":22.79},{"date":"2024-07-02","close":22.46},{"date":"2024-07-03","close":22.89},{"date":"2024-07-05","close":22.68},{"date":"2024-07-08","close":22.09},{"date":"2024-07-09","close":22.6},{"date":"2024-07-10","close":22.32},{"date":"2024-07-11","close":22.04},{"date":"2024-07-12","close":22.28},{"date":"2024-07-15","close":23.94},{"date":"2024-07-16","close":24.63},{"date":"2024-07-17","close":24.18},{"date":"2024-07-18","close":22.83},{"date":"2024-07-19","close":23.41},{"date":"2024-07-22","close":23.42},{"date":"2024-07-23","close":22.87},{"date":"2024-07-24","close":21.41},{"date":"2024-07-25","close":21.18},{"date":"2024-07-26","close":21.2},{"date":"2024-07-29","close":21.18},{"date":"2024-07-30","close":20.4},{"date":"2024-07-31","close":20.57},{"date":"2024-08-01","close":20.24},{"date":"2024-08-02","close":17.88},{"date":"2024-08-05","close":16.42},{"date":"2024-08-06","close":17.21},{"date":"2024-08-07","close":17.12},{"date":"2024-08-08","close":17.73},{"date":"2024-08-09","close":17.92},{"date":"2024-08-12","close":18.54},{"date":"2024-08-13","close":18.41},{"date":"2024-08-14","close":18.65},{"date":"2024-08-15","close":19.55},{"date":"2024-08-16","close":19.98},{"date":"2024-08-19","close":20.28},{"date":"2024-08-20","close":19.83},{"date":"2024-08-21","close":20.18},{"date":"2024-08-22","close":19.89},{"date":"2024-08-23","close":21.12},{"date":"2024-08-26","close":20.96},{"date":"2024-08-27","close":21.36},{"date":"2024-08-28","close":20.32},{"date":"2024-08-29","close":20.17},{"date":"2024-08-30","close":20.12},{"date":"2024-09-03","close":19.37},{"date":"2024-09-04","close":19.11},{"date":"2024-09-05","close":19.67},{"date":"2024-09-06","close":18.94},{"date":"2024-09-09","close":19.66},{"date":"2024-09-10","close":19.7},{"date":"2024-09-11","close":20.64},{"date":"2024-09-12","close":21.64},{"date":"2024-09-13","close":22.07},{"date":"2024-09-16","close":22.21},{"date":"2024-09-17","close":22.64},{"date":"2024-09-18","close":22.95},{"date":"2024-09-19","close":22.81},{"date":"2024-09-20","close":22.73},{"date":"2024-09-23","close":22.7},{"date":"2024-09-24","close":22.77},{"date":"2024-09-25","close":22.39},{"date":"2024-09-26","close":22.43},{"date":"2024-09-27","close":23.89},{"date":"2024-09-30","close":23.42},{"date":"2024-10-01","close":22.33},{"date":"2024-10-02","close":22.63},{"date":"2024-10-03","close":22.43},{"date":"2024-10-04","close":22.89},{"date":"2024-10-07","close":23.32},{"date":"2024-10-08","close":25.61},{"date":"2024-10-09","close":25.65},{"date":"2024-10-10","close":25.5},{"date":"2024-10-11","close":26.27},{"date":"2024-10-14","close":27.0},{"date":"2024-10-15","close":26.8},{"date":"2024-10-16","close":26.93},{"date":"2024-10-17","close":26.32},{"date":"2024-10-18","close":26.83},{"date":"2024-10-21","close":26.97},{"date":"2024-10-22","close":27.41},{"date":"2024-10-23","close":26.7},{"date":"2024-10-24","close":27.22},{"date":"2024-10-25","close":27.06},{"date":"2024-10-28","close":27.88},{"date":"2024-10-29","close":28.03},{"date":"2024-10-30","close":28.21},{"date":"2024-10-31","close":23.49},{"date":"2024-11-01","close":23.97},{"date":"2024-11-04","close":24.32},{"date":"2024-11-05","close":24.96},{"date":"2024-11-06","close":29.86},{"date":"2024-11-07","close":29.36},{"date":"2024-11-08","close":30.54},{"date":"2024-11-11","close":32.8},{"date":"2024-11-12","close":33.0},{"date":"2024-11-13","close":31.91},{"date":"2024-11-14","close":32.22},{"date":"2024-11-15","close":32.32},{"date":"2024-11-18","close":35.0},{"date":"2024-11-19","close":35.24},{"date":"2024-11-20","close":36.08},{"date":"2024-11-21","close":35.09},{"date":"2024-11-22","close":36.65},{"date":"2024-11-25","close":37.85},{"date":"2024-11-26","close":36.42},{"date":"2024-11-27","close":37.65},{"date":"2024-11-29","close":37.54},{"date":"2024-12-02","close":37.62},{"date":"2024-12-03","close":38.64},{"date":"2024-12-04","close":40.0},{"date":"2024-12-05","close":38.92},{"date":"2024-12-06","close":41.67},{"date":"2024-12-09","close