{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-22","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-22","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-22","status":"available"},"supply_demand":{"reason":"kr_only","status":"unavailable_market"}},"generated_at":"2026-10-23T10:04:35.563462+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-0.6,"direction":"higher_better","percentile":49},{"name":"영업이익 성장률","unit":"%","value":24.2,"direction":"higher_better","percentile":77}],"summary":"매출 -0.6%","percentile":63},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":56.3,"direction":null,"percentile":56},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":0.7,"direction":"higher_better","percentile":52}],"summary":"RSI 56","percentile":59},"valuation":{"grade":"C","metrics":[],"summary":"PER 13.03x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":4.27,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":24.17,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":41.99,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":3.5,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 4.3%","percentile":null},"financial_health":{"grade":"A","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":4.22,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":-0.08,"rating":"excellent","direction":"lower_better","percentile":95},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":29.0,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":8.31,"rating":"excellent","direction":"higher_better","percentile":90}],"summary":"유동비율 4.2x, 순차입금비율 -0.1x","percentile":92}},"signals":[],"summary":"Zoom Video Communications Inc(ZM)은 Technology 섹터 US 시장 종목입니다, 시가총액 254.59억. 현재가 $96.20, 전일 대비 -3.3%, 30일 +0.7%. PER 13.0배 / ROE 4.3%. 기술적 시그널: MACD 골든크로스.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":0.0},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":0.8471070979672817,"grade":"B","trend":"상승","atr_14":3.599285714285714,"rsi_14":56.31659056316592,"sma_20":94.58874999999999,"sma_60":97.44791666666666,"comment":"상승 추세, RSI 56","analysis":"RSI(14) 56.3로 중립 구간입니다. MACD(0.85)가 시그널선(0.42)을 상회합니다(골든크로스). SMA20 95, SMA60 97 — 혼조세입니다. 볼린저밴드 88~101 (현재 위치 62%).","bb_lower":87.83762722300949,"bb_upper":101.33987277699049,"macd_signal":0.41818187764632453},"change_pct":-3.26,"chart_data":[{"date":"2024-10-23","open":72.01,"high":73.18,"low":71.76,"close":72.54,"volume":2654442,"rsi_14":71.76,"sma_20":69.56,"sma_60":65.88,"sma_120":63.08},{"date":"2024-10-24","open":72.74,"high":73.99,"low":72.36,"close":72.66,"volume":2926710,"rsi_14":68.32,"sma_20":69.75,"sma_60":66.08,"sma_120":63.17},{"date":"2024-10-25","open":72.78,"high":73.75,"low":72.61,"close":72.63,"volume":2073255,"rsi_14":71.39,"sma_20":69.9,"sma_60":66.31,"sma_120":63.26},{"date":"2024-10-28","open":72.93,"high":74.16,"low":72.68,"close":73.85,"volume":2129811,"rsi_14":74.02,"sma_20":70.11,"sma_60":66.56,"sma_120":63.36},{"date":"2024-10-29","open":73.85,"high":75.96,"low":73.65,"close":75.5,"volume":3571212,"rsi_14":74.02,"sma_20":70.45,"sma_60":66.89,"sma_120":63.48},{"date":"2024-10-30","open":75.39,"high":75.83,"low":74.73,"close":74.78,"volume":2008558,"rsi_14":67.31,"sma_20":70.81,"sma_60":67.21,"sma_120":63.59},{"date":"2024-10-31","open":74.67,"high":75.51,"low":74.63,"close":74.74,"volume":1723146,"rsi_14":68.09,"sma_20":71.18,"sma_60":67.53,"sma_120":63.7},{"date":"2024-11-01","open":74.69,"high":76.03,"low":74.58,"close":75.6,"volume":1973480,"rsi_14":91.5,"sma_20":71.53,"sma_60":67.85,"sma_120":63.8},{"date":"2024-11-04","open":75.53,"high":75.97,"low":74.52,"close":75.54,"volume":1551104,"rsi_14":90.36,"sma_20":71.9,"sma_60":68.17,"sma_120":63.9},{"date":"2024-11-05","open":75.79,"high":77.85,"low":75.72,"close":77.75,"volume":2568430,"rsi_14":91.92,"sma_20":72.37,"sma_60":68.54,"sma_120":64.02},{"date":"2024-11-06","open":78.2,"high":80.35,"low":78.16,"close":79.69,"volume":3880259,"rsi_14":92.4,"sma_20":72.86,"sma_60":68.93,"sma_120":64.15},{"date":"2024-11-07","open":79.69,"high":80.47,"low":78.54,"close":80.19,"volume":2288590,"rsi_14":92.52,"sma_20":73.33,"sma_60":69.31,"sma_120":64.28},{"date":"2024-11-08","open":80.52,"high":81.57,"low":80.21,"close":81.46,"volume":2839793,"rsi_14":92.27,"sma_20":73.86,"sma_60":69.71,"sma_120":64.43},{"date":"2024-11-11","open":81.87,"high":86.23,"low":81.83,"close":85.58,"volume":5447362,"rsi_14":94.36,"sma_20":74.75,"sma_60":70.17,"sma_120":64.61},{"date":"2024-11-12","open":84.73,"high":87.1,"low":84.07,"close":86.32,"volume":3942995,"rsi_14":94.51,"sma_20":75.64,"sma_60":70.61,"sma_120":64.79},{"date":"2024-11-13","open":86.51,"high":87.15,"low":84.65,"close":85.04,"volume":2728978,"rsi_14":87.2,"sma_20":76.45,"sma_60":71.04,"sma_120":64.98},{"date":"2024-11-14","open":84.87,"high":84.89,"low":82.4,"close":82.63,"volume":2906182,"rsi_14":76.29,"sma_20":77.07,"sma_60":71.41,"sma_120":65.14},{"date":"2024-11-15","open":81.52,"high":81.98,"low":80.92,"close":81.14,"volume":2234811,"rsi_14":68.9,"sma_20":77.6,"sma_60":71.63,"sma_120":65.3},{"date":"2024-11-18","open":81.21,"high":81.21,"low":78.88,"close":78.93,"volume":4177155,"rsi_14":58.64,"sma_20":77.94,"sma_60":71.78,"sma_120":65.45},{"date":"2024-11-19","open":78.82,"high":79.03,"low":77.5,"close":77.75,"volume":4138368,"rsi_14":57.31,"sma_20":78.22,"sma_60":71.89,"sma_120":65.59},{"date":"2024-11-20","open":77.88,"high":79.24,"low":77.88,"close":78.86,"volume":2317988,"rsi_14":59.64,"sma_20":78.53,"sma_60":72.0,"sma_120":65.74},{"date":"2024-11-21","open":78.96,"high":81.65,"low":78.9,"close":81.2,"volume":3961971,"rsi_14":62.25,"sma_20":78.96,"sma_60":72.18,"sma_120":65.9},{"date":"2024-11-22","open":81.4,"high":86.0,"low":81.4,"close":85.88,"volume":5636077,"rsi_14":68.81,"sma_20":79.62,"sma_60":72.44,"sma_120":66.1},{"date":"2024-11-25","open":88.3,"high":92.8,"low":88.21,"close":89.03,"volume":17383638,"rsi_14":69.85,"sma_20":80.38,"sma_60":72.77,"sma_120":66.33},{"date":"2024-11-26","open":84.02,"high":85.0,"low":81.22,"close":83.41,"volume":12886590,"rsi_14":55.79,"sma_20":80.78,"sma_60":73.02,"sma_120":66.5},{"date":"2024-11-27","open":84.09,"high":85.8,"low":83.78,"close":85.36,"volume":5212338,"rsi_14":57.7,"sma_20":81.31,"sma_60":73.3,"sma_120":66.68},{"date":"2024-11-29","open":84.8,"high":85.65,"low":82.34,"close":82.69,"volume":3233858,"rsi_14":51.76,"sma_20":81.7,"sma_60":73.56,"sma_120":66.85},{"date":"2024-12-02","open":82.5,"high":84.87,"low":82.17,"close":83.11,"volume":2943939,"rsi_14":46.05,"sma_20":82.08,"sma_60":73.83,"sma_120":67.02},{"date":"2024-12-03","open":82.64,"high":82.99,"low":81.76,"close":82.63,"volume":2303548,"rsi_14":44.05,"sma_20":82.43,"sma_60":74.09,"sma_120":67.2},{"date":"2024-12-04","open":82.9,"high":84.14,"low":82.28,"close":83.65,"volume":3143744,"rsi_14":47.74,"sma_20":82.73,"sma_60":74.38,"sma_120":67.42},{"date":"2024-12-05","open":83.99,"high":85.12,"low":83.31,"close":83.36,"volume":2173383,"rsi_14":51.28,"sma_20":82.91,"sma_60":74.64,"sma_120":67.63},{"date":"2024-12-06","open":83.76,"high":86.75,"low":83.76,"close":86.22,"volume":3359174,"rsi_14":58.47,"sma_20":83.21,"sma_60":74.97,"sma_120":67.87},{"date":"2024-12-09","open":85.88,"high":87.72,"low":85.51,"close":85.58,"volume":3518613,"rsi_14":61.7,"sma_20":83.42,"sma_60":75.27,"sma_120":68.12},{"date":"2024-12-10","open":84.76,"high":85.5,"low":83.46,"close":83.83,"volume":3744004,"rsi_14":60.49,"sma_20":83.33,"sma_60":75.54,"sma_120":68.33},{"date":"2024-12-11","open":84.15,"high":86.8,"low":83.93,"close":86.59,"volume":3501139,"rsi_14":62.62,"sma_20":83.34,"sma_60":75.85,"sma_120":68.56},{"date":"2024-12-12","open":85.68,"high":87.28,"low":85.43,"close":87.05,"volume":2103629,"rsi_14":60.17,"sma_20":83.44,"sma_60":76.2,"sma_120":68.8},{"date":"2024-12-13","open":86.81,"high":87.3,"low":83.38,"close":83.79,"volume":2627082,"rsi_14":46.18,"sma_20":83.5,"sma_60":76.48,"sma_120":69.02},{"date":"2024-12-16","open":84.06,"high":84.64,"low":83.22,"close":83.8,"volume":2646583,"rsi_14":39.19,"sma_20":83.64,"sma_60":76.75,"sma_120":69.24},{"date":"2024-12-17","open":83.16,"high":84.7,"low":82.55,"close":84.6,"volume":2517510,"rsi_14":53.07,"sma_20":83.92,"sma_60":77.02,"sma_120":69.46},{"date":"2024-12-18","open":84.9,"high":85.78,"low":81.62,"close":82.05,"volume":2796739,"rsi_14":41.71,"sma_20":84.13,"sma_60":77.23,"sma_120":69.65},{"date":"2024-12-19","open":84.63,"high":85.33,"low":83.65,"close":84.05,"volume":3662486,"rsi_14":53.52,"sma_20":84.39,"sma_60":77.5,"sma_120":69.86},{"date":"2024-12-20","open":83.2,"high":86.1,"low":82.86,"close":85.6,"volume":5091135,"rsi_14":56.09,"sma_20":84.61,"sma_60":77.77,"sma_120":70.08},{"date":"2024-12-23","open":85.25,"high":85.74,"low":84.41,"close":85.27,"volume":2377218,"rsi_14":56.51,"sma_20":84.58,"sma_60":78.04,"sma_120":70.3},{"date":"2024-12-24","open":85.0,"high":86.0,"low":84.81,"close":85.67,"volume":902862,"rsi_14":55.14,"sma_20":84.42,"sma_60":78.3,"sma_120":70.53},{"date":"2024-12-26","open":85.16,"high":86.14,"low":84.85,"close":85.44,"volume":1980748,"rsi_14":55.31,"sma_20":84.52,"sma_60":78.58,"sma_120":70.77},{"date":"2024-12-27","open":85.2,"high":85.49,"low":82.72,"close":83.82,"volume":2140487,"rsi_14":43.46,"sma_20":84.44,"sma_60":78.85,"sma_120":70.99},{"date":"2024-12-30","open":82.78,"high":83.22,"low":81.6,"close":82.73,"volume":1476543,"rsi_14":42.42,"sma_20":84.44,"sma_60":79.11,"sma_120":71.21},{"date":"2024-12-31","open":83.0,"high":83.01,"low":81.27,"close":81.61,"volume":1952398,"rsi_14":43.89,"sma_20":84.37,"sma_60":79.33,"sma_120":71.42},{"date":"2025-01-02","open":82.51,"high":82.79,"low":80.88,"close":81.58,"volume":1775160,"rsi_14":33.79,"sma_20":84.31,"sma_60":79.55,"sma_120":71.62},{"date":"2025-01-03","open":81.43,"high":82.78,"low":81.4,"close":82.7,"volume":1640222,"rsi_14":36.5,"sma_20":84.27,"sma_60":79.79,"sma_120":71.83},{"date":"2025-01-06","open":83.17,"high":84.19,"low":81.99,"close":82.34,"volume":2425896,"rsi_14":44.51,"sma_20":84.22,"sma_60":79.99,"sma_120":72.02},{"date":"2025-01-07","open":83.8,"high":84.03,"low":80.12,"close":80.45,"volume":2150040,"rsi_14":38.9,"sma_20":83.93,"sma_60":80.16,"sma_120":72.2},{"date":"2025-01-08","open":80.12,"high":80.66,"low":78.86,"close":79.9,"volume":2850832,"rsi_14":34.16,"sma_20":83.64,"sma_60":80.31,"sma_120":72.37},{"date":"2025-01-10","open":78.57,"high":79.81,"low":78.02,"close":79.46,"volume":2750371,"rsi_14":39.83,"sma_20":83.43,"sma_60":80.5,"sma_120":72.54},{"date":"2025-01-13","open":78.53,"high":79.72,"low":78.53,"close":78.82,"volume":1885020,"rsi_14":27.0,"sma_20":83.04,"sma_60":80.67,"sma_120":72.71},{"date":"2025-01-14","open":79.68,"high":80.24,"low":78.53,"close":79.2,"volume":1537464,"rsi_14":18.63,"sma_20":82.64,"sma_60":80.85,"sma_120":72.87},{"date":"2025-01-15","open":80.12,"high":80.82,"low":79.36,"close":80.26,"volume":2045875,"rsi_14":27.08,"sma_20":82.47,"sma_60":81.01,"sma_120":73.06},{"date":"2025-01-16","open":80.3,"high":80.47,"low":79.27,"close":79.44,"volume":1803396,"rsi_14":22.56,"sma_20":82.25,"sma_60":81.16,"sma_120":73.22},{"date":"2025-01-17","open":80.04,"high":80.21,"low":78.01,"close":78.07,"volume":2924031,"rsi_14":20.5,"sma_20":81.92,"sma_60":81.26,"sma_120":73.37},{"date":"2025-01-21","open":78.79,"high":79.21,"low":77.6,"close":78.54,"volume":2470802,"rsi_14":26.72,"sma_20":81.75,"sma_60":81.37,"sma_120":73.53},{"date":"2025-01-22","open":79.04,"high":79.36,"low":78.07,"close":79.28,"volume":2288069,"rsi_14":34.3,"sma_20":81.51,"sma_60":81.48,"sma_120":73.68},{"date":"2025-01-23","open":79.27,"high":80.03,"low":76.38,"close":80.01,"volume":3526358,"rsi_14":42.45,"sma_20":81.23,"sma_60":81.6,"sma_120":73.84},{"date":"2025-01-24","open":80.75,"high":82.3,"low":79.99,"close":80.17,"volume":2100089,"rsi_14":43.43,"sma_20":80.97,"sma_60":81.73,"sma_120":74.02},{"date":"2025-01-27","open":79.02,"high":82.28,"low":78.78,"close":82.0,"volume":2259128,"rsi_14":46.94,"sma_20":80.79,"sma_60":81.86,"sma_120":74.21},{"date":"2025-01-28","open":82.45,"high":88.9,"low":82.36,"close":88.64,"volume":4971821,"rsi_14":67.78,"sma_20":80.95,"sma_60":82.08,"sma_120":74.49},{"date":"2025-01-29","open":88.4,"high":88.4,"low":86.37,"close":87.2,"volume":2200611,"rsi_14":69.54,"sma_20":81.12,"sma_60":82.29,"sma_120":74.75},{"date":"2025-01-30","open":86.96,"high":87.95,"low":86.15,"close":87.29,"volume":1699885,"rsi_14":71.98,"sma_20":81.35,"sma_60":82.5,"sma_120":75.01},{"date":"2025-01-31","open":88.06,"high":88.77,"low":86.58,"close":86.94,"volume":2861838,"rsi_14":72.37,"sma_20":81.61,"sma_60":82.69,"sma_120":75.27},{"date":"2025-02-03","open":85.5,"high":86.4,"low":84.26,"close":86.12,"volume":1465542,"rsi_14":71.6,"sma_20":81.84,"sma_60":82.86,"sma_120":75.52},{"date":"2025-02-04","open":86.68,"high":87.18,"low":85.78,"close":86.18,"volume":1450848,"rsi_14":71.05,"sma_20":82.02,"sma_60":83.0,"sma_120":75.77},{"date":"2025-02-05","open":86.47,"high":87.58,"low":85.49,"close":85.99,"volume":1377640,"rsi_14":68.24,"sma_20":82.2,"sma_60":83.11,"sma_120":76.02},{"date":"2025-02-06","open":86.5,"high":86.83,"low":85.79,"close":86.69,"volume":1549824,"rsi_14":73.25,"sma_20":82.51,"sma_60":83.22,"sma_120":76.27},{"date":"2025-02-07","open":87.26,"high":88.16,"low":85.71,"close":86.12,"volume":1826850,"rsi_14":77.21,"sma_20":82.82,"sma_60":83.29,"sma_120":76.5},{"date":"2025-02-10","open":86.91,"high":88.62,"low":86.42,"close":87.1,"volume":2347799,"rsi_14":77.97,"sma_20":83.2,"sma_60":83.32,"sma_120":76.74},{"date":"2025-02-11","open":86.33,"high":86.93,"low":83.29,"close":83.82,"volume":2636651,"rsi_14":62.72,"sma_20":83.45,"sma_60":83.28,"sma_120":76.94},{"date":"2025-02-12","open":82.5,"high":83.41,"low":81.46,"close":83.05,"volume":2364534,"rsi_14":58.5,"sma_20":83.65,"sma_60":83.24,"sma_120":77.14},{"date":"2025-02-13","open":83.29,"high":85.46,"low":83.27,"close":85.16,"volume":1733446,"rsi_14":62.58,"sma_20":83.89,"sma_60":83.29,"sma_120":77.35},{"date":"2025-02-14","open":85.16,"high":85.3,"low":83.32,"close":85.1,"volume":1436345,"rsi_14":58.58,"sma_20":84.17,"sma_60":83.35,"sma_120":77.49},{"date":"2025-02-18","open":85.3,"high":85.4,"low":83.41,"close":85.2,"volume":2320445,"rsi_14":35.07,"sma_20":84.53,"sma_60":83.46,"sma_120":77.62},{"date":"2025-02-19","open":84.5,"high":85.2,"low":83.07,"close":85.17,"volume":2428143,"rsi_14":39.96,"sma_20":84.86,"sma_60":83.58,"sma_120":77.73},{"date":"2025-02-20","open":84.55,"high":85.04,"low":82.75,"close":83.45,"volume":2788208,"rsi_14":33.65,"sma_20":85.07,"sma_60":83.66,"sma_120":77.83},{"date":"2025-02-21","open":84.83,"high":85.85,"low":82.26,"close":82.5,"volume":4125307,"rsi_14":32.01,"sma_20":85.19,"sma_60":83.68,"sma_120":77.93},{"date":"2025-02-24","open":82.13,"high":83.35,"low":79.92,"close":81.1,"volume":6493891,"rsi_14":30.57,"sma_20":85.24,"sma_60":83.6,"sma_120":78.02},{"date":"2025-02-25","open":77.67,"high":77.67,"low":72.51,"close":74.22,"volume":11067530,"rsi_14":19.71,"sma_20":84.85,"sma_60":83.35,"sma_120":78.06},{"date":"2025-02-26","open":74.2,"high":75.42,"low":73.51,"close":74.15,"volume":3810696,"rsi_14":19.83,"sma_20":84.13,"sma_60":83.2,"sma_120":78.11},{"date":"2025-02-27","open":74.24,"high":74.8,"low":72.63,"close":72.88,"volume":2738429,"rsi_14":15.8,"sma_20":83.41,"sma_60":82.99,"sma_120":78.15},{"date":"2025-02-28","open":72.88,"high":73.73,"low":72.28,"close":73.7,"volume":3080750,"rsi_14":19.62,"sma_20":82.73,"sma_60":82.84,"sma_120":78.2},{"date":"2025-03-03","open":74.58,"high":75.86,"low":73.92,"close":74.31,"volume":3286458,"rsi_14":18.14,"sma_20":82.1,"sma_60":82.69,"sma_120":78.26},{"date":"2025-03-04","open":73.96,"high":75.84,"low":72.89,"close":74.93,"volume":3720619,"rsi_14":24.47,"sma_20":81.54,"sma_60":82.57,"sma_120":78.33},{"date":"2025-03-05","open":74.72,"high":75.7,"low":73.97,"close":75.6,"volume":2615172,"rsi_14":28.48,"sma_20":81.01,"sma_60":82.43,"sma_120":78.4},{"date":"2025-03-06","open":75.31,"high":77.35,"low":74.64,"close":75.48,"volume":3075724,"rsi_14":18.41,"sma_20":80.49,"sma_60":82.3,"sma_120":78.47},{"date":"2025-03-07","open":75.0,"high":76.56,"low":74.13,"close":75.98,"volume":3303940,"rsi_14":21.07,"sma_20":79.95,"sma_60":82.13,"sma_120":78.55},{"date":"2025-03-10","open":75.71,"high":75.85,"low":73.04,"close":73.47,"volume":3196739,"rsi_14":17.72,"sma_20":79.32,"sma_60":81.93,"sma_120":78.6},{"date":"2025-03-11","open":73.5,"high":74.87,"low":72.74,"close":73.15,"volume":2773090,"rsi_14":17.44,"sma_20":78.62,"sma_60":81.75,"sma_120":78.65},{"date":"2025-03-12","open":74.28,"high":74.67,"low":72.79,"close":73.95,"volume":1942227,"rsi_14":22.92,"sma_20":78.13,"sma_60":81.54,"sma_120":78.69},{"date":"2025-03-13","open":73.54,"high":73.71,"low":71.66,"close":72.23,"volume":2033726,"rsi_14":21.96,"sma_20":77.59,"sma_60":81.29,"sma_120":78.75},{"date":"2025-03-14","open":72.81,"high":74.91,"low":72.79,"close":74.2,"volume":2192147,"rsi_14":31.73,"sma_20":77.04,"sma_60":81.13,"sma_120":78.81},{"date":"2025-03-17","open":74.51,"high":75.87,"low":74.23,"close":75.16,"volume":1774249,"rsi_14":53.63,"sma_20":76.54,"sma_60":80.99,"sma_120":78.87},{"date":"2025-03-18","open":74.08,"high":75.75,"low":74.04,"close":75.45,"volume":1728913,"rsi_14":54.93,"sma_20":76.05,"sma_60":80.84,"sma_120":78.93},{"date":"2025-03-19","open":75.98,"high":77.25,"low":75.74,"close":76.26,"volume":1690020,"rsi_14":63.29,"sma_20":75.61,"sma_60":80.74,"sma_120":78.98},{"date":"2025-03-20","open":75.61,"high":76.91,"low":75.6,"close":76.03,"volume":1471119,"rsi_14":59.6,"sma_20":75.24,"sma_60":80.61,"sma_120":79.05},{"date":"2025-03-21","open":75.55,"high":76.36,"low":75.2,"close":75.97,"volume":6269102,"rsi_14":57.17,"sma_20":74.91,"sma_60":80.44,"sma_120":79.11},{"date":"2025-03-24","open":76.91,"high":78.3,"low":76.82,"close":78.2,"volume":1970044,"rsi_14":62.4,"sma_20":74.77,"sma_60":80.33,"sma_120":79.18},{"date":"2025-03-25","open":78.37,"high":79.45,"low":77.88,"close":78.13,"volume":1586640,"rsi_14":60.05,"sma_20":74.96,"sma_60":80.2,"sma_120":79.25},{"date":"2025-03-26","open":78.45,"high":78.45,"low":77.13,"close":77.78,"volume":1314672,"rsi_14":58.97,"sma_20":75.14,"sma_60":80.07,"sma_120":79.33},{"date":"2025-03-27","open":77.93,"high":78.0,"low":76.57,"close":76.78,"volume":1722728,"rsi_14":53.0,"sma_20":75.34,"sma_60":79.96,"sma_120":79.4},{"date":"2025-03-28","open":76.27,"high":76.55,"low":74.27,"close":74.84,"volume":1515928,"rsi_14":55.37,"sma_20":75.39,"sma_60":79.83,"sma_120":79.47},{"date":"2025-03-31","open":73.66,"high":73.84,"low":71.9,"close":73.77,"volume":2205692,"rsi_14":52.3,"sma_20":75.37,"sma_60":79.69,"sma_120":79.51},{"date":"2025-04-01","open":73.31,"high":74.21,"low":72.19,"close":74.02,"volume":1508119,"rsi_14":50.27,"sma_20":75.32,"sma_60":79.57,"sma_120":79.56},{"date":"2025-04-02","open":73.35,"high":75.5,"low":73.22,"close":75.04,"volume":1418707,"rsi_14":61.47,"sma_20":75.29,"sma_60":79.44,"sma_120":79.61},{"date":"2025-04-03","open":72.01,"high":73.38,"low":70.67,"close":73.25,"volume":2530984,"rsi_14":46.06,"sma_20":75.18,"sma_60":79.29,"sma_120":79.64},{"date":"2025-04-04","open":69.67,"high":70.46,"low":67.03,"close":67.75,"volume":4688238,"rsi_14":27.69,"sma_20":74.77,"sma_60":79.08,"sma_120":79.62},{"date":"2025-04-07","open":64.78,"high":70.08,"low":64.41,"close":68.05,"volume":4440080,"rsi_14":27.74,"sma_20":74.5,"sma_60":78.88,"sma_120":79.59},{"date":"2025-04-08","open":69.54,"high":70.56,"low":65.81,"close":66.7,"volume":2761161,"rsi_14":22.14,"sma_20":74.18,"sma_60":78.67,"sma_120":79.58},{"date":"2025-04-09","open":66.25,"high":72.34,"low":65.62,"close":71.83,"volume":4170327,"rsi_14":40.48,"sma_20":74.07,"sma_60":78.55,"sma_120":79.61},{"date":"2025-04-10","open":69.18,"high":70.29,"low":67.31,"close":69.61,"volume":2969486,"rsi_14":36.87,"sma_20":73.94,"sma_60":78.39,"sma_120":79.62},{"date":"2025-04-11