{"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":"2026-10-23T10:04:35.793260+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":4.3,"direction":"higher_better","percentile":59},{"name":"영업이익 성장률","note":"적자 축소","unit":"%","value":42.8,"direction":"higher_better","percentile":84}],"summary":"매출 +4.3%","percentile":72},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"B","metrics":[{"name":"RSI (14)","unit":"","value":70.7,"direction":null,"percentile":71},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":44.5,"direction":"higher_better","percentile":88}],"summary":"RSI 71","percentile":76},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -0원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -0, PBR 16.52x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-0.59,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-4.73,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-2.44,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-0.2,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -0.6%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.86,"rating":"good","direction":"higher_better","percentile":78},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.37,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-55.6,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.07,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.9x, 순차입금비율 0.4x","percentile":46}},"signals":[],"summary":"Zscaler, Inc.(ZS)은 Technology 섹터 US 시장 종목입니다, 시가총액 384.48억. 현재가 $237.76, 전일 대비 +2.8%, 30일 +44.5%. ROE -0.6%. 기술적 시그널: RSI 71(과매수), MACD 골든크로스, 정배열 상승 추세.","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":["이동평균선 정배열 상승 추세"],"portfolio":null,"technical":{"macd":9.35421463519316,"grade":"B","trend":"상승","atr_14":11.610350000000002,"rsi_14":70.65850230877334,"sma_20":213.14525000000003,"sma_60":190.61191666666667,"comment":"상승 추세, RSI 71","analysis":"RSI(14) 70.7로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(9.35)가 시그널선(8.90)을 상회합니다(골든크로스). 현재가가 SMA20(213)과 SMA60(191) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 187~240 (현재 위치 96%).","bb_lower":186.57077964309545,"bb_upper":239.71972035690462,"macd_signal":8.903005556096899},"change_pct":2.78,"chart_data":[{"date":"2024-11-25","open":214.16,"high":216.3,"low":208.75,"close":210.42,"volume":1758167},{"date":"2024-11-26","open":210.69,"high":211.99,"low":207.82,"close":210.3,"volume":1277405},{"date":"2024-11-27","open":209.56,"high":209.56,"low":202.25,"close":204.96,"volume":1559086},{"date":"2024-11-29","open":206.0,"high":207.85,"low":204.47,"close":206.59,"volume":943506,"rsi_14":22.99},{"date":"2024-12-02","open":207.55,"high":212.34,"low":206.17,"close":208.51,"volume":5485568,"rsi_14":39.93},{"date":"2024-12-03","open":195.9,"high":202.73,"low":194.64,"close":198.64,"volume":7979725,"rsi_14":26.45,"sma_20":206.39},{"date":"2024-12-04","open":201.0,"high":208.68,"low":196.3,"close":206.36,"volume":3586090,"rsi_14":49.41,"sma_20":205.21},{"date":"2024-12-05","open":205.63,"high":212.0,"low":202.55,"close":205.61,"volume":2577506,"rsi_14":47.58,"sma_20":205.04},{"date":"2024-12-06","open":207.48,"high":215.14,"low":206.27,"close":211.99,"volume":2458532,"rsi_14":94.95,"sma_20":205.95},{"date":"2024-12-09","open":213.66,"high":216.7,"low":204.74,"close":206.13,"volume":2027011,"rsi_14":68.08,"sma_20":205.98},{"date":"2024-12-10","open":205.28,"high":207.05,"low":200.15,"close":201.39,"volume":1806519,"rsi_14":37.57,"sma_20":206.3},{"date":"2024-12-11","open":204.55,"high":209.37,"low":204.0,"close":207.92,"volume":1543432,"rsi_14":54.91,"sma_20":206.45},{"date":"2024-12-12","open":207.62,"high":209.39,"low":205.11,"close":206.36,"volume":937453,"rsi_14":50.9,"sma_20":206.72},{"date":"2024-12-13","open":206.36,"high":206.78,"low":197.46,"close":198.54,"volume":1887950,"rsi_14":41.04,"sma_20":204.74},{"date":"2024-12-16","open":200.0,"high":204.65,"low":197.86,"close":204.41,"volume":1484658,"rsi_14":38.49,"sma_20":203.72,"sma_60":205.88},{"date":"2024-12-17","open":201.76,"high":202.5,"low":198.0,"close":200.45,"volume":2355781,"rsi_14":30.56,"sma_20":203.68,"sma_60":205.71},{"date":"2024-12-18","open":200.0,"high":200.8,"low":185.5,"close":185.69,"volume":4302177,"rsi_14":18.11,"sma_20":202.42,"sma_60":204.8},{"date":"2024-12-19","open":190.11,"high":190.8,"low":182.56,"close":183.21,"volume":2708343,"rsi_14":21.68,"sma_20":197.93,"sma_60":203.21},{"date":"2024-12-20","open":180.84,"high":188.67,"low":179.11,"close":187.38,"volume":3264803,"rsi_14":16.44,"sma_20":193.9,"sma_60":201.8},{"date":"2024-12-23","open":187.82,"high":188.06,"low":184.32,"close":185.94,"volume":1265566,"rsi_14":18.25,"sma_20":191.3,"sma_60":200.46},{"date":"2024-12-24","open":185.98,"high":187.59,"low":184.68,"close":187.26,"volume":654154,"rsi_14":58.34,"sma_20":187.87,"sma_60":199.15},{"date":"2024-12-26","open":186.0,"high":188.5,"low":185.87,"close":187.63,"volume":806804,"rsi_14":80.27,"sma_20":185.99,"sma_60":198.26},{"date":"2024-12-27","open":185.26,"high":185.93,"low":181.26,"close":184.56,"volume":1256388,"rsi_14":27.26,"sma_20":186.35,"sma_60":196.98},{"date":"2024-12-30","open":181.53,"high":184.41,"low":180.1,"close":183.13,"volume":1032433,"rsi_14":27.3,"sma_20":186.34,"sma_60":195.44},{"date":"2024-12-31","open":184.12,"high":184.2,"low":179.72,"close":180.41,"volume":920751,"rsi_14":4.87,"sma_20":185.43,"sma_60":193.57},{"date":"2025-01-02","open":184.05,"high":184.48,"low":180.18,"close":181.66,"volume":855394,"rsi_14":14.76,"sma_20":184.32,"sma_60":191.96},{"date":"2025-01-03","open":182.62,"high":186.57,"low":182.62,"close":185.84,"volume":1052482,"rsi_14":56.68,"sma_20":183.39,"sma_60":190.6},{"date":"2025-01-06","open":187.0,"high":190.25,"low":185.16,"close":188.71,"volume":1155837,"rsi_14":75.32,"sma_20":183.33,"sma_60":189.2},{"date":"2025-01-07","open":188.9,"high":190.57,"low":182.02,"close":183.9,"volume":2198574,"rsi_14":63.31,"sma_20":183.99,"sma_60":188.08},{"date":"2025-01-08","open":181.88,"high":190.0,"low":181.88,"close":187.28,"volume":1687136,"rsi_14":68.44,"sma_20":184.45,"sma_60":187.06},{"date":"2025-01-10","open":183.78,"high":192.61,"low":183.36,"close":189.98,"volume":2212332,"rsi_14":65.04,"sma_20":185.89,"sma_60":186.03},{"date":"2025-01-13","open":187.87,"high":189.19,"low":185.31,"close":186.49,"volume":1357017,"rsi_14":63.53,"sma_20":187.27,"sma_60":185.56},{"date":"2025-01-14","open":187.8,"high":189.1,"low":183.33,"close":184.69,"volume":1121373,"rsi_14":33.79,"sma_20":186.47,"sma_60":185.66},{"date":"2025-01-15","open":187.23,"high":191.14,"low":186.2,"close":189.99,"volume":1711119,"rsi_14":50.05,"sma_20":187.69,"sma_60":185.83},{"date":"2025-01-16","open":190.87,"high":193.14,"low":187.51,"close":187.55,"volume":1962075,"rsi_14":55.56,"sma_20":187.74,"sma_60":185.94},{"date":"2025-01-17","open":192.81,"high":192.81,"low":187.05,"close":187.58,"volume":1304370,"rsi_14":68.6,"sma_20":187.26,"sma_60":185.96},{"date":"2025-01-21","open":190.02,"high":192.23,"low":188.4,"close":191.81,"volume":1203588,"rsi_14":63.58,"sma_20":188.32,"sma_60":186.24},{"date":"2025-01-22","open":193.32,"high":194.13,"low":190.7,"close":192.93,"volume":1194294,"rsi_14":100.0,"sma_20":189.97,"sma_60":186.8},{"date":"2025-01-23","open":191.21,"high":193.11,"low":188.98,"close":192.7,"volume":1049536,"rsi_14":95.88,"sma_20":190.51,"sma_60":187.43},{"date":"2025-01-24","open":193.62,"high":196.95,"low":193.33,"close":193.47,"volume":1184110,"rsi_14":89