":39.54},{"date":"2024-12-10","close":37.36},{"date":"2024-12-11","close":37.84},{"date":"2024-12-12","close":39.33},{"date":"2024-12-13","close":40.2},{"date":"2024-12-16","close":43.2},{"date":"2024-12-17","close":41.63},{"date":"2024-12-18","close":37.08},{"date":"2024-12-19","close":36.94},{"date":"2024-12-20","close":38.33},{"date":"2024-12-23","close":37.5},{"date":"2024-12-24","close":39.58},{"date":"2024-12-26","close":40.38},{"date":"2024-12-27","close":39.02},{"date":"2024-12-30","close":38.28},{"date":"2024-12-31","close":37.26},{"date":"2025-01-02","close":39.44},{"date":"2025-01-03","close":41.35},{"date":"2025-01-06","close":42.71},{"date":"2025-01-07","close":40.56},{"date":"2025-01-08","close":40.81},{"date":"2025-01-10","close":40.08},{"date":"2025-01-13","close":39.59},{"date":"2025-01-14","close":41.76},{"date":"2025-01-15","close":45.56},{"date":"2025-01-16","close":46.08},{"date":"2025-01-17","close":48.15},{"date":"2025-01-21","close":50.0},{"date":"2025-01-22","close":50.16},{"date":"2025-01-23","close":50.36},{"date":"2025-01-24","close":51.12},{"date":"2025-01-27","close":47.74},{"date":"2025-01-28","close":49.4},{"date":"2025-01-29","close":51.15},{"date":"2025-01-30","close":53.0},{"date":"2025-01-31","close":51.95},{"date":"2025-02-03","close":51.9},{"date":"2025-02-04","close":52.58},{"date":"2025-02-05","close":54.2},{"date":"2025-02-06","close":53.17},{"date":"2025-02-07","close":55.86},{"date":"2025-02-10","close":56.27},{"date":"2025-02-11","close":53.34},{"date":"2025-02-12","close":55.91},{"date":"2025-02-13","close":63.8},{"date":"2025-02-14","close":65.28},{"date":"2025-02-18","close":60.44},{"date":"2025-02-19","close":59.23},{"date":"2025-02-20","close":56.06},{"date":"2025-02-21","close":51.6},{"date":"2025-02-24","close":49.93},{"date":"2025-02-25","close":45.92},{"date":"2025-02-26","close":48.85},{"date":"2025-02-27","close":48.78},{"date":"2025-02-28","close":50.1},{"date":"2025-03-03","close":46.89},{"date":"2025-03-04","close":46.22},{"date":"2025-03-05","close":48.12},{"date":"2025-03-06","close":44.84},{"date":"2025-03-07","close":44.42},{"date":"2025-03-10","close":35.63},{"date":"2025-03-11","close":36.36},{"date":"2025-03-12","close":38.92},{"date":"2025-03-13","close":36.02},{"date":"2025-03-14","close":39.24},{"date":"2025-03-17","close":42.02},{"date":"2025-03-18","close":40.1},{"date":"2025-03-19","close":42.8},{"date":"2025-03-20","close":43.66},{"date":"2025-03-21","close":44.36},{"date":"2025-03-24","close":48.36},{"date":"2025-03-25","close":48.15},{"date":"2025-03-26","close":44.73},{"date":"2025-03-27","close":43.99},{"date":"2025-03-28","close":41.92},{"date":"2025-03-31","close":41.62},{"date":"2025-04-01","close":42.16},{"date":"2025-04-02","close":42.68},{"date":"2025-04-03","close":38.26},{"date":"2025-04-04","close":34.51},{"date":"2025-04-07","close":35.41},{"date":"2025-04-08","close":34.17},{"date":"2025-04-09","close":42.21},{"date":"2025-04-10","close":40.51},{"date":"2025-04-11","close":43.68},{"date":"2025-04-14","close":44.14},{"date":"2025-04-15","close":44.08},{"date":"2025-04-16","close":40.66},{"date":"2025-04-17","close":41.18},{"date":"2025-04-21","close":39.85},{"date":"2025-04-22","close":42.09},{"date":"2025-04-23","close":44.66},{"date":"2025-04-24","close":48.15},{"date":"2025-04-25","close":49.45},{"date":"2025-04-28","close":48.93},{"date":"2025-04-29","close":49.37},{"date":"2025-04-30","close":49.11},{"date":"2025-05-01","close":46.62},{"date":"2025-05-02","close":48.59},{"date":"2025-05-05","close":48.05},{"date":"2025-05-06","close":48.69},{"date":"2025-05-07","close":49.99},{"date":"2025-05-08","close":54.07},{"date":"2025-05-09","close":54.65},{"date":"2025-05-12","close":57.43},{"date":"2025-05-13","close":62.57},{"date":"2025-05-14","close":61.39},{"date":"2025-05-15","close":60.68},{"date":"2025-05-16","close":61.76},{"date":"2025-05-19","close":64.27},{"date":"2025-05-20","close":64.91},{"date":"2025-05-21","close":63.86},{"date":"2025-05-22","close