","open":70.0,"high":71.5,"low":68.83,"close":71.34,"volume":1929527,"rsi_14":35.54,"sma_20":73.8,"sma_60":78.24,"sma_120":79.63},{"date":"2025-04-14","open":72.37,"high":73.24,"low":71.35,"close":71.98,"volume":1660740,"rsi_14":37.34,"sma_20":73.64,"sma_60":78.12,"sma_120":79.64},{"date":"2025-04-15","open":71.97,"high":73.13,"low":71.79,"close":72.4,"volume":1917200,"rsi_14":38.96,"sma_20":73.49,"sma_60":78.02,"sma_120":79.64},{"date":"2025-04-16","open":71.69,"high":72.82,"low":70.57,"close":71.2,"volume":1460317,"rsi_14":38.64,"sma_20":73.23,"sma_60":77.9,"sma_120":79.63},{"date":"2025-04-17","open":71.62,"high":72.19,"low":71.07,"close":71.49,"volume":1434816,"rsi_14":42.69,"sma_20":73.01,"sma_60":77.77,"sma_120":79.62},{"date":"2025-04-21","open":70.93,"high":71.62,"low":69.66,"close":70.49,"volume":1350584,"rsi_14":42.82,"sma_20":72.73,"sma_60":77.61,"sma_120":79.61},{"date":"2025-04-22","open":71.74,"high":72.04,"low":70.96,"close":71.74,"volume":1498972,"rsi_14":45.21,"sma_20":72.41,"sma_60":77.47,"sma_120":79.6},{"date":"2025-04-23","open":73.23,"high":74.76,"low":72.26,"close":72.83,"volume":1514312,"rsi_14":45.38,"sma_20":72.14,"sma_60":77.32,"sma_120":79.59},{"date":"2025-04-24","open":73.17,"high":75.69,"low":72.92,"close":75.49,"volume":1911250,"rsi_14":54.52,"sma_20":72.03,"sma_60":77.1,"sma_120":79.59},{"date":"2025-04-25","open":75.48,"high":76.32,"low":74.91,"close":76.03,"volume":1300213,"rsi_14":70.89,"sma_20":71.99,"sma_60":76.91,"sma_120":79.6},{"date":"2025-04-28","open":76.27,"high":76.64,"low":75.66,"close":76.16,"volume":1911836,"rsi_14":70.64,"sma_20":72.06,"sma_60":76.73,"sma_120":79.61},{"date":"2025-04-29","open":75.92,"high":77.87,"low":75.7,"close":77.55,"volume":1837338,"rsi_14":77.55,"sma_20":72.25,"sma_60":76.57,"sma_120":79.63},{"date":"2025-04-30","open":76.83,"high":77.66,"low":76.12,"close":77.54,"volume":1895780,"rsi_14":69.6,"sma_20":72.42,"sma_60":76.43,"sma_120":79.65},{"date":"2025-05-01","open":77.88,"high":78.28,"low":77.19,"close":77.25,"volume":1959581,"rsi_14":80.22,"sma_20":72.53,"sma_60":76.28,"sma_120":79.64},{"date":"2025-05-02","open":77.87,"high":78.67,"low":77.7,"close":78.23,"volume":1563148,"rsi_14":78.97,"sma_20":72.78,"sma_60":76.15,"sma_120":79.63},{"date":"2025-05-05","open":77.9,"high":79.27,"low":77.79,"close":78.23,"volume":1749299,"rsi_14":77.78,"sma_20":73.31,"sma_60":76.01,"sma_120":79.61},{"date":"2025-05-06","open":77.88,"high":78.81,"low":77.43,"close":78.05,"volume":1352482,"rsi_14":75.66,"sma_20":73.81,"sma_60":75.88,"sma_120":79.58},{"date":"2025-05-07","open":78.43,"high":78.79,"low":77.62,"close":78.64,"volume":2652899,"rsi_14":85.77,"sma_20":74.4,"sma_60":75.73,"sma_120":79.53},{"date":"2025-05-08","open":79.07,"high":80.84,"low":78.84,"close":80.25,"volume":2446615,"rsi_14":87.37,"sma_20":74.82,"sma_60":75.67,"sma_120":79.48},{"date":"2025-05-09","open":80.75,"high":81.55,"low":80.36,"close":81.31,"volume":1854600,"rsi_14":95.93,"sma_20":75.41,"sma_60":75.65,"sma_120":79.45},{"date":"2025-05-12","open":82.59,"high":82.8,"low":81.34,"close":82.67,"volume":2097224,"rsi_14":95.96,"sma_20":75.98,"sma_60":75.6,"sma_120":79.45},{"date":"2025-05-13","open":82.82,"high":83.74,"low":82.45,"close":83.18,"volume":1984714,"rsi_14":95.76,"sma_20":76.54,"sma_60":75.57,"sma_120":79.46},{"date":"2025-05-14","open":83.06,"high":83.79,"low":82.8,"close":83.27,"volume":1846672,"rsi_14":94.51,"sma_20":77.08,"sma_60":75.54,"sma_120":79.5},{"date":"2025-05-15","open":83.01,"high":83.87,"low":82.7,"close":83.85,"volume":1659458,"rsi_14":94.53,"sma_20":77.71,"sma_60":75.52,"sma_120":79.55},{"date":"2025-05-16","open":84.04,"high":85.07,"low":83.96,"close":84.62,"volume":2110430,"rsi_14":94.9,"sma_20":78.37,"sma_60":75.54,"sma_120":79.6},{"date":"2025-05-19","open":83.92,"high":83.92,"low":83.06,"close":83.31,"volume":1786172,"rsi_14":80.84,"sma_20":79.01,"sma_60":75.55,"sma_120":79.62},{"date":"2025-05-20","open":83.1,"high":83.35,"low":81.34,"close":83.1,"volume":3283799,"rsi_14":79.14,"sma_20":79.58,"sma_60":75.58,"sma_120":79.59},{"date":"2025-05-21","open":82.57,"high":83.75,"low":81.91,"close":82.27,"volume":4692226,"rsi_14":74.9,"sma_20":80.05,"sma_60":75.72,"sma_120":79.54},{"date":"2025-05-22","open":80.64,"high":83.13,"low":78.47,"close":82.07,"volume":6370281,"rsi_14":70.65,"sma_20":80.38,"sma_60":75.85,"sma_120":79.52},{"date":"2025-05-23","open":80.76,"high":82.04,"low":79.2,"close":79.28,"volume":4180010,"rsi_14":54.34,"sma_20":80.54,"sma_60":75.96,"sma_120":79.47},{"date":"2025-05-27","open":79.93,"high":80.34,"low":78.34,"close":78.9,"volume":3780859,"rsi_14":53.46,"sma_20":80.68,"sma_60":76.04,"sma_120":79.44},{"date":"2025-05-28","open":79.16,"high":80.17,"low":79.01,"close":79.67,"volume":2481395,"rsi_14":54.13,"sma_20":80.78,"sma_60":76.13,"sma_120":79.41},{"date":"2025-05-29","open":80.23,"high":80.31,"low":78.99,"close":79.94,"volume":1906552,"rsi_14":48.61,"sma_20":80.9,"sma_60":76.22,"sma_120":79.39},{"date":"2025-05-30","open":79.95,"high":81.32,"low":79.15,"close":81.25,"volume":5485544,"rsi_14":49.74,"sma_20":81.1,"sma_60":76.31,"sma_120":79.37},{"date":"2025-06-02","open":81.12,"high":82.06,"low":80.75,"close":81.27,"volume":2423402,"rsi_14":43.03,"sma_20":81.26,"sma_60":76.41,"sma_120":79.35},{"date":"2025-06-03","open":81.08,"high":81.3,"low":79.83,"close":80.98,"volume":2383668,"rsi_14":38.8,"sma_20":81.39,"sma_60":76.49,"sma_120":79.31},{"date":"2025-06-04","open":81.04,"high":81.45,"low":80.28,"close":80.68,"volume":1829913,"rsi_14":37.09,"sma_20":81.53,"sma_60":76.61,"sma_120":79.27},{"date":"2025-06-05","open":81.16,"high":82.46,"low":80.85,"close":81.33,"volume":1717591,"rsi_14":37.52,"sma_20":81.66,"sma_60":76.75,"sma_120":79.25},{"date":"2025-06-06","open":81.2,"high":81.38,"low":80.02,"close":80.35,"volume":2342886,"rsi_14":29.29,"sma_20":81.66,"sma_60":76.85,"sma_120":79.2},{"date":"2025-06-09","open":80.37,"high":80.86,"low":79.93,"close":80.26,"volume":1966244,"rsi_14":33.22,"sma_20":81.61,"sma_60":76.99,"sma_120":79.14},{"date":"2025-06-10","open":80.23,"high":80.35,"low":79.23,"close":79.41,"volume":2011318,"rsi_14":31.04,"sma_20":81.45,"sma_60":77.07,"sma_120":79.1},{"date":"2025-06-11","open":79.31,"high":79.65,"low":77.97,"close":78.16,"volume":2050626,"rsi_14":29.75,"sma_20":81.2,"sma_60":77.12,"sma_120":79.06},{"date":"2025-06-12","open":78.35,"high":78.5,"low":77.16,"close":77.41,"volume":1954027,"rsi_14":28.22,"sma_20":80.91,"sma_60":77.16,"sma_120":79.0},{"date":"2025-06-13","open":76.63,"high":77.3,"low":76.22,"close":76.63,"volume":2266944,"rsi_14":34.75,"sma_20":80.54,"sma_60":77.16,"sma_120":78.95},{"date":"2025-06-16","open":77.01,"high":77.87,"low":76.61,"close":77.87,"volume":1667785,"rsi_14":44.61,"sma_20":80.21,"sma_60":77.19,"sma_120":78.9},{"date":"2025-06-17","open":77.5,"high":78.42,"low":77.5,"close":77.9,"volume":1630443,"rsi_14":39.95,"sma_20":79.94,"sma_60":77.23,"sma_120":78.84},{"date":"2025-06-18","open":78.01,"high":78.55,"low":77.12,"close":77.48,"volume":1806848,"rsi_14":36.27,"sma_20":79.66,"sma_60":77.21,"sma_120":78.77},{"date":"2025-06-20","open":77.78,"high":78.55,"low":77.46,"close":77.99,"volume":3081192,"rsi_14":30.02,"sma_20":79.44,"sma_60":77.21,"sma_120":78.71},{"date":"2025-06-23","open":77.65,"high":77.76,"low":76.86,"close":77.27,"volume":1685684,"rsi_14":27.43,"sma_20":79.2,"sma_60":77.2,"sma_120":78.64},{"date":"2025-06-24","open":77.78,"high":78.25,"low":76.42,"close":76.45,"volume":3634091,"rsi_14":25.88,"sma_20":79.06,"sma_60":77.2,"sma_120":78.58},{"date":"2025-06-25","open":76.44,"high":76.97,"low":75.58,"close":76.62,"volume":2827141,"rsi_14":28.08,"sma_20":78.95,"sma_60":77.23,"sma_120":78.53},{"date":"2025-06-26","open":77.0,"high":77.69,"low":76.32,"close":76.96,"volume":3431101,"rsi_14":25.59,"sma_20":78.81,"sma_60":77.28,"sma_120":78.49},{"date":"2025-06-27","open":76.85,"high":78.43,"low":76.56,"close":78.38,"volume":3411584,"rsi_14":39.51,"sma_20":78.73,"sma_60":77.35,"sma_120":78.46},{"date":"2025-06-30","open":78.45,"high":78.49,"low":77.25,"close":77.98,"volume":3626337,"rsi_14":38.25,"sma_20":78.57,"sma_60":77.4,"sma_120":78.42},{"date":"2025-07-01","open":77.79,"high":78.17,"low":76.87,"close":77.57,"volume":3051943,"rsi_14":40.06,"sma_20":78.38,"sma_60":77.47,"sma_120":78.38},{"date":"2025-07-02","open":77.1,"high":77.7,"low":76.67,"close":77.59,"volume":2597383,"rsi_14":46.45,"sma_20":78.21,"sma_60":77.64,"sma_120":78.36},{"date":"2025-07-03","open":77.6,"high":79.83,"low":77.41,"close":78.58,"volume":2889396,"rsi_14":57.07,"sma_20":78.11,"sma_60":77.81,"sma_120":78.35},{"date":"2025-07-07","open":78.58,"high":78.82,"low":76.84,"close":77.17,"volume":3406938,"rsi_14":53.03,"sma_20":77.9,"sma_60":77.99,"sma_120":78.33},{"date":"2025-07-08","open":77.58,"high":78.49,"low":77.02,"close":77.42,"volume":3340024,"rsi_14":47.16,"sma_20":77.75,"sma_60":78.08,"sma_120":78.32},{"date":"2025-07-09","open":77.62,"high":77.64,"low":76.31,"close":77.38,"volume":2941211,"rsi_14":46.72,"sma_20":77.61,"sma_60":78.21,"sma_120":78.3},{"date":"2025-07-10","open":77.5,"high":77.59,"low":74.92,"close":75.05,"volume":3601889,"rsi_14":37.64,"sma_20":77.39,"sma_60":78.27,"sma_120":78.26},{"date":"2025-07-11","open":74.79,"high":74.94,"low":73.06,"close":73.4,"volume":4074358,"rsi_14":29.08,"sma_20":77.16,"sma_60":78.3,"sma_120":78.21},{"date":"2025-07-14","open":73.8,"high":75.06,"low":73.73,"close":74.83,"volume":3580887,"rsi_14":39.55,"sma_20":77.03,"sma_60":78.34,"sma_120":78.18},{"date":"2025-07-15","open":74.79,"high":75.02,"low":74.31,"close":74.73,"volume":2740614,"rsi_14":42.15,"sma_20":76.93,"sma_60":78.4,"sma_120":78.15},{"date":"2025-07-16","open":75.04,"high":75.15,"low":73.89,"close":74.44,"volume":3259318,"rsi_14":40.16,"sma_20":76.76,"sma_60":78.45,"sma_120":78.11},{"date":"2025-07-17","open":74.48,"high":75.56,"low":74.34,"close":74.6,"volume":5511496,"rsi_14":39.17,"sma_20":76.59,"sma_60":78.51,"sma_120":78.06},{"date":"2025-07-18","open":74.82,"high":74.87,"low":74.11,"close":74.85,"volume":6504052,"rsi_14":31.86,"sma_20":76.46,"sma_60":78.57,"sma_120":78.02},{"date":"2025-07-21","open":74.97,"high":75.11,"low":74.07,"close":74.48,"volume":3671646,"rsi_14":31.96,"sma_20":76.29,"sma_60":78.59,"sma_120":77.96},{"date":"2025-07-22","open":74.61,"high":75.87,"low":74.26,"close":75.21,"volume":5433070,"rsi_14":38.22,"sma_20":76.18,"sma_60":78.59,"sma_120":77.84},{"date":"2025-07-23","open":75.35,"high":76.06,"low":74.58,"close":76.05,"volume":2525370,"rsi_14":42.9,"sma_20":76.16,"sma_60":78.59,"sma_120":77.75},{"date":"2025-07-24","open":76.15,"high":76.58,"low":75.33,"close":75.63,"volume":4180851,"rsi_14":35.64,"sma_20":76.11,"sma_60":78.58,"sma_120":77.65},{"date":"2025-07-25","open":75.82,"high":75.9,"low":74.82,"close":74.82,"volume":1935445,"rsi_14":37.85,"sma_20":76.01,"sma_60":78.53,"sma_120":77.55},{"date":"2025-07-28","open":75.0,"high":75.8,"low":74.84,"close":75.39,"volume":1999113,"rsi_14":39.84,"sma_20":75.86,"sma_60":78.5,"sma_120":77.46},{"date":"2025-07-29","open":75.67,"high":76.2,"low":74.25,"close":74.51,"volume":1901699,"rsi_14":36.75,"sma_20":75.69,"sma_60":78.45,"sma_120":77.37},{"date":"2025-07-30","open":74.38,"high":74.72,"low":73.74,"close":74.24,"volume":2259870,"rsi_14":45.38,"sma_20":75.52,"sma_60":78.39,"sma_120":77.27},{"date":"2025-07-31","open":74.82,"high":75.2,"low":73.94,"close":74.05,"volume":2835984,"rsi_14":54.45,"sma_20":75.34,"sma_60":78.32,"sma_120":77.16},{"date":"2025-08-01","open":73.45,"high":73.79,"low":70.71,"close":70.97,"volume":3359989,"rsi_14":28.46,"sma_20":74.96,"sma_60":78.2,"sma_120":77.04},{"date":"2025-08-04","open":71.37,"high":72.21,"low":71.15,"close":72.06,"volume":1995092,"rsi_14":36.58,"sma_20":74.71,"sma_60":78.09,"sma_120":76.91},{"date":"2025-08-05","open":72.32,"high":72.6,"low":71.68,"close":71.7,"volume":1881108,"rsi_14":36.33,"sma_20":74.42,"sma_60":77.95,"sma_120":76.81},{"date":"2025-08-06","open":71.99,"high":73.17,"low":71.89,"close":73.17,"volume":2671517,"rsi_14":43.69,"sma_20":74.21,"sma_60":77.81,"sma_120":76.73},{"date":"2025-08-07","open":73.58,"high":73.67,"low":70.44,"close":71.6,"volume":2438916,"rsi_14":37.15,"sma_20":74.04,"sma_60":77.63,"sma_120":76.62},{"date":"2025-08-08","open":71.69,"high":72.07,"low":71.21,"close":71.57,"volume":2388643,"rsi_14":38.18,"sma_20":73.95,"sma_60":77.43,"sma_120":76.5},{"date":"2025-08-11","open":71.53,"high":72.24,"low":69.69,"close":69.77,"volume":2187790,"rsi_14":29.67,"sma_20":73.69,"sma_60":77.21,"sma_120":76.37},{"date":"2025-08-12","open":70.11,"high":70.3,"low":69.15,"close":69.96,"volume":3090747,"rsi_14":26.08,"sma_20":73.45,"sma_60":76.98,"sma_120":76.25},{"date":"2025-08-13","open":70.59,"high":72.44,"low":70.23,"close":72.39,"volume":2274238,"rsi_14":39.01,"sma_20":73.35,"sma_60":76.77,"sma_120":76.16},{"date":"2025-08-14","open":71.86,"high":72.37,"low":71.61,"close":71.86,"volume":1932732,"rsi_14":39.76,"sma_20":73.21,"sma_60":76.58,"sma_120":76.07},{"date":"2025-08-15","open":71.79,"high":73.36,"low":71.79,"close":73.14,"volume":2337768,"rsi_14":42.58,"sma_20":73.13,"sma_60":76.42,"sma_120":76.0},{"date":"2025-08-18","open":73.02,"high":73.71,"low":72.72,"close":73.64,"volume":3065373,"rsi_14":47.06,"sma_20":73.09,"sma_60":76.27,"sma_120":76.0},{"date":"2025-08-19","open":74.0,"high":74.24,"low":71.98,"close":72.19,"volume":2845208,"rsi_14":43.58,"sma_20":72.94,"sma_60":76.11,"sma_120":75.98},{"date":"2025-08-20","open":72.2,"high":72.36,"low":71.38,"close":72.16,"volume":4555811,"rsi_14":44.02,"sma_20":72.74,"sma_60":75.99,"sma_120":75.97},{"date":"2025-08-21","open":71.48,"high":73.5,"low":71.16,"close":73.17,"volume":7257229,"rsi_14":58.01,"sma_20":72.62,"sma_60":75.89,"sma_120":75.97},{"date":"2025-08-22","open":75.78,"high":83.01,"low":75.72,"close":82.47,"volume":15999992,"rsi_14":73.71,"sma_20":73.0,"sma_60":75.94,"sma_120":76.04},{"date":"2025-08-25","open":82.87,"high":83.98,"low":81.04,"close":81.35,"volume":6320340,"rsi_14":71.25,"sma_20":73.3,"sma_60":75.96,"sma_120":76.09},{"date":"2025-08-26","open":81.31,"high":81.4,"low":78.66,"close":78.81,"volume":4917576,"rsi_14":61.86,"sma_20":73.51,"sma_60":75.92,"sma_120":76.12},{"date":"2025-08-27","open":78.77,"high":81.17,"low":78.75,"close":80.96,"volume":3572483,"rsi_14":69.21,"sma_20":73.85,"sma_60":75.92,"sma_120":76.16},{"date":"2025-08-28","open":81.14,"high":81.61,"low":80.23,"close":80.83,"volume":2962405,"rsi_14":68.93,"sma_20":74.19,"sma_60":75.91,"sma_120":76.2},{"date":"2025-08-29","open":81.08,"high":82.02,"low":81.01,"close":81.42,"volume":3181040,"rsi_14":75.05,"sma_20":74.71,"sma_60":75.93,"sma_120":76.27},{"date":"2025-09-02","open":80.25,"high":81.96,"low":79.79,"close":81.94,"volume":2875177,"rsi_14":75.4,"sma_20":75.2,"sma_60":75.94,"sma_120":76.34},{"date":"2025-09-03","open":82.13,"high":83.9,"low":81.97,"close":83.49,"volume":3194998,"rsi_14":74.45,"sma_20":75.79,"sma_60":75.99,"sma_120":76.42},{"date":"2025-09-04","open":83.26,"high":83.75,"low":81.95,"close":82.79,"volume":4811293,"rsi_14":73.9,"sma_20":76.28,"sma_60":76.03,"sma_120":76.51},{"date":"2025-09-05","open":83.36,"high":84.34,"low":82.67,"close":83.68,"volume":2865017,"rsi_14":73.44,"sma_20":76.88,"sma_60":76.1,"sma_120":76.59},{"date":"2025-09-08","open":84.0,"high":85.42,"low":83.75,"close":85.08,"volume":3985450,"rsi_14":74.47,"sma_20":77.55,"sma_60":76.22,"sma_120":76.67},{"date":"2025-09-09","open":85.33,"high":86.59,"low":84.92,"close":85.62,"volume":3014535,"rsi_14":79.88,"sma_20":78.35,"sma_60":76.36,"sma_120":76.76},{"date":"2025-09-10","open":85.18,"high":86.13,"low":83.53,"close":83.77,"volume":3423297,"rsi_14":73.9,"sma_20":79.04,"sma_60":76.47,"sma_120":76.82},{"date":"2025-09-11","open":84.1,"high":85.13,"low":82.64,"close":84.75,"volume":2873274,"rsi_14":73.87,"sma_20":79.66,"sma_60":76.59,"sma_120":76.89},{"date":"2025-09-12","open":84.6,"high":85.0,"low":83.82,"close":83.98,"volume":1880515,"rsi_14":54.8,"sma_20":80.26,"sma_60":76.69,"sma_120":76.96},{"date":"2025-09-15","open":84.0,"high":84.82,"low":83.52,"close":84.63,"volume":2280612,"rsi_14":60.75,"sma_20":80.84,"sma_60":76.81,"sma_120":77.01},{"date":"2025-09-16","open":84.43,"high":85.42,"low":83.97,"close":85.2,"volume":2280549,"rsi_14":74.04,"sma_20":81.41,"sma_60":76.93,"sma_120":77.07},{"date":"2025-09-17","open":85.43,"high":86.75,"low":85.22,"close":86.3,"volume":4074092,"rsi_14":71.81,"sma_20":82.12,"sma_60":77.08,"sma_120":77.14},{"date":"2025-09-18","open":86.94,"high":87.67,"low":86.14,"close":86.83,"volume":3431652,"rsi_14":73.73,"sma_20":82.85,"sma_60":77.25,"sma_120":77.23},{"date":"2025-09-19","open":86.9,"high":87.17,"low":84.03,"close":84.16,"volume":5931592,"rsi_14":59.31,"sma_20":83.4,"sma_60":77.38,"sma_120":77.3},{"date":"2025-09-22","open":83.77,"high":85.11,"low":83.45,"close":83.53,"volume":2763583,"rsi_14":55.38,"sma_20":83.46,"sma_60":77.49,"sma_120":77.38},{"date":"2025-09-23","open":83.66,"high":84.02,"low":81.99,"close":82.58,"volume":2496538,"rsi_14":46.8,"sma_20":83.52,"sma_60":77.56,"sma_120":77.46},{"date":"2025-09-24","open":82.59,"high":83.44,"low":82.54,"close":83.01,"volume":1998296,"rsi_14":50.79,"sma_20":83.73,"sma_60":77.64,"sma_120":77.52},{"date":"2025-09-25","open":82.98,"high":84.2,"low":82.32,"close":83.99,"volume":2406661,"rsi_14":51.1,"sma_20":83.88,"sma_60":77.75,"sma_120":77.61},{"date":"2025-09-26","open":84.0,"high":84.87,"low":83.48,"close":84.51,"volume":2343110,"rsi_14":47.84,"sma_20":84.06,"sma_60":77.86,"sma_120":77.75},{"date":"2025-09-29","open":84.77,"high":85.53,"low":83.43,"close":83.6,"volume":2374568,"rsi_14":42.54,"sma_20":84.17,"sma_60":77.95,"sma_120":77.88},{"date":"2025-09-30","open":83.67,"high":83.99,"low":82.07,"close":82.5,"volume":3020718,"rsi_14":45.04,"sma_20":84.2,"sma_60":78.04,"sma_120":78.01},{"date":"2025-10-01","open":82.4,"high":83.28,"low":80.06,"close":81.28,"volume":3222138,"rsi_14":36.68,"sma_20":84.09,"sma_60":78.1,"sma_120":78.09},{"date":"2025-10-02","open":81.59,"high":82.65,"low":81.05,"close":82.24,"volume":2159188,"rsi_14":43.42,"sma_20":84.06,"sma_60":78.18,"sma_120":78.2},{"date":"2025-10-03","open":82.0,"high":82.51,"low":80.9,"close":80.96,"volume":1800462,"rsi_14":36.75,"sma_20":83.93,"sma_60":78.28,"sma_120":78.28},{"date":"2025-10-06","open":81.08,"high":81.51,"low":80.05,"close":81.03,"volume":3108041,"rsi_14":34.38,"sma_20":83.72,"sma_60":78.41,"sma_120":78.35},{"date":"2025-10-07","open":81.2,"high":81.34,"low":78.91,"close":79.49,"volume":2637940,"rsi_14":25.31,"sma_20":83.42,"sma_60":78.49,"sma_120":78.41},{"date":"2025-10-08","open":80.09,"high":80.25,"low":79.25,"close":79.85,"volume":2470431,"rsi_14":24.38,"sma_20":83.22,"sma_60":78.57,"sma_120":78.48},{"date":"2025-10-09","open":80.0,"high":83.05,"low":79.91,"close":82.7,"volume":3077068,"rsi_14":44.71,"sma_20":83.12,"sma_60":78.71,"sma_120":78.58},{"date":"2025-10-10","open":82.79,"high":83.0,"low":79.7,"close":80.28,"volume":3278780,"rsi_14":39.58,"sma_20":82.93,"sma_60":78.8,"sma_120":78.66},{"date":"2025-10-13","open":80.59,"high":80.8,"low":79.11,"close":79.17,"volume":2371443,"rsi_14":39.17,"sma_20":82.66,"sma_60":78.88,"sma_120":78.72},{"date":"2025-10-14","open":78.06,"high":80.11,"low":77.76,"close":79.32,"volume":2089368,"rsi_14":38.07,"sma_20":82.37,"sma_60":78.96,"sma_120":78.77},{"date":"2025-10-15","open":79.78,"high":80.12,"low":78.36,"close":79.51,"volume":2347392,"rsi_14":34.74,"sma_20":82.03,"sma_60":79.03,"sma_120":78.81},{"date":"2025-10-16","open":79.9,"high":80.64,"low":79.16,"close":79.83,"volume":1944733,"rsi_14":33.84,"sma_20":81.68,"sma_60":79.09,"sma_120":78.84},{"date":"2025-10-17","open":79.3,"high":80.42,"low":79.0,"close":80.01,"volume":2643032,"rsi_14":36.95,"sma_20":81.47,"sma_60":79.16,"sma_120":78.87},{"date":"2025-10-20","open":80.5,"high":82.29,"low":80.44,"close":81.91,"volume":2026387