.15,"sma_20":191.7,"sma_60":188.31},{"date":"2025-01-27","open":188.29,"high":198.0,"low":188.18,"close":191.24,"volume":1725444,"rsi_14":23.84,"sma_20":192.43,"sma_60":188.94},{"date":"2025-01-28","open":191.74,"high":205.57,"low":189.2,"close":204.68,"volume":2830723,"rsi_14":86.44,"sma_20":195.0,"sma_60":190.2},{"date":"2025-01-29","open":203.87,"high":204.0,"low":199.92,"close":201.63,"volume":1758734,"rsi_14":71.79,"sma_20":196.74,"sma_60":191.06},{"date":"2025-01-30","open":200.0,"high":205.0,"low":199.58,"close":202.83,"volume":804663,"rsi_14":82.76,"sma_20":198.77,"sma_60":192.32},{"date":"2025-01-31","open":204.86,"high":208.13,"low":200.75,"close":202.59,"volume":1105762,"rsi_14":26.73,"sma_20":200.59,"sma_60":193.34},{"date":"2025-02-03","open":198.88,"high":202.37,"low":196.96,"close":200.0,"volume":1149299,"rsi_14":29.78,"sma_20":202.35,"sma_60":194.01},{"date":"2025-02-04","open":199.06,"high":203.86,"low":198.2,"close":203.73,"volume":1073857,"rsi_14":56.86,"sma_20":202.16,"sma_60":195.16},{"date":"2025-02-05","open":203.16,"high":205.32,"low":201.16,"close":204.99,"volume":1244560,"rsi_14":65.83,"sma_20":202.83,"sma_60":196.51},{"date":"2025-02-06","open":204.98,"high":205.62,"low":201.73,"close":204.23,"volume":1268157,"rsi_14":86.78,"sma_20":203.11,"sma_60":197.46},{"date":"2025-02-07","open":207.02,"high":210.23,"low":204.42,"close":205.53,"volume":1480305,"rsi_14":77.11,"sma_20":203.7,"sma_60":198.66},{"date":"2025-02-10","open":209.29,"high":212.69,"low":207.48,"close":212.53,"volume":1356351,"rsi_14":91.61,"sma_20":206.2,"sma_60":200.33},{"date":"2025-02-11","open":210.0,"high":211.3,"low":207.06,"close":209.24,"volume":1682398,"rsi_14":71.61,"sma_20":207.3,"sma_60":201.49},{"date":"2025-02-12","open":206.77,"high":211.37,"low":204.64,"close":211.14,"volume":1368067,"rsi_14":73.01,"sma_20":208.53,"sma_60":202.7},{"date":"2025-02-13","open":212.59,"high":215.0,"low":207.63,"close":214.84,"volume":2100738,"rsi_14":62.99,"sma_20":210.66,"sma_60":204.18},{"date":"2025-02-14","open":214.5,"high":215.0,"low":210.27,"close":212.7,"volume":1761880,"rsi_14":72.35,"sma_20":212.09,"sma_60":205.46},{"date":"2025-02-18","open":213.26,"high":217.1,"low":210.72,"close":216.87,"volume":1924509,"rsi_14":78.62,"sma_20":212.96,"sma_60":207.17},{"date":"2025-02-19","open":214.77,"high":215.89,"low":210.31,"close":214.67,"volume":1614227,"rsi_14":49.0,"sma_20":214.04,"sma_60":207.83},{"date":"2025-02-20","open":212.7,"high":212.97,"low":201.34,"close":206.97,"volume":2558514,"rsi_14":29.64,"sma_20":213.21,"sma_60":208.19},{"date":"2025-02-21","open":207.3,"high":207.3,"low":196.95,"close":198.56,"volume":1989574,"rsi_14":18.55,"sma_20":212.4,"sma_60":208.12},{"date":"2025-02-24","open":200.09,"high":200.98,"low":190.76,"close":197.05,"volume":1312006,"rsi_14":0.0,"sma_20":209.17,"sma_60":207.81},{"date":"2025-02-25","open":194.54,"high":195.61,"low":189.02,"close":193.04,"volume":1491421,"rsi_14":0.0,"sma_20":205.63,"sma_60":207.42},{"date":"2025-02-26","open":194.8,"high":198.2,"low":194.34,"close":195.82,"volume":1020539,"rsi_14":16.64,"sma_20":201.12,"sma_60":206.94},{"date":"2025-02-27","open":197.8,"high":199.99,"low":191.67,"close":192.03,"volume":1188243,"rsi_14":22.99,"sma_20":197.54,"sma_60":206.33},{"date":"2025-02-28","open":191.73,"high":196.51,"low":191.0,"close":196.23,"volume":2542845,"rsi_14":47.23,"sma_20":195.18,"sma_60":205.55},{"date":"2025-03-03","open":198.4,"high":199.7,"low":187.4,"close":188.79,"volume":1813192,"rsi_14":38.33,"sma_20":194.42,"sma_60":204.87},{"date":"2025-03-04","open":187.15,"high":196.75,"low":183.84,"close":193.82,"volume":2558591,"rsi_14":45.11,"sma_20":193.22,"sma_60":203.72},{"date":"2025-03-05","open":191.42,"high":197.31,"low":189.56,"close":196.45,"volume":3504663,"rsi_14":61.45,"sma_20":193.37,"sma_60":202.57},{"date":"2025-03-06","open":200.71,"high":211.22,"low":199.12,"close":202.16,"volume":6523542,"rsi_14":64.25,"sma_20":193.97,"sma_60":201.78},{"date":"2025-03-07","open":204.92,"high":209.14,"low":198.0,"close":208.76,"volume":4346457,"rsi_14":100.0,"sma_20":196.12,"sma_60":201.23},{"date":"2025-03-10","open":203.47,"high":204.6,"low":192.74,"close":194.69,"volume":3052694,"rsi_14":51.5,"sma_20":198.29,"sma_60":200.63},{"date":"2025-03-11","open":196.41,"high":204.42,"low":195.2,"close":199.36,"volume":2431742,"rsi_14":54.69,"sma_20":199.45,"sma_60":199.44},{"date":"2025-03-12","open":202.94,"high":203.97,"low":195.16,"close":197.79,"volume":2216970,"rsi_14":41.88,"sma_20":200.35,"sma_60":198.28},{"date":"2025-03-13","open":196.18,"high":196.5,"low":186.67,"close":189.58,"volume":2491902,"rsi_14":16.37,"sma_20":199.92,"sma_60":197.14},{"date":"2025-03-14","open":192.77,"high":198.0,"low":192.0,"close":197.81,"volume":1581440,"rsi_14":56.88,"sma_20":197.49,"sma_60":196.26},{"date":"2025-03-17","open":197.71,"high":204.46,"low":196.66,"close":202.65,"volume":1850835,"rsi_14":61.42,"sma_20":197.44,"sma_60":196.6},{"date":"2025-03-18","open":199.7,"high":202.93,"low":196.75,"close":201.59,"volume":1611353,"rsi_14":92.5,"sma_20":197.88,"sma_60":197.17},{"date":"2025-03-19","open":199.57,"high":206.67,"low":199.57,"close":203.95,"volume":1925120,"rsi_14":87.17,"sma_20":199.12,"sma_60":197.71},{"date":"2025-03-20","open":202.61,"high":205.39,"low":200.9,"close":203.55,"volume":952508,"rsi_14":61.78,"sma_20":201.91,"sma_60":198.48},{"date":"2025-03-21","open":200.53,"high":206.5,"low":197.23,"close":205.2,"volume":1826660,"rsi_14":90.93,"sma_20":203.39,"sma_60":199.08},{"date":"2025-03-24","open":208.0,"high":210.18,"low":206.6,"close":209.87,"volume":1574076,"rsi_14":94.05,"sma_20":204.83,"sma_60":200.48},{"date":"2025-03-25","open":211.68,"high":216.39,"low":211.2,"close":215.73,"volume":2311586,"rsi_14":100.0,"sma_20":207.66,"sma_60":201.94},{"date":"2025-03-26","open":215.25,"high":216.0,"low":209.63,"close":211.55,"volume":1676170,"rsi_14":71.58,"sma_20":209.18,"sma_60":202.95},{"date":"2025-03-27","open":210.35,"high":212.0,"low":205.12,"close":209.45,"volume":1625163,"rsi_14":48.27,"sma_20":210.36,"sma_60":203.44},{"date":"2025-03-28","open":208.52,"high":209.88,"low":203.5,"close":207.14,"volume":2428420,"rsi_14":40.55,"sma_20":210.46,"sma_60":203.41},{"date":"2025-03-31","open":202.32,"high":203.49,"low":192.21,"close":198.42,"volume":3491026,"rsi_14":0.0,"sma_20":208.46,"sma_60":203.58},{"date":"2025-04-01","open":200.0,"high":201.67,"low":195.72,"close":201.07,"volume":1910973,"rsi_14":19.37,"sma_20":205.53,"sma_60":203.69},{"date":"2025-04-02","open":198.04,"high":208.16,"low":198.0,"close":207.04,"volume":1717390,"rsi_14":49.71,"sma_20":204.62,"sma_60":204.31},{"date":"2025-04-03","open":202.82,"high":202.82,"low":188.66,"close":192.21,"volume":3898058,"rsi_14":36.76,"sma_20":201.18,"sma_60":204.48},{"date":"2025-04-04","open":184.57,"high":186.34,"low":172.85,"close":174.67,"volume":5710527,"rsi_14":21.03,"sma_20":199.55,"sma_60":204.1},{"date":"2025-04-07","open":166.88,"high":186.23,"low":164.78,"close":180.05,"volume":5738254,"rsi_14":25.97,"sma_20":193.76,"sma_60":202.56},{"date":"2025-04-08","open":186.58,"high":189.21,"low":174.79,"close":177.04,"volume":2975337,"rsi_14":13.21,"sma_20":189.81,"sma_60":201.02},{"date":"2025-04-09","open":177.75,"high":203.16,"low":177.27,"close":202.12,"volume":4509509,"rsi_14":59.71,"sma_20":185.96,"sma_60":199.77},{"date":"2025-04-10","open":195.63,"high":198.83,"low":189.27,"close":195.36,"volume":3911111,"rsi_14":75.71,"sma_20":185.38,"sma_60":199.54},{"date":"2025-04-11","open":195.18,"high":199.14,"low":190.76,"close":198.08,"volume":2314033,"rsi_14":73.99,"sma_20":187.02,"sma_60":199.01},{"date":"2025-04-14","open":202.0,"high":202.48,"low":196.29,"close":199.44,"volume":1746002,"rsi_14":81.18,"sma_20":191.5,"sma_60":198.48},{"date":"2025-04-15","open":199.68,"high":205.0,"low":199.27,"close":204.64,"volume":1771216,"rsi_14":57.86,"sma_20":195.79,"sma_60":197.77},{"date":"2025-04-16","open":203.12,"high":206.79,"low":199.4,"close":202.87,"volume":1665077,"rsi_14":83.98,"sma_20":199.97,"sma_60":197.07},{"date":"2025-04-17","open":202.87,"high":203.0,"low":199.1,"close":201.09,"volume":1785451,"rsi_14":64.89,"sma_20":200.36,"sma_60":196.5},{"date":"2025-04-21","open":198.88,"high":199.29,"low":191.46,"close":193.7,"volume":1581660,"rsi_14":32.22,"sma_20":201.01,"sma_60":195.86},{"date":"2025-04-22","open":196.95,"high":198.69,"low":194.35,"close":196.52,"volume":1445727,"rsi_14":20.49,"sma_20":200.2,"sma_60":195.16},{"date":"2025-04-23","open":202.0,"high":207.23,"low":199.53,"close":200.59,"volume":2186033,"rsi_14":42.9,"sma_20":199.56,"sma_60":195.05},{"date":"2025-04-24","open":202.24,"high":212.35,"low":201.7,"close":210.14,"volume":2642867,"rsi_14":100.0,"sma_20":200.41,"sma_60":195.23},{"date":"2025-04-25","open":209.9,"high":217.15,"low":209.38,"close":215.58,"volume":2885268,"rsi_14":100.0,"sma_20":203.31,"sma_60":196.79},{"date":"2025-04-28","open":219.34,"high":221.5,"low":216.43,"close":219.86,"volume":2910838,"rsi_14":100.0,"sma_20":208.54,"sma_60":199.81},{"date":"2025-04-29","open":220.74,"high":224.7,"low":219.88,"close":223.85,"volume":2386579,"rsi_14":100.0,"sma_20":214.0,"sma_60":202.73},{"date":"2025-04-30","open":218.92,"high":226.6,"low":217.76,"close":226.17,"volume":2246978,"rsi_14":100.0,"sma_20":219.12,"sma_60":206.0},{"date":"2025-05-01","open":228.5,"high":230.79,"low":226.54,"close":227.06,"volume":3165041,"rsi_14":100.0,"sma_20":222.5,"sma_60":207.66},{"date":"2025-05-02","open":230.92,"high":231.93,"low":228.83,"close":230.47,"volume":1748070,"rsi_14":100.0,"sma_20":225.48,"sma_60":210.0},{"date":"2025-05-05","open":228.66,"high":235.67,"low":227.94,"close":232.98,"volume":2214450,"rsi_14":100.0,"sma_20":228.11,"sma_60":212.33},{"date":"2025-05-06","open":229.6,"high":235.0,"low":228.68,"close":233.1,"volume":1992747,"rsi_14":100.0,"sma_20":229.96,"sma_60":214.57},{"date":"2025-05-07","open":232.5,"high":235.0,"low":230.05,"close":233.54,"volume":1659197,"rsi_14":100.0,"sma_20":231.43,"sma_60":216.5},{"date":"2025-05-08","open":233.94,"high":234.54,"low":230.64,"close":233.15,"volume":2185302,"rsi_14":58.95,"sma_20":232.65,"sma_60":218.52},{"date":"2025-05-09","open":233.34,"high":235.0,"low":227.69,"close":233.06,"volume":2579671,"rsi_14":47.83,"sma_20":233.17,"sma_60":220.65},{"date":"2025-05-12","open":237.26,"high":241.74,"low":236.62,"close":241.48,"volume":2553811,"rsi_14":94.61,"sma_20":234.87,"sma_60":223.84},{"date":"2025-05-13","open":240.02,"high":247.28,"low":240.02,"close":245.0,"volume":2870709,"rsi_14":99.25,"sma_20":237.25,"sma_60":227.07},{"date":"2025-05-14","open":244.22,"high":247.0,"low":243.47,"close":244.45,"volume":2693061,"rsi_14":95.6,"sma_20":239.43,"sma_60":229.99},{"date":"2025-05-15","open":243.43,"high":246.5,"low":241.58,"close":245.92,"volume":3097959,"rsi_14":90.07,"sma_20":241.98,"sma_60":232.38},{"date":"2025-05-16","open":247.77,"high":253.59,"low":246.68,"close":251.5,"volume":3083747,"rsi_14":92.76,"sma_20":245.67,"sma_60":234.77},{"date":"2025-05-19","open":248.48,"high":253.72,"low":247.3,"close":252.57,"volume":2047294,"rsi_14":100.0,"sma_20":247.89,"sma_60":236.95},{"date":"2025-05-20","open":250.79,"high":252.28,"low":248.95,"close":251.95,"volume":1985116,"rsi_14":91.47,"sma_20":249.28,"sma_60":238.83,"sma_120":204.07},{"date":"2025-05-21","open":249.61,"high":253.94,"low":247.71,"close":248.72,"volume":2566665,"rsi_14":21.75,"sma_20":250.13,"sma_60":240.33,"sma_120":204.39},{"date":"2025-05-22","open":249.1,"high":254.59,"low":247.7,"close":252.82,"volume":2173322,"rsi_14":51.57,"sma_20":251.51,"sma_60":242.05,"sma_120":204.74},{"date":"2025-05-23","open":249.9,"high":255.87,"low":248.61,"close":254.1,"volume":2003966,"rsi_14":62.49,"sma_20":252.03,"sma_60":243.62,"sma_120":205.15},{"date":"2025-05-27","open":257.7,"high":259.4,"low":256.14,"close":257.3,"volume":1759019,"rsi_14":100.0,"sma_20":252.98,"sma_60":245.24,"sma_120":205.57},{"date":"2025-05-28","open":256.0,"high":256.0,"low":252.5,"close":253.65,"volume":2223376,"rsi_14":55.1,"sma_20":253.32,"sma_60":246.61,"sma_120":205.95},{"date":"2025-05-29","open":255.0,"high":255.16,"low":248.74,"close":251.11,"volume":4228477,"rsi_14":34.08,"sma_20":253.8,"sma_60":247.79,"sma_120":206.39},{"date":"2025-05-30","open":262.83,"high":276.49,"low":262.61,"close":275.7,"volume":9946333,"rsi_14":79.89,"sma_20":258.37,"sma_60":250.62,"sma_120":206.96},{"date":"2025-06-02","open":276.62,"high":293.53,"low":276.35,"close":293.18,"volume":5827314,"rsi_14":94.31,"sma_20":266.19,"sma_60":254.63,"sma_120":207.69},{"date":"2025-06-03","open":292.72,"high":298.0,"low":290.22,"close":295.03,"volume":4123560,"rsi_14":100.0,"sma_20":273.73,"sma_60":258.2,"sma_120":208.39},{"date":"2025-06-04","open":295.48,"high":303.42,"low":294.13,"close":296.85,"volume":3231464,"rsi_14":100.0,"sma_20":282.37,"sma_60":261.66,"sma_120":209.14},{"date":"2025-06-05","open":299.31,"high":303.73,"low":298.33,"close":300.88,"volume":2505620,"rsi_14":100.0,"sma_20":292.33,"sma_60":265.42,"sma_120":209.97},{"date":"2025-06-06","open":302.63,"high":306.77,"low":302.1,"close":303.03,"volume":3016227,"rsi_14":100.0,"sma_20":297.79,"sma_60":269.23,"sma_120":210.76},{"date":"2025-06-09","open":303.6,"high":305.5,"low":299.59,"close":299.9,"volume":2294088,"rsi_14":66.38,"sma_20":299.14,"sma_60":272.45,"sma_120":211.54},{"date":"2025-06-10","open":300.0,"high":303.96,"low":296.21,"close":297.97,"volume":1637002,"rsi_14":29.82,"sma_20":299.73,"sma_60":275.48,"sma_120":212.37},{"date":"2025-06-11","open":297.4,"high":302.98,"low":296.22,"close":299.86,"volume":2007373,"rsi_14":27.19,"sma_20":300.33,"sma_60":278.67,"sma_120":213.17},{"date":"2025-06-12","open":300.1,"high":306.49,"low":300.1,"close":301.43,"volume":1827410,"rsi_14":64.19,"sma_20":300.44,"sma_60":282.19,"sma_120":214.01},{"date":"2025-06-13","open":301.95,"high":305.61,"low":300.5,"close":301.95,"volume":2066640,"rsi_14":100.0,"sma_20":300.22,"sma_60":285.46,"sma_120":214.98},{"date":"2025-06-16","open":304.06,"high":309.18,"low":303.55,"close":305.02,"volume":2567442,"rsi_14":100.0,"sma_20":301.25,"sma_60":288.86,"sma_120":215.99},{"date":"2025-06-17","open":303.13,"high":307.99,"low":299.52,"close":307.31,"volume":2885304,"rsi_14":100.0,"sma_20":303.11,"sma_60":292.19,"sma_120":216.99},{"date":"2025-06-18","open":306.33,"high":308.66,"low":302.39,"close":305.41,"volume":2019877,"rsi_14":73.83,"sma_20":304.22,"sma_60":295.64,"sma_120":217.99},{"date":"2025-06-20","open":305.49,"high":308.4,"low":300.26,"close":302.94,"volume":3365941,"rsi_14":34.38,"sma_20":304.53,"sma_60":299.1,"sma_120":218.95},{"date":"2025-06-23","open":302.46,"high":311.71,"low":298.43,"close":310.46,"volume":3054899,"rsi_14":63.25,"sma_20":306.23,"sma_60":301.41,"sma_120":219.98},{"date":"2025-06-24","open":311.88,"high":314.64,"low":306.35,"close":308.46,"volume":2257434,"rsi_14":62.72,"sma_20":306.92,"sma_60":302.43,"sma_120":