":64.77},{"date":"2025-05-23","close":63.17},{"date":"2025-05-27","close":66.02},{"date":"2025-05-28","close":65.14},{"date":"2025-05-29","close":63.95},{"date":"2025-05-30","close":66.15},{"date":"2025-06-02","close":67.98},{"date":"2025-06-03","close":71.72},{"date":"2025-06-04","close":72.27},{"date":"2025-06-05","close":72.51},{"date":"2025-06-06","close":74.88},{"date":"2025-06-09","close":73.4},{"date":"2025-06-10","close":72.51},{"date":"2025-06-11","close":74.88},{"date":"2025-06-12","close":73.84},{"date":"2025-06-13","close":72.6},{"date":"2025-06-16","close":76.75},{"date":"2025-06-17","close":74.95},{"date":"2025-06-18","close":78.35},{"date":"2025-06-20","close":78.5},{"date":"2025-06-23","close":76.35},{"date":"2025-06-24","close":82.01},{"date":"2025-06-25","close":82.75},{"date":"2025-06-26","close":84.52},{"date":"2025-06-27","close":83.03},{"date":"2025-06-30","close":93.63},{"date":"2025-07-01","close":92.33},{"date":"2025-07-02","close":97.98},{"date":"2025-07-03","close":94.4},{"date":"2025-07-07","close":93.46},{"date":"2025-07-08","close":91.27},{"date":"2025-07-09","close":94.54},{"date":"2025-07-10","close":98.7},{"date":"2025-07-11","close":98.34},{"date":"2025-07-14","close":99.96},{"date":"2025-07-15","close":99.54},{"date":"2025-07-16","close":103.25},{"date":"2025-07-17","close":105.45},{"date":"2025-07-18","close":109.74},{"date":"2025-07-21","close":104.34},{"date":"2025-07-22","close":101.85},{"date":"2025-07-23","close":102.08},{"date":"2025-07-24","close":101.93},{"date":"2025-07-25","close":104.85},{"date":"2025-07-28","close":106.77},{"date":"2025-07-29","close":103.32},{"date":"2025-07-30","close":106.1},{"date":"2025-07-31","close":103.05},{"date":"2025-08-01","close":99.9},{"date":"2025-08-04","close":106.37},{"date":"2025-08-05","close":105.46},{"date":"2025-08-06","close":105.65},{"date":"2025-08-07","close":111.23},{"date":"2025-08-08","close":114.63},{"date":"2025-08-11","close":113.62},{"date":"2025-08-12","close":114.09},{"date":"2025-08-13","close":108.62},{"date":"2025-08-14","close":110.71},{"date":"2025-08-15","close":114.17},{"date":"2025-08-18","close":115.02},{"date":"2025-08-19","close":107.5},{"date":"2025-08-20","close":105.34},{"date":"2025-08-21","close":106.3},{"date":"2025-08-22","close":109.32},{"date":"2025-08-25","close":107.94},{"date":"2025-08-26","close":108.8},{"date":"2025-08-27","close":102.92},{"date":"2025-08-28","close":103.69},{"date":"2025-08-29","close":104.03},{"date":"2025-09-02","close":100.84},{"date":"2025-09-03","close":100.82},{"date":"2025-09-04","close":102.91},{"date":"2025-09-05","close":101.25},{"date":"2025-09-08","close":117.28},{"date":"2025-09-09","close":118.5},{"date":"2025-09-10","close":117.46},{"date":"2025-09-11","close":117.75},{"date":"2025-09-12","close":115.03},{"date":"2025-09-15","close":114.83},{"date":"2025-09-16","close":117.38},{"date":"2025-09-17","close":118.64},{"date":"2025-09-18","close":120.91},{"date":"2025-09-19","close":124.78},{"date":"2025-09-22","close":124.89},{"date":"2025-09-23","close":126.2},{"date":"2025-09-24","close":126.8},{"date":"2025-09-25","close":122.65},{"date":"2025-09-26","close":121.78},{"date":"2025-09-29","close":136.72},{"date":"2025-09-30","close":143.18},{"date":"2025-10-01","close":139.14},{"date":"2025-10-02","close":145.7},{"date":"2025-10-03","close":148.67},{"date":"2025-10-06","close":144.26},{"date":"2025-10-07","close":145.0},{"date":"2025-10-08","close":150.87},{"date":"2025-10-09","close":152.46},{"date":"2025-10-10","close":138.96},{"date":"2025-10-13","close":140.68},{"date":"2025-10-14","close":134.95},{"date":"2025-10-15","close":134.15},{"date":"2025-10-16","close":131.44},{"date":"2025-10-17","close":129.91},{"date":"2025-10-20","close":135.8},{"date":"2025-10-21","close":131.84},{"date":"2025-10-22","close":127.22},{"date":"2025-10-23","close":134.33},{"date":"2025-10-24","close":139.79},{"date":"2025-10-27","close":145.86},{"date":"2025-10-28","close":146.25},{"date":"2025-10-29","close":144