,"rsi_14":47.97,"sma_20":81.39,"sma_60":79.28,"sma_120":78.91},{"date":"2025-10-21","open":81.88,"high":83.96,"low":81.59,"close":83.61,"volume":1880236,"rsi_14":57.75,"sma_20":81.44,"sma_60":79.42,"sma_120":78.96},{"date":"2025-10-22","open":83.32,"high":83.51,"low":81.86,"close":82.01,"volume":1615013,"rsi_14":49.27,"sma_20":81.39,"sma_60":79.54,"sma_120":79.0},{"date":"2025-10-23","open":82.0,"high":83.63,"low":82.0,"close":82.79,"volume":3681676,"rsi_14":56.03,"sma_20":81.33,"sma_60":79.69,"sma_120":79.04},{"date":"2025-10-24","open":83.36,"high":85.28,"low":83.26,"close":84.28,"volume":2950586,"rsi_14":59.8,"sma_20":81.32,"sma_60":79.86,"sma_120":79.09},{"date":"2025-10-27","open":86.62,"high":86.8,"low":85.16,"close":85.17,"volume":2901220,"rsi_14":67.82,"sma_20":81.4,"sma_60":80.09,"sma_120":79.15},{"date":"2025-10-28","open":85.06,"high":85.99,"low":84.32,"close":84.89,"volume":2329975,"rsi_14":65.89,"sma_20":81.52,"sma_60":80.31,"sma_120":79.2},{"date":"2025-10-29","open":84.37,"high":84.4,"low":82.87,"close":83.32,"volume":2000843,"rsi_14":52.13,"sma_20":81.62,"sma_60":80.5,"sma_120":79.22},{"date":"2025-10-30","open":82.78,"high":85.47,"low":82.52,"close":84.34,"volume":2123071,"rsi_14":65.4,"sma_20":81.72,"sma_60":80.69,"sma_120":79.25},{"date":"2025-10-31","open":84.42,"high":87.41,"low":84.42,"close":87.23,"volume":4021455,"rsi_14":76.94,"sma_20":82.04,"sma_60":80.95,"sma_120":79.29},{"date":"2025-11-03","open":87.4,"high":88.71,"low":85.23,"close":86.28,"volume":2993910,"rsi_14":72.08,"sma_20":82.3,"sma_60":81.19,"sma_120":79.31},{"date":"2025-11-04","open":85.0,"high":85.55,"low":83.17,"close":83.83,"volume":2195690,"rsi_14":61.99,"sma_20":82.52,"sma_60":81.43,"sma_120":79.32},{"date":"2025-11-05","open":84.1,"high":84.65,"low":82.8,"close":83.57,"volume":2049514,"rsi_14":60.41,"sma_20":82.7,"sma_60":81.65,"sma_120":79.32},{"date":"2025-11-06","open":83.45,"high":84.0,"low":81.67,"close":82.22,"volume":2215082,"rsi_14":55.78,"sma_20":82.68,"sma_60":81.82,"sma_120":79.3},{"date":"2025-11-07","open":81.63,"high":82.12,"low":80.82,"close":81.69,"volume":2277508,"rsi_14":49.38,"sma_20":82.75,"sma_60":81.98,"sma_120":79.28},{"date":"2025-11-10","open":81.9,"high":83.67,"low":81.86,"close":83.16,"volume":2075966,"rsi_14":48.72,"sma_20":82.95,"sma_60":82.15,"sma_120":79.28},{"date":"2025-11-11","open":84.68,"high":85.75,"low":84.03,"close":84.59,"volume":3288928,"rsi_14":57.43,"sma_20":83.21,"sma_60":82.33,"sma_120":79.3},{"date":"2025-11-12","open":84.9,"high":85.5,"low":84.5,"close":84.7,"volume":2500364,"rsi_14":55.72,"sma_20":83.47,"sma_60":82.54,"sma_120":79.32},{"date":"2025-11-13","open":84.36,"high":85.36,"low":83.33,"close":84.04,"volume":1937477,"rsi_14":49.24,"sma_20":83.68,"sma_60":82.74,"sma_120":79.36},{"date":"2025-11-14","open":82.85,"high":84.88,"low":82.5,"close":84.22,"volume":2111175,"rsi_14":46.86,"sma_20":83.89,"sma_60":82.92,"sma_120":79.41},{"date":"2025-11-17","open":83.57,"high":84.26,"low":80.95,"close":81.86,"volume":2224334,"rsi_14":41.21,"sma_20":83.89,"sma_60":82.91,"sma_120":79.43},{"date":"2025-11-18","open":81.63,"high":82.0,"low":80.48,"close":81.31,"volume":2354265,"rsi_14":43.8,"sma_20":83.78,"sma_60":82.91,"sma_120":79.44},{"date":"2025-11-19","open":81.13,"high":81.22,"low":80.25,"close":80.71,"volume":1722117,"rsi_14":38.51,"sma_20":83.71,"sma_60":82.94,"sma_120":79.43},{"date":"2025-11-20","open":81.75,"high":81.97,"low":78.15,"close":78.42,"volume":2916765,"rsi_14":21.0,"sma_20":83.49,"sma_60":82.9,"sma_120":79.41},{"date":"2025-11-21","open":78.25,"high":79.49,"low":77.42,"close":78.63,"volume":2954642,"rsi_14":23.53,"sma_20":83.21,"sma_60":82.86,"sma_120":79.39},{"date":"2025-11-24","open":79.1,"high":80.27,"low":78.59,"close":78.6,"volume":10044560,"rsi_14":28.26,"sma_20":82.88,"sma_60":82.82,"sma_120":79.37},{"date":"2025-11-25","open":83.6,"high":91.04,"low":81.56,"close":86.34,"volume":12606393,"rsi_14":57.1,"sma_20":82.95,"sma_60":82.89,"sma_120":79.41},{"date":"2025-11-26","open":86.5,"high":86.86,"low":84.16,"close":84.43,"volume":5198495,"rsi_14":55.51,"sma_20":83.01,"sma_60":82.91,"sma_120":79.45},{"date":"2025-11-28","open":84.33,"high":85.74,"low":84.11,"close":84.96,"volume":1517207,"rsi_14":58.15,"sma_20":83.04,"sma_60":82.94,"sma_120":79.49},{"date":"2025-12-01","open":83.98,"high":86.67,"low":83.96,"close":84.94,"volume":3309508,"rsi_14":54.78,"sma_20":82.92,"sma_60":82.96,"sma_120":79.53},{"date":"2025-12-02","open":85.1,"high":86.98,"low":84.5,"close":84.56,"volume":3644890,"rsi_14":49.91,"sma_20":82.84,"sma_60":82.95,"sma_120":79.59},{"date":"2025-12-03","open":84.15,"high":86.17,"low":83.99,"close":85.64,"volume":1989322,"rsi_14":52.54,"sma_20":82.93,"sma_60":82.95,"sma_120":79.65},{"date":"2025-12-04","open":85.89,"high":86.61,"low":85.27,"close":86.58,"volume":1728693,"rsi_14":56.75,"sma_20":83.08,"sma_60":83.0,"sma_120":79.74},{"date":"2025-12-05","open":86.68,"high":88.5,"low":86.56,"close":87.65,"volume":2255296,"rsi_14":58.7,"sma_20":83.35,"sma_60":83.05,"sma_120":79.82},{"date":"2025-12-08","open":88.0,"high":89.58,"low":86.56,"close":89.09,"volume":2959855,"rsi_14":69.24,"sma_20":83.72,"sma_60":83.13,"sma_120":79.91},{"date":"2025-12-09","open":89.14,"high":89.24,"low":87.26,"close":87.63,"volume":2531063,"rsi_14":66.04,"sma_20":83.94,"sma_60":83.18,"sma_120":80.0},{"date":"2025-12-10","open":87.84,"high":89.25,"low":87.69,"close":88.05,"volume":2409035,"rsi_14":68.8,"sma_20":84.12,"sma_60":83.23,"sma_120":80.08},{"date":"2025-12-11","open":88.04,"high":90.62,"low":87.92,"close":90.24,"volume":2951120,"rsi_14":80.43,"sma_20":84.39,"sma_60":83.3,"sma_120":80.19},{"date":"2025-12-12","open":90.36,"high":91.42,"low":88.51,"close":89.52,"volume":2589027,"rsi_14":77.32,"sma_20":84.67,"sma_60":83.34,"sma_120":80.3},{"date":"2025-12-15","open":89.3,"high":89.36,"low":86.3,"close":86.54,"volume":2896784,"rsi_14":67.35,"sma_20":84.78,"sma_60":83.38,"sma_120":80.38},{"date":"2025-12-16","open":86.3,"high":88.05,"low":86.28,"close":87.91,"volume":2600194,"rsi_14":54.75,"sma_20":85.09,"sma_60":83.46,"sma_120":80.47},{"date":"2025-12-17","open":88.61,"high":90.64,"low":88.44,"close":88.75,"volume":2338957,"rsi_14":63.99,"sma_20":85.46,"sma_60":83.56,"sma_120":80.56},{"date":"2025-12-18","open":88.72,"high":89.98,"low":88.7,"close":89.38,"volume":2268366,"rsi_14":64.22,"sma_20":85.89,"sma_60":83.66,"sma_120":80.65},{"date":"2025-12-19","open":89.36,"high":90.11,"low":88.83,"close":89.82,"volume":3242210,"rsi_14":65.29,"sma_20":86.46,"sma_60":83.76,"sma_120":80.76},{"date":"2025-12-22","open":89.8,"high":90.89,"low":89.65,"close":89.99,"volume":2303325,"rsi_14":67.24,"sma_20":87.03,"sma_60":83.85,"sma_120":80.86},{"date":"2025-12-23","open":89.38,"high":89.97,"low":86.82,"close":87.16,"volume":2149287,"rsi_14":54.34,"sma_20":87.46,"sma_60":83.91,"sma_120":80.93},{"date":"2025-12-24","open":86.83,"high":87.89,"low":86.58,"close":87.79,"volume":1036412,"rsi_14":53.52,"sma_20":87.53,"sma_60":84.0,"sma_120":81.02},{"date":"2025-12-26","open":87.45,"high":88.09,"low":87.44,"close":88.04,"volume":1188929,"rsi_14":51.19,"sma_20":87.71,"sma_60":84.11,"sma_120":81.11},{"date":"2025-12-29","open":87.64,"high":88.39,"low":86.11,"close":86.33,"volume":1917355,"rsi_14":41.71,"sma_20":87.78,"sma_60":84.18,"sma_120":81.18},{"date":"2025-12-30","open":85.97,"high":86.43,"low":85.77,"close":86.3,"volume":1732154,"rsi_14":45.63,"sma_20":87.85,"sma_60":84.27,"sma_120":81.28},{"date":"2025-12-31","open":86.0,"high":86.83,"low":85.92,"close":86.29,"volume":1651138,"rsi_14":44.05,"sma_20":87.93,"sma_60":84.36,"sma_120":81.38},{"date":"2026-01-02","open":86.28,"high":86.39,"low":82.06,"close":83.32,"volume":2841761,"rsi_14":27.79,"sma_20":87.82,"sma_60":84.42,"sma_120":81.45},{"date":"2026-01-05","open":83.55,"high":86.78,"low":83.45,"close":86.53,"volume":3065199,"rsi_14":41.73,"sma_20":87.82,"sma_60":84.53,"sma_120":81.55},{"date":"2026-01-06","open":86.18,"high":87.25,"low":85.13,"close":85.76,"volume":3186178,"rsi_14":47.54,"sma_20":87.72,"sma_60":84.58,"sma_120":81.65},{"date":"2026-01-07","open":86.06,"high":86.88,"low":84.28,"close":86.63,"volume":3074680,"rsi_14":45.83,"sma_20":87.6,"sma_60":84.69,"sma_120":81.75},{"date":"2026-01-08","open":86.22,"high":86.56,"low":84.68,"close":85.65,"volume":2137986,"rsi_14":40.0,"sma_20":87.5,"sma_60":84.8,"sma_120":81.84},{"date":"2026-01-09","open":85.79,"high":87.12,"low":84.95,"close":85.18,"volume":1926425,"rsi_14":36.31,"sma_20":87.36,"sma_60":84.9,"sma_120":81.93},{"date":"2026-01-12","open":87.25,"high":87.92,"low":85.64,"close":86.75,"volume":2466085,"rsi_14":40.68,"sma_20":87.18,"sma_60":85.02,"sma_120":82.02},{"date":"2026-01-13","open":86.65,"high":87.02,"low":82.5,"close":83.19,"volume":3368405,"rsi_14":32.88,"sma_20":86.87,"sma_60":85.07,"sma_120":82.08},{"date":"2026-01-14","open":83.13,"high":84.64,"low":82.72,"close":82.76,"volume":2213477,"rsi_14":37.4,"sma_20":86.68,"sma_60":85.12,"sma_120":82.14},{"date":"2026-01-15","open":82.56,"high":83.12,"low":81.45,"close":81.52,"volume":2354919,"rsi_14":32.65,"sma_20":86.36,"sma_60":85.11,"sma_120":82.2},{"date":"2026-01-16","open":81.66,"high":82.19,"low":80.58,"close":80.96,"volume":2375617,"rsi_14":30.74,"sma_20":85.97,"sma_60":85.07,"sma_120":82.24},{"date":"2026-01-20","open":80.0,"high":81.36,"low":79.77,"close":81.32,"volume":2357725,"rsi_14":35.29,"sma_20":85.56,"sma_60":85.06,"sma_120":82.3},{"date":"2026-01-21","open":81.38,"high":82.17,"low":80.0,"close":81.18,"volume":2979596,"rsi_14":35.06,"sma_20":85.13,"sma_60":85.03,"sma_120":82.36},{"date":"2026-01-22","open":82.0,"high":84.92,"low":81.74,"close":84.65,"volume":3897570,"rsi_14":46.02,"sma_20":84.87,"sma_60":85.04,"sma_120":82.45},{"date":"2026-01-23","open":84.6,"high":85.94,"low":84.41,"close":85.78,"volume":2653000,"rsi_14":56.56,"sma_20":84.8,"sma_60":85.05,"sma_120":82.57},{"date":"2026-01-26","open":86.66,"high":95.83,"low":86.4,"close":95.46,"volume":10339500,"rsi_14":67.7,"sma_20":85.18,"sma_60":85.22,"sma_120":82.76},{"date":"2026-01-27","open":96.75,"high":97.24,"low":93.2,"close":94.44,"volume":5687400,"rsi_14":67.03,"sma_20":85.5,"sma_60":85.41,"sma_120":82.95},{"date":"2026-01-28","open":94.94,"high":97.58,"low":94.0,"close":96.22,"volume":4482600,"rsi_14":68.17,"sma_20":85.99,"sma_60":85.6,"sma_120":83.15},{"date":"2026-01-29","open":94.5,"high":95.15,"low":89.73,"close":92.58,"volume":4077300,"rsi_14":61.93,"sma_20":86.31,"sma_60":85.69,"sma_120":83.32},{"date":"2026-01-30","open":91.66,"high":94.0,"low":91.18,"close":92.1,"volume":3434800,"rsi_14":61.91,"sma_20":86.6,"sma_60":85.79,"sma_120":83.49},{"date":"2026-02-02","open":91.69,"high":94.29,"low":90.29,"close":92.86,"volume":4326200,"rsi_14":60.82,"sma_20":87.08,"sma_60":85.94,"sma_120":83.68},{"date":"2026-02-03","open":92.37,"high":93.53,"low":87.9,"close":88.73,"volume":4900400,"rsi_14":59.61,"sma_20":87.19,"sma_60":86.03,"sma_120":83.84},{"date":"2026-02-04","open":87.95,"high":92.07,"low":87.19,"close":90.83,"volume":5611900,"rsi_14":63.23,"sma_20":87.44,"sma_60":86.17,"sma_120":83.99},{"date":"2026-02-05","open":93.3,"high":93.64,"low":88.73,"close":89.08,"volume":5538500,"rsi_14":62.19,"sma_20":87.56,"sma_60":86.29,"sma_120":84.14},{"date":"2026-02-06","open":89.86,"high":92.28,"low":88.1,"close":92.2,"volume":3764200,"rsi_14":66.74,"sma_20":87.89,"sma_60":86.44,"sma_120":84.3},{"date":"2026-02-09","open":91.56,"high":95.5,"low":90.5,"close":95.39,"volume":3782700,"rsi_14":69.33,"sma_20":88.4,"sma_60":86.62,"sma_120":84.48},{"date":"2026-02-10","open":95.57,"high":96.52,"low":94.43,"close":94.99,"volume":3649280,"rsi_14":70.86,"sma_20":85.26,"sma_60":85.2,"sma_120":82.65},{"date":"2026-02-11","open":94.5,"high":95.45,"low":88.6,"close":92.15,"volume":4819972,"rsi_14":60.18,"sma_20":85.48,"sma_60":85.32,"sma_120":82.81},{"date":"2026-02-12","open":91.72,"high":93.61,"low":89.44,"close":92.24,"volume":4352155,"rsi_14":62.04,"sma_20":85.69,"sma_60":85.47,"sma_120":82.98},{"date":"2026-02-13","open":92.3,"high":92.91,"low":89.89,"close":92.6,"volume":3159818,"rsi_14":61.3,"sma_20":86.0,"sma_60":85.61,"sma_120":83.15},{"date":"2026-02-17","open":91.74,"high":93.21,"low":88.19,"close":88.65,"volume":2803321,"rsi_14":39.88,"sma_20":90.67,"sma_60":87.37,"sma_120":85.14},{"date":"2026-02-18","open":88.82,"high":91.54,"low":88.02,"close":91.12,"volume":3061600,"rsi_14":41.29,"sma_20":91.16,"sma_60":87.54,"sma_120":85.24},{"date":"2026-02-19","open":91.49,"high":92.67,"low":90.5,"close":90.96,"volume":2938100,"rsi_14":46.86,"sma_20":91.65,"sma_60":87.75,"sma_120":85.32},{"date":"2026-02-20","open":90.44,"high":93.07,"low":89.63,"close":90.29,"volume":3061406,"rsi_14":46.52,"sma_20":91.93,"sma_60":87.94,"sma_120":85.4},{"date":"2026-02-23","open":89.5,"high":89.5,"low":82.79,"close":86.06,"volume":6187500,"rsi_14":38.45,"sma_20":91.95,"sma_60":88.07,"sma_120":85.44},{"date":"2026-02-24","open":86.0,"high":90.54,"low":85.9,"close":87.51,"volume":4158219,"rsi_14":51.2,"sma_20":86.53,"sma_60":85.76,"sma_120":83.59},{"date":"2026-02-25","open":86.6,"high":87.23,"low":84.5,"close":85.43,"volume":6720575,"rsi_14":39.91,"sma_20":91.1,"sma_60":88.1,"sma_120":85.5},{"date":"2026-02-26","open":79.0,"high":80.25,"low":72.93,"close":75.54,"volume":16680787,"rsi_14":40.92,"sma_20":85.96,"sma_60":85.68,"sma_120":83.75},{"date":"2026-02-27","open":73.97,"high":75.11,"low":72.69,"close":73.94,"volume":7572131,"rsi_14":40.55,"sma_20":85.33,"sma_60":85.55,"sma_120":83.76},{"date":"2026-03-02","open":72.98,"high":74.24,"low":71.75,"close":72.72,"volume":5785765,"rsi_14":13.91,"sma_20":88.16,"sma_60":87.57,"sma_120":85.26},{"date":"2026-03-03","open":70.89,"high":74.66,"low":70.7,"close":73.5,"volume":4511693,"rsi_14":16.2,"sma_20":87.2,"sma_60":87.36,"sma_120":85.16},{"date":"2026-03-04","open":73.5,"high":78.45,"low":73.5,"close":78.02,"volume":7800244,"rsi_14":46.53,"sma_20":83.66,"sma_60":85.08,"sma_120":83.81},{"date":"2026-03-05","open":77.71,"high":79.38,"low":77.0,"close":77.33,"volume":5584311,"rsi_14":41.44,"sma_20":83.36,"sma_60":84.97,"sma_120":83.85},{"date":"2026-03-06","open":76.47,"high":77.78,"low":75.88,"close":77.5,"volume":4475286,"rsi_14":23.18,"sma_20":83.1,"sma_60":84.85,"sma_120":83.89},{"date":"2026-03-09","open":76.48,"high":77.63,"low":75.8,"close":77.06,"volume":3372288,"rsi_14":30.92,"sma_20":84.65,"sma_60":86.68,"sma_120":84.93},{"date":"2026-03-10","open":78.24,"high":78.24,"low":74.82,"close":76.38,"volume":3361573,"rsi_14":24.21,"sma_20":83.7,"sma_60":86.49,"sma_120":84.86},{"date":"2026-03-11","open":76.38,"high":77.94,"low":74.9,"close":76.05,"volume":3511982,"rsi_14":23.11,"sma_20":82.39,"sma_60":84.61,"sma_120":83.78},{"date":"2026-03-12","open":75.81,"high":77.38,"low":74.86,"close":74.94,"volume":2932541,"rsi_14":23.71,"sma_20":81.89,"sma_60":86.01,"sma_120":84.67},{"date":"2026-03-13","open":74.94,"high":75.66,"low":73.63,"close":74.1,"volume":2743048,"rsi_14":20.16,"sma_20":81.55,"sma_60":84.48,"sma_120":83.67},{"date":"2026-03-16","open":74.7,"high":75.92,"low":74.33,"close":74.96,"volume":2988299,"rsi_14":25.11,"sma_20":80.55,"sma_60":84.42,"sma_120":83.62},{"date":"2026-03-17","open":75.21,"high":77.2,"low":74.81,"close":75.99,"volume":2205969,"rsi_14":30.46,"sma_20":79.74,"sma_60":84.25,"sma_120":83.57},{"date":"2026-03-18","open":75.33,"high":77.17,"low":75.33,"close":76.43,"volume":2671310,"rsi_14":53.03,"sma_20":78.95,"sma_60":84.11,"sma_120":83.51},{"date":"2026-03-19","open":75.67,"high":77.07,"low":75.35,"close":76.74,"volume":2838950,"rsi_14":60.43,"sma_20":78.15,"sma_60":83.98,"sma_120":83.46},{"date":"2026-03-20","open":76.54,"high":77.52,"low":74.86,"close":76.61,"volume":5476049,"rsi_14":65.77,"sma_20":77.55,"sma_60":83.84,"sma_120":83.4},{"date":"2026-03-23","open":77.13,"high":78.64,"low":76.03,"close":77.95,"volume":3237500,"rsi_14":67.26,"sma_20":76.94,"sma_60":83.73,"sma_120":83.34},{"date":"2026-03-24","open":77.55,"high":77.55,"low":75.45,"close":75.98,"volume":3780485,"rsi_14":40.14,"sma_20":76.36,"sma_60":83.57,"sma_120":83.26},{"date":"2026-03-25","open":77.0,"high":78.55,"low":76.03,"close":78.11,"volume":3781461,"rsi_14":53.31,"sma_20":75.99,"sma_60":83.43,"sma_120":83.21},{"date":"2026-03-26","open":78.25,"high":81.09,"low":78.17,"close":79.32,"volume":4250878,"rsi_14":57.1,"sma_20":76.18,"sma_60":83.29,"sma_120":83.17},{"date":"2026-03-27","open":78.5,"high":79.11,"low":77.16,"close":77.71,"volume":3466555,"rsi_14":52.32,"sma_20":76.37,"sma_60":83.1,"sma_120":83.12},{"date":"2026-03-30","open":77.41,"high":79.19,"low":77.06,"close":78.68,"volume":3713125,"rsi_14":58.05,"sma_20":76.67,"sma_60":82.95,"sma_120":83.07},{"date":"2026-03-31","open":79.05,"high":80.59,"low":77.98,"close":80.39,"volume":4145220,"rsi_14":63.86,"sma_20":77.01,"sma_60":82.82,"sma_120":83.03},{"date":"2026-04-01","open":80.9,"high":81.37,"low":78.91,"close":80.7,"volume":2856909,"rsi_14":69.38,"sma_20":77.15,"sma_60":82.66,"sma_120":82.98},{"date":"2026-04-02","open":80.0,"high":82.4,"low":79.17,"close":82.36,"volume":2834395,"rsi_14":76.34,"sma_20":77.4,"sma_60":82.54,"sma_120":82.94},{"date":"2026-04-06","open":82.03,"high":83.02,"low":81.23,"close":82.68,"volume":2718822,"rsi_14":75.5,"sma_20":77.66,"sma_60":82.48,"sma_120":82.93},{"date":"2026-04-07","open":82.89,"high":85.29,"low":82.83,"close":84.02,"volume":4057396,"rsi_14":75.99,"sma_20":78.01,"sma_60":82.41,"sma_120":82.93},{"date":"2026-04-08","open":85.8,"high":86.34,"low":82.88,"close":83.23,"volume":4068667,"rsi_14":71.52,"sma_20":78.35,"sma_60":82.32,"sma_120":82.94},{"date":"2026-04-09","open":83.27,"high":84.48,"low":81.9,"close":84.03,"volume":4919391,"rsi_14":72.38,"sma_20":78.75,"sma_60":82.23,"sma_120":82.95},{"date":"2026-04-10","open":84.01,"high":84.06,"low":77.02,"close":79.24,"volume":6056079,"rsi_14":56.28,"sma_20":78.96,"sma_60":82.06,"sma_120":82.91},{"date":"2026-04-13","open":79.86,"high":82.88,"low":79.24,"close":82.8,"volume":4634649,"rsi_14":60.47,"sma_20":79.4,"sma_60":81.94,"sma_120":82.89},{"date":"2026-04-14","open":83.5,"high":84.64,"low":81.23,"close":82.4,"volume":3562854,"rsi_14":64.86,"sma_20":79.77,"sma_60":81.86,"sma_120":82.88},{"date":"2026-04-15","open":83.86,"high":89.46,"low":83.33,"close":89.03,"volume":6063811,"rsi_14":70.92,"sma_20":80.42,"sma_60":81.88,"sma_120":82.94},{"date":"2026-04-16","open":90.0,"high":90.5,"low":86.08,"close":86.68,"volume":5060935,"rsi_14":63.51,"sma_20":80.93,"sma_60":81.86,"sma_120":82.98},{"date":"2026-04-17","open":88.82,"high":89.1,"low":87.11,"close":88.02,"volume":3633921,"rsi_14":69.11,"sma_20":81.5,"sma_60":81.88,"sma_120":83.03},{"date":"2026-04-20","open":89.08,"high":90.69,"low":88.11,"close":90.56,"volume":3529160,"rsi_14":70.81,"sma_20":82.19,"sma_60":81.95,"sma_120":83.11},{"date":"2026-04-21","open":92.75,"high":94.5,"low":90.69,"close":90.96,"volume":4838150,"rsi_14":69.41,"sma_20":82.84,"sma_60":82.03,"sma_120":83.19},{"date":"2026-04-22","open":92.7,"high":93.51,"low":89.5,"close":91.92,"volume":3490840,"rsi_14":70.12,"sma_20":83.64,"sma_60":82.18,"sma_120":83.3},{"date":"2026-04-23","open":90.24,"high":90.6,"low":87.19,"close":90.01,"volume":3810938,"rsi_14":63.6,"sma_20":84.24,"sma_60":82.23,"sma_120":83.38},{"date":"2026-04-24","open":90.51,"high":93.21,"low":89.55,"close":92.03,"volume":4255189,"rsi_14":65.67,"sma_20":84.87,"sma_60":82.34,"sma_120":83.46},{"date":"2026-04-27","open":91.08,"high":92.0,"low":89.71,"close":90.83,"volume":3885360,"rsi_14":61.47,"sma_20":85.53,"sma_60":82.41,"sma_120":83.55},{"date":"2026-04-28","open":91.27,"high":92.38,"low":90.27,"close":91.14,"volume":3053679,"rsi_14":63.54,"sma_20":86.15,"sma_60":82.5,"sma_120":83.65},{"date":"2026-04-29","open":91.69,"high":96.51,"low":91.02,"close":95.76,"volume":6815835,"rsi_14":67.76,"sma_20":86.92,"sma_60":82.68,"sma_120":83.79},{"date":"2026-04-30","open":95.5,"high":97.8,"low":93.49,"close":97.15,"volume":7949194,"rsi_14":80.22,"sma_20":87.74,"sma_60":82.85,"sma_120":83.93},{"date":"2026-05-01","open":99.0,"high":104.14,"low":98.81,"close":103.44,"volume":5825876,"rsi_14":81.89,"sma_20":88.8,"sma_60":83.19,"sma_120":84.13},{"date":"2026-05-04","open":103.55,"high":107.91,"low":103.21,"close":106.63,"volume":5501948,"rsi_14":84.47,"sma_20":89.99,"sma_60":83.58,"sma_120":84.35},{"date":"2026-05-05","open":107.02,"high":109.5,"low":105.33,"close":109.1,"volume":4238453,"rsi_14":82.38,"sma_20":91.25,"sma_60":84.04,"sma_120":84.58},{"date":"2026-05-06","open":106.74,"high":108.26,"low":104.61,"close":105.13,"volume":6186848,"rsi_14":78.29,"sma_20":92.34,"sma_60":84.45,"sma_120":84.76},{"date":"2026-05-07","open":107.65,"high":108.92,"low":105.33,"close":108.36,"volume":4750595,"rsi_14":79.48,"sma_20":93.56,"sma_60":84.9,"sma_120":84.98},{"date":"2026-05-08","open":108.25,"high":109.41,"low":105.22,"close":109.21,"volume":3771231,"rsi_14":78.42,"sma_20":95.06,"sma_60":85.36,"sma_120":85.2},{"date":"2026-05-11","open":109.31,"high":111.56,"low":105.46,"close":107.12,"volume":4110327,"rsi_14":73.42,"sma_20":96.27,"sma_60":85.74,"sma_120":85.39},{"date":"2026-05-12","open":106.36,"high":106.66,"low":102.22,"close":102.96,"volume":4890053,"rsi_14":64.64,"sma_20":97.3,"sma_60":85.87,"sma_120":85.54},{"date":"2026-05-13","open":103.48,"high":103.96,"low":101.51,"close":102.43,"volume":3479109,"rsi_14":67.1,"sma_20":97.97,"sma_60":86.04,"sma_120":85.68},{"date":"2026-05-14","open":102.58,"high":102.9,"low":97.81,"close":98.23,"volume":6261210,"rsi_14":58.05,"sma_20":98.55,"sma_60":86.14,"sma_120":85.81},{"date":"2026-05-15","open":98.6,"high":102.47,"low":98.52,"close":100.16,"volume":6579314,"rsi_14":61.89,"sma_20":99.16,"sma_60":86.27,"sma_120":85.94},{"date":"2026-05-18","open":99.5,"high":100.44,"low":98.28,"close":98.87,"volume":6000225,"rsi_14":59.61,"sma_20":99.57,"sma_60":86.44,"sma_120":86.03},{"date":"2026-05-19","open":98.21,"high":100.49,"low":97.03,"close":97.39,"volume":5873296,"rsi_14":52.2,"sma_20":99.89,"sma_60":86.56,"sma_120":86.13},{"date":"2026-05-20","open":96.46,"high":99.59,"low":95.71,"close":99.42,"volume":4679152,"rsi_14":53.01,"sma_20":100.27,"sma_60":86.76,"sma_120":86.26},{"date":"2026-05-21","open":99.0,"high":100.07,"low":95.36,"close":96.75,"volume":9122795,"rsi_14":40.19,"sma_20":100.61,"sma_60":86.94,"sma_120":86.37},{"date":"2026-05-22","open":108.5,"high":113.73,"low":105.09,"close":105.64,"volume":9632558,"rsi_14":48.76,"sma_20":101.29,"sma_60":87.45,"sma_120":86.56},{"date":"2026-05-26","open":105.22,"high":105.22,"low":99.66,"close":100.09,"volume":5430302,"rsi_14":39.49,"sma_20":101.75,"sma_60":87.88,"sma_120":86.72},{"date":"2026-05-27","open":99.44,"high":101.94,"low":98.75,"close":99.96,"volume":3564297,"rsi_14":43.38,"sma_20":102.19,"sma_60":88.34,"sma_120":86.86},{"date":"2026-05-28","open":100.0,"high":102.89,"low":98.94,"close":100.46,"volume":3859790,"rsi_14":39.12,"sma_20":102.42,"sma_60":88.79,"sma_120":86.99},{"date":"2026-05-29","open":101.58,"high":102.63,"low":99.37,"close":101.59,"volume":5506352,"rsi_14":39.58,"sma_20":102.65,"sma_60":89.18,"sma_120":87.13},{"date":"2026-06-01","open":104.0,"high":114.74,"low":103.36,"close":111.62,"volume":8697092,"rsi_14":55.05,"sma_20":103.06,"sma_60":89.75,"sma_120":87.36},{"date":"2026-06-02","open":108.29,"high":113.53,"low":108.11,"close":111.88,"volume":4760973,"rsi_14":60.98,"sma_20":103.32,"sma_60":90.32,"sma_120":87.59},{"date":"2026-06-03","open":110.38,"high":110.73,"low":105.6,"close":106.2,"volume":3093416,"rsi_14":54.12,"sma_20":103.17,"sma_60":90.81,"sma_120":87.79},{"date":"2026-06-04","open":105.61,"high":106.83,"low":103.29,"close":105.21,"volume":3608796,"rsi_14":58.2,"sma_20":103.18,"sma_60":91.29,"sma_120":87.99},{"date":"2026-06-05","open":105.66,"high":105.96,"low":99.57,"close":101.62,"volume":3605572,"rsi_14":51.65,"sma_20":102.84,"sma_60":91.72,"sma_120":88.17},{"date":"2026-06-08","open":101.88,"high":102.8,"low":100.17,"close":101.15,"volume":3731070,"rsi_14":52.63,"sma_20":102.44,"sma_60":92.15,"sma_120":88.35},{"date":"2026-06-09","open":101.34,"high":101.5,"low":93.32,"close":96.83,"volume":4799225,"rsi_14":49.39,"sma_20":101.92,"sma_60":92.53,"sma_120":89.16},{"date":"2026-06-10","open":95.5,"high":96.85,"low":93.73,"close":93.96,"volume":3467963,"rsi_14":44.2,"sma_20":101.47,"sma_60":92.85,"sma_120":88.63},{"date":"2026-06-11","open":92.6,"high":93.73,"low":90.8,"close":92.32,"volume":4153972,"rsi_14":45.19,"sma_20":100.97,"sma_60":93.12,"sma_120":88.68},{"date":"2026-06-12","open":92.0,"high":94.4,"low":90.28,"close":93.68,"volume":3254859,"rsi_14":34.48,"sma_20":100.74,"sma_60":93.41,"sma_120":88.76},{"date":"2026-06-15","open":93.83,"high":96.39,"low":93.0,"close":94.25,"volume":4219592,"rsi_14":41.29,"sma_20":100.44,"sma_60":93.7,"sma_120":88.84},{"date":"2026-06-16","open":93.29,"high":93.63,"low":90.39,"close":92.07,"volume":4712099,"rsi_14":38.92,"sma_20":100.1,"sma_60":93.96,"sma_120":88.9},{"date":"2026-06-17","open":91.6,"high":91.6,"low":87.2,"close":87.39,"volume":4130747,"rsi_14":33.57,"sma_20":99.6,"sma_60":94.11,"sma_120":88.92},{"date":"2026-06-18","open":86.53,"high":86.95,"low":85.01,"close":86.36,"volume":8136342,"rsi_14":30.8,"sma_20":98.95,"sma_60":94.29,"sma_120":88.93},{"date":"2026-06-22","open":85.28,"high":87.72,"low":82.95,"close":84.34,"volume":5488354,"rsi_14":6.92,"sma_20":98.33,"sma_60":94.39,"sma_120":88.91},{"date":"2026-06-23","open":84.34,"high":86.7,"low":84.3,"close":86.44,"volume":3913268,"rsi_14":12.04,"sma_20":97.37,"sma_60":94.51,"sma_120":88.9},{"date":"2026-06-24","open":85.22,"high":87.37,"low":84.98,"close":85.47,"volume":3865076,"rsi_14":14.01,"sma_20":96.64,"sma_60":94.64,"sma_120":88.87},{"date":"2026-06-25","open":84.84,"high":85.15,"low":82.27,"close":82.88,"volume":3266108,"rsi_14":13.27,"sma_20":95.79,"sma_60":94.71,"sma_120":88.83},{"date":"2026-06-26","open":83.43,"high":86.73,"low":83.0,"close":86.48,"volume":3881928,"rsi_14":25.11,"sma_20":95.09,"sma_60":94.81,"sma_120":88.82},{"date":"2026-06-29","open":88.0,"high":88.75,"low":85.86,"close":86.14,"volume":3220409,"rsi_14":25.21,"sma_20":94.31,"sma_60":94.9,"sma_120":88.78},{"date":"2026-06-30","open":85.9,"high":87.32,"low":85.24,"close":86.31,"volume":3823957,"rsi_14":29.87,"sma_20":93.05,"sma_60":94.97,"sma_120":88.76},{"date":"2026-07-01","open":88.56,"high":91.09,"low":87.89,"close":90.13,"volume":3564582,"rsi_14":42.93,"sma_20":91.96,"sma_60":95.09,"sma_120":88.78},{"date":"2026-07-02","open":89.25,"high":90.5,"low":86.86,"close":87.14,"volume":3514869,"rsi_14":40.9,"sma_20":91.01,"sma_60":95.14,"sma_120":88.78},{"date":"2026-07-06","open":86.37,"high":87.09,"low":84.65,"close":84.96,"volume":3401955,"rsi_14":35.09,"sma_20":90.0,"sma_60":95.17,"sma_120":88.75},{"date":"2026-07-07","open":86.47,"high":87.83,"low":85.64,"close":85.68,"volume":2472811,"rsi_14":35.43,"sma_20":89.2,"sma_60":95.2,"sma_120":88.72},{"date":"2026-07-08","open":85.78,"high":87.9,"low":85.03,"close":87.4,"volume":3735495,"rsi_14":41.93,"sma_20":88.51,"sma_60":95.34,"sma_120":88.7},{"date":"2026-07-09","open":85.91,"high":89.95,"low":85.55,"close":89.88,"volume":3109764,"rsi_14":54.66,"sma_20":88.16,"sma_60":95.45,"sma_120":88.7},{"date":"2026-07-10","open":90.86,"high":91.49,"low":89.36,"close":89.76,"volume":2732573,"rsi_14":56.58,"sma_20":87.95,"sma_60":95.58,"sma_120":88.72},{"date":"2026-07-13","open":89.99,"high":93.15,"low":89.99,"close":91.88,"volume":3180469,"rsi_14":64.54,"sma_20":87.93,"sma_60":95.62,"sma_120":88.75},{"date":"2026-07-14","open":88.6,"high":91.88,"low":88.3,"close":91.15,"volume":3197792,"rsi_14":59.58,"sma_20":87.81,"sma_60":95.7,"sma_120":88.78},{"date":"2026-07-15","open":91.98,"high":94.1,"low":91.55,"close":92.6,"volume":3754268,"rsi_14":64.24,"sma_20":87.72,"sma_60":95.77,"sma_120":88.83},{"date":"2026-07-16","open":93.0,"high":94.45,"low":91.66,"close":92.92,"volume":2723467,"rsi_14":72.06,"sma_20":87.77,"sma_60":95.81,"sma_120":88.88},{"date":"2026-07-17","open":90.85,"high":92.36,"low":89.91,"close":91.13,"volume":2751150,"rsi_14":61.1,"sma_20":87.95,"sma_60":95.82,"sma_120":88.92},{"date":"2026-07-20","open":90.66,"high":91.86,"low":89.3,"close":90.91,"volume":2586816,"rsi_14":61.45,"sma_20":88.18,"sma_60":95.8,"sma_120":88.99},{"date":"2026-07-21","open":89.56,"high":91.0,"low":89.1,"close":89.77,"volume":2570049,"rsi_14":57.94,"sma_20":88.45,"sma_60":95.8,"sma_120":89.01},{"date":"2026-07-22","open":89.4,"high":89.7,"low":85.53,"close":85.81,"volume":3088502,"rsi_14":40.15,"sma_20":88.42,"sma_60":95.69,"sma_120":89.02},{"date":"2026-07-23","open":85.88,"high":86.49,"low":83.33,"close":84.11,"volume":3031849,"rsi_14":42.65,"sma_20":88.35,"sma_60":95.58,"sma_120":88.99},{"date":"2026-07-24","open":85.22,"high":88.17,"low":85.22,"close":87.99,"volume":3982238,"rsi_14":56.78,"sma_20":88.61,"sma_60":95.53,"sma_120":89.01},{"date":"2026-07-27","open":90.11,"high":91.7,"low":89.73,"close":91.22,"volume":3132220,"rsi_14":61.14,"sma_20":88.84,"sma_60":95.45,"sma_120":89.06},{"date":"2026-07-28","open":91.17,"high":92.22,"low":89.35,"close":91.48,"volume":3457945,"rsi_14":58.72,"sma_20":89.11,"sma_60":95.36,"sma_120":89.1},{"date":"2026-07-29","open":91.12,"high":94.14,"low":90.53,"close":92.41,"volume":3094795,"rsi_14":55.79,"sma_20":89.42,"sma_60":95.17,"sma_120":89.18},{"date":"2026-07-30","open":92.15,"high":92.47,"low":90.68,"close":92.32,"volume":2841894,"rsi_14":55.87,"sma_20":89.53,"sma_60":94.94,"sma_120":89.26},{"date":"2026-07-31","open":92.19,"high":96.37,"low":91.14,"close":96.07,"volume":4598789,"rsi_14":58.93,"sma_20":89.97,"sma_60":94.72,"sma_120":89.38},{"date":"2026-08-03","open":97.53,"high":99.99,"low":97.15,"close":98.25,"volume":3354993,"rsi_14":64.26,"sma_20":90.64,"sma_60":94.6,"sma_120":89.7},{"date":"2026-08-04","open":97.44,"high":102.31,"low":96.66,"close":102.12,"volume":3653511,"rsi_14":67.42,"sma_20":91.46,"sma_60":94.5,"sma_120":89.76},{"date":"2026-08-05","open":101.81,"high":102.74,"low":99.14,"close":100.64,"volume":2557783,"rsi_14":63.55,"sma_20":92.12,"sma_60":94.36,"sma_120":89.83},{"date":"2026-08-06","open":98.81,"high":101.41,"low":98.36,"close":101.3,"volume":2016951},{"date":"2026-08-07","open":102.25,"high":105.53,"low":102.25,"close":104.5,"volume":3360552,"rsi_14":72.4,"sma_20":93.43,"sma_60":94.29,"sma_120":90.01},{"date":"2026-08-10","open":104.09,"high":107.47,"low":103.38,"close":107.2,"volume":3347015,"rsi_14":77.33,"sma_20":94.19,"sma_60":94.37,"sma_120":90.16},{"date":"2026-08-11","open":105.62,"high":107.33,"low":105.18,"close":106.06,"volume":2227090},{"date":"2026-08-12","open":103.89,"high":105.2,"low":103.29,"close":105.13,"volume":2133849,"rsi_14":87.14,"sma_20":95.57,"sma_60":94.58,"sma_120":90.4},{"date":"2026-08-13","open":106.39,"high":110.33,"low":104.5,"close":109.84,"volume":3850914,"rsi_14":87.5,"sma_20":96.41,"sma_60":94.76,"sma_120":90.57},{"date":"2026-08-14","open":110.68,"high":110.89,"low":105.02,"close":105.96,"volume":2783237,"rsi_14":74.75,"sma_20":97.15,"sma_60":94.9,"sma_120":90.73},{"date":"2026-08-17","open":105.0,"high":106.59,"low":104.79,"close":105.56,"volume":2431839,"rsi_14":73.53,"sma_20":97.89,"sma_60":95.01,"sma_120":90.88},{"date":"2026-08-18","open":105.28,"high":106.78,"low":104.46,"close":104.71,"volume":1884825,"rsi_14":70.61,"sma_20":98.63,"sma_60":95.14,"sma_120":91.04},{"date":"2026-08-19","open":105.89,"high":108.78,"low":105.89,"close":107.47,"volume":2743175},{"date":"2026-08-20","open":106.6,"high":108.21,"low":106.04,"close":106.3,"volume":1987997,"rsi_14":67.09,"sma_20":100.83,"sma_60":95.27,"sma_120":91.58},{"date":"2026-08-21","open":106.4,"high":108.63,"low":104.88,"close":107.43,"volume":2711577,"rsi_14":65.89,"sma_20":101.8,"sma_60":95.4,"sma_120":91.87},{"date":"2026-08-24","open":107.49,"high":107.49,"low":103.01,"close":104.83,"volume":4424967,"rsi_14":54.91,"sma_20":102.48,"sma_60":95.47,"sma_120":92.13},{"date":"2026-08-25","open":103.5,"high":104.92,"low":100.27,"close":100.92,"volume":7057108},{"date":"2026-08-26","open":95.2,"high":98.36,"low":92.72,"close":93.83,"volume":7279867,"rsi_14":39.76,"sma_20":103.02,"sma_60":95.16,"sma_120":92.46},{"date":"2026-08-27","open":94.72,"high":100.32,"low":94.6,"close":100.27,"volume":4463015,"rsi_14":44.67,"sma_20":103.42,"sma_60":94.97,"sma_120":92.65},{"date":"2026-08-28","open":99.77,"high":102.17,"low":97.4,"close":98.43,"volume":2815113,"rsi_14":38.71,"sma_20":103.54,"sma_60":94.84,"sma_120":92.82},{"date":"2026-08-31","open":98.26,"high":98.88,"low":96.06,"close":96.68,"volume":3633743,"rsi_14":38.11,"sma_20":103.46,"sma_60":94.7,"sma_120":92.99},{"date":"2026-09-01","open":95.0,"high":96.15,"low":94.66,"close":94.9,"volume":2637469},{"date":"2026-09-02","open":95.07,"high":97.2,"low":95.07,"close":95.86,"volume":2412252,"rsi_14":30.88,"sma_20":102.86,"sma_60":94.5,"sma_120":93.32},{"date":"2026-09-03","open":97.38,"high":99.12,"low":96.61,"close":98.14,"volume":2402542,"rsi_14":38.82,"sma_20":102.7,"sma_60":94.52,"sma_120":93.53},{"date":"2026-09-04","open":98.08,"high":102.25,"low":96.86,"close":101.33,"volume":3513297,"rsi_14":44.4,"sma_20":102.54,"sma_60":94.64,"sma_120":93.74},{"date":"2026-09-08","open":99.63,"high":99.82,"low":95.54,"close":96.44,"volume":2474276},{"date":"2026-09-09","open":97.72,"high":98.53,"low":95.71,"close":96.18,"volume":2385598,"rsi_14":35.63,"sma_20":101.51,"sma_60":94.75,"sma_120":94.08},{"date":"2026-09-10","open":96.16,"high":96.8,"low":94.78,"close":95.46,"volume":2359151,"rsi_14":36.05,"sma_20":101.03,"sma_60":94.77,"sma_120":94.24},{"date":"2026-09-11","open":95.24,"high":96.84,"low":94.75,"close":95.57,"volume":2247328,"rsi_14":34.32,"sma_20":100.31,"sma_60":94.83,"sma_120":94.39},{"date":"2026-09-14","open":96.84,"high":97.0,"low":94.99,"close":95.36,"volume":3346866,"rsi_14":36.64,"sma_20":99.78,"sma_60":94.96,"sma_120":94.54},{"date":"2026-09-15","open":94.73,"high":95.2,"low":92.72,"close":93.07,"volume":3934058,"rsi_14":38.39,"sma_20":99.16,"sma_60":95.08,"sma_120":94.68},{"date":"2026-09-16","open":92.26,"high":93.3,"low":91.58,"close":91.94,"volume":2666634,"rsi_14":46.61,"sma_20":98.52,"sma_60":95.2,"sma_120":94.8},{"date":"2026-09-17","open":91.5,"high":93.3,"low":90.62,"close":92.16,"volume":2593889,"rsi_14":31.25,"sma_20":97.75,"sma_60":95.3,"sma_120":94.9},{"date":"2026-09-18","open":92.17,"high":92.25,"low":88.2,"close":88.77,"volume":5790873,"rsi_14":29.16,"sma_20":96.88,"sma_60":95.35,"sma_120":95.0},{"date":"2026-09-21","open":88.77,"high":91.58,"low":87.81,"close":90.9,"volume":3954576,"rsi_14":37.73,"sma_20":96.05,"sma_60":95.49,"sma_120":95.1},{"date":"2026-09-22","open":91.85,"high":92.12,"low":89.71,"close":90.95,"volume":3574767},{"date":"2026-09-23","open":91.12,"high":93.33,"low":90.75,"close":91.9,"volume":3087307,"rsi_14":40.93,"sma_20":94.91,"sma_60":95.66,"sma_120":95.28},{"date":"2026-09-24","open":91.95,"high":92.05,"low":89.5,"close":90.35,"volume":2025185,"rsi_14":31.53,"sma_20":94.73,"sma_60":95.72,"sma_120":95.35},{"date":"2026-09-25","open":90.69,"high":91.83,"low":89.62,"close":89.71,"volume":1957745,"rsi_14":18.66,"sma_20":94.2,"sma_60":95.72,"sma_120":95.4},{"date":"2026-09-28","open":87.92,"high":87.98,"low":85.38,"close":87.3,"volume":2368408,"rsi_14":21.54,"sma_20":93.65,"sma_60":95.72,"sma_120":95.43},{"date":"2026-09-29","open":87.25,"high":88.6,"low":86.36,"close":88.36,"volume":2412610},{"date":"2026-09-30","open":88.43,"high":91.66,"low":88.37,"close":90.77,"volume":2891393,"rsi_14":37.36,"sma_20":93.03,"sma_60":95.86,"sma_120":95.53},{"date":"2026-10-01","open":92.13,"high":94.66,"low":90.58,"close":93.8,"volume":3654560,"rsi_14":45.88,"sma_20":92.92,"sma_60":95.97,"sma_120":95.65},{"date":"2026-10-02","open":94.44,"high":95.17,"low":92.08,"close":92.88,"volume":2007560,"rsi_14":44.41,"sma_20":92.66,"sma_60":96.02,"sma_120":95.74},{"date":"2026-10-05","open":93.52,"high":94.59,"low":92.99,"close":93.62,"volume":2103735,"rsi_14":51.33,"sma_20":92.27,"sma_60":96.08,"sma_120":95.83},{"date":"2026-10-06","open":94.03,"high":94.9,"low":93.45,"close":94.2,"volume":1908071,"rsi_14":55.63,"sma_20":92.16,"sma_60":96.12,"sma_120":95.87},{"date":"2026-10-07","open":93.33,"high":95.13,"low":93.33,"close":94.77,"volume":2342962},{"date":"2026-10-08","open":94.56,"high":95.17,"low":92.42,"close":94.67,"volume":3913442,"rsi_14":67.21,"sma_20":92.05,"sma_60":96.22,"sma_120":96.0},{"date":"2026-10-09","open":95.66,"high":97.81,"low":95.29,"close":97.74,"volume":2363735,"rsi_14":68.92,"sma_20":92.16,"sma_60":96.3,"sma_120":96.05},{"date":"2026-10-12","open":98.43,"high":99.98,"low":97.15,"close":97.94,"volume":3294839,"rsi_14":69.17,"sma_20":92.29,"sma_60":96.41,"sma_120":96.11},{"date":"2026-10-13","open":98.0,"high":99.25,"low":95.84,"close":98.16,"volume":2596859,"rsi_14":67.89,"sma_20":92.54,"sma_60":96.53,"sma_120":96.17},{"date":"2026-10-14","open":97.82,"high":99.0,"low":94.11,"close":94.47,"volume":3486425,"rsi_14":60.49,"sma_20":92.67,"sma_60":96.61,"sma_120":96.2},{"date":"2026-10-15","open":92.99,"high":98.58,"low":92.7,"close":98.51,"volume":2877946,"rsi_14":69.1,"sma_20":92.99,"sma_60":96.82,"sma_120":96.26},{"date":"2026-10-16","open":98.87,"high":99.85,"low":93.55,"close":94.19,"volume":2286982,"rsi_14":63.81,"sma_20":93.26,"sma_60":96.99,"sma_120":96.28},{"date":"2026-10-19","open":94.56,"high":97.99,"low":94.47,"close":97.59,"volume":2355814,"rsi_14":66.92,"sma_20":93.59,"sma_60":97.15,"sma_120":96.34},{"date":"2026-10-20","open":97.39,"high":98.67,"low":96.14,"close":97.46,"volume":2358155,"rsi_14":63.37,"sma_20":93.92,"sma_60":97.25,"sma_120":96.35},{"date":"2026-10-21","open":101.5,"high":102.11,"low":98.56,"close":99.44,"volume":2934600,"rsi_14":61.77,"sma_20":94.3,"sma_60":97.38,"sma_120":96.37},{"date":"2026-10-22","open":99.17,"high":100.65,"low":95.41,"close":96.2,"volume":3765374,"rsi_14":56.32,"sma_20":94.59,"sma_60":97.45,"sma_120":96.31}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":7.3854825739007035,"pbr":2.58,"per":13.03,"roa":3.5,"roe":4.27,"grade":"C","comment":"PER 13.03배, ROE 4.27%","revenue":4933060000.0,"analysis":"PER 13.0배입니다. ROE 4.3%입니다. 시가총액 254.59억. 