221.01},{"date":"2025-06-25","open":310.93,"high":316.44,"low":310.91,"close":311.98,"volume":2047223,"rsi_14":84.66,"sma_20":307.85,"sma_60":303.56,"sma_120":222.08},{"date":"2025-06-26","open":314.33,"high":317.18,"low":311.66,"close":313.85,"volume":1878639,"rsi_14":72.94,"sma_20":309.54,"sma_60":304.7,"sma_120":223.19},{"date":"2025-06-27","open":314.71,"high":317.26,"low":312.55,"close":315.32,"volume":2548887,"rsi_14":100.0,"sma_20":312.01,"sma_60":305.66,"sma_120":224.31},{"date":"2025-06-30","open":306.59,"high":314.33,"low":306.11,"close":313.94,"volume":2523136,"rsi_14":70.76,"sma_20":312.71,"sma_60":306.39,"sma_120":225.38},{"date":"2025-07-01","open":314.5,"high":316.82,"low":301.85,"close":307.32,"volume":4228534,"rsi_14":15.52,"sma_20":312.48,"sma_60":306.88,"sma_120":226.36},{"date":"2025-07-02","open":307.08,"high":312.45,"low":305.53,"close":309.33,"volume":1632968,"rsi_14":20.08,"sma_20":311.95,"sma_60":307.64,"sma_120":227.41},{"date":"2025-07-03","open":310.49,"high":316.45,"low":308.1,"close":314.77,"volume":1367890,"rsi_14":52.95,"sma_20":312.14,"sma_60":308.63,"sma_120":228.47},{"date":"2025-07-07","open":312.86,"high":316.02,"low":309.68,"close":315.45,"volume":1733631,"rsi_14":100.0,"sma_20":312.16,"sma_60":309.57,"sma_120":229.52},{"date":"2025-07-08","open":316.78,"high":318.46,"low":307.16,"close":312.44,"volume":1815634,"rsi_14":67.03,"sma_20":311.86,"sma_60":310.27,"sma_120":230.57},{"date":"2025-07-09","open":315.0,"high":317.28,"low":311.5,"close":316.5,"volume":1681498,"rsi_14":61.16,"sma_20":313.7,"sma_60":311.03,"sma_120":231.66},{"date":"2025-07-10","open":315.94,"high":316.0,"low":296.06,"close":296.18,"volume":3564863,"rsi_14":16.89,"sma_20":313.04,"sma_60":310.85,"sma_120":232.55},{"date":"2025-07-11","open":297.39,"high":298.7,"low":289.0,"close":289.74,"volume":2273466,"rsi_14":12.0,"sma_20":309.82,"sma_60":310.03,"sma_120":233.4},{"date":"2025-07-14","open":288.2,"high":295.0,"low":286.7,"close":291.14,"volume":1780961,"rsi_14":16.95,"sma_20":304.85,"sma_60":309.05,"sma_120":234.26},{"date":"2025-07-15","open":291.6,"high":292.17,"low":287.33,"close":288.9,"volume":1534807,"rsi_14":4.61,"sma_20":300.02,"sma_60":308.1,"sma_120":235.07},{"date":"2025-07-16","open":289.83,"high":291.65,"low":284.54,"close":287.76,"volume":1666555,"rsi_14":12.48,"sma_20":295.05,"sma_60":306.68,"sma_120":235.86},{"date":"2025-07-17","open":287.59,"high":289.05,"low":285.54,"close":286.29,"volume":2163346,"rsi_14":22.4,"sma_20":290.25,"sma_60":305.21,"sma_120":236.64},{"date":"2025-07-18","open":286.64,"high":289.67,"low":284.61,"close":288.72,"volume":1819358,"rsi_14":33.38,"sma_20":288.72,"sma_60":303.51,"sma_120":237.44},{"date":"2025-07-21","open":290.21,"high":293.65,"low":285.8,"close":288.43,"volume":1348651,"rsi_14":45.59,"sma_20":288.43,"sma_60":301.81,"sma_120":238.25},{"date":"2025-07-22","open":288.49,"high":289.24,"low":283.47,"close":285.71,"volume":1160119,"rsi_14":35.17,"sma_20":287.86,"sma_60":299.99,"sma_120":238.92},{"date":"2025-07-23","open":285.07,"high":286.31,"low":280.0,"close":283.37,"volume":1249076,"rsi_14":31.23,"sma_20":287.16,"sma_60":298.18,"sma_120":239.6},{"date":"2025-07-24","open":283.6,"high":286.33,"low":281.19,"close":284.3,"volume":1036798,"rsi_14":14.81,"sma_20":286.4,"sma_60":296.56,"sma_120":240.28},{"date":"2025-07-25","open":284.24,"high":289.31,"low":283.99,"close":286.18,"volume":1005637,"rsi_14":35.75,"sma_20":285.98,"sma_60":294.84,"sma_120":240.98},{"date":"2025-07-28","open":288.11,"high":290.0,"low":285.65,"close":289.04,"volume":1166595,"rsi_14":70.79,"sma_20":285.63,"sma_60":292.97,"sma_120":241.72},{"date":"2025-07-29","open":290.84,"high":293.63,"low":286.55,"close":290.07,"volume":1963129,"rsi_14":100.0,"sma_20":285.94,"sma_60":291.27,"sma_120":242.44},{"date":"2025-07-30","open":290.76,"high":290.86,"low":283.4,"close":287.73,"volume":1056915,"rsi_14":71.15,"sma_20":286.81,"sma_60":289.68,"sma_120":243.13},{"date":"2025-07-31","open":291.1,"high":292.0,"low":282.25,"close":285.56,"volume":1779931,"rsi_14":46.28,"sma_20":287.53,"sma_60":288.06,"sma_120":243.81},{"date":"2025-08-01","open":281.45,"high":283.69,"low":274.3,"close":280.27,"volume":3244056,"rsi_14":9.51,"sma_20":287.42,"sma_60":287.37,"sma_120":244.43},{"date":"2025-08-04","open":281.94,"high":286.18,"low":278.11,"close":285.86,"volume":2271434,"rsi_14":36.32,"sma_20":286.38,"sma_60":286.81,"sma_120":245.04},{"date":"2025-08-05","open":286.35,"high":287.12,"low":281.68,"close":281.96,"volume":999804,"rsi_14":32.98,"sma_20":285.49,"sma_60":286.43,"sma_120":245.65},{"date":"2025-08-06","open":283.35,"high":289.44,"low":282.11,"close":289.32,"volume":996474,"rsi_14":76.85,"sma_20":284.59,"sma_60":286.19,"sma_120":246.3},{"date":"2025-08-07","open":291.07,"high":291.07,"low":265.88,"close":272.5,"volume":3192391,"rsi_14":38.46,"sma_20":283.94,"sma_60":285.96,"sma_120":246.78},{"date":"2025-08-08","open":273.63,"high":274.83,"low":268.26,"close":269.69,"volume":1673979,"rsi_14":23.83,"sma_20":281.45,"sma_60":284.95,"sma_120":247.25},{"date":"2025-08-11","open":268.83,"high":276.23,"low":267.11,"close":271.18,"volume":1281214,"rsi_14":31.07,"sma_20":279.13,"sma_60":283.71,"sma_120":247.71},{"date":"2025-08-12","open":272.61,"high":275.63,"low":269.51,"close":275.43,"volume":1124813,"rsi_14":22.61,"sma_20":276.6,"sma_60":282.68,"sma_120":248.21},{"date":"2025-08-13","open":279.05,"high":280.0,"low":274.81,"close":277.77,"volume":1269457,"rsi_14":74.22,"sma_20":275.05,"sma_60":282.07,"sma_120":248.8},{"date":"2025-08-14","open":274.71,"high":276.82,"low":269.72,"close":270.99,"volume":1014831,"rsi_14":54.36,"sma_20":273.24,"sma_60":281.57,"sma_120":249.41},{"date":"2025-08-15","open":271.42,"high":275.56,"low":270.52,"close":274.97,"volume":877633,"rsi_14":60.92,"sma_20":273.28,"sma_60":280.72,"sma_120":250.06},{"date":"2025-08-18","open":275.47,"high":277.33,"low":273.9,"close":277.03,"volume":969787,"rsi_14":55.28,"sma_20":274.36,"sma_60":279.96,"sma_120":250.76},{"date":"2025-08-19","open":280.35,"high":282.55,"low":273.91,"close":274.92,"volume":1151179,"rsi_14":40.46,"sma_20":275.21,"sma_60":279.1,"sma_120":251.42},{"date":"2025-08-20","open":274.26,"high":277.5,"low":270.36,"close":273.81,"volume":1044026,"rsi_14":65.19,"sma_20":274.94,"sma_60":278.11,"sma_120":252.1},{"date":"2025-08-21","open":273.5,"high":273.5,"low":268.78,"close":270.35,"volume":805931,"rsi_14":23.57,"sma_20":274.31,"sma_60":277.16,"sma_120":252.71},{"date":"2025-08-22","open":270.4,"high":276.79,"low":269.14,"close":272.51,"volume":882802,"rsi_14":24.48,"sma_20":274.09,"sma_60":276.27,"sma_120":253.41},{"date":"2025-08-25","open":273.95,"high":275.46,"low":269.13,"close":269.66,"volume":820450,"rsi_14":22.58,"sma_20":273.36,"sma_60":275.62,"sma_120":254.04},{"date":"2025-08-26","open":269.1,"high":271.77,"low":265.86,"close":267.68,"volume":1246357,"rsi_14":20.71,"sma_20":271.89,"sma_60":274.57,"sma_120":254.64},{"date":"2025-08-27","open":269.56,"high":273.77,"low":267.51,"close":273.07,"volume":1031474,"rsi_14":60.98,"sma_20":270.77,"sma_60":273.58,"sma_120":255.23},{"date":"2025-08-28","open":272.93,"high":283.65,"low":272.93,"close":280.42,"volume":1698926,"rsi_14":86.55,"sma_20":272.67,"sma_60":273.3,"sma_120":255.83},{"date":"2025-08-29","open":282.94,"high":284.7,"low":274.67,"close":277.05,"volume":1494177,"rsi_14":79.08,"sma_20":273.58,"sma_60":273.79,"sma_120":256.51},{"date":"2025-09-02","open":279.71,"high":