.8},{"date":"2025-10-30","close":138.07},{"date":"2025-10-31","close":146.78},{"date":"2025-11-03","close":147.08},{"date":"2025-11-04","close":136.8},{"date":"2025-11-05","close":142.48},{"date":"2025-11-06","close":127.08},{"date":"2025-11-07","close":130.36},{"date":"2025-11-10","close":135.88},{"date":"2025-11-11","close":131.93},{"date":"2025-11-12","close":132.98},{"date":"2025-11-13","close":121.53},{"date":"2025-11-14","close":122.5},{"date":"2025-11-17","close":115.97},{"date":"2025-11-18","close":114.3},{"date":"2025-11-19","close":118.16},{"date":"2025-11-20","close":106.21},{"date":"2025-11-21","close":107.3},{"date":"2025-11-24","close":114.97},{"date":"2025-11-25","close":115.57},{"date":"2025-11-26","close":128.2},{"date":"2025-11-28","close":128.49},{"date":"2025-12-01","close":123.24},{"date":"2025-12-02","close":125.95},{"date":"2025-12-03","close":133.64},{"date":"2025-12-04","close":137.08},{"date":"2025-12-05","close":131.95},{"date":"2025-12-08","close":136.43},{"date":"2025-12-09","close":135.71},{"date":"2025-12-10","close":135.66},{"date":"2025-12-11","close":123.38},{"date":"2025-12-12","close":119.5},{"date":"2025-12-15","close":115.26},{"date":"2025-12-16","close":119.4},{"date":"2025-12-17","close":115.8},{"date":"2025-12-18","close":117.16},{"date":"2025-12-19","close":121.35},{"date":"2025-12-22","close":122.37},{"date":"2025-12-23","close":120.24},{"date":"2025-12-24","close":120.44},{"date":"2025-12-26","close":118.13},{"date":"2025-12-29","close":117.43},{"date":"2025-12-30","close":115.45},{"date":"2025-12-31","close":113.1},{"date":"2026-01-02","close":115.21},{"date":"2026-01-05","close":123.24},{"date":"2026-01-06","close":121.7},{"date":"2026-01-07","close":116.97},{"date":"2026-01-08","close":115.39},{"date":"2026-01-09","close":115.27},{"date":"2026-01-12","close":117.52},{"date":"2026-01-13","close":120.24},{"date":"2026-01-14","close":119.67},{"date":"2026-01-15","close":110.35},{"date":"2026-01-16","close":108.74},{"date":"2026-01-20","close":105.78},{"date":"2026-01-21","close":105.92},{"date":"2026-01-22","close":106.25},{"date":"2026-01-23","close":106.99},{"date":"2026-01-26","close":107.0},{"date":"2026-01-27","close":105.24},{"date":"2026-01-28","close":103.4},{"date":"2026-01-29","close":101.24},{"date":"2026-01-30","close":99.48},{"date":"2026-02-02","close":89.91},{"date":"2026-02-03","close":87.07},{"date":"2026-02-04","close":80.62},{"date":"2026-02-05","close":72.68},{"date":"2026-02-06","close":82.82},{"date":"2026-02-09","close":86.56},{"date":"2026-02-10","close":85.6},{"date":"2026-02-11","close":77.97},{"date":"2026-02-12","close":71.12},{"date":"2026-02-13","close":75.97},{"date":"2026-02-17","close":75.44},{"date":"2026-02-18","close":75.21},{"date":"2026-02-19","close":75.65},{"date":"2026-02-20","close":76.11},{"date":"2026-02-23","close":71.78},{"date":"2026-02-24","close":73.39},{"date":"2026-02-25","close":77.53},{"date":"2026-02-26","close":79.45},{"date":"2026-02-27","close":75.85},{"date":"2026-03-02","close":78.78},{"date":"2026-03-03","close":76.07},{"date":"2026-03-04","close":82.21},{"date":"2026-03-05","close":80.56},{"date":"2026-03-06","close":77.09},{"date":"2026-03-09","close":79.35},{"date":"2026-03-10","close":78.53},{"date":"2026-03-11","close":78.69},{"date":"2026-03-12","close":76.12},{"date":"2026-03-13","close":73.39},{"date":"2026-03-16","close":75.31},{"date":"2026-03-17","close":77.35},{"date":"2026-03-18","close":74.9},{"date":"2026-03-19","close":74.16},{"date":"2026-03-20","close":70.89},{"date":"2026-03-23","close":72.49},{"date":"2026-03-24","close":69.08},{"date":"2026-03-25","close":72.54},{"date":"2026-03-26","close":70.35},{"date":"2026-03-27","close":66.02},{"date":"2026-03-30","close":65.16},{"date":"2026-03-31","close":69.3},{"date":"2026-04-01","close":70.11},{"date":"2026-04-02","close":68.9},{"date":"2026-04-06","close":69.78},{"date":"2026-04-07","close":69.65},{"date":"2026-04-08","close":71.83},{"date":"2026-04-09","close":70.12},{"date":