매출 49.33억, 영업이익 11.93억.","eps_basis":"TTM","debt_ratio":0.0060386226340236855,"market_cap":25458945200,"net_income":2071222000.0,"total_debt":60212000.0,"ttm_window":"2026Q2~2027Q1","gross_margin":77.86,"total_assets":12162017000.0,"total_equity":9971148000.0,"profit_margin":41.99,"revenue_basis":"TTM","dividend_yield":0.0,"net_income_basis":"TTM","operating_income":1192514000.0,"operating_margin":24.17,"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":["특별한 경고 요인 없음"],"backtest_top3":[],"current_price":96.2,"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":"2019-04-18","close":62.0},{"date":"2019-04-22","close":65.7},{"date":"2019-04-23","close":69.0},{"date":"2019-04-24","close":63.2},{"date":"2019-04-25","close":65.0},{"date":"2019-04-26","close":66.22},{"date":"2019-04-29","close":68.17},{"date":"2019-04-30","close":72.47},{"date":"2019-05-01","close":72.76},{"date":"2019-05-02","close":75.5},{"date":"2019-05-03","close":79.18},{"date":"2019-05-06","close":78.24},{"date":"2019-05-07","close":73.33},{"date":"2019-05-08","close":77.68},{"date":"2019-05-09","close":75.21},{"date":"2019-05-10","close":79.63},{"date":"2019-05-13","close":72.54},{"date":"2019-05-14","close":73.14},{"date":"2019-05-15","close":79.76},{"date":"2019-05-16","close":83.4},{"date":"2019-05-17","close":89.98},{"date":"2019-05-20","close":84.67},{"date":"2019-05-21","close":85.44},{"date":"2019-05-22","close":82.43},{"date":"2019-05-23","close":78.76},{"date":"2019-05-24","close":76.25},{"date":"2019-05-28","close":77.77},{"date":"2019-05-29","close":75.77},{"date":"2019-05-30","close":80.42},{"date":"2019-05-31","close":79.73},{"date":"2019-06-03","close":75.9},{"date":"2019-06-04","close":78.74},{"date":"2019-06-05","close":78.04},{"date":"2019-06-06","close":79.43},{"date":"2019-06-07","close":94.05},{"date":"2019-06-10","close":102.0},{"date":"2019-06-11","close":94.87},{"date":"2019-06-12","close":102.77},{"date":"2019-06-13","close":100.95},{"date":"2019-06-14","close":100.29},{"date":"2019-06-17","close":98.11},{"date":"2019-06-18","close":99.64},{"date":"2019-06-19","close":102.39},{"date":"2019-06-20","close":102.3},{"date":"2019-06-21","close":100.47},{"date":"2019-06-24","close":89.41},{"date":"2019-06-25","close":85.03},{"date":"2019-06-26","close":86.33},{"date":"2019-06-27","close":90.27},{"date":"2019-06-28","close":88.79},{"date":"2019-07-01","close":86.86},{"date":"2019-07-02","close":85.13},{"date":"2019-07-03","close":90.45},{"date":"2019-07-05","close":91.88},{"date":"2019-07-08","close":90.76},{"date":"2019-07-09","close":90.93},{"date":"2019-07-10","close":92.72},{"date":"2019-07-11","close":91.4},{"date":"2019-07-12","close":93.3},{"date":"2019-07-15","close":99.8},{"date":"2019-07-16","close":97.1},{"date":"2019-07-17","close":99.73},{"date":"2019-07-18","close":95.19},{"date":"2019-07-19","close":93.38},{"date":"2019-07-22","close":96.67},{"date":"2019-07-23","close":97.39},{"date":"2019-07-24","close":95.94},{"date":"2019-07-25","close":97.11},{"date":"2019-07-26","close":102.2},{"date":"2019-07-29","close":96.47},{"date":"2019-07-30","close":95.49},{"date":"2019-07-31","close":95.51},{"date":"2019-08-01","close":95.1},{"date":"2019-08-02","close":93.66},{"date":"2019-08-05","close":89.69},{"date":"2019-08-06","close":90.43},{"date":"2019-08-07","close":92.45},{"date":"2019-08-08","close":95.77},{"date":"2019-08-09","close":94.2},{"date":"2019-08-12","close":92.16},{"date":"2019-08-13","close":95.45},{"date":"2019-08-14","close":92.65},{"date":"2019-08-15","close":90.64},{"date":"2019-08-16","close":92.53},{"date":"2019-08-19","close":93.17},{"date":"2019-08-20","close":91.41},{"date":"2019-08-21","close":93.01},{"date":"2019-08-22","close":93.88},{"date":"2019-08-23","close":91.63},{"date":"2019-08-26","close":91.76},{"date":"2019-08-27","close":91.73},{"date":"2019-08-28","close":90.16},{"date":"2019-08-29","close":90.87},{"date":"2019-08-30","close":91.67},{"date":"2019-09-03","close":92.46},{"date":"2019-09-04","close":93.53},{"date":"2019-09-05","close":92.69},{"date":"2019-09-06","close":85.41},{"date":"2019-09-09","close":78.65},{"date":"2019-09-10","close":80.35},{"date":"2019-09-11","close":80.71},{"date":"2019-09-12","close":81.53},{"date":"2019-09-13","close":78.85},{"date":"2019-09-16","close":80.67},{"date":"2019-09-17","close":84.64},{"date":"2019-09-18","close":84.55},{"date":"2019-09-19","close":84.62},{"date":"2019-09-20","close":82.63},{"date":"2019-09-23","close":82.62},{"date":"2019-09-24","close":80.02},{"date":"2019-09-25","close":79.6},{"date":"2019-09-26","close":79.75},{"date":"2019-09-27","close":76.04},{"date":"2019-09-30","close":76.2},{"date":"2019-10-01","close":75.81},{"date":"2019-10-02","close":73.85},{"date":"2019-10-03","close":76.83},{"date":"2019-10-04","close":76.53},{"date":"2019-10-07","close":76.99},{"date":"2019-10-08","close":73.59},{"date":"2019-10-09","close":72.86},{"date":"2019-10-10","close":71.01},{"date":"2019-10-11","close":71.35},{"date":"2019-10-14","close":70.8},{"date":"2019-10-15","close":71.11},{"date":"2019-10-16","close":67.69},{"date":"2019-10-17","close":67.03},{"date":"2019-10-18","close":66.08},{"date":"2019-10-21","close":65.77},{"date":"2019-10-22","close":62.0},{"date":"2019-10-23","close":62.06},{"date":"2019-10-24","close":64.52},{"date":"2019-10-25","close":63.45},{"date":"2019-10-28","close":66.56},{"date":"2019-10-29","close":65.49},{"date":"2019-10-30","close":70.0},{"date":"2019-10-31","close":69.89},{"date":"2019-11-01","close":70.39},{"date":"2019-11-04","close":70.12},{"date":"2019-11-05","close":66.89},{"date":"2019-11-06","close":66.83},{"date":"2019-11-07","close":66.81},{"date":"2019-11-08","close":69.85},{"date":"2019-11-11","close":68.39},{"date":"2019-11-12","close":68.0},{"date":"2019-11-13","close":68.01},{"date":"2019-11-14","close":67.74},{"date":"2019-11-15","close":70.01},{"date":"2019-11-18","close":70.08},{"date":"2019-11-19","close":69.64},{"date":"2019-11-20","close":70.99},{"date":"2019-11-21","close":69.92},{"date":"2019-11-22","close":73.16},{"date":"2019-11-25","close":74.55},{"date":"2019-11-26","close":75.16},{"date":"2019-11-27","close":74.08},{"date":"2019-11-29","close":74.5},{"date":"2019-12-02","close":68.93},{"date":"2019-12-03","close":70.02},{"date":"2019-12-04","close":69.96},{"date":"2019-12-05","close":69.67},{"date":"2019-12-06","close":62.74},{"date":"2019-12-09","close":65.94},{"date":"2019-12-10","close":64.57},{"date":"2019-12-11","close":63.52},{"date":"2019-12-12","close":62.49},{"date":"2019-12-13","close":63.54},{"date":"2019-12-16","close":66.35},{"date":"2019-12-17","close":66.17},{"date":"2019-12-18","close":67.6},{"date":"2019-12-19","close":68.18},{"date":"2019-12-20","close":66.93},{"date":"2019-12-23","close":66.15},{"date":"2019-12-24","close":66.46},{"date":"2019-12-26","close":67.45},{"date":"2019-12-27","close":66.64},{"date":"2019-12-30","close":66.79},{"date":"2019-12-31","close":68.04},{"date":"2020-01-02","close":68.72},{"date":"2020-01-03","close":67.28},{"date":"2020-01-06","close":70.32},{"date":"2020-01-07","close":71.9},{"date":"2020-01-08","close":72.55},{"date":"2020-01-09","close":72.62},{"date":"2020-01-10","close":73.09},{"date":"2020-01-13","close":74.03},{"date":"2020-01-14","close":73.16},{"date":"2020-01-15","close":76.94},{"date":"2020-01-16","close":76.11},{"date":"2020-01-17","close":75.56},{"date":"2020-01-21","close":76.73},{"date":"2020-01-22","close":75.54},{"date":"2020-01-23","close":74.47},{"date":"2020-01-24","close":73.0},{"date":"2020-01-27","close":70.44},{"date":"2020-01-28","close":71.51},{"date":"2020-01-29","close":73.58},{"date":"2020-01-30","close":74.54},{"date":"2020-01-31","close":76.3},{"date":"2020-02-03","close":87.66},{"date":"2020-02-04","close":85.79},{"date":"2020-02-05","close":86.99},{"date":"2020-02-06","close":87.26},{"date":"2020-02-07","close":88.64},{"date":"2020-02-10","close":89.67},{"date":"2020-02-11","close":88.68},{"date":"2020-02-12","close":88.28},{"date":"2020-02-13","close":89.86},{"date":"2020-02-14","close":90.95},{"date":"2020-02-18","close":96.39},{"date":"2020-02-19","close":103.93},{"date":"2020-02-20","close":105.29},{"date":"2020-02-21","close":101.76},{"date":"2020-02-24","close":105.01},{"date":"2020-02-25","close":107.08},{"date":"2020-02-26","close":106.88},{"date":"2020-02-27","close":113.55},{"date":"2020-02-28","close":105.0},{"date":"2020-03-02","close":113.11},{"date":"2020-03-03","close":117.47},{"date":"2020-03-04","close":116.8},{"date":"2020-03-05","close":125.0},{"date":"2020-03-06","close":114.32},{"date":"2020-03-09","close":113.75},{"date":"2020-03-10","close":108.49},{"date":"2020-03-11","close":110.3},{"date":"2020-03-12","close":109.47},{"date":"2020-03-13","close":107.47},{"date":"2020-03-16","close":107.86},{"date":"2020-03-17","close":111.1},{"date":"2020-03-18","close":118.71},{"date":"2020-03-19","close":123.77},{"date":"2020-03-20","close":130.55},{"date":"2020-03-23","close":159.56},{"date":"2020-03-24","close":135.18},{"date":"2020-03-25","close":138.11},{"date":"2020-03-26","close":141.15},{"date":"2020-03-27","close":151.7},{"date":"2020-03-30","close":150.88},{"date":"2020-03-31","close":146.12},{"date":"2020-04-01","close":137.0},{"date":"2020-04-02","close":121.93},{"date":"2020-04-03","close":128.2},{"date":"2020-04-06","close":122.94},{"date":"2020-04-07","close":113.75},{"date":"2020-04-08","close":117.81},{"date":"2020-04-09","close":124.51},{"date":"2020-04-13","close":135.92},{"date":"2020-04-14","close":141.89},{"date":"2020-04-15","close":151.56},{"date":"2020-04-16","close":150.26},{"date":"2020-04-17","close":150.06},{"date":"2020-04-20","close":148.99},{"date":"2020-04-21","close":143.27},{"date":"2020-04-22","close":150.25},{"date":"2020-04-23","close":169.09},{"date":"2020-04-24","close":158.8},{"date":"2020-04-27","close":164.6},{"date":"2020-04-28","close":156.72},{"date":"2020-04-29","close":146.48},{"date":"2020-04-30","close":135.17},{"date":"2020-05-01","close":138.56},{"date":"2020-05-04","close":143.44},{"date":"2020-05-05","close":144.82},{"date":"2020-05-06","close":149.59},{"date":"2020-05-07","close":157.8},{"date":"2020-05-08","close":155.4},{"date":"2020-05-11","close":166.48},{"date":"2020-05-12","close":161.04},{"date":"2020-05-13","close":167.14},{"date":"2020-05-14","close":167.91},{"date":"2020-05-15","close":174.83},{"date":"2020-05-18","close":164.69},{"date":"2020-05-19","close":173.68},{"date":"2020-05-20","close":175.48},{"date":"2020-05-21","close":172.03},{"date":"2020-05-22","close":171.06},{"date":"2020-05-26","close":164.0},{"date":"2020-05-27","close":161.97},{"date":"2020-05-28","close":163.55},{"date":"2020-05-29","close":179.48},{"date":"2020-06-01","close":204.15},{"date":"2020-06-02","close":208.08},{"date":"2020-06-03","close":223.87},{"date":"2020-06-04","close":210.35},{"date":"2020-06-05","close":207.6},{"date":"2020-06-08","close":209.83},{"date":"2020-06-09","close":205.43},{"date":"2020-06-10","close":221.02},{"date":"2020-06-11","close":222.07},{"date":"2020-06-12","close":219.52},{"date":"2020-06-15","close":239.02},{"date":"2020-06-16","close":242.56},{"date":"2020-06-17","close":236.76},{"date":"2020-06-18","close":241.57},{"date":"2020-06-19","close":243.48},{"date":"2020-06-22","close":251.27},{"date":"2020-06-23","close":252.81},{"date":"2020-06-24","close":255.9},{"date":"2020-06-25","close":259.51},{"date":"2020-06-26","close":256.8},{"date":"2020-06-29","close":248.56},{"date":"2020-06-30","close":253.54},{"date":"2020-07-01","close":259.13},{"date":"2020-07-02","close":261.74},{"date":"2020-07-06","close":261.0},{"date":"2020-07-07","close":262.1},{"date":"2020-07-08","close":266.32},{"date":"2020-07-09","close":269.52},{"date":"2020-07-10","close":275.87},{"date":"2020-07-13","close":260.3},{"date":"2020-07-14","close":260.01},{"date":"2020-07-15","close":256.22},{"date":"2020-07-16","close":248.54},{"date":"2020-07-17","close":246.54},{"date":"2020-07-20","close":268.58},{"date":"2020-07-21","close":260.44},{"date":"2020-07-22","close":261.18},{"date":"2020-07-23","close":251.5},{"date":"2020-07-24","close":246.56},{"date":"2020-07-27","close":252.33},{"date":"2020-07-28","close":252.18},{"date":"2020-07-29","close":252.39},{"date":"2020-07-30","close":250.0},{"date":"2020-07-31","close":253.91},{"date":"2020-08-03","close":268.0},{"date":"2020-08-04","close":267.34},{"date":"2020-08-05","close":272.9},{"date":"2020-08-06","close":268.25},{"date":"2020-08-07","close":258.73},{"date":"2020-08-10","close":250.0},{"date":"2020-08-11","close":231.04},{"date":"2020-08-12","close":236.72},{"date":"2020-08-13","close":247.25},{"date":"2020-08-14","close":244.91},{"date":"2020-08-17","close":266.15},{"date":"2020-08-18","close":276.8},{"date":"2020-08-19","close":273.51},{"date":"2020-08-20","close":290.69},{"date":"2020-08-21","close":289.68},{"date":"2020-08-24","close":282.28},{"date":"2020-08-25","close":290.44},{"date":"2020-08-26","close":295.27},{"date":"2020-08-27","close":294.68},{"date":"2020-08-28","close":299.27},{"date":"2020-08-31","close":325.1},{"date":"2020-09-01","close":457.69},{"date":"2020-09-02","close":423.56},{"date":"2020-09-03","close":381.32},{"date":"2020-09-04","close":369.89},{"date":"2020-09-08","close":350.88},{"date":"2020-09-09","close":389.65},{"date":"2020-09-10","close":384.48},{"date":"2020-09-11","close":383.0},{"date":"2020-09-14","close":403.51},{"date":"2020-09-15","close":410.94},{"date":"2020-09-16","close":408.17},{"date":"2020-09-17","close":413.125},{"date":"2020-09-18","close":438.73},{"date":"2020-09-21","close":468.47},{"date":"2020-09-22","close":492.6},{"date":"2020-09-23","close":500.53},{"date":"2020-09-24","close":464.98},{"date":"2020-09-25","close":496.5},{"date":"2020-09-28","close":487.66},{"date":"2020-09-29","close":465.5},{"date":"2020-09-30","close":470.11},{"date":"2020-10-01","close":482.99},{"date":"2020-10-02","close":482.23},{"date":"2020-10-05","close":485.37},{"date":"2020-10-06","close":478.25},{"date":"2020-10-07","close":480.61},{"date":"2020-10-08","close":478.55},{"date":"2020-10-09","close":492.41},{"date":"2020-10-12","close":491.54},{"date":"2020-10-13","close":518.79},{"date":"2020-10-14","close":509.25},{"date":"2020-10-15","close":536.4},{"date":"2020-10-16","close":559.0},{"date":"2020-10-19","close":568.34},{"date":"2020-10-20","close":537.02},{"date":"2020-10-21","close":513.19},{"date":"2020-10-22","close":520.54},{"date":"2020-10-23","close":511.52},{"date":"2020-10-26","close":517.79},{"date":"2020-10-27","close":538.99},{"date":"2020-10-28","close":516.01},{"date":"2020-10-29","close":489.68},{"date":"2020-10-30","close":460.91},{"date":"2020-11-02","close":453.0},{"date":"2020-11-03","close":451.51},{"date":"2020-11-04","close":483.7},{"date":"2020-11-05","close":496.73},{"date":"2020-11-06","close":500.11},{"date":"2020-11-09","close":413.24},{"date":"2020-11-10","close":376.01},{"date":"2020-11-11","close":413.34},{"date":"2020-11-12","close":428.64},{"date":"2020-11-13","close":403.58},{"date":"2020-11-16","close":399.15},{"date":"2020-11-17","close":401.63},{"date":"2020-11-18","close":415.04},{"date":"2020-11-19","close":414.29},{"date":"2020-11-20","close":439.6},{"date":"2020-11-23","close":430.28},{"date":"2020-11-24","close":427.55},{"date":"2020-11-25","close":443.72},{"date":"2020-11-27","close":471.61},{"date":"2020-11-30","close":478.36},{"date":"2020-12-01","close":406.31},{"date":"2020-12-02","close":412.86},{"date":"2020-12-03","close":413.54},{"date":"2020-12-04","close":410.01},{"date":"2020-12-07","close":407.85},{"date":"2020-12-08","close":412.0},{"date":"2020-12-09","close":385.36},{"date":"2020-12-10","close":397.96},{"date":"2020-12-11","close":397.01},{"date":"2020-12-14","close":395.99},{"date":"2020-12-15","close":399.43},{"date":"2020-12-16","close":404.0},{"date":"2020-12-17","close":401.62},{"date":"2020-12-18","close":406.01},{"date":"2020-12-21","close":408.97},{"date":"2020-12-22","close":409.0},{"date":"2020-12-23","close":383.88},{"date":"2020-12-24","close":375.17},{"date":"2020-12-28","close":351.39},{"date":"2020-12-29","close":353.75},{"date":"2020-12-30","close":353.4},{"date":"2020-12-31","close":337.32},{"date":"2021-01-04","close":359.98},{"date":"2021-01-05","close":360.83},{"date":"2021-01-06","close":344.41},{"date":"2021-01-07","close":342.5},{"date":"2021-01-08","close":349.61},{"date":"2021-01-11","close":337.71},{"date":"2021-01-12","close":356.81},{"date":"2021-01-13","close":364.63},{"date":"2021-01-14","close":383.24},{"date":"2021-01-15","close":384.53},{"date":"2021-01-19","close":393.87},{"date":"2021-01-20","close":382.8},{"date":"2021-01-21","close":382.81},{"date":"2021-01-22","close":383.4},{"date":"2021-01-25","close":391.83},{"date":"2021-01-26","close":374.39},{"date":"2021-01-27","close":370.74},{"date":"2021-01-28","close":378.59},{"date":"2021-01-29","close":372.07},{"date":"2021-02-01","close":381.93},{"date":"2021-02-02","close":391.84},{"date":"2021-02-03","close":380.47},{"date":"2021-02-04","close":389.98},{"date":"2021-02-05","close":419.59},{"date":"2021-02-08","close":410.81},{"date":"2021-02-09","close":430.03},{"date":"2021-02-10","close":431.0},{"date":"2021-02-11","close":432.77},{"date":"2021-02-12","close":433.11},{"date":"2021-02-16","close":444.51},{"date":"2021-02-17","close":429.42},{"date":"2021-02-18","close":417.91},{"date":"2021-02-19","close":417.26},{"date":"2021-02-22","close":394.34},{"date":"2021-02-23","close":388.16},{"date":"2021-02-24","close":385.23},{"date":"2021-02-25","close":364.73},{"date":"2021-02-26","close":373.61},{"date":"2021-03-01","close":409.66},{"date":"2021-03-02","close":372.79},{"date":"2021-03-03","close":341.57},{"date":"2021-03-04","close":343.09},{"date":"2021-03-05","close":337.43},{"date":"2021-03-08","close":310.93},{"date":"2021-03-09","close":342.11},{"date":"2021-03-10","close":336.03},{"date":"2021-03-11","close":355.17},{"date":"2021-03-12","close":346.39},{"date":"2021-03-15","close":350.0},{"date":"2021-03-16","close":335.08},{"date":"2021-03-17","close":336.65},{"date":"2021-03-18","close":316.32},{"date":"2021-03-19","close":326.26},{"date":"2021-03-22","close":328.5},{"date":"2021-03-23","close":339.76},{"date":"2021-03-24","close":314.96},{"date":"2021-03-25","close":314.85},{"date":"2021-03-26","close":319.95},{"date":"2021-03-29","close":308.39},{"date":"2021-03-30","close":313.19},{"date":"2021-03-31","close":321.29},{"date":"2021-04-01","close":326.23},{"date":"2021-04-05","close":323.96},{"date":"2021-04-06","close":329.79},{"date":"2021-04-07","close":323.08},{"date":"2021-04-08","close":331.28},{"date":"2021-04-09","close":322.65},{"date":"2021-04-12","close":321.51},{"date":"2021-04-13","close":342.75},{"date":"2021-04-14","close":329.2},{"date":"2021-04-15","close":332.38},{"date":"2021-04-16","close":329.95},{"date":"2021-04-19","close":324.33},{"date":"2021-04-20","close":321.78},{"date":"2021-04-21","close":322.76},{"date":"2021-04-22","close":328.32},{"date":"2021-04-23","close":336.88},{"date":"2021-04-26","close":336.42},{"date":"2021-04-27","close":333.49},{"date":"2021-04-28","close":331.25},{"date":"2021-04-29","close":321.1},{"date":"2021-04-30","close":319.57},{"date":"2021-05-03","close":313.92},{"date":"2021-05-04","close":304.85},{"date":"2021-05-05","close":297.59},{"date":"2021-05-06","close":293.05},{"date":"2021-05-07","close":295.24},{"date":"2021-05-10","close":288.49},{"date":"2021-05-11","close":300.25},{"date":"2021-05-12","close":289.7},{"date":"2021-05-13","close":290.16},{"date":"2021-05-14","close":307.89},{"date":"2021-05-17","close":308.93},{"date":"2021-05-18","close":312.86},{"date":"2021-05-19","close":310.46},{"date":"2021-05-20","close":324.71},{"date":"2021-05-21","close":316.4},{"date":"2021-05-24","close":321.56},{"date":"2021-05-25","close":321.28},{"date":"2021-05-26","close":326.05},{"date":"2021-05-27","close":326.43},{"date":"2021-05-28","close":331.53},{"date":"2021-06-01","close":327.72},{"date":"2021-06-02","close":327.11},{"date":"2021-06-03","close":319.01},{"date":"2021-06-04","close":336.0},{"date":"2021-06-07","close":342.66},{"date":"2021-06-08","close":341.26},{"date":"2021-06-09","close":333.63},{"date":"2021-06-10","close":346.5},{"date":"2021-06-11","close":366.4},{"date":"2021-06-14","close":365.91},{"date":"2021-06-15","close":359.0},{"date":"2021-06-16","close":361.83},{"date":"2021-06-17","close":372.95},{"date":"2021-06-18","close":374.24},{"date":"2021-06-21","close":369.25},{"date":"2021-06-22","close":374.65},{"date":"2021-06-23","close":376.92},{"date":"2021-06-24","close":373.4},{"date":"2021-06-25","close":372.47},{"date":"2021-06-28","close":388.86},{"date":"2021-06-29","close":394.73},{"date":"2021-06-30","close":387.03},{"date":"2021-07-01","close":386.48},{"date":"2021-07-02","close":388.89},{"date":"2021-07-06","close":401.12},{"date":"2021-07-07","close":393.91},{"date":"2021-07-08","close":386.01},{"date":"2021-07-09","close":385.08},{"date":"2021-07-12","close":379.12},{"date":"2021-07-13","close":378.39},{"date":"2021-07-14","close":360.61},{"date":"2021-07-15","close":356.81},{"date":"2021-07-16","close":361.97},{"date":"2021-07-19","close":354.2},{"date":"2021-07-20","close":355.81},{"date":"2021-07-21","close":352.97},{"date":"2021-07-22","close":361.39},{"date":"2021-07-23","close":359.23},{"date":"2021-07-26","close":373.14},{"date":"2021-07-27","close