280.98,"low":268.54,"close":274.57,"volume":5561417,"rsi_14":55.68,"sma_20":274.56,"sma_60":274.02,"sma_120":257.14},{"date":"2025-09-03","open":272.5,"high":274.5,"low":260.4,"close":270.58,"volume":6022315,"rsi_14":42.76,"sma_20":274.7,"sma_60":273.93,"sma_120":257.75},{"date":"2025-09-04","open":269.87,"high":270.0,"low":262.9,"close":268.25,"volume":2091392,"rsi_14":0.0,"sma_20":274.9,"sma_60":273.53,"sma_120":258.4},{"date":"2025-09-05","open":269.62,"high":274.2,"low":267.0,"close":274.2,"volume":1621125,"rsi_14":48.49,"sma_20":272.93,"sma_60":273.27,"sma_120":259.04},{"date":"2025-09-08","open":275.0,"high":281.76,"low":273.73,"close":281.6,"volume":1839713,"rsi_14":85.14,"sma_20":273.84,"sma_60":273.71,"sma_120":259.7},{"date":"2025-09-09","open":281.35,"high":284.34,"low":279.0,"close":282.29,"volume":1634423,"rsi_14":100.0,"sma_20":275.38,"sma_60":274.06,"sma_120":260.37},{"date":"2025-09-10","open":284.3,"high":288.89,"low":276.31,"close":278.79,"volume":1836009,"rsi_14":69.8,"sma_20":277.03,"sma_60":274.32,"sma_120":260.99},{"date":"2025-09-11","open":282.05,"high":292.94,"low":281.45,"close":286.66,"volume":1946973,"rsi_14":70.98,"sma_20":280.71,"sma_60":275.18,"sma_120":261.68},{"date":"2025-09-12","open":286.9,"high":288.53,"low":282.46,"close":283.19,"volume":1357494,"rsi_14":53.03,"sma_20":282.51,"sma_60":276.04,"sma_120":262.33},{"date":"2025-09-15","open":284.67,"high":289.58,"low":283.61,"close":285.66,"volume":1268938,"rsi_14":74.87,"sma_20":283.32,"sma_60":276.91,"sma_120":262.97},{"date":"2025-09-16","open":285.6,"high":285.65,"low":277.07,"close":281.96,"volume":1846037,"rsi_14":25.62,"sma_20":283.25,"sma_60":277.73,"sma_120":263.52},{"date":"2025-09-17","open":281.96,"high":286.79,"low":277.06,"close":279.46,"volume":1297818,"rsi_14":28.49,"sma_20":283.39,"sma_60":278.52,"sma_120":264.08},{"date":"2025-09-18","open":282.45,"high":291.73,"low":281.94,"close":291.11,"volume":2161671,"rsi_14":65.27,"sma_20":284.28,"sma_60":279.72,"sma_120":264.76},{"date":"2025-09-19","open":292.67,"high":294.65,"low":289.25,"close":294.27,"volume":2050375,"rsi_14":85.56,"sma_20":286.49,"sma_60":280.64,"sma_120":265.49},{"date":"2025-09-22","open":293.82,"high":294.46,"low":286.51,"close":291.57,"volume":1070697,"rsi_14":84.58,"sma_20":287.67,"sma_60":281.61,"sma_120":266.27},{"date":"2025-09-23","open":290.97,"high":293.57,"low":287.33,"close":289.29,"volume":1011410,"rsi_14":38.82,"sma_20":289.14,"sma_60":282.59,"sma_120":267.0},{"date":"2025-09-24","open":289.29,"high":291.25,"low":283.08,"close":284.42,"volume":1031494,"rsi_14":0.0,"sma_20":290.13,"sma_60":283.51,"sma_120":267.65},{"date":"2025-09-25","open":281.57,"high":287.75,"low":279.42,"close":286.66,"volume":852621,"rsi_14":23.86,"sma_20":289.24,"sma_60":284.74,"sma_120":268.43},{"date":"2025-09-26","open":287.0,"high":296.88,"low":285.7,"close":294.65,"volume":1541638,"rsi_14":67.75,"sma_20":289.32,"sma_60":286.11,"sma_120":269.43},{"date":"2025-09-29","open":297.11,"high":300.81,"low":293.51,"close":296.9,"volume":1418953,"rsi_14":100.0,"sma_20":290.38,"sma_60":287.13,"sma_120":270.41},{"date":"2025-09-30","open":295.84,"high":300.21,"low":291.57,"close":299.66,"volume":1886184,"rsi_14":100.0,"sma_20":292.46,"sma_60":288.28,"sma_120":271.43},{"date":"2025-10-01","open":298.61,"high":305.91,"low":297.13,"close":304.53,"volume":1921370,"rsi_14":100.0,"sma_20":296.48,"sma_60":290.0,"sma_120":272.28},{"date":"2025-10-02","open":306.0,"high":307.79,"low":302.15,"close":307.58,"volume":1247428,"rsi_14":100.0,"sma_20":300.66,"sma_60":291.39,"sma_120":273.22},{"date":"2025-10-03","open":308.07,"high":309.79,"low":301.71,"close":305.41,"volume":977708,"rsi_14":78.49,"sma_20":302.82,"sma_60":292.88,"sma_120":274.11},{"date":"2025-10-06","open":307.4,"high":311.0,"low":303.77,"close":305.24,"volume":981375,"rsi_14":56.59,"sma_20":304.48,"sma_60":294.18,"sma_120":274.99},{"date":"2025-10-07","open":305.49,"high":305.5,"low":287.74,"close":292.75,"volume":1782877,"rsi_14":0.0,"sma_20":303.1,"sma_60":294.9,"sma_120":275.73},{"date":"2025-10-08","open":297.3,"high":315.0,"low":294.92,"close":313.89,"volume":2129633,"rsi_14":62.54,"sma_20":304.97,"sma_60":297.2,"sma_120":276.65},{"date":"2025-10-09","open":312.55,"high":316.04,"low":309.7,"close":315.21,"volume":1026060,"rsi_14":64.26,"sma_20":306.5,"sma_60":298.8,"sma_120":277.6},{"date":"2025-10-10","open":315.44,"high":319.89,"low":309.52,"close":309.88,"volume":1510978,"rsi_14":80.82,"sma_20":307.39,"sma_60":299.84,"sma_120":278.57},{"date":"2025-10-13","open":315.0,"high":319.89,"low":312.42,"close":313.04,"volume":1125614,"rsi_14":45.67,"sma_20":308.95,"sma_60":301.27,"sma_120":279.54},{"date":"2025-10-14","open":306.66,"high":307.33,"low":299.48,"close":301.8,"volume":1537546,"rsi_14":16.02,"sma_20":310.76,"sma_60":302.11,"sma_120":280.39},{"date":"2025-10-15","open":305.8,"high":306.2,"low":298.64,"close":302.35,"volume":1103533,"rsi_14":24.82,"sma_20":308.46,"sma_60":303.3,"sma_120":281.16},{"date":"2025-10-16","open":303.78,"high":309.67,"low":296.22,"close":299.24,"volume":1090892,"rsi_14":3.69,"sma_20":305.26,"sma_60":304.14,"sma_120":281.85},{"date":"2025-10-17","open":296.97,"high":301.12,"low":295.24,"close":300.25,"volume":837142,"rsi_14":33.4,"sma_20":303.34,"sma_60":304.52,"sma_120":282.52},{"date":"2025-10-20","open":301.27,"high":307.19,"low":301.27,"close":305.9,"volume":880671,"rsi_14":68.17,"sma_20":301.91,"sma_60":305.12,"sma_120":283.21},{"date":"2025-10-21","open":305.74,"high":311.29,"low":303.78,"close":310.37,"volume":748628,"rsi_14":100.0,"sma_20":303.62,"sma_60":305.83,"sma_120":283.91},{"date":"2025-10-22","open":308.98,"high":311.34,"low":302.58,"close":307.92,"volume":1171413,"rsi_14":80.51,"sma_20":304.74,"sma_60":306.06,"sma_120":284.58},{"date":"2025-10-23","open":308.0,"high":319.21,"low":308.0,"close":318.77,"volume":1397055,"rsi_14":86.21,"sma_20":308.64,"sma_60":306.8,"sma_120":285.32},{"date":"2025-10-24","open":321.38,"high":327.39,"low":321.0,"close":323.0,"volume":1063855,"rsi_14":86.02,"sma_20":313.19,"sma_60":307.97,"sma_120":286.07},{"date":"2025-10-27","open":325.8,"high":327.71,"low":321.74,"close":326.33,"volume":1296181,"rsi_14":100.0,"sma_20":317.28,"sma_60":309.38,"sma_120":286.84},{"date":"2025-10-28","open":327.1,"high":329.3,"low":323.8,"close":328.98,"volume":1087103,"rsi_14":100.0,"sma_20":321.0,"sma_60":311.8,"sma_120":287.64},{"date":"2025-10-29","open":321.37,"high":323.0,"low":317.18,"close":320.96,"volume":1210685,"rsi_14":42.71,"sma_20":323.61,"sma_60":312.27,"sma_120":288.37},{"date":"2025-10-30","open":320.96,"high":327.85,"low":319.18,"close":322.04,"volume":913237,"rsi_14":31.74,"sma_20":324.26,"sma_60":312.72,"sma_120":289.11},{"date":"2025-10-31","open":326.08,"high":333.27,"low":324.42,"close":331.14,"volume":1631952,"rsi_14":55.93,"sma_20":325.89,"sma_60":314.14,"sma_120":289.86},{"date":"2025-11-03","open":331.73,"high":336.99,"low":329.61,"close":336.27,"volume":1087988,"rsi_14":77.97,"sma_20":314.0,"sma_60":293.09,"sma_120":290.62},{"date":"2025-11-04","open":329.23,"high":335.7,"low":325.1,"close":328.3,"volume":1067506,"rsi_14":68.79,"sma_20":315.78,"sma_60":294.04,"sma_120":291.32},{"date":"2025-11-05","open":327.21,"high":328.0,"low":317.4,"close":323.9,"volume":1416761,"rsi_14":67.53,"sma_20":316.28,"sma_60":294.85,"sma_120":291.97},{"date":"2025-11-06","open":319.85,"high":322.37,"low":309.58,"close":317.92,"volume":1242818,"rsi_14":61.73,"sma_20