"2026-04-10","close":69.19},{"date":"2026-04-13","close":71.67},{"date":"2026-04-14","close":79.09},{"date":"2026-04-15","close":87.32},{"date":"2026-04-16","close":86.85},{"date":"2026-04-17","close":90.75},{"date":"2026-04-20","close":91.275},{"date":"2026-04-21","close":86.43},{"date":"2026-04-22","close":88.43},{"date":"2026-04-23","close":83.54},{"date":"2026-04-24","close":84.71},{"date":"2026-04-27","close":83.95},{"date":"2026-04-28","close":82.07},{"date":"2026-04-29","close":71.2},{"date":"2026-04-30","close":72.89},{"date":"2026-05-01","close":73.66},{"date":"2026-05-04","close":76.55},{"date":"2026-05-05","close":77.03},{"date":"2026-05-06","close":79.05},{"date":"2026-05-07","close":76.28},{"date":"2026-05-08","close":77.03},{"date":"2026-05-11","close":80.78},{"date":"2026-05-12","close":78.27},{"date":"2026-05-13","close":76.75},{"date":"2026-05-14","close":80.7},{"date":"2026-05-15","close":77.14},{"date":"2026-05-18","close":77.15},{"date":"2026-05-19","close":74.16},{"date":"2026-05-20","close":75.76},{"date":"2026-05-21","close":75.92},{"date":"2026-05-22","close":73.64},{"date":"2026-05-26","close":74.09},{"date":"2026-05-27","close":76.23},{"date":"2026-05-28","close":84.84},{"date":"2026-05-29","close":94.3},{"date":"2026-06-01","close":90.73},{"date":"2026-06-02","close":88.16},{"date":"2026-06-03","close":82.85},{"date":"2026-06-04","close":88.33},{"date":"2026-06-05","close":82.47},{"date":"2026-06-08","close":85.04},{"date":"2026-06-09","close":83.77},{"date":"2026-06-10","close":86.36},{"date":"2026-06-11","close":92.23},{"date":"2026-06-12","close":93.19},{"date":"2026-06-15","close":98.12},{"date":"2026-06-16","close":96.71},{"date":"2026-06-17","close":105.2},{"date":"2026-06-18","close":108.15},{"date":"2026-06-22","close":105.71},{"date":"2026-06-23","close":103.25},{"date":"2026-06-24","close":97.19},{"date":"2026-06-25","close":93.47},{"date":"2026-06-26","close":98.69},{"date":"2026-06-29","close":101.83},{"date":"2026-06-30","close":100.28},{"date":"2026-07-01","close":108.65},{"date":"2026-07-02","close":112.73},{"date":"2026-07-06","close":117.55},{"date":"2026-07-07","close":112.9},{"date":"2026-07-08","close":113.53},{"date":"2026-07-09","close":115.11},{"date":"2026-07-10","close":111.97},{"date":"2026-07-13","close":109.86},{"date":"2026-07-14","close":113.45},{"date":"2026-07-15","close":115.54},{"date":"2026-07-16","close":106.02},{"date":"2026-07-17","close":99.96},{"date":"2026-07-20","close":99.28},{"date":"2026-07-21","close":106.36},{"date":"2026-07-22","close":104.48},{"date":"2026-07-23","close":101.58},{"date":"2026-07-24","close":94.91},{"date":"2026-07-27","close":95.65},{"date":"2026-07-28","close":92.76},{"date":"2026-07-29","close":89.84},{"date":"2026-07-30","close":86.6},{"date":"2026-07-31","close":86.56},{"date":"2026-08-03","close":90.34},{"date":"2026-08-04","close":93.51},{"date":"2026-08-05","close":92.8},{"date":"2026-08-06","close":90.71},{"date":"2026-08-07","close":93.29},{"date":"2026-08-10","close":94.52},{"date":"2026-08-11","close":94.38},{"date":"2026-08-12","close":94.91},{"date":"2026-08-13","close":99.37},{"date":"2026-08-14","close":95.56},{"date":"2026-08-17","close":96.25},{"date":"2026-08-18","close":91.53},{"date":"2026-08-19","close":95.77},{"date":"2026-08-20","close":95.1},{"date":"2026-08-21","close":108.13},{"date":"2026-08-24","close":103.62},{"date":"2026-08-25","close":112.09},{"date":"2026-08-26","close":108.54},{"date":"2026-08-27","close":109.76},{"date":"2026-08-28","close":104.26},{"date":"2026-08-31","close":104.81},{"date":"2026-09-01","close":103.51},{"date":"2026-09-02","close":106.99},{"date":"2026-09-03","close":124.72},{"date":"2026-09-04","close":122.11},{"date":"2026-09-08","close":117.34},{"date":"2026-09-09","close":115.28},{"date":"2026-09-10","close":113.33},{"date":"2026-09-11","close":112.57},{"date":"2026-09-14","close":114.33},{"date":"2026-09-15","close":110.45},{"date":"2026-09-16","close":104.42},{"date":"2026-09-17","close":109.81