":367.54},{"date":"2021-07-28","close":369.49},{"date":"2021-07-29","close":386.02},{"date":"2021-07-30","close":378.1},{"date":"2021-08-02","close":378.96},{"date":"2021-08-03","close":374.88},{"date":"2021-08-04","close":400.58},{"date":"2021-08-05","close":398.68},{"date":"2021-08-06","close":383.47},{"date":"2021-08-09","close":383.34},{"date":"2021-08-10","close":372.55},{"date":"2021-08-11","close":358.56},{"date":"2021-08-12","close":362.86},{"date":"2021-08-13","close":355.24},{"date":"2021-08-16","close":348.41},{"date":"2021-08-17","close":345.54},{"date":"2021-08-18","close":340.93},{"date":"2021-08-19","close":332.38},{"date":"2021-08-20","close":336.86},{"date":"2021-08-23","close":341.3},{"date":"2021-08-24","close":340.25},{"date":"2021-08-25","close":337.74},{"date":"2021-08-26","close":340.63},{"date":"2021-08-27","close":340.81},{"date":"2021-08-30","close":347.5},{"date":"2021-08-31","close":289.5},{"date":"2021-09-01","close":290.86},{"date":"2021-09-02","close":295.09},{"date":"2021-09-03","close":298.29},{"date":"2021-09-07","close":299.96},{"date":"2021-09-08","close":293.6},{"date":"2021-09-09","close":295.86},{"date":"2021-09-10","close":301.5},{"date":"2021-09-13","close":290.24},{"date":"2021-09-14","close":281.44},{"date":"2021-09-15","close":279.12},{"date":"2021-09-16","close":278.22},{"date":"2021-09-17","close":287.68},{"date":"2021-09-20","close":280.67},{"date":"2021-09-21","close":278.24},{"date":"2021-09-22","close":277.95},{"date":"2021-09-23","close":276.19},{"date":"2021-09-24","close":272.36},{"date":"2021-09-27","close":272.88},{"date":"2021-09-28","close":261.89},{"date":"2021-09-29","close":257.41},{"date":"2021-09-30","close":261.5},{"date":"2021-10-01","close":267.51},{"date":"2021-10-04","close":259.58},{"date":"2021-10-05","close":257.12},{"date":"2021-10-06","close":253.65},{"date":"2021-10-07","close":256.27},{"date":"2021-10-08","close":255.05},{"date":"2021-10-11","close":253.97},{"date":"2021-10-12","close":255.49},{"date":"2021-10-13","close":266.24},{"date":"2021-10-14","close":267.01},{"date":"2021-10-15","close":266.32},{"date":"2021-10-18","close":274.23},{"date":"2021-10-19","close":276.4},{"date":"2021-10-20","close":275.71},{"date":"2021-10-21","close":274.78},{"date":"2021-10-22","close":277.58},{"date":"2021-10-25","close":279.79},{"date":"2021-10-26","close":278.7},{"date":"2021-10-27","close":272.81},{"date":"2021-10-28","close":276.58},{"date":"2021-10-29","close":274.65},{"date":"2021-11-01","close":278.94},{"date":"2021-11-02","close":280.29},{"date":"2021-11-03","close":285.66},{"date":"2021-11-04","close":282.2},{"date":"2021-11-05","close":264.7},{"date":"2021-11-08","close":259.9},{"date":"2021-11-09","close":258.4},{"date":"2021-11-10","close":251.26},{"date":"2021-11-11","close":247.6},{"date":"2021-11-12","close":254.97},{"date":"2021-11-15","close":263.71},{"date":"2021-11-16","close":264.49},{"date":"2021-11-17","close":263.71},{"date":"2021-11-18","close":255.75},{"date":"2021-11-19","close":251.3},{"date":"2021-11-22","close":242.28},{"date":"2021-11-23","close":206.64},{"date":"2021-11-24","close":208.3},{"date":"2021-11-26","close":220.21},{"date":"2021-11-29","close":218.98},{"date":"2021-11-30","close":211.41},{"date":"2021-12-01","close":197.71},{"date":"2021-12-02","close":191.75},{"date":"2021-12-03","close":183.92},{"date":"2021-12-06","close":185.84},{"date":"2021-12-07","close":189.06},{"date":"2021-12-08","close":194.86},{"date":"2021-12-09","close":188.27},{"date":"2021-12-10","close":185.25},{"date":"2021-12-13","close":184.57},{"date":"2021-12-14","close":181.94},{"date":"2021-12-15","close":183.73},{"date":"2021-12-16","close":182.4},{"date":"2021-12-17","close":199.74},{"date":"2021-12-20","close":197.97},{"date":"2021-12-21","close":199.42},{"date":"2021-12-22","close":193.13},{"date":"2021-12-23","close":191.65},{"date":"2021-12-27","close":187.44},{"date":"2021-12-28","close":183.77},{"date":"2021-12-29","close":181.81},{"date":"2021-12-30","close":190.52},{"date":"2021-12-31","close":183.91},{"date":"2022-01-03","close":184.26},{"date":"2022-01-04","close":179.85},{"date":"2022-01-05","close":174.88},{"date":"2022-01-06","close":176.33},{"date":"2022-01-07","close":171.6},{"date":"2022-01-10","close":172.56},{"date":"2022-01-11","close":175.97},{"date":"2022-01-12","close":170.65},{"date":"2022-01-13","close":162.1},{"date":"2022-01-14","close":159.72},{"date":"2022-01-18","close":157.7},{"date":"2022-01-19","close":157.23},{"date":"2022-01-20","close":155.81},{"date":"2022-01-21","close":147.66},{"date":"2022-01-24","close":152.95},{"date":"2022-01-25","close":145.89},{"date":"2022-01-26","close":140.33},{"date":"2022-01-27","close":136.81},{"date":"2022-01-28","close":143.81},{"date":"2022-01-31","close":154.28},{"date":"2022-02-01","close":155.68},{"date":"2022-02-02","close":148.11},{"date":"2022-02-03","close":137.94},{"date":"2022-02-04","close":144.1},{"date":"2022-02-07","close":141.44},{"date":"2022-02-08","close":142.69},{"date":"2022-02-09","close":149.6},{"date":"2022-02-10","close":145.72},{"date":"2022-02-11","close":141.24},{"date":"2022-02-14","close":142.09},{"date":"2022-02-15","close":146.9},{"date":"2022-02-16","close":138.51},{"date":"2022-02-17","close":129.38},{"date":"2022-02-18","close":126.96},{"date":"2022-02-22","close":126.61},{"date":"2022-02-23","close":120.1},{"date":"2022-02-24","close":126.97},{"date":"2022-02-25","close":125.32},{"date":"2022-02-28","close":132.6},{"date":"2022-03-01","close":122.78},{"date":"2022-03-02","close":121.61},{"date":"2022-03-03","close":113.11},{"date":"2022-03-04","close":108.94},{"date":"2022-03-07","close":107.88},{"date":"2022-03-08","close":108.49},{"date":"2022-03-09","close":109.08},{"date":"2022-03-10","close":103.33},{"date":"2022-03-11","close":98.12},{"date":"2022-03-14","close":94.64},{"date":"2022-03-15","close":98.97},{"date":"2022-03-16","close":106.84},{"date":"2022-03-17","close":111.29},{"date":"2022-03-18","close":116.28},{"date":"2022-03-21","close":116.87},{"date":"2022-03-22","close":119.8},{"date":"2022-03-23","close":116.81},{"date":"2022-03-24","close":117.75},{"date":"2022-03-25","close":113.93},{"date":"2022-03-28","close":117.45},{"date":"2022-03-29","close":126.26},{"date":"2022-03-30","close":122.39},{"date":"2022-03-31","close":117.23},{"date":"2022-04-01","close":118.02},{"date":"2022-04-04","close":124.28},{"date":"2022-04-05","close":122.02},{"date":"2022-04-06","close":116.09},{"date":"2022-04-07","close":114.32},{"date":"2022-04-08","close":110.9},{"date":"2022-04-11","close":109.05},{"date":"2022-04-12","close":106.58},{"date":"2022-04-13","close":114.89},{"date":"2022-04-14","close":110.31},{"date":"2022-04-18","close":105.74},{"date":"2022-04-19","close":111.18},{"date":"2022-04-20","close":103.7},{"date":"2022-04-21","close":100.95},{"date":"2022-04-22","close":100.17},{"date":"2022-04-25","close":102.44},{"date":"2022-04-26","close":98.36},{"date":"2022-04-27","close":97.62},{"date":"2022-04-28","close":102.56},{"date":"2022-04-29","close":99.57},{"date":"2022-05-02","close":104.79},{"date":"2022-05-03","close":103.53},{"date":"2022-05-04","close":108.98},{"date":"2022-05-05","close":100.84},{"date":"2022-05-06","close":96.38},{"date":"2022-05-09","close":92.34},{"date":"2022-05-10","close":90.68},{"date":"2022-05-11","close":84.8},{"date":"2022-05-12","close":84.97},{"date":"2022-05-13","close":94.84},{"date":"2022-05-16","close":88.92},{"date":"2022-05-17","close":90.94},{"date":"2022-05-18","close":84.69},{"date":"2022-05-19","close":90.94},{"date":"2022-05-20","close":89.74},{"date":"2022-05-23","close":89.33},{"date":"2022-05-24","close":94.34},{"date":"2022-05-25","close":102.34},{"date":"2022-05-26","close":107.0},{"date":"2022-05-27","close":110.42},{"date":"2022-05-31","close":107.45},{"date":"2022-06-01","close":107.65},{"date":"2022-06-02","close":112.24},{"date":"2022-06-03","close":109.42},{"date":"2022-06-06","close":111.01},{"date":"2022-06-07","close":115.04},{"date":"2022-06-08","close":115.46},{"date":"2022-06-09","close":110.4},{"date":"2022-06-10","close":109.07},{"date":"2022-06-13","close":103.32},{"date":"2022-06-14","close":106.86},{"date":"2022-06-15","close":112.93},{"date":"2022-06-16","close":106.09},{"date":"2022-06-17","close":110.0},{"date":"2022-06-21","close":113.82},{"date":"2022-06-22","close":115.17},{"date":"2022-06-23","close":117.67},{"date":"2022-06-24","close":122.64},{"date":"2022-06-27","close":119.82},{"date":"2022-06-28","close":113.13},{"date":"2022-06-29","close":111.87},{"date":"2022-06-30","close":107.97},{"date":"2022-07-01","close":110.97},{"date":"2022-07-05","close":120.42},{"date":"2022-07-06","close":117.06},{"date":"2022-07-07","close":120.74},{"date":"2022-07-08","close":119.8},{"date":"2022-07-11","close":108.38},{"date":"2022-07-12","close":107.99},{"date":"2022-07-13","close":101.01},{"date":"2022-07-14","close":97.35},{"date":"2022-07-15","close":99.85},{"date":"2022-07-18","close":98.92},{"date":"2022-07-19","close":102.08},{"date":"2022-07-20","close":107.09},{"date":"2022-07-21","close":110.85},{"date":"2022-07-22","close":106.55},{"date":"2022-07-25","close":106.1},{"date":"2022-07-26","close":100.33},{"date":"2022-07-27","close":105.91},{"date":"2022-07-28","close":106.22},{"date":"2022-07-29","close":103.86},{"date":"2022-08-01","close":105.39},{"date":"2022-08-02","close":108.16},{"date":"2022-08-03","close":112.97},{"date":"2022-08-04","close":112.86},{"date":"2022-08-05","close":113.85},{"date":"2022-08-08","close":114.74},{"date":"2022-08-09","close":105.29},{"date":"2022-08-10","close":112.01},{"date":"2022-08-11","close":108.06},{"date":"2022-08-12","close":109.52},{"date":"2022-08-15","close":113.23},{"date":"2022-08-16","close":109.19},{"date":"2022-08-17","close":102.38},{"date":"2022-08-18","close":103.18},{"date":"2022-08-19","close":99.5},{"date":"2022-08-22","close":97.44},{"date":"2022-08-23","close":81.32},{"date":"2022-08-24","close":83.61},{"date":"2022-08-25","close":85.72},{"date":"2022-08-26","close":81.41},{"date":"2022-08-29","close":81.0},{"date":"2022-08-30","close":81.42},{"date":"2022-08-31","close":80.4},{"date":"2022-09-01","close":81.14},{"date":"2022-09-02","close":80.79},{"date":"2022-09-06","close":80.02},{"date":"2022-09-07","close":81.02},{"date":"2022-09-08","close":80.23},{"date":"2022-09-09","close":82.62},{"date":"2022-09-12","close":84.08},{"date":"2022-09-13","close":78.86},{"date":"2022-09-14","close":79.59},{"date":"2022-09-15","close":80.21},{"date":"2022-09-16","close":78.68},{"date":"2022-09-19","close":78.32},{"date":"2022-09-20","close":77.09},{"date":"2022-09-21","close":75.94},{"date":"2022-09-22","close":74.54},{"date":"2022-09-23","close":74.45},{"date":"2022-09-26","close":73.33},{"date":"2022-09-27","close":74.26},{"date":"2022-09-28","close":75.89},{"date":"2022-09-29","close":74.47},{"date":"2022-09-30","close":73.59},{"date":"2022-10-03","close":73.94},{"date":"2022-10-04","close":77.54},{"date":"2022-10-05","close":77.52},{"date":"2022-10-06","close":78.35},{"date":"2022-10-07","close":76.59},{"date":"2022-10-10","close":73.72},{"date":"2022-10-11","close":73.71},{"date":"2022-10-12","close":75.22},{"date":"2022-10-13","close":74.73},{"date":"2022-10-14","close":72.29},{"date":"2022-10-17","close":76.69},{"date":"2022-10-18","close":78.23},{"date":"2022-10-19","close":76.33},{"date":"2022-10-20","close":79.96},{"date":"2022-10-21","close":80.98},{"date":"2022-10-24","close":80.61},{"date":"2022-10-25","close":84.09},{"date":"2022-10-26","close":83.37},{"date":"2022-10-27","close":82.61},{"date":"2022-10-28","close":84.21},{"date":"2022-10-31","close":83.44},{"date":"2022-11-01","close":82.89},{"date":"2022-11-02","close":78.6},{"date":"2022-11-03","close":78.39},{"date":"2022-11-04","close":77.46},{"date":"2022-11-07","close":79.61},{"date":"2022-11-08","close":78.31},{"date":"2022-11-09","close":71.84},{"date":"2022-11-10","close":82.23},{"date":"2022-11-11","close":88.32},{"date":"2022-11-14","close":84.35},{"date":"2022-11-15","close":87.44},{"date":"2022-11-16","close":83.5},{"date":"2022-11-17","close":82.59},{"date":"2022-11-18","close":81.64},{"date":"2022-11-21","close":80.26},{"date":"2022-11-22","close":77.15},{"date":"2022-11-23","close":76.14},{"date":"2022-11-25","close":75.4},{"date":"2022-11-28","close":71.59},{"date":"2022-11-29","close":70.57},{"date":"2022-11-30","close":75.43},{"date":"2022-12-01","close":77.43},{"date":"2022-12-02","close":74.31},{"date":"2022-12-05","close":72.9},{"date":"2022-12-06","close":71.47},{"date":"2022-12-07","close":69.87},{"date":"2022-12-08","close":72.36},{"date":"2022-12-09","close":72.16},{"date":"2022-12-12","close":73.69},{"date":"2022-12-13","close":74.05},{"date":"2022-12-14","close":73.22},{"date":"2022-12-15","close":70.2},{"date":"2022-12-16","close":69.86},{"date":"2022-12-19","close":69.09},{"date":"2022-12-20","close":68.56},{"date":"2022-12-21","close":69.93},{"date":"2022-12-22","close":65.94},{"date":"2022-12-23","close":65.89},{"date":"2022-12-27","close":65.46},{"date":"2022-12-28","close":65.36},{"date":"2022-12-29","close":68.0},{"date":"2022-12-30","close":67.74},{"date":"2023-01-03","close":66.66},{"date":"2023-01-04","close":67.65},{"date":"2023-01-05","close":65.62},{"date":"2023-01-06","close":69.51},{"date":"2023-01-09","close":70.08},{"date":"2023-01-10","close":70.86},{"date":"2023-01-11","close":70.01},{"date":"2023-01-12","close":69.91},{"date":"2023-01-13","close":69.49},{"date":"2023-01-17","close":69.87},{"date":"2023-01-18","close":67.48},{"date":"2023-01-19","close":66.835},{"date":"2023-01-20","close":69.5},{"date":"2023-01-23","close":70.97},{"date":"2023-01-24","close":69.43},{"date":"2023-01-25","close":68.89},{"date":"2023-01-26","close":71.58},{"date":"2023-01-27","close":74.15},{"date":"2023-01-30","close":73.5},{"date":"2023-01-31","close":75.0},{"date":"2023-02-01","close":78.11},{"date":"2023-02-02","close":82.84},{"date":"2023-02-03","close":79.54},{"date":"2023-02-06","close":77.07},{"date":"2023-02-07","close":84.66},{"date":"2023-02-08","close":79.35},{"date":"2023-02-09","close":76.77},{"date":"2023-02-10","close":74.21},{"date":"2023-02-13","close":76.48},{"date":"2023-02-14","close":77.9},{"date":"2023-02-15","close":80.77},{"date":"2023-02-16","close":77.91},{"date":"2023-02-17","close":76.11},{"date":"2023-02-21","close":72.47},{"date":"2023-02-22","close":73.39},{"date":"2023-02-23","close":74.57},{"date":"2023-02-24","close":73.93},{"date":"2023-02-27","close":73.72},{"date":"2023-02-28","close":74.59},{"date":"2023-03-01","close":69.62},{"date":"2023-03-02","close":70.63},{"date":"2023-03-03","close":70.81},{"date":"2023-03-06","close":71.33},{"date":"2023-03-07","close":69.65},{"date":"2023-03-08","close":68.91},{"date":"2023-03-09","close":67.62},{"date":"2023-03-10","close":67.12},{"date":"2023-03-13","close":68.67},{"date":"2023-03-14","close":68.99},{"date":"2023-03-15","close":71.03},{"date":"2023-03-16","close":70.59},{"date":"2023-03-17","close":69.19},{"date":"2023-03-20","close":69.3},{"date":"2023-03-21","close":71.85},{"date":"2023-03-22","close":68.75},{"date":"2023-03-23","close":69.19},{"date":"2023-03-24","close":69.04},{"date":"2023-03-27","close":68.57},{"date":"2023-03-28","close":68.54},{"date":"2023-03-29","close":70.6},{"date":"2023-03-30","close":72.04},{"date":"2023-03-31","close":73.84},{"date":"2023-04-03","close":73.67},{"date":"2023-04-04","close":73.64},{"date":"2023-04-05","close":71.1},{"date":"2023-04-06","close":71.85},{"date":"2023-04-10","close":71.17},{"date":"2023-04-11","close":70.0},{"date":"2023-04-12","close":67.49},{"date":"2023-04-13","close":70.18},{"date":"2023-04-14","close":69.5},{"date":"2023-04-17","close":67.62},{"date":"2023-04-18","close":67.27},{"date":"2023-04-19","close":67.75},{"date":"2023-04-20","close":65.7},{"date":"2023-04-21","close":63.98},{"date":"2023-04-24","close":65.8},{"date":"2023-04-25","close":63.05},{"date":"2023-04-26","close":61.43},{"date":"2023-04-27","close":61.29},{"date":"2023-04-28","close":61.43},{"date":"2023-05-01","close":61.68},{"date":"2023-05-02","close":61.19},{"date":"2023-05-03","close":60.82},{"date":"2023-05-04","close":62.22},{"date":"2023-05-05","close":63.4},{"date":"2023-05-08","close":62.93},{"date":"2023-05-09","close":63.56},{"date":"2023-05-10","close":64.43},{"date":"2023-05-11","close":64.45},{"date":"2023-05-12","close":63.69},{"date":"2023-05-15","close":66.03},{"date":"2023-05-16","close":65.99},{"date":"2023-05-17","close":67.85},{"date":"2023-05-18","close":69.53},{"date":"2023-05-19","close":69.37},{"date":"2023-05-22","close":71.41},{"date":"2023-05-23","close":65.65},{"date":"2023-05-24","close":62.63},{"date":"2023-05-25","close":65.12},{"date":"2023-05-26","close":66.27},{"date":"2023-05-30","close":65.68},{"date":"2023-05-31","close":67.13},{"date":"2023-06-01","close":67.83},{"date":"2023-06-02","close":67.09},{"date":"2023-06-05","close":69.02},{"date":"2023-06-06","close":69.5},{"date":"2023-06-07","close":66.5},{"date":"2023-06-08","close":66.74},{"date":"2023-06-09","close":67.14},{"date":"2023-06-12","close":69.18},{"date":"2023-06-13","close":68.82},{"date":"2023-06-14","close":68.4},{"date":"2023-06-15","close":69.94},{"date":"2023-06-16","close":70.06},{"date":"2023-06-20","close":70.56},{"date":"2023-06-21","close":66.93},{"date":"2023-06-22","close":67.45},{"date":"2023-06-23","close":66.62},{"date":"2023-06-26","close":66.62},{"date":"2023-06-27","close":68.05},{"date":"2023-06-28","close":68.69},{"date":"2023-06-29","close":67.6},{"date":"2023-06-30","close":67.88},{"date":"2023-07-03","close":68.29},{"date":"2023-07-05","close":67.65},{"date":"2023-07-06","close":64.69},{"date":"2023-07-07","close":65.67},{"date":"2023-07-10","close":67.62},{"date":"2023-07-11","close":69.74},{"date":"2023-07-12","close":69.8},{"date":"2023-07-13","close":71.24},{"date":"2023-07-14","close":70.59},{"date":"2023-07-17","close":72.84},{"date":"2023-07-18","close":72.28},{"date":"2023-07-19","close":73.92},{"date":"2023-07-20","close":69.8},{"date":"2023-07-21","close":71.03},{"date":"2023-07-24","close":69.51},{"date":"2023-07-25","close":69.33},{"date":"2023-07-26","close":71.1},{"date":"2023-07-27","close":72.39},{"date":"2023-07-28","close":73.08},{"date":"2023-07-31","close":73.35},{"date":"2023-08-01","close":72.91},{"date":"2023-08-02","close":69.89},{"date":"2023-08-03","close":69.89},{"date":"2023-08-04","close":69.06},{"date":"2023-08-07","close":68.66},{"date":"2023-08-08","close":67.55},{"date":"2023-08-09","close":66.55},{"date":"2023-08-10","close":67.47},{"date":"2023-08-11","close":66.6},{"date":"2023-08-14","close":67.55},{"date":"2023-08-15","close":66.06},{"date":"2023-08-16","close":65.375},{"date":"2023-08-17","close":65.36},{"date":"2023-08-18","close":66.29},{"date":"2023-08-21","close":67.27},{"date":"2023-08-22","close":65.83},{"date":"2023-08-23","close":68.17},{"date":"2023-08-24","close":66.95},{"date":"2023-08-25","close":67.7},{"date":"2023-08-28","close":67.57},{"date":"2023-08-29","close":68.81},{"date":"2023-08-30","close":68.67},{"date":"2023-08-31","close":71.03},{"date":"2023-09-01","close":71.72},{"date":"2023-09-05","close":73.28},{"date":"2023-09-06","close":74.0},{"date":"2023-09-07","close":73.68},{"date":"2023-09-08","close":72.06},{"date":"2023-09-11","close":71.78},{"date":"2023-09-12","close":70.27},{"date":"2023-09-13","close":69.84},{"date":"2023-09-14","close":71.57},{"date":"2023-09-15","close":71.11},{"date":"2023-09-18","close":70.63},{"date":"2023-09-19","close":69.34},{"date":"2023-09-20","close":68.8},{"date":"2023-09-21","close":68.31},{"date":"2023-09-22","close":68.85},{"date":"2023-09-25","close":68.65},{"date":"2023-09-26","close":68.3},{"date":"2023-09-27","close":67.32},{"date":"2023-09