":316.42,"sma_60":295.52,"sma_120":292.52},{"date":"2025-11-07","open":315.95,"high":320.63,"low":313.0,"close":320.01,"volume":1503333,"rsi_14":59.83,"sma_20":316.92,"sma_60":296.34,"sma_120":293.09},{"date":"2025-11-10","open":323.98,"high":331.66,"low":321.58,"close":328.9,"volume":1027886,"rsi_14":62.16,"sma_20":317.72,"sma_60":297.24,"sma_120":293.73},{"date":"2025-11-11","open":328.9,"high":333.26,"low":328.21,"close":331.29,"volume":1457596,"rsi_14":65.35,"sma_20":319.19,"sma_60":298.14,"sma_120":294.41},{"date":"2025-11-12","open":332.0,"high":333.9,"low":315.9,"close":317.08,"volume":1080434,"rsi_14":48.94,"sma_20":319.93,"sma_60":298.84,"sma_120":294.95},{"date":"2025-11-13","open":315.3,"high":316.85,"low":307.2,"close":308.6,"volume":1169073,"rsi_14":41.4,"sma_20":320.4,"sma_60":299.42,"sma_120":295.4},{"date":"2025-11-14","open":303.76,"high":307.0,"low":292.18,"close":299.45,"volume":2170822,"rsi_14":34.99,"sma_20":320.36,"sma_60":299.91,"sma_120":295.76},{"date":"2025-11-17","open":299.23,"high":304.8,"low":292.19,"close":294.92,"volume":1053291,"rsi_14":31.37,"sma_20":319.81,"sma_60":300.28,"sma_120":296.1},{"date":"2025-11-18","open":294.92,"high":298.0,"low":289.68,"close":293.11,"volume":1184398,"rsi_14":33.66,"sma_20":318.94,"sma_60":300.67,"sma_120":296.45},{"date":"2025-11-19","open":292.69,"high":297.17,"low":289.43,"close":291.81,"volume":1409348,"rsi_14":32.31,"sma_20":318.14,"sma_60":301.07,"sma_120":296.58},{"date":"2025-11-20","open":295.0,"high":298.49,"low":278.38,"close":279.73,"volume":1455123,"rsi_14":20.93,"sma_20":316.19,"sma_60":301.18,"sma_120":296.47},{"date":"2025-11-21","open":278.02,"high":280.0,"low":269.09,"close":275.01,"volume":1525115,"rsi_14":15.19,"sma_20":313.79,"sma_60":301.09,"sma_120":296.3},{"date":"2025-11-24","open":279.0,"high":285.29,"low":277.75,"close":280.35,"volume":2162423,"rsi_14":21.92,"sma_20":311.49,"sma_60":301.15,"sma_120":296.17},{"date":"2025-11-25","open":278.8,"high":291.8,"low":278.07,"close":289.73,"volume":3319514,"rsi_14":31.09,"sma_20":309.53,"sma_60":301.4,"sma_120":296.07},{"date":"2025-11-26","open":270.09,"high":270.09,"low":251.53,"close":251.97,"volume":9823390,"rsi_14":23.0,"sma_20":306.08,"sma_60":301.09,"sma_120":295.65},{"date":"2025-11-28","open":252.41,"high":256.33,"low":249.68,"close":251.5,"volume":2888200,"rsi_14":21.57,"sma_20":302.55,"sma_60":300.81,"sma_120":295.25},{"date":"2025-12-01","open":247.1,"high":248.32,"low":241.91,"close":243.28,"volume":3585000,"rsi_14":14.28,"sma_20":298.16,"sma_60":300.3,"sma_120":294.79},{"date":"2025-12-02","open":244.4,"high":245.42,"low":240.2,"close":241.68,"volume":3212800,"rsi_14":12.36,"sma_20":293.43,"sma_60":299.63,"sma_120":294.3},{"date":"2025-12-03","open":240.73,"high":243.93,"low":237.77,"close":243.66,"volume":2226800,"rsi_14":15.63,"sma_20":289.19,"sma_60":298.99,"sma_120":293.82},{"date":"2025-12-04","open":243.42,"high":244.38,"low":240.02,"close":241.85,"volume":1695600,"rsi_14":16.67,"sma_20":285.09,"sma_60":298.37,"sma_120":293.32},{"date":"2025-12-05","open":243.72,"high":245.76,"low":241.18,"close":242.68,"volume":1772600,"rsi_14":19.09,"sma_20":281.33,"sma_60":297.64,"sma_120":292.8},{"date":"2025-12-08","open":243.5,"high":249.64,"low":243.46,"close":244.88,"volume":2077300,"rsi_14":22.04,"sma_20":277.57,"sma_60":297.0,"sma_120":292.28},{"date":"2025-12-09","open":244.01,"high":244.72,"low":241.29,"close":243.01,"volume":1518200,"rsi_14":22.03,"sma_20":273.28,"sma_60":296.29,"sma_120":291.76},{"date":"2025-12-10","open":242.24,"high":245.12,"low":238.85,"close":243.29,"volume":1692700,"rsi_14":22.6,"sma_20":268.88,"sma_60":295.65,"sma_120":291.27},{"date":"2025-12-11","open":241.2,"high":243.49,"low":237.87,"close":242.08,"volume":1294300,"rsi_14":25.76,"sma_20":265.13,"sma_60":295.02,"sma_120":290.7},{"date":"2025-12-12","open":241.8,"high":243.07,"low":233.94,"close":236.28,"volume":1880900,"rsi_14":25.41,"sma_20":261.51,"sma_60":294.11,"sma_120":290.09},{"date":"2025-12-15","open":237.5,"high":237.67,"low":230.06,"close":230.31,"volume":1820000,"rsi_14":18.48,"sma_20":258.06,"sma_60":293.04,"sma_120":289.41},{"date":"2025-12-16","open":233.0,"high":233.98,"low":228.66,"close":232.78,"volume":2247800,"rsi_14":10.71,"sma_20":254.95,"sma_60":292.06,"sma_120":288.74},{"date":"2025-12-17","open":232.79,"high":234.82,"low":226.24,"close":226.43,"volume":1730100,"rsi_14":18.9,"sma_20":251.62,"sma_60":291.02,"sma_120":288.0},{"date":"2025-12-18","open":228.59,"high":231.65,"low":228.23,"close":231.09,"volume":1505900,"rsi_14":27.45,"sma_20":248.58,"sma_60":290.13,"sma_120":287.31},{"date":"2025-12-19","open":231.11,"high":233.41,"low":229.13,"close":232.55,"volume":3695000,"rsi_14":36.06,"sma_20":246.22,"sma_60":289.22,"sma_120":286.68},{"date":"2025-12-22","open":233.82,"high":234.93,"low":228.4,"close":232.05,"volume":1553000,"rsi_14":37.12,"sma_20":244.07,"sma_60":288.18,"sma_120":286.04},{"date":"2025-12-23","open":230.0,"high":231.69,"low":227.7,"close":229.32,"volume":1093100,"rsi_14":31.2,"sma_20":241.52,"sma_60":287.06,"sma_120":285.33},{"date":"2025-12-24","open":229.26,"high":229.93,"low":226.78,"close":229.6,"volume":606800,"rsi_14":33.27,"sma_20":238.51,"sma_60":285.89,"sma_120":284.61},{"date":"2025-12-26","open":229.43,"high":231.06,"low":228.62,"close":230.52,"volume":553900,"rsi_14":33.43,"sma_20":237.44,"sma_60":284.65,"sma_120":283.93},{"date":"2025-12-29","open":229.13,"high":230.76,"low":227.35,"close":228.02,"volume":1223100,"rsi_14":27.22,"sma_20":236.27,"sma_60":283.33,"sma_120":283.19},{"date":"2025-12-30","open":227.65,"high":228.75,"low":226.5,"close":227.42,"volume":736100,"rsi_14":28.18,"sma_20":235.48,"sma_60":282.03,"sma_120":282.62},{"date":"2025-12-31","open":226.88,"high":227.4,"low":224.88,"close":224.92,"volume":993700,"rsi_14":25.8,"sma_20":234.64,"sma_60":280.69,"sma_120":282.08},{"date":"2026-01-02","open":226.72,"high":226.72,"low":217.23,"close":220.57,"volume":1694800,"rsi_14":23.83,"sma_20":233.48,"sma_60":279.49,"sma_120":281.49},{"date":"2026-01-05","open":221.7,"high":227.7,"low":221.63,"close":222.76,"volume":1312700,"rsi_14":31.96,"sma_20":232.53,"sma_60":277.97,"sma_120":280.94},{"date":"2026-01-06","open":222.61,"high":223.43,"low":218.89,"close":222.03,"volume":1535200,"rsi_14":37.16,"sma_20":231.5,"sma_60":276.41,"sma_120":280.39},{"date":"2026-01-07","open":223.01,"high":231.48,"low":222.18,"close":231.16,"volume":2135400,"rsi_14":47.92,"sma_20":230.81,"sma_60":275.1,"sma_120":279.93},{"date":"2026-01-08","open":230.65,"high":230.79,"low":219.38,"close":220.32,"volume":2006600,"rsi_14":42.96,"sma_20":229.68,"sma_60":273.56,"sma_120":279.36},{"date":"2026-01-09","open":220.74,"high":221.51,"low":215.33,"close":216.73,"volume":1592800,"rsi_14":33.03,"sma_20":228.35,"sma_60":272.14,"sma_120":278.77},{"date":"2026-01-12","open":215.08,"high":217.01,"low":213.49,"close":216.63,"volume":1380900,"rsi_14":30.57,"sma_20":227.07,"sma_60":270.71,"sma_120":278.19},{"date":"2026-01-13","open":216.53,"high":219.58,"low":212.5,"close":216.84,"volume":1505700,"rsi_14":31.31,"sma_20":226.1,"sma_60":269.34,"sma_120":277.64},{"date":"2026-01-14","open":216.93,"high":221.79,"low":209.41,"close":214.27,"volume":2184000,"rsi_14":31.43,"sma_20":225.3,"sma_60":267.9,"sma_120":277.05},{"date":"2026-01-15","open":214.29,"high":218.01,"low":210.41,"close":210.58,"volume":1570700,"rsi_14":28.35,"sma_20":224.19,"sma_60":266.32,"sma_120":276.42},{"date":"2026