},{"date":"2026-09-18","close":119.82},{"date":"2026-09-21","close":123.3},{"date":"2026-09-22","close":124.25},{"date":"2026-09-23","close":122.7},{"date":"2026-09-24","close":120.82},{"date":"2026-09-25","close":119.4},{"date":"2026-09-28","close":116.46},{"date":"2026-09-29","close":116.22},{"date":"2026-09-30","close":112.5},{"date":"2026-10-01","close":111.15},{"date":"2026-10-02","close":112.74},{"date":"2026-10-05","close":114.11},{"date":"2026-10-06","close":112.0},{"date":"2026-10-07","close":109.51},{"date":"2026-10-08","close":107.01},{"date":"2026-10-09","close":109.02},{"date":"2026-10-12","close":109.22},{"date":"2026-10-13","close":110.52},{"date":"2026-10-14","close":101.08},{"date":"2026-10-15","close":103.99},{"date":"2026-10-16","close":98.87},{"date":"2026-10-19","close":96.52},{"date":"2026-10-20","close":98.21},{"date":"2026-10-21","close":101.93},{"date":"2026-10-22","close":96.58}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":96.58,"low_30d":94.5194,"support":97.74,"high_30d":126.74,"change_1d":-5.2,"change_7d":-2.3,"change_30d":-14.2,"resistance":123.52,"position_in_range":6.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":2.28,"per":55.25,"quarter":"2024-Q2"},{"pbr":2.32,"per":30.67,"quarter":"2024-Q3"},{"pbr":3.34,"per":21.04,"quarter":"2024-Q4"},{"pbr":3.74,"per":20.4,"quarter":"2025-Q1"},{"pbr":8.28,"per":43.35,"quarter":"2025-Q2"},{"pbr":11.93,"per":57.04,"quarter":"2025-Q3"},{"pbr":8.82,"per":53.1,"quarter":"2025-Q4"},{"pbr":5.31,"per":32.08,"quarter":"2026-Q1"},{"pbr":7.55,"per":42.49,"quarter":"2026-Q2"},{"pbr":8.2,"per":40.92,"quarter":"현재"}],"timeline":[{"close":22.71,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":23.42,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":37.26,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":41.62,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":93.63,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":143.18,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":113.1,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":69.3,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":100.28,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":5.95,"pbr_5y_low":2.28,"per_5y_avg":39.49,"per_5y_low":20.4,"current_pbr":8.2,"current_per":40.92,"pbr_5y_high":11.93,"per_5y_high":57.04,"pbr_5y_median":5.31,"per_5y_median":42.49,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":66.7,"per_percentile":44.4,"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":["전분기 대비 매출 23% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["D/E(유이자부채/자본총계) 2.4배로 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":"Financial Services","industry":"Capital Markets"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +22.6%"},"momentum":{"grade":"D","reason":"RSI 31"},"valuation":{"grade":"C","reason":"PER 40.92x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 5.9%"},"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":0.99,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":5.92,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":7.05,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":2.4,"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":true,"unit":"","value":0.23,"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":true,"unit":"%","value":81.96,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":46.03,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":42.01,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":4,"total_count":8,"overall_comment":"8개 지표 중 4개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":2.28,"per":55.25,"close":22.71,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":2.32,"per":30.67,"close":23.42,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":3.34,"per":21.04,"close":37.26,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":3.74,"per":20.4,"close":41.62,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":8.28,"per":43.35,"close":93.63,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":11.93,"per":57.04,"close":143.18,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":8.82,"per":53.1,"close":113.1,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":5.31,"per":32.08,"close":69.3,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":7.55,"per":42.49,"close":100.28,"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":"40.9배"},{"label":"PBR","value":"8.2배"},{"label":"5년 