-28","close":68.33},{"date":"2023-09-29","close":69.94},{"date":"2023-10-02","close":70.11},{"date":"2023-10-03","close":68.04},{"date":"2023-10-04","close":66.06},{"date":"2023-10-05","close":64.52},{"date":"2023-10-06","close":65.48},{"date":"2023-10-09","close":66.1},{"date":"2023-10-10","close":67.28},{"date":"2023-10-11","close":64.82},{"date":"2023-10-12","close":63.47},{"date":"2023-10-13","close":62.75},{"date":"2023-10-16","close":63.18},{"date":"2023-10-17","close":63.84},{"date":"2023-10-18","close":62.97},{"date":"2023-10-19","close":62.36},{"date":"2023-10-20","close":61.71},{"date":"2023-10-23","close":61.13},{"date":"2023-10-24","close":62.14},{"date":"2023-10-25","close":60.35},{"date":"2023-10-26","close":59.5},{"date":"2023-10-27","close":59.29},{"date":"2023-10-30","close":60.0},{"date":"2023-10-31","close":59.98},{"date":"2023-11-01","close":60.03},{"date":"2023-11-02","close":61.28},{"date":"2023-11-03","close":62.99},{"date":"2023-11-06","close":61.82},{"date":"2023-11-07","close":62.69},{"date":"2023-11-08","close":61.83},{"date":"2023-11-09","close":60.65},{"date":"2023-11-10","close":62.06},{"date":"2023-11-13","close":61.54},{"date":"2023-11-14","close":62.77},{"date":"2023-11-15","close":63.74},{"date":"2023-11-16","close":63.4},{"date":"2023-11-17","close":64.12},{"date":"2023-11-20","close":66.0},{"date":"2023-11-21","close":65.94},{"date":"2023-11-22","close":63.83},{"date":"2023-11-24","close":64.53},{"date":"2023-11-27","close":65.55},{"date":"2023-11-28","close":67.53},{"date":"2023-11-29","close":67.95},{"date":"2023-11-30","close":67.83},{"date":"2023-12-01","close":70.29},{"date":"2023-12-04","close":68.16},{"date":"2023-12-05","close":68.72},{"date":"2023-12-06","close":70.94},{"date":"2023-12-07","close":71.93},{"date":"2023-12-08","close":73.06},{"date":"2023-12-11","close":72.58},{"date":"2023-12-12","close":71.28},{"date":"2023-12-13","close":71.22},{"date":"2023-12-14","close":72.14},{"date":"2023-12-15","close":71.57},{"date":"2023-12-18","close":71.36},{"date":"2023-12-19","close":72.42},{"date":"2023-12-20","close":69.86},{"date":"2023-12-21","close":71.9},{"date":"2023-12-22","close":72.5},{"date":"2023-12-26","close":74.21},{"date":"2023-12-27","close":73.73},{"date":"2023-12-28","close":73.09},{"date":"2023-12-29","close":71.91},{"date":"2024-01-02","close":69.15},{"date":"2024-01-03","close":67.17},{"date":"2024-01-04","close":66.9},{"date":"2024-01-05","close":66.96},{"date":"2024-01-08","close":68.39},{"date":"2024-01-09","close":68.31},{"date":"2024-01-10","close":68.18},{"date":"2024-01-11","close":68.5},{"date":"2024-01-12","close":70.46},{"date":"2024-01-16","close":69.1},{"date":"2024-01-17","close":67.95},{"date":"2024-01-18","close":67.32},{"date":"2024-01-19","close":69.04},{"date":"2024-01-22","close":69.59},{"date":"2024-01-23","close":69.63},{"date":"2024-01-24","close":69.04},{"date":"2024-01-25","close":67.42},{"date":"2024-01-26","close":67.74},{"date":"2024-01-29","close":68.93},{"date":"2024-01-30","close":67.18},{"date":"2024-01-31","close":64.61},{"date":"2024-02-01","close":64.85},{"date":"2024-02-02","close":64.27},{"date":"2024-02-05","close":63.69},{"date":"2024-02-06","close":63.6},{"date":"2024-02-07","close":63.88},{"date":"2024-02-08","close":63.9},{"date":"2024-02-09","close":65.7},{"date":"2024-02-12","close":64.48},{"date":"2024-02-13","close":63.66},{"date":"2024-02-14","close":64.14},{"date":"2024-02-15","close":64.04},{"date":"2024-02-16","close":62.12},{"date":"2024-02-20","close":61.32},{"date":"2024-02-21","close":61.35},{"date":"2024-02-22","close":62.12},{"date":"2024-02-23","close":63.4},{"date":"2024-02-26","close":63.12},{"date":"2024-02-27","close":68.17},{"date":"2024-02-28","close":69.62},{"date":"2024-02-29","close":70.73},{"date":"2024-03-01","close":70.91},{"date":"2024-03-04","close":69.71},{"date":"2024-03-05","close":66.49},{"date":"2024-03-06","close":66.42},{"date":"2024-03-07","close":67.03},{"date":"2024-03-08","close":67.16},{"date":"2024-03-11","close":69.68},{"date":"2024-03-12","close":69.88},{"date":"2024-03-13","close":68.44},{"date":"2024-03-14","close":67.26},{"date":"2024-03-15","close":65.96},{"date":"2024-03-18","close":66.23},{"date":"2024-03-19","close":66.53},{"date":"2024-03-20","close":66.86},{"date":"2024-03-21","close":66.54},{"date":"2024-03-22","close":65.96},{"date":"2024-03-25","close":66.71},{"date":"2024-03-26","close":66.35},{"date":"2024-03-27","close":66.62},{"date":"2024-03-28","close":65.37},{"date":"2024-04-01","close":64.73},{"date":"2024-04-02","close":63.78},{"date":"2024-04-03","close":63.22},{"date":"2024-04-04","close":63.28},{"date":"2024-04-05","close":62.94},{"date":"2024-04-08","close":63.01},{"date":"2024-04-09","close":63.85},{"date":"2024-04-10","close":62.22},{"date":"2024-04-11","close":62.52},{"date":"2024-04-12","close":61.63},{"date":"2024-04-15","close":60.24},{"date":"2024-04-16","close":59.28},{"date":"2024-04-17","close":59.08},{"date":"2024-04-18","close":59.94},{"date":"2024-04-19","close":59.45},{"date":"2024-04-22","close":59.54},{"date":"2024-04-23","close":61.62},{"date":"2024-04-24","close":61.65},{"date":"2024-04-25","close":61.04},{"date":"2024-04-26","close":62.0},{"date":"2024-04-29","close":63.32},{"date":"2024-04-30","close":61.1},{"date":"2024-05-01","close":61.61},{"date":"2024-05-02","close":62.83},{"date":"2024-05-03","close":61.82},{"date":"2024-05-06","close":61.82},{"date":"2024-05-07","close":62.14},{"date":"2024-05-08","close":61.23},{"date":"2024-05-09","close":61.13},{"date":"2024-05-10","close":61.97},{"date":"2024-05-13","close":63.11},{"date":"2024-05-14","close":63.53},{"date":"2024-05-15","close":63.81},{"date":"2024-05-16","close":63.96},{"date":"2024-05-17","close":64.16},{"date":"2024-05-20","close":64.09},{"date":"2024-05-21","close":63.86},{"date":"2024-05-22","close":64.38},{"date":"2024-05-23","close":62.42},{"date":"2024-05-24","close":63.01},{"date":"2024-05-28","close":62.06},{"date":"2024-05-29","close":61.36},{"date":"2024-05-30","close":60.53},{"date":"2024-05-31","close":61.34},{"date":"2024-06-03","close":61.73},{"date":"2024-06-04","close":61.53},{"date":"2024-06-05","close":62.09},{"date":"2024-06-06","close":63.11},{"date":"2024-06-07","close":62.84},{"date":"2024-06-10","close":62.96},{"date":"2024-06-11","close":62.85},{"date":"2024-06-12","close":60.52},{"date":"2024-06-13","close":57.94},{"date":"2024-06-14","close":57.74},{"date":"2024-06-17","close":56.95},{"date":"2024-06-18","close":56.21},{"date":"2024-06-20","close":58.31},{"date":"2024-06-21","close":58.88},{"date":"2024-06-24","close":57.81},{"date":"2024-06-25","close":57.79},{"date":"2024-06-26","close":57.54},{"date":"2024-06-27","close":58.47},{"date":"2024-06-28","close":59.19},{"date":"2024-07-01","close":59.21},{"date":"2024-07-02","close":58.34},{"date":"2024-07-03","close":58.63},{"date":"2024-07-05","close":58.26},{"date":"2024-07-08","close":57.4},{"date":"2024-07-09","close":56.88},{"date":"2024-07-10","close":56.0},{"date":"2024-07-11","close":56.6},{"date":"2024-07-12","close":57.58},{"date":"2024-07-15","close":58.325},{"date":"2024-07-16","close":59.16},{"date":"2024-07-17","close":59.1},{"date":"2024-07-18","close":59.15},{"date":"2024-07-19","close":58.87},{"date":"2024-07-22","close":58.64},{"date":"2024-07-23","close":59.42},{"date":"2024-07-24","close":58.16},{"date":"2024-07-25","close":59.61},{"date":"2024-07-26","close":60.09},{"date":"2024-07-29","close":60.32},{"date":"2024-07-30","close":61.05},{"date":"2024-07-31","close":60.4},{"date":"2024-08-01","close":58.97},{"date":"2024-08-02","close":58.49},{"date":"2024-08-05","close":55.63},{"date":"2024-08-06","close":55.83},{"date":"2024-08-07","close":55.72},{"date":"2024-08-08","close":56.21},{"date":"2024-08-09","close":56.38},{"date":"2024-08-12","close":55.32},{"date":"2024-08-13","close":56.65},{"date":"2024-08-14","close":57.0},{"date":"2024-08-15","close":57.85},{"date":"2024-08-16","close":58.07},{"date":"2024-08-19","close":59.82},{"date":"2024-08-20","close":59.13},{"date":"2024-08-21","close":60.23},{"date":"2024-08-22","close":68.04},{"date":"2024-08-23","close":70.14},{"date":"2024-08-26","close":71.32},{"date":"2024-08-27","close":71.9},{"date":"2024-08-28","close":70.69},{"date":"2024-08-29","close":69.94},{"date":"2024-08-30","close":69.08},{"date":"2024-09-03","close":68.83},{"date":"2024-09-04","close":68.19},{"date":"2024-09-05","close":67.23},{"date":"2024-09-06","close":67.18},{"date":"2024-09-09","close":66.59},{"date":"2024-09-10","close":66.7},{"date":"2024-09-11","close":67.3},{"date":"2024-09-12","close":66.55},{"date":"2024-09-13","close":67.59},{"date":"2024-09-16","close":67.62},{"date":"2024-09-17","close":68.11},{"date":"2024-09-18","close":66.04},{"date":"2024-09-19","close":66.91},{"date":"2024-09-20","close":67.53},{"date":"2024-09-23","close":68.79},{"date":"2024-09-24","close":69.43},{"date":"2024-09-25","close":67.95},{"date":"2024-09-26","close":68.9},{"date":"2024-09-27","close":69.55},{"date":"2024-09-30","close":69.74},{"date":"2024-10-01","close":68.64},{"date":"2024-10-02","close":67.61},{"date":"2024-10-03","close":67.21},{"date":"2024-10-04","close":68.66},{"date":"2024-10-07","close":68.16},{"date":"2024-10-08","close":68.32},{"date":"2024-10-09","close":69.97},{"date":"2024-10-10","close":70.85},{"date":"2024-10-11","close":70.68},{"date":"2024-10-14","close":67.89},{"date":"2024-10-15","close":68.42},{"date":"2024-10-16","close":68.93},{"date":"2024-10-17","close":70.2},{"date":"2024-10-18","close":70.52},{"date":"2024-10-21","close":72.17},{"date":"2024-10-22","close":72.22},{"date":"2024-10-23","close":72.54},{"date":"2024-10-24","close":72.66},{"date":"2024-10-25","close":72.63},{"date":"2024-10-28","close":73.85},{"date":"2024-10-29","close":75.5},{"date":"2024-10-30","close":74.78},{"date":"2024-10-31","close":74.74},{"date":"2024-11-01","close":75.6},{"date":"2024-11-04","close":75.54},{"date":"2024-11-05","close":77.75},{"date":"2024-11-06","close":79.69},{"date":"2024-11-07","close":80.19},{"date":"2024-11-08","close":81.46},{"date":"2024-11-11","close":85.58},{"date":"2024-11-12","close":86.32},{"date":"2024-11-13","close":85.04},{"date":"2024-11-14","close":82.63},{"date":"2024-11-15","close":81.14},{"date":"2024-11-18","close":78.93},{"date":"2024-11-19","close":77.75},{"date":"2024-11-20","close":78.86},{"date":"2024-11-21","close":81.2},{"date":"2024-11-22","close":85.88},{"date":"2024-11-25","close":89.03},{"date":"2024-11-26","close":83.41},{"date":"2024-11-27","close":85.36},{"date":"2024-11-29","close":82.69},{"date":"2024-12-02","close":83.11},{"date":"2024-12-03","close":82.63},{"date":"2024-12-04","close":83.65},{"date":"2024-12-05","close":83.36},{"date":"2024-12-06","close":86.22},{"date":"2024-12-09","close":85.58},{"date":"2024-12-10","close":83.83},{"date":"2024-12-11","close":86.59},{"date":"2024-12-12","close":87.05},{"date":"2024-12-13","close":83.79},{"date":"2024-12-16","close":83.8},{"date":"2024-12-17","close":84.6},{"date":"2024-12-18","close":82.05},{"date":"2024-12-19","close":84.05},{"date":"2024-12-20","close":85.6},{"date":"2024-12-23","close":85.27},{"date":"2024-12-24","close":85.67},{"date":"2024-12-26","close":85.44},{"date":"2024-12-27","close":83.82},{"date":"2024-12-30","close":82.73},{"date":"2024-12-31","close":81.61},{"date":"2025-01-02","close":81.58},{"date":"2025-01-03","close":82.7},{"date":"2025-01-06","close":82.34},{"date":"2025-01-07","close":80.45},{"date":"2025-01-08","close":79.9},{"date":"2025-01-10","close":79.46},{"date":"2025-01-13","close":78.82},{"date":"2025-01-14","close":79.2},{"date":"2025-01-15","close":80.26},{"date":"2025-01-16","close":79.44},{"date":"2025-01-17","close":78.07},{"date":"2025-01-21","close":78.54},{"date":"2025-01-22","close":79.28},{"date":"2025-01-23","close":80.01},{"date":"2025-01-24","close":80.17},{"date":"2025-01-27","close":82.0},{"date":"2025-01-28","close":88.64},{"date":"2025-01-29","close":87.2},{"date":"2025-01-30","close":87.29},{"date":"2025-01-31","close":86.94},{"date":"2025-02-03","close":86.12},{"date":"2025-02-04","close":86.18},{"date":"2025-02-05","close":85.99},{"date":"2025-02-06","close":86.69},{"date":"2025-02-07","close":86.12},{"date":"2025-02-10","close":87.1},{"date":"2025-02-11","close":83.82},{"date":"2025-02-12","close":83.05},{"date":"2025-02-13","close":85.16},{"date":"2025-02-14","close":85.1},{"date":"2025-02-18","close":85.2},{"date":"2025-02-19","close":85.17},{"date":"2025-02-20","close":83.45},{"date":"2025-02-21","close":82.5},{"date":"2025-02-24","close":81.1},{"date":"2025-02-25","close":74.22},{"date":"2025-02-26","close":74.15},{"date":"2025-02-27","close":72.88},{"date":"2025-02-28","close":73.7},{"date":"2025-03-03","close":74.31},{"date":"2025-03-04","close":74.93},{"date":"2025-03-05","close":75.6},{"date":"2025-03-06","close":75.48},{"date":"2025-03-07","close":75.98},{"date":"2025-03-10","close":73.47},{"date":"2025-03-11","close":73.15},{"date":"2025-03-12","close":73.95},{"date":"2025-03-13","close":72.23},{"date":"2025-03-14","close":74.2},{"date":"2025-03-17","close":75.16},{"date":"2025-03-18","close":75.45},{"date":"2025-03-19","close":76.26},{"date":"2025-03-20","close":76.03},{"date":"2025-03-21","close":75.97},{"date":"2025-03-24","close":78.2},{"date":"2025-03-25","close":78.13},{"date":"2025-03-26","close":77.78},{"date":"2025-03-27","close":76.78},{"date":"2025-03-28","close":74.84},{"date":"2025-03-31","close":73.77},{"date":"2025-04-01","close":74.02},{"date":"2025-04-02","close":75.04},{"date":"2025-04-03","close":73.25},{"date":"2025-04-04","close":67.75},{"date":"2025-04-07","close":68.05},{"date":"2025-04-08","close":66.7},{"date":"2025-04-09","close":71.83},{"date":"2025-04-10","close":69.61},{"date":"2025-04-11","close":71.34},{"date":"2025-04-14","close":71.98},{"date":"2025-04-15","close":72.4},{"date":"2025-04-16","close":71.2},{"date":"2025-04-17","close":71.49},{"date":"2025-04-21","close":70.49},{"date":"2025-04-22","close":71.735},{"date":"2025-04-23","close":72.83},{"date":"2025-04-24","close":75.49},{"date":"2025-04-25","close":76.03},{"date":"2025-04-28","close":76.16},{"date":"2025-04-29","close":77.55},{"date":"2025-04-30","close":77.54},{"date":"2025-05-01","close":77.25},{"date":"2025-05-02","close":78.23},{"date":"2025-05-05","close":78.23},{"date":"2025-05-06","close":78.05},{"date":"2025-05-07","close":78.64},{"date":"2025-05-08","close":80.25},{"date":"2025-05-09","close":81.31},{"date":"2025-05-12","close":82.67},{"date":"2025-05-13","close":83.18},{"date":"2025-05-14","close":83.27},{"date":"2025-05-15","close":83.85},{"date":"2025-05-16","close":84.62},{"date":"2025-05-19","close":83.31},{"date":"2025-05-20","close":83.1},{"date":"2025-05-21","close":82.27},{"date":"2025-05-22","close":82.07},{"date":"2025-05-23","close":79.28},{"date":"2025-05-27","close":78.9},{"date":"2025-05-28","close":79.67},{"date":"2025-05-29","close":79.94},{"date":"2025-05-30","close":81.25},{"date":"2025-06-02","close":81.27},{"date":"2025-06-03","close":80.98},{"date":"2025-06-04","close":80.68},{"date":"2025-06-05","close":81.33},{"date":"2025-06-06","close":80.35},{"date":"2025-06-09","close":80.26},{"date":"2025-06-10","close":79.41},{"date":"2025-06-11","close":78.16},{"date":"2025-06-12","close":77.41},{"date":"2025-06-13","close":76.63},{"date":"2025-06-16","close":77.87},{"date":"2025-06-17","close":77.9},{"date":"2025-06-18","close":77.48},{"date":"2025-06-20","close":77.99},{"date":"2025-06-23","close":77.27},{"date":"2025-06-24","close":76.45},{"date":"2025-06-25","close":76.62},{"date":"2025-06-26","close":76.96},{"date":"2025-06-27","close":78.38},{"date":"2025-06-30","close":77.98},{"date":"2025-07-01","close":77.57},{"date":"2025-07-02","close":77.59},{"date":"2025-07-03","close":78.58},{"date":"2025-07-07","close":77.17},{"date":"2025-07-08","close":77.42},{"date":"2025-07-09","close":77.38},{"date":"2025-07-10","close":75.05},{"date":"2025-07-11","close":73.4},{"date":"2025-07-14","close":74.83},{"date":"2025-07-15","close":74.73},{"date":"2025-07-16","close":74.44},{"date":"2025-07-17","close":74.6},{"date":"2025-07-18","close":74.85},{"date":"2025-07-21","close":74.48},{"date":"2025-07-22","close":75.21},{"date":"2025-07-23","close":76.05},{"date":"2025-07-24","close":75.63},{"date":"2025-07-25","close":74.82},{"date":"2025-07-28","close":75.39},{"date":"2025-07-29","close":74.51},{"date":"2025-07-30","close":74.24},{"date":"2025-07-31","close":74.05},{"date":"2025-08-01","close":70.97},{"date":"2025-08-04","close":72.06},{"date":"2025-08-05","close":71.7},{"date":"2025-08-06","close":73.17},{"date":"2025-08-07","close":71.6},{"date":"2025-08-08","close":71.57},{"date":"2025-08-11","close":69.77},{"date":"2025-08-12","close":69.96},{"date":"2025-08-13","close":72.39},{"date":"2025-08-14","close":71.86},{"date":"2025-08-15","close":73.14},{"date":"2025-08-18","close":73.64},{"date":"2025-08-19","close":72.19},{"date":"2025-08-20","close":72.16},{"date":"2025-08-21","close":73.17},{"date":"2025-08-22","close":82.47},{"date":"2025-08-25","close":81.35},{"date":"2025-08-26","close":78.81},{"date":"2025-08-27","close":80.96},{"date":"2025-08-28","close":80.83},{"date":"2025-08-29","close":81.42},{"date":"2025-09-02","close":81.935},{"date":"2025-09-03","close":83.49},{"date":"2025-09-04","close":82.79},{"date":"2025-09-05","close":83.68},{"date":"2025-09-08","close":85.08},{"date":"2025-09-09","close":85.62},{"date":"2025-09-10","close":83.77},{"date":"2025-09-11","close":84.75},{"date":"2025-09-12","close":83.98},{"date":"2025-09-15","close":84.63},{"date":"2025-09-16","close":85.2},{"date":"2025-09-17","close":86.3},{"date":"2025-09-18","close":86.83},{"date":"2025-09-19","close":84.16},{"date":"2025-09-22","close":83.53},{"date":"2025-09-23","close":82.58},{"date":"2025-09-24","close":83.01},{"date":"2025-09-25","close":83.99},{"date":"2025-09-26","close":84.51},{"date":"2025-09-29","close":83.6},{"date":"2025-09-30","close":82.5},{"date":"2025-10-01","close":81.28},{"date":"2025-10-02","close":82.24},{"date":"2025-10-03","close":80.96},{"date":"2025-10-06","close":81.03},{"date":"2025-10-07","close":79.49},{"date":"2025-10-08","close":79.85},{"date":"2025-10-09","close":82.7},{"date":"2025-10-10","close":80.28},{"date":"2025-10-13","close":79.17},{"date":"2025-10-14","close":79.32},{"date":"2025-10-15","close":79.51},{"date":"2025-10-16","close":79.83},{"date":"2025-10-17","close":80.01},{"date":"2025-10-20","close":81.91},{"date":"2025-10-21","close":83.61},{"date":"2025-10-22","close":82.01},{"date":"2025-10-23","close":82.79},{"date":"2025-10-24","close":84.28},{"date":"2025-10-27","close":85.17},{"date":"2025-10-28","close":84.89},{"date":"2025-10-29","close":83.32},{"date":"2025-10-30","close":84.34},{"date":"2025-10-31","close":87.23},{"date":"2025-11-03","close":86.28},{"date":"2025-11-04","close":83.83},{"date":"2025-11-05","close":83.57},{"date":"2025-11-06","close":82.22},{"date":"2025-11-07","close":81.69},{"date":"2025-11-10","close":83.16},{"date":"2025-11-11","close":84.59},{"date":"2025-11-12","close":84.7},{"date":"2025-11-13","close":84.04},{"date":"2025-11-14","close":84.22},{"date":"2025-11-17","close":81.86},{"date":"2025-11-18","close":81.31},{"date":"2025-11-19","close":80.71},{"date":"2025-11-20","close":78.42},{"date":"2025-11-21","close":78.63},{"date":"2025-11-24","close":78.6},{"date":"2025-11-25","close":86.34},{"date":"2025-11-26","close":84.43},{"date":"2025-11-28","close":84.96},{"date":"2025-12-01","close":84.94},{"date":"2025-12-02","close":84.56},{"date":"2025-12-03","close":85.64},{"date":"2025-12-04","close":86.58},{"date":"2025-12-05","close":87.65},{"date":"2025-12-08","close":89.09},{"date":"2025-12-09","close":87.63},{"date":"2025-12-10","close":88.05},{"date":"2025-12-11","close":90