-01-16","open":211.4,"high":215.2,"low":208.88,"close":213.98,"volume":1875053,"rsi_14":32.18,"sma_20":223.57,"sma_60":264.71,"sma_120":275.8},{"date":"2026-01-20","open":209.27,"high":210.46,"low":205.59,"close":206.32,"volume":1697700,"rsi_14":28.96,"sma_20":222.33,"sma_60":263.02,"sma_120":275.1},{"date":"2026-01-21","open":206.32,"high":211.63,"low":204.67,"close":208.66,"volume":1679800,"rsi_14":32.4,"sma_20":221.14,"sma_60":261.18,"sma_120":274.44},{"date":"2026-01-22","open":211.21,"high":211.37,"low":207.37,"close":208.31,"volume":1236700,"rsi_14":33.77,"sma_20":219.95,"sma_60":259.27,"sma_120":273.8},{"date":"2026-01-23","open":209.14,"high":210.65,"low":207.32,"close":209.62,"volume":1510300,"rsi_14":38.62,"sma_20":218.96,"sma_60":257.32,"sma_120":273.21},{"date":"2026-01-26","open":212.2,"high":216.7,"low":211.01,"close":214.55,"volume":1420900,"rsi_14":41.93,"sma_20":218.21,"sma_60":255.42,"sma_120":272.61},{"date":"2026-01-27","open":224.0,"high":229.0,"low":219.13,"close":219.67,"volume":3415600,"rsi_14":47.86,"sma_20":217.67,"sma_60":253.73,"sma_120":272.09},{"date":"2026-01-28","open":221.16,"high":221.95,"low":213.22,"close":213.95,"volume":1425000,"rsi_14":33.4,"sma_20":216.96,"sma_60":251.93,"sma_120":271.47},{"date":"2026-01-29","open":209.51,"high":210.66,"low":197.47,"close":200.63,"volume":3090400,"rsi_14":31.88,"sma_20":215.63,"sma_60":249.75,"sma_120":270.87},{"date":"2026-01-30","open":200.5,"high":203.5,"low":199.0,"close":200.01,"volume":1569100,"rsi_14":33.72,"sma_20":214.38,"sma_60":247.48,"sma_120":270.29},{"date":"2026-02-02","open":199.76,"high":203.2,"low":198.0,"close":200.61,"volume":1418200,"rsi_14":34.55,"sma_20":213.38,"sma_60":245.35,"sma_120":269.7},{"date":"2026-02-03","open":198.23,"high":198.5,"low":183.91,"close":188.05,"volume":3162800,"rsi_14":27.57,"sma_20":211.65,"sma_60":243.09,"sma_120":268.97},{"date":"2026-02-04","open":186.5,"high":188.23,"low":177.66,"close":185.79,"volume":2407500,"rsi_14":27.71,"sma_20":209.83,"sma_60":240.89,"sma_120":268.2},{"date":"2026-02-05","open":187.11,"high":188.23,"low":169.18,"close":169.39,"volume":3189500,"rsi_14":23.11,"sma_20":206.75,"sma_60":238.38,"sma_120":267.36},{"date":"2026-02-06","open":171.6,"high":172.51,"low":162.94,"close":167.33,"volume":4527200,"rsi_14":19.0,"sma_20":204.1,"sma_60":235.68,"sma_120":266.46},{"date":"2026-02-09","open":167.99,"high":171.28,"low":162.87,"close":170.18,"volume":2651700,"rsi_14":24.35,"sma_20":201.77,"sma_60":233.0,"sma_120":265.57},{"date":"2026-02-10","open":172.44,"high":176.84,"low":169.45,"close":174.34,"volume":2399437,"rsi_14":26.25,"sma_20":199.65,"sma_60":230.62,"sma_120":264.73},{"date":"2026-02-11","open":175.45,"high":175.87,"low":165.36,"close":171.0,"volume":2668655,"rsi_14":25.21,"sma_20":197.36,"sma_60":228.33,"sma_120":263.87},{"date":"2026-02-12","open":171.99,"high":173.99,"low":163.0,"close":170.9,"volume":2499331,"rsi_14":23.85,"sma_20":195.19,"sma_60":226.18,"sma_120":263.05},{"date":"2026-02-13","open":174.34,"high":179.9,"low":172.43,"close":177.72,"volume":2434126,"rsi_14":25.75,"sma_20":193.55,"sma_60":224.23,"sma_120":262.26},{"date":"2026-02-17","open":175.27,"high":176.84,"low":169.61,"close":172.59,"volume":2023415,"rsi_14":19.0,"sma_20":191.48,"sma_60":222.22,"sma_120":261.45},{"date":"2026-02-18","open":167.34,"high":172.65,"low":164.39,"close":172.13,"volume":2542100,"rsi_14":20.42,"sma_20":189.77,"sma_60":220.23,"sma_120":260.65},{"date":"2026-02-19","open":169.64,"high":172.1,"low":166.3,"close":168.99,"volume":3337100,"rsi_14":23.85,"sma_20":187.79,"sma_60":218.38,"sma_120":259.78},{"date":"2026-02-20","open":167.0,"high":172.6,"low":159.66,"close":159.75,"volume":3268445,"rsi_14":20.88,"sma_20":185.36,"sma_60":216.46,"sma_120":258.78},{"date":"2026-02-23","open":157.44,"high":157.61,"low":141.56,"close":143.28,"volume":5737100,"rsi_14":16.27,"sma_20":182.04,"sma_60":214.18,"sma_120":257.66},{"date":"2026-02-24","open":143.89,"high":151.15,"low":142.0,"close":149.36,"volume":4679807,"rsi_14":25.36,"sma_20":178.78,"sma_60":211.84,"sma_120":256.62},{"date":"2026-02-25","open":149.8,"high":155.78,"low":147.17,"close":155.7,"volume":3333510,"rsi_14":31.78,"sma_20":175.58,"sma_60":210.23,"sma_120":255.66},{"date":"2026-02-26","open":160.0,"high":167.59,"low":158.0,"close":167.36,"volume":6085322,"rsi_14":48.7,"sma_20":173.26,"sma_60":208.83,"sma_120":254.82},{"date":"2026-02-27","open":144.95,"high":151.0,"low":140.56,"close":146.99,"volume":11093341,"rsi_14":39.42,"sma_20":170.57,"sma_60":207.22,"sma_120":253.76},{"date":"2026-03-02","open":146.28,"high":152.65,"low":145.25,"close":148.58,"volume":4391945,"rsi_14":38.62,"sma_20":168.0,"sma_60":205.67,"sma_120":252.65},{"date":"2026-03-03","open":146.34,"high":156.14,"low":144.4,"close":154.67,"volume":3116417,"rsi_14":39.84,"sma_20":165.7,"sma_60":204.19,"sma_120":251.59},{"date":"2026-03-04","open":154.53,"high":159.21,"low":153.8,"close":156.21,"volume":1988697,"rsi_14":42.22,"sma_20":164.11,"sma_60":202.76,"sma_120":250.57},{"date":"2026-03-05","open":155.93,"high":163.77,"low":155.61,"close":161.96,"volume":2915100,"rsi_14":45.56,"sma_20":162.92,"sma_60":201.42,"sma_120":249.53},{"date":"2026-03-06","open":161.28,"high":166.1,"low":158.33,"close":164.06,"volume":2534948,"rsi_14":42.88,"sma_20":162.66,"sma_60":200.07,"sma_120":248.54},{"date":"2026-03-09","open":163.12,"high":166.28,"low":160.7,"close":162.62,"volume":2418987,"rsi_14":44.6,"sma_20":162.42,"sma_60":198.73,"sma_120":247.51},{"date":"2026-03-10","open":163.52,"high":164.01,"low":154.44,"close":156.61,"volume":3076068,"rsi_14":42.07,"sma_20":161.74,"sma_60":197.29,"sma_120":246.47},{"date":"2026-03-11","open":157.97,"high":160.5,"low":151.82,"close":153.81,"volume":2499904,"rsi_14":42.21,"sma_20":160.71,"sma_60":195.81,"sma_120":245.42},{"date":"2026-03-12","open":152.48,"high":157.49,"low":150.33,"close":151.61,"volume":2294838,"rsi_14":45.5,"sma_20":159.75,"sma_60":194.4,"sma_120":244.26},{"date":"2026-03-13","open":152.57,"high":156.2,"low":151.0,"close":153.76,"volume":2106078,"rsi_14":56.88,"sma_20":158.89,"sma_60":193.13,"sma_120":243.09},{"date":"2026-03-16","open":155.26,"high":155.45,"low":151.74,"close":153.69,"volume":2032344,"rsi_14":53.09,"sma_20":157.69,"sma_60":191.81,"sma_120":241.94},{"date":"2026-03-17","open":153.37,"high":158.78,"low":152.67,"close":156.0,"volume":2314668,"rsi_14":50.23,"sma_20":156.86,"sma_60":190.64,"sma_120":240.83},{"date":"2026-03-18","open":153.82,"high":158.68,"low":153.43,"close":155.99,"volume":1517699,"rsi_14":39.56,"sma_20":156.05,"sma_60":189.38,"sma_120":239.76},{"date":"2026-03-19","open":156.35,"high":161.9,"low":153.85,"close":155.4,"volume":1857735,"rsi_14":62.14,"sma_20":155.37,"sma_60":188.1,"sma_120":238.66},{"date":"2026-03-20","open":152.75,"high":153.75,"low":148.28,"close":151.47,"volume":5082755,"rsi_14":53.91,"sma_20":154.96,"sma_60":186.75,"sma_120":237.47},{"date":"2026-03-23","open":152.38,"high":154.51,"low":150.17,"close":151.8,"volume":1603418,"rsi_14":45.41,"sma_20":155.38,"sma_60":185.46,"sma_120":236.26},{"date":"2026-03-24","open":149.97,"high":149.97,"low":139.3,"close":139.41,"volume":3419262,"rsi_14":30.04,"sma_20":154.88,"sma_60":183.96,"sma_120":234.92},{"date":"2026-03-25","open":142.09,"high":144.94,"low":138.85,"close":139.44,"volume":2996872,"rsi_14":19.03,"sma_20":154.07,"sma_60":182.44,"sma_120":233.55},{"date":"2026-03-26","open":139.18,"high":145.0,"low":137.6,"close":