PER 밴드","value":"하위 44%"},{"label":"ROE","value":"5.9%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":0.62,"pbr":7.4,"per":49.28,"roa":0.009920424403183024,"roe":0.05917721518987342,"revenue":1308000000.0,"market_cap":68933664768.0,"net_income":561000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.8195718654434251,"total_assets":56550000000.0,"total_equity":9480000000.0,"profit_margin":0.4288990825688073,"dividend_yield":0.0,"fiscal_quarter":"Q2","operating_income":574000000.0,"operating_margin":0.43883792048929665},{"eps":0.47,"pbr":null,"per":null,"roa":0.007696705809913357,"roe":0.03755767786243159,"revenue":1067000000.0,"market_cap":null,"net_income":350000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.8059981255857545,"total_assets":45474000000.0,"total_equity":9319000000.0,"profit_margin":0.3280224929709466,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":411000000.0,"operating_margin":0.3851921274601687},{"eps":0.66,"pbr":null,"per":null,"roa":0.015863859244303433,"roe":0.0661129931155065,"revenue":1283000000.0,"market_cap":null,"net_income":605000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.7653936087295401,"total_assets":38137000000.0,"total_equity":9151000000.0,"profit_margin":0.4715510522213562,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":650000000.0,"operating_margin":0.5066250974279034},{"eps":0.61,"pbr":null,"per":null,"roa":0.013413104313422753,"roe":0.06490019843585852,"revenue":1274000000.0,"market_cap":null,"net_income":556000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.8673469387755102,"total_assets":41452000000.0,"total_equity":8567000000.0,"profit_margin":0.4364207221350079,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":635000000.0,"operating_margin":0.49843014128728413},{"eps":0.42,"pbr":null,"per":null,"roa":0.010927414788812139,"roe":0.047819623389494546,"revenue":989000000.0,"market_cap":null,"net_income":386000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.8574317492416582,"total_assets":35324000000.0,"total_equity":8072000000.0,"profit_margin":0.3902932254802831,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":439000000.0,"operating_margin":0.44388270980788674},{"eps":0.44,"pbr":null,"per":null,"roa":0.012210633426609005,"roe":0.042248208223311955,"revenue":927000000.0,"market_cap":null,"net_income":336000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.8241639697950378,"total_assets":27517000000.0,"total_equity":7953000000.0,"profit_margin":0.36245954692556637,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":370000000.0,"operating_margin":0.39913700107874867},{"eps":1.04,"pbr":null,"per":null,"roa":0.031399366097682055,"roe":0.10314290015052685,"revenue":1014000000.0,"market_cap":null,"net_income":822255200.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.8579881656804734,"total_assets":26187000000.0,"total_equity":7972000000.0,"profit_margin":0.8109025641025641,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":558000000.0,"operating_margin":0.5502958579881657},{"eps":0.26,"pbr":null,"per":null,"roa":0.00346860908775581,"roe":0.020810210876803552,"revenue":637000000.0,"market_cap":null,"net_income":150000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.8100470957613815,"total_assets":43245000000.0,"total_equity":7208000000.0,"profit_margin":0.23547880690737832,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":151000000.0,"operating_margin":0.2370486656200942},{"eps":0.3,"pbr":null,"per":null,"roa":0.004546993663232236,"roe":0.02639707947205841,"revenue":682000000.0,"market_cap":null,"net_income":188000