.24},{"date":"2025-12-12","close":89.52},{"date":"2025-12-15","close":86.54},{"date":"2025-12-16","close":87.91},{"date":"2025-12-17","close":88.75},{"date":"2025-12-18","close":89.38},{"date":"2025-12-19","close":89.82},{"date":"2025-12-22","close":89.99},{"date":"2025-12-23","close":87.16},{"date":"2025-12-24","close":87.79},{"date":"2025-12-26","close":88.04},{"date":"2025-12-29","close":86.33},{"date":"2025-12-30","close":86.3},{"date":"2025-12-31","close":86.29},{"date":"2026-01-02","close":83.32},{"date":"2026-01-05","close":86.53},{"date":"2026-01-06","close":85.76},{"date":"2026-01-07","close":86.63},{"date":"2026-01-08","close":85.65},{"date":"2026-01-09","close":85.18},{"date":"2026-01-12","close":86.75},{"date":"2026-01-13","close":83.19},{"date":"2026-01-14","close":82.76},{"date":"2026-01-15","close":81.52},{"date":"2026-01-16","close":80.96},{"date":"2026-01-20","close":81.32},{"date":"2026-01-21","close":81.18},{"date":"2026-01-22","close":84.65},{"date":"2026-01-23","close":85.78},{"date":"2026-01-26","close":95.46},{"date":"2026-01-27","close":94.44},{"date":"2026-01-28","close":96.22},{"date":"2026-01-29","close":92.58},{"date":"2026-01-30","close":92.1},{"date":"2026-02-02","close":92.865},{"date":"2026-02-03","close":88.73},{"date":"2026-02-04","close":90.83},{"date":"2026-02-05","close":89.08},{"date":"2026-02-06","close":92.2},{"date":"2026-02-09","close":95.39},{"date":"2026-02-10","close":94.99},{"date":"2026-02-11","close":92.15},{"date":"2026-02-12","close":92.24},{"date":"2026-02-13","close":92.6},{"date":"2026-02-17","close":88.65},{"date":"2026-02-18","close":91.12},{"date":"2026-02-19","close":90.96},{"date":"2026-02-20","close":90.29},{"date":"2026-02-23","close":86.06},{"date":"2026-02-24","close":87.51},{"date":"2026-02-25","close":85.43},{"date":"2026-02-26","close":75.54},{"date":"2026-02-27","close":73.94},{"date":"2026-03-02","close":72.72},{"date":"2026-03-03","close":73.5},{"date":"2026-03-04","close":78.02},{"date":"2026-03-05","close":77.33},{"date":"2026-03-06","close":77.5},{"date":"2026-03-09","close":77.06},{"date":"2026-03-10","close":76.38},{"date":"2026-03-11","close":76.05},{"date":"2026-03-12","close":74.94},{"date":"2026-03-13","close":74.1},{"date":"2026-03-16","close":74.96},{"date":"2026-03-17","close":75.99},{"date":"2026-03-18","close":76.43},{"date":"2026-03-19","close":76.74},{"date":"2026-03-20","close":76.61},{"date":"2026-03-23","close":77.95},{"date":"2026-03-24","close":75.98},{"date":"2026-03-25","close":78.11},{"date":"2026-03-26","close":79.32},{"date":"2026-03-27","close":77.71},{"date":"2026-03-30","close":78.68},{"date":"2026-03-31","close":80.39},{"date":"2026-04-01","close":80.7},{"date":"2026-04-02","close":82.36},{"date":"2026-04-06","close":82.68},{"date":"2026-04-07","close":84.02},{"date":"2026-04-08","close":83.23},{"date":"2026-04-09","close":84.03},{"date":"2026-04-10","close":79.24},{"date":"2026-04-13","close":82.8},{"date":"2026-04-14","close":82.4},{"date":"2026-04-15","close":89.03},{"date":"2026-04-16","close":86.68},{"date":"2026-04-17","close":88.02},{"date":"2026-04-20","close":90.56},{"date":"2026-04-21","close":90.96},{"date":"2026-04-22","close":91.92},{"date":"2026-04-23","close":90.01},{"date":"2026-04-24","close":92.03},{"date":"2026-04-27","close":90.83},{"date":"2026-04-28","close":91.14},{"date":"2026-04-29","close":95.76},{"date":"2026-04-30","close":97.15},{"date":"2026-05-01","close":103.44},{"date":"2026-05-04","close":106.63},{"date":"2026-05-05","close":109.1},{"date":"2026-05-06","close":105.13},{"date":"2026-05-07","close":108.36},{"date":"2026-05-08","close":109.21},{"date":"2026-05-11","close":107.12},{"date":"2026-05-12","close":102.96},{"date":"2026-05-13","close":102.43},{"date":"2026-05-14","close":98.23},{"date":"2026-05-15","close":100.16},{"date":"2026-05-18","close":98.87},{"date":"2026-05-19","close":97.39},{"date":"2026-05-20","close":99.42},{"date":"2026-05-21","close":96.75},{"date":"2026-05-22","close":105.64},{"date":"2026-05-26","close":100.09},{"date":"2026-05-27","close":99.96},{"date":"2026-05-28","close":100.46},{"date":"2026-05-29","close":101.59},{"date":"2026-06-01","close":111.62},{"date":"2026-06-02","close":111.88},{"date":"2026-06-03","close":106.2},{"date":"2026-06-04","close":105.21},{"date":"2026-06-05","close":101.62},{"date":"2026-06-08","close":101.15},{"date":"2026-06-09","close":96.83},{"date":"2026-06-10","close":93.96},{"date":"2026-06-11","close":92.32},{"date":"2026-06-12","close":93.68},{"date":"2026-06-15","close":94.25},{"date":"2026-06-16","close":92.07},{"date":"2026-06-17","close":87.39},{"date":"2026-06-18","close":86.36},{"date":"2026-06-22","close":84.34},{"date":"2026-06-23","close":86.445},{"date":"2026-06-24","close":85.47},{"date":"2026-06-25","close":82.88},{"date":"2026-06-26","close":86.48},{"date":"2026-06-29","close":86.14},{"date":"2026-06-30","close":86.31},{"date":"2026-07-01","close":90.13},{"date":"2026-07-02","close":87.145},{"date":"2026-07-06","close":84.96},{"date":"2026-07-07","close":85.68},{"date":"2026-07-08","close":87.4},{"date":"2026-07-09","close":89.88},{"date":"2026-07-10","close":89.76},{"date":"2026-07-13","close":91.88},{"date":"2026-07-14","close":91.15},{"date":"2026-07-15","close":92.6},{"date":"2026-07-16","close":92.92},{"date":"2026-07-17","close":91.13},{"date":"2026-07-20","close":90.91},{"date":"2026-07-21","close":89.77},{"date":"2026-07-22","close":85.81},{"date":"2026-07-23","close":84.11},{"date":"2026-07-24","close":87.99},{"date":"2026-07-27","close":91.22},{"date":"2026-07-28","close":91.48},{"date":"2026-07-29","close":92.41},{"date":"2026-07-30","close":92.32},{"date":"2026-07-31","close":96.07},{"date":"2026-08-03","close":98.25},{"date":"2026-08-04","close":102.12},{"date":"2026-08-05","close":100.64},{"date":"2026-08-06","close":101.3},{"date":"2026-08-07","close":104.5},{"date":"2026-08-10","close":107.2},{"date":"2026-08-11","close":106.06},{"date":"2026-08-12","close":105.13},{"date":"2026-08-13","close":109.84},{"date":"2026-08-14","close":105.96},{"date":"2026-08-17","close":105.56},{"date":"2026-08-18","close":104.71},{"date":"2026-08-19","close":107.47},{"date":"2026-08-20","close":106.3},{"date":"2026-08-21","close":107.43},{"date":"2026-08-24","close":104.83},{"date":"2026-08-25","close":100.92},{"date":"2026-08-26","close":93.83},{"date":"2026-08-27","close":100.27},{"date":"2026-08-28","close":98.43},{"date":"2026-08-31","close":96.68},{"date":"2026-09-01","close":94.9},{"date":"2026-09-02","close":95.86},{"date":"2026-09-03","close":98.14},{"date":"2026-09-04","close":101.33},{"date":"2026-09-08","close":96.44},{"date":"2026-09-09","close":96.18},{"date":"2026-09-10","close":95.46},{"date":"2026-09-11","close":95.57},{"date":"2026-09-14","close":95.36},{"date":"2026-09-15","close":93.07},{"date":"2026-09-16","close":91.94},{"date":"2026-09-17","close":92.16},{"date":"2026-09-18","close":88.77},{"date":"2026-09-21","close":90.9},{"date":"2026-09-22","close":90.95},{"date":"2026-09-23","close":91.9},{"date":"2026-09-24","close":90.35},{"date":"2026-09-25","close":89.71},{"date":"2026-09-28","close":87.3},{"date":"2026-09-29","close":88.355},{"date":"2026-09-30","close":90.77},{"date":"2026-10-01","close":93.8},{"date":"2026-10-02","close":92.88},{"date":"2026-10-05","close":93.62},{"date":"2026-10-06","close":94.2},{"date":"2026-10-07","close":94.77},{"date":"2026-10-08","close":94.67},{"date":"2026-10-09","close":97.74},{"date":"2026-10-12","close":97.94},{"date":"2026-10-13","close":98.16},{"date":"2026-10-14","close":94.47},{"date":"2026-10-15","close":98.51},{"date":"2026-10-16","close":94.19},{"date":"2026-10-19","close":97.59},{"date":"2026-10-20","close":97.46},{"date":"2026-10-21","close":99.44},{"date":"2026-10-22","close":96.2}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":96.2,"low_30d":85.38,"support":87.05,"high_30d":102.11,"change_1d":-3.3,"change_7d":2.1,"change_30d":0.7,"resistance":100.44,"position_in_range":65.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":2.24,"per":26.88,"quarter":"2024-Q2"},{"pbr":1.8,"per":20.71,"quarter":"2025-Q2"},{"pbr":2.18,"per":23.39,"quarter":"2025-Q3"},{"pbr":2.47,"per":24.59,"quarter":"2025-Q4"},{"pbr":2.21,"per":20.74,"quarter":"2026-Q1"},{"pbr":2.1,"per":17.48,"quarter":"2026-Q2"},{"pbr":2.38,"per":15.35,"quarter":"2026-Q3"},{"pbr":2.38,"per":13.59,"quarter":"2026-Q4"},{"pbr":2.47,"per":13.15,"quarter":"2027-Q1"},{"pbr":2.58,"per":13.03,"quarter":"현재"}],"timeline":[{"close":73.35,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":60.4,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":74.74,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":86.94,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":77.54,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":74.05,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null},{"close":87.23,"gap_pct":null,"quarter":"2026-Q3","ttm_eps":null,"fair_value":null},{"close":92.1,"gap_pct":null,"quarter":"2026-Q4","ttm_eps":null,"fair_value":null},{"close":97.15,"gap_pct":null,"quarter":"2027-Q1","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":2.25,"pbr_5y_low":1.8,"per_5y_avg":19.54,"per_5y_low":13.15,"current_pbr":2.58,"current_per":13.03,"pbr_5y_high":2.47,"per_5y_high":26.88,"pbr_5y_median":2.24,"per_5y_median":20.71,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":100.0,"per_percentile":0.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["특별한 경고 요인 없음"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SOFTWARE - APPLICATION"},"investment_grade":{"growth":{"grade":"C","reason":"매출 -0.6%"},"momentum":{"grade":"C","reason":"RSI 56"},"valuation":{"grade":"C","reason":"PER 13.03x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 4.3%"},"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":3.5,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":4.27,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":11.89,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.01,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":77.86,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":24.17,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":41.99,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":5,"total_count":8,"overall_comment":"8개 지표 중 5개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":2.24,"per":26.88,"close":73.35,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.8,"per":20.71,"close":60.4,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":2.18,"per":23.39,"close":74.74,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":2.47,"per":24.59,"close":86.94,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":2.21,"per":20.74,"close":77.54,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":2.1,"per":17.48,"close":74.05,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"},{"pbr":2.38,"per":15.35,"close":87.23,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q3"},{"pbr":2.38,"per":13.59,"close":92.1,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q4"},{"pbr":2.47,"per":13.15,"close":97.15,"ttm_eps":null,"fiscal_year":2027,"fiscal_quarter":"Q1"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2027Q1","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":"13.0배"},{"label":"PBR","value":"2.6배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"4.3%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":1.5178624336794075,"pbr":null,"per":null,"roa":0.03500052663961907,"roe":0.042690871703037606,"revenue":1239006000.0,"market_cap":null,"net_income":425677000.0,"fiscal_year":2027,"report_date":"2026-04-30","gross_margin":0.7786233480709537,"total_assets":12162017000.0,"total_equity":9971148000.0,"profit_margin":0.34356330800657947,"dividend_yield":0.0,"fiscal_quarter":"Q1","operating_income":310473000.0,"operating_margin":0.2505823216352463},{"eps":2.4036081566413383,"pbr":2.475,"per":13.4,"roa":0.05635924369185821,"roe":0.0687257614960781,"revenue":1246992000.0,"market_cap":24398719000.0,"net_income":674080000.0,"fiscal_year":2026,"report_date":"2026-01-31","gross_margin":0.7628701707789625,"total_assets":11960416000.0,"total_equity":9808258000.0,"profit_margin":0.540564815171228,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":249892000.0,"operating_margin":0.20039583253140356},{"eps":2.1853586247704233,"pbr":null,"per":null,"roa":0.05380415845719853,"roe":0.06599370722441648,"revenue":1229835000.0,"market_cap":null,"net_income":612873000.0,"fiscal_year":2026,"report_date":"2025-10-31","gross_margin":0.7790191367134616,"total_assets":11390811000.0,"total_equity":9286840000.0,"profit_margin":0.49833758187073873,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":310414000.0,"operating_margin":0.2524029646253359},{"eps":1.2786533588095341,"pbr":null,"per":null,"roa":0.03246920992754206,"roe":0.040065800551213136,"revenue":1217227000.0,"market_cap":null,"net_income":358592000.0,"fiscal_year":2026,"report_date":"2025-07-31","gross_margin":0.7755841761643473,"total_assets":11044063000.0,"total_equity":8950077000.0,"profit_margin":0.2945974744234231,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":321735000.0,"operating_margin":0.264317994917957},{"eps":0.9078534409941768,"pbr":null,"per":null,"roa":0.023247390223574072,"roe":0.028599469264806845,"revenue":1174715000.0,"market_cap":null,"net_income":254603000.0,"fiscal_year":2026,"report_date":"2025-04-30","gross_margin":0.7630046436795308,"total_assets":10951896000.0,"total_equity":8902368000.0,"profit_margin":0.2167359742575859,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":241592000.0,"operating_margin":0.20566009627867185},{"eps":1.3117186603116335,"pbr":null,"per":null,"roa":0.033477512374161855,"roe":0.04117084965289638,"revenue":1184138000.0,"market_cap":null,"net_income":367865000.0,"fiscal_year":2025,"report_date":"2025-01-31","gross_margin":0.7573298044653579,"total_assets":10988421000.0,"total_equity":8935084000.0,"profit_margin":0.3106605817902981,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":225063000.0,"operating_margin":0.19006484041555968},{"eps":0.7382908094478239,"pbr":null,"per":null,"roa":0.019386941918482333,"roe":0.02385414283268551,"revenue":1177541000.0,"market_cap":null,"net_income":207050000.0,"fiscal_year":2025,"report_date":"2024-10-31","gross_margin":0.7589204961865447,"total_assets":10679869000.0,"total_equity":8679834000.0,"profit_margin":0.1758325187827855,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":182840000.0,"operating_margin":0.1552727251110577},{"eps":0.7809551394890855,"pbr":null,"per":null,"roa":0.020844294079712257,"roe":0.02569016475417076,"revenue":1162520000.0,"market_cap":null,"net_income":219015000.0,"fiscal_year":2025,"report_date":"2024-07-31","gross_margin":0.7547663696108454,"total_assets":10507192000.0,"total_equity":8525247000.0,"profit_margin":0.1883967587654406,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":202370000.0,"operating_margin":0.17407872552730275},{"eps":0.7040074906313785,"pbr":null,"per":null,"roa":0.0210076500758015,"roe":0.026064897869866863,"revenue":1141234000.0,"market_cap":null,"net_income":216308000.0,"fiscal_year":2024,"report_date":"2023-07-31","gross_margin":0.7605206294239394,"total_assets":10296630000.0,"total_equity":8298824000.0,"profit_margin":0.18953869232777854,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":203022000.0,"operating_margin":0.1778969080837059},{"eps":0.9725944784305532,"pbr":null,"per":null,"roa":0.030094484346249714,"roe":0.03726360780337097,"revenue":1146457000.0,"market_cap":null,"net_income":298832000.0,"fiscal_year":2024,"report_date":"2023-04-30","gross_margin":0.7589905247209446,"total_assets":9929793000.0,"total_equity":8019406000.0,"profit_margin":0.2606569631482036,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":168530000.0,"operating_margin":0.14700071611931367},{"eps":0.45959606564268646,"pbr":null,"per":null,"roa":0.015155613024648747,"roe":0.019048207428682195,"revenue":1136727000.0,"market_cap":null,"net_income":141212000.0,"fiscal_year":2023,"report_date":"2023-01-31","gross_margin":0.761606788613273,"total_assets":9317472000.0,"total_equity":7413401000.0,"profit_margin":0.12422683722652844,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":169389000.0,"operating_margin":0.14901467106877905},{"eps":0.5922622330202973,"pbr":null,"per":null,"roa":0.020393566905163536,"roe":0.025987553896176598,"revenue":1138676000.0,"market_cap":null,"net_income":181974000.0,"fiscal_year":2023,"report_date":"2022-10-31","gross_margin":0.7659044363804981,"total_assets":8923108000.0,"total_equity":7002352000.0,"profit_margin":0.1598119219163309,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":177618000.0,"operating_margin":0.1559864263407677}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":2.7285,"per":24.86,"date":"2023-11","close":67.83,"source":"reported"},{"eps":2.7285,"per":26.36,"date":"2023-12","close":71.91,"source":"reported"},{"eps":2.7285,"per":23.68,"date":"2024-01","close":64.61,"source":"reported"},{"eps":2.7285,"per":25.92,"date":"2024-02","close":70.73,"source":"reported"},{"eps":2.7285,"per":23.96,"date":"2024-03","close":65.37,"source":"reported"},{"eps":2.7285,"per":22.39,"date":"2024-04","close":61.1,"source":"reported"},{"eps":2.7285,"per":22.48,"date":"2024-05","close":61.34,"source":"reported"},{"eps":2.7285,"per":21.69,"date":"2024-06","close":59.19,"source":"reported"},{"eps":2.9172,"per":20.71,"date":"2024-07","close":60.4,"source":"reported"},{"eps":2.9172,"per":23.68,"date":"2024-08","close":69.08,"source":"reported"},{"eps":2.9172,"per":23.91,"date":"2024-09","close":69.74,"source":"reported"},{"eps":3.1958,"per":23.39,"date":"2024-10","close":74.74,"source":"reported"},{"eps":3.1958,"per":25.87,"date":"2024-11","close":82.69,"source":"reported"},{"eps":3.1958,"per":25.54,"date":"2024-12","close":81.61,"source":"reported"},{"eps":3.535,"per":24.59,"date":"2025-01","close":86.94,"source":"reported"},{"eps":3.535,"per":20.85,"date":"2025-02","close":73.7,"source":"reported"},{"eps":3.535,"per":20.87,"date":"2025-03","close":73.77,"source":"reported"},{"eps":3.7388,"per":20.74,"date":"2025-04","close":77.54,"source":"reported"},{"eps":3.7388,"per":21.73,"date":"2025-05","close":81.25,"source":"reported"},{"eps":3.7388,"per":20.86,"date":"2025-06","close":77.98,"source":"reported"},{"eps":4.2365,"per":17.48,"date":"2025-07","close":74.05,"source":"reported"},{"eps":4.2365,"per":19.22,"date":"2025-08","close":81.42,"source":"reported"},{"eps":4.2365,"per":19.47,"date":"2025-09","close":82.5,"source":"reported"},{"eps":5.6836,"per":15.35,"date":"2025-10","close":87.23,"source":"reported"},{"eps":5.6836,"per":14.95,"date":"2025-11","close":84.96,"source":"reported"},{"eps":5.6836,"per":15.18,"date":"2025-12","close":86.29,"source":"reported"},{"eps":6.7755,"per":13.59,"date":"2026-01","close":92.1,"source":"reported"},{"eps":6.7755,"per":10.91,"date":"2026-02","close":73.94,"source":"reported"},{"eps":6.7755,"per":11.86,"date":"2026-03","close":80.39,"source":"reported"},{"eps":7.3855,"per":13.15,"date":"2026-04","close":97.15,"source":"reported"},{"eps":7.3855,"per":13.76,"date":"2026-05","close":101.59,"source":"reported"},{"eps":7.3855,"per":11.69,"date":"2026-06","close":86.31,"source":"reported"},{"eps":7.3855,"per":13.01,"date":"2026-07","close":96.07,"source":"reported"},{"eps":7.3855,"per":13.09,"date":"2026-08","close":96.68,"source":"reported"},{"eps":7.3855,"per":12.29,"date":"2026-09","close":90.77,"source":"reported"},{"eps":7.3855,"per":13.03,"date":"2026-10","close":96.2,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":19.23,"std":4.95,"count":36,"current":13.03,"lower_1sd":14.28,"upper_1sd":24.17},"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":"Zoom Video Communications Inc","phase":"above-fold","symbol_resolved":true}