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.8196480938416423,"total_assets":41346000000.0,"total_equity":7122000000.0,"profit_margin":0.2756598240469208,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":189000000.0,"operating_margin":0.27712609970674484},{"eps":0.1709119855050068,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":618000000.0,"market_cap":null,"net_income":157000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.8122977346278317,"total_assets":null,"total_equity":null,"profit_margin":0.2540453074433657,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":160000000.0,"operating_margin":0.2588996763754045},{"eps":0.032658341179300665,"pbr":null,"per":null,"roa":0.001702224239673173,"roe":0.004480286738351254,"revenue":471000000.0,"market_cap":null,"net_income":30000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.7813163481953291,"total_assets":17624000000.0,"total_equity":6696000000.0,"profit_margin":0.06369426751592357,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":30000000.0,"operating_margin":0.06369426751592357},{"eps":-0.0925319666746852,"pbr":null,"per":null,"roa":-0.0032297287027889658,"roe":-0.01292972315181016,"revenue":467000000.0,"market_cap":null,"net_income":-85000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.8072805139186295,"total_assets":26318000000.0,"total_equity":6574000000.0,"profit_margin":-0.18201284796573874,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-73000000.0,"operating_margin":-0.15631691648822268}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":0.411,"per":55.25,"date":"2024-06","close":22.71,"source":"reported"},{"eps":0.411,"per":50.04,"date":"2024-07","close":20.57,"source":"reported"},{"eps":0.411,"per":48.95,"date":"2024-08","close":20.12,"source":"reported"},{"eps":0.7636,"per":30.67,"date":"2024-09","close":23.42,"source":"reported"},{"eps":0.7636,"per":30.76,"date":"2024-10","close":23.49,"source":"reported"},{"eps":0.7636,"per":49.16,"date":"2024-11","close":37.54,"source":"reported"},{"eps":1.7709,"per":21.04,"date":"2024-12","close":37.26,"source":"reported"},{"eps":1.7709,"per":29.34,"date":"2025-01","close":51.95,"source":"reported"},{"eps":1.7709,"per":28.29,"date":"2025-02","close":50.1,"source":"reported"},{"eps":2.04,"per":20.4,"date":"2025-03","close":41.62,"source":"reported"},{"eps":2.04,"per":24.07,"date":"2025-04","close":49.11,"source":"reported"},{"eps":2.04,"per":32.43,"date":"2025-05","close":66.15,"source":"reported"},{"eps":2.16,"per":43.35,"date":"2025-06","close":93.63,"source":"reported"},{"eps":2.16,"per":47.71,"date":"2025-07","close":103.05,"source":"reported"},{"eps":2.16,"per":48.16,"date":"2025-08","close":104.03,"source":"reported"},{"eps":2.51,"per":57.04,"date":"2025-09","close":143.18,"source":"reported"},{"eps":2.51,"per":58.48,"date":"2025-10","close":146.78,"source":"reported"},{"eps":2.51,"per":51.19,"date":"2025-11","close":128.49,"source":"reported"},{"eps":2.13,"per":53.1,"date":"2025-12","close":113.1,"source":"reported"},{"eps":2.13,"per":46.7,"date":"2026-01","close":99.48,"source":"reported"},{"eps":2.13,"per":35.61,"date":"2026-02","close":75.85,"source":"reported"},{"eps":2.16,"per":32.08,"date":"2026-03","close":69.3,"source":"reported"},{"eps":2.16,"per":33.75,"date":"2026-04","close":72.89,"source":"reported"},{"eps":2.16,"per":43.66,"date":"2026-05","close":94.3,"source":"reported"},{"eps":2.36,"per":42.49,"date":"2026-06","close":100.28,"source":"reported"},{"eps":2.36,"per":36.68,"date":"2026-07","close":86.56,"source":"reported"},{"eps":2.36,"per":44.41,"date":"2026-08","close":104.81,"source":"reported"},{"eps":2.36,"per":47.67,"date":"2026-09","close":112.5,"source":"reported"},{"eps":2.36,"per":40.92,"date":"2026-10","close":96.58,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":40.81,"std":10.66,"count":29,"current":40.92,"lower_1sd":30.14,"upper_1sd":51.47},"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":"Robinhood Markets, Inc.","phase":"above-fold","symbol_resolved":true}