141.5,"volume":1936678,"rsi_14":18.94,"sma_20":152.78,"sma_60":181.0,"sma_120":232.16},{"date":"2026-03-27","open":133.79,"high":135.71,"low":128.0,"close":133.16,"volume":4301767,"rsi_14":15.92,"sma_20":152.09,"sma_60":179.43,"sma_120":230.73},{"date":"2026-03-30","open":135.26,"high":141.42,"low":134.66,"close":137.26,"volume":2936702,"rsi_14":26.58,"sma_20":151.52,"sma_60":177.97,"sma_120":229.33},{"date":"2026-03-31","open":139.42,"high":142.61,"low":136.11,"close":140.29,"volume":1937540,"rsi_14":33.73,"sma_20":150.8,"sma_60":176.63,"sma_120":228.06},{"date":"2026-04-01","open":139.45,"high":139.5,"low":132.58,"close":136.67,"volume":2734944,"rsi_14":32.61,"sma_20":149.83,"sma_60":175.19,"sma_120":226.58},{"date":"2026-04-02","open":136.38,"high":139.16,"low":134.1,"close":138.56,"volume":1562924,"rsi_14":32.2,"sma_20":148.66,"sma_60":173.8,"sma_120":225.11},{"date":"2026-04-06","open":139.62,"high":140.74,"low":137.66,"close":139.52,"volume":1365681,"rsi_14":33.75,"sma_20":147.43,"sma_60":172.28,"sma_120":223.69},{"date":"2026-04-07","open":138.72,"high":142.7,"low":136.25,"close":142.09,"volume":1985965,"rsi_14":34.14,"sma_20":146.4,"sma_60":170.97,"sma_120":222.26},{"date":"2026-04-08","open":148.51,"high":150.5,"low":136.97,"close":137.85,"volume":2564647,"rsi_14":31.14,"sma_20":145.46,"sma_60":169.66,"sma_120":220.9},{"date":"2026-04-09","open":133.1,"high":133.5,"low":120.77,"close":122.23,"volume":7343496,"rsi_14":23.72,"sma_20":143.89,"sma_60":168.08,"sma_120":219.4},{"date":"2026-04-10","open":122.66,"high":123.38,"low":114.62,"close":118.05,"volume":5478001,"rsi_14":23.63,"sma_20":142.21,"sma_60":166.44,"sma_120":217.89},{"date":"2026-04-13","open":119.05,"high":122.96,"low":117.96,"close":122.62,"volume":3786223,"rsi_14":28.42,"sma_20":140.65,"sma_60":164.91,"sma_120":216.41},{"date":"2026-04-14","open":123.54,"high":126.0,"low":120.79,"close":122.68,"volume":2905397,"rsi_14":34.87,"sma_20":139.1,"sma_60":163.45,"sma_120":214.88},{"date":"2026-04-15","open":125.2,"high":131.32,"low":122.77,"close":131.01,"volume":3860468,"rsi_14":43.37,"sma_20":137.85,"sma_60":162.06,"sma_120":213.39},{"date":"2026-04-16","open":134.96,"high":138.0,"low":132.79,"close":134.33,"volume":2968830,"rsi_14":44.47,"sma_20":136.77,"sma_60":160.86,"sma_120":211.94},{"date":"2026-04-17","open":138.14,"high":139.0,"low":133.5,"close":134.68,"volume":2457105,"rsi_14":51.34,"sma_20":135.73,"sma_60":159.63,"sma_120":210.41},{"date":"2026-04-20","open":133.89,"high":137.2,"low":132.6,"close":134.8,"volume":1944616,"rsi_14":47.67,"sma_20":134.9,"sma_60":158.4,"sma_120":208.84},{"date":"2026-04-21","open":135.95,"high":144.72,"low":135.58,"close":139.61,"volume":2855575,"rsi_14":49.38,"sma_20":134.29,"sma_60":157.24,"sma_120":207.28},{"date":"2026-04-22","open":137.39,"high":142.75,"low":136.75,"close":142.66,"volume":2465152,"rsi_14":55.54,"sma_20":134.45,"sma_60":156.04,"sma_120":205.73},{"date":"2026-04-23","open":136.69,"high":137.99,"low":130.34,"close":132.97,"volume":3054849,"rsi_14":45.48,"sma_20":134.13,"sma_60":154.59,"sma_120":204.16},{"date":"2026-04-24","open":133.32,"high":135.7,"low":130.42,"close":135.5,"volume":2319038,"rsi_14":46.83,"sma_20":133.83,"sma_60":153.29,"sma_120":202.61},{"date":"2026-04-27","open":135.35,"high":138.0,"low":133.69,"close":134.11,"volume":2045704,"rsi_14":43.59,"sma_20":133.87,"sma_60":152.18,"sma_120":200.97},{"date":"2026-04-28","open":135.27,"high":138.35,"low":134.5,"close":136.07,"volume":2168816,"rsi_14":48.52,"sma_20":133.81,"sma_60":151.11,"sma_120":199.3},{"date":"2026-04-29","open":135.12,"high":135.72,"low":131.74,"close":134.73,"volume":1339176,"rsi_14":63.68,"sma_20":133.54,"sma_60":150.01,"sma_120":197.68},{"date":"2026-04-30","open":132.9,"high":132.9,"low":127.79,"close":130.68,"volume":2376877,"rsi_14":63.86,"sma_20":133.24,"sma_60":149.06,"sma_120":196.07},{"date":"2026-05-01","open":135.35,"high":140.99,"low":131.97,"close":139.81,"volume":2867503,"rsi_14":67.15,"sma_20":133.3,"sma_60":148.29,"sma_120":194.59},{"date":"2026-05-04","open":140.4,"high":144.97,"low":139.42,"close":142.2,"volume":2166640,"rsi_14":68.6,"sma_20":133.43,"sma_60":147.84,"sma_120":193.11},{"date":"2026-05-05","open":143.52,"high":144.0,"low":138.96,"close":141.36,"volume":2043503,"rsi_14":61.51,"sma_20":133.4,"sma_60":147.41,"sma_120":191.54},{"date":"2026-05-06","open":138.69,"high":139.86,"low":134.74,"close":138.83,"volume":2257604,"rsi_14":55.09,"sma_20":133.45,"sma_60":146.88,"sma_120":189.94},{"date":"2026-05-07","open":148.0,"high":153.46,"low":147.16,"close":152.79,"volume":3378967,"rsi_14":65.67,"sma_20":134.97,"sma_60":146.52,"sma_120":188.57},{"date":"2026-05-08","open":149.34,"high":152.19,"low":145.11,"close":152.13,"volume":3522201,"rsi_14":64.86,"sma_20":136.68,"sma_60":146.21,"sma_120":187.27},{"date":"2026-05-11","open":150.73,"high":153.45,"low":147.66,"close":148.87,"volume":2541177,"rsi_14":58.15,"sma_20":137.99,"sma_60":145.84,"sma_120":186.01},{"date":"2026-05-12","open":149.35,"high":150.59,"low":145.68,"close":146.17,"volume":2323749,"rsi_14":53.11,"sma_20":139.17,"sma_60":145.32,"sma_120":184.77},{"date":"2026-05-13","open":144.69,"high":153.95,"low":143.03,"close":152.43,"volume":4811448,"rsi_14":68.36,"sma_20":140.24,"sma_60":144.98,"sma_120":183.6},{"date":"2026-05-14","open":153.5,"high":158.04,"low":146.39,"close":153.7,"volume":3996804,"rsi_14":67.59,"sma_20":141.2,"sma_60":144.67,"sma_120":182.45},{"date":"2026-05-15","open":156.89,"high":162.73,"low":152.12,"close":161.05,"volume":4162579,"rsi_14":73.34,"sma_20":142.52,"sma_60":144.54,"sma_120":181.46},{"date":"2026-05-18","open":163.36,"high":178.26,"low":162.1,"close":174.69,"volume":6203344,"rsi_14":77.83,"sma_20":144.52,"sma_60":144.79,"sma_120":180.63},{"date":"2026-05-19","open":178.11,"high":182.97,"low":173.95,"close":175.25,"volume":4323725,"rsi_14":79.53,"sma_20":146.3,"sma_60":145.32,"sma_120":179.75},{"date":"2026-05-20","open":168.12,"high":174.86,"low":168.09,"close":174.45,"volume":2638409,"rsi_14":83.49,"sma_20":147.89,"sma_60":145.74,"sma_120":178.79},{"date":"2026-05-21","open":171.26,"high":174.37,"low":168.68,"close":171.01,"volume":2595992,"rsi_14":76.15,"sma_20":149.79,"sma_60":146.0,"sma_120":178.11},{"date":"2026-05-22","open":174.78,"high":183.02,"low":173.79,"close":182.37,"volume":4003773,"rsi_14":79.27,"sma_20":152.13,"sma_60":146.25,"sma_120":177.54},{"date":"2026-05-26","open":184.96,"high":191.25,"low":181.88,"close":184.6,"volume":10720444,"rsi_14":80.88,"sma_20":154.66,"sma_60":146.87,"sma_120":177.05},{"date":"2026-05-27","open":137.16,"high":139.6,"low":125.66,"close":126.41,"volume":31831514,"rsi_14":45.06,"sma_20":154.18,"sma_60":146.5,"sma_120":176.09},{"date":"2026-05-28","open":126.55,"high":133.25,"low":122.31,"close":130.04,"volume":16251724,"rsi_14":40.14,"sma_20":153.94,"sma_60":146.09,"sma_120":175.14},{"date":"2026-05-29","open":131.7,"high":139.9,"low":130.37,"close":139.73,"volume":11010088,"rsi_14":45.02,"sma_20":154.39,"sma_60":145.82,"sma_120":174.29},{"date":"2026-06-01","open":144.5,"high":157.7,"low":143.75,"close":155.71,"volume":10359555,"rsi_14":52.49,"sma_20":155.19,"sma_60":145.72,"sma_120":173.57},{"date":"2026-06-02","open":149.06,"high":151.04,"low":140.0,"close":144.15,"volume":8572203,"rsi_14":49.31,"sma_20":155.29,"sma_60":145.38,"sma_120":172.73},{"date":"2026-06-03","open":141.9,"high":142.47,"low":133.53,"close":134.37,"volume":7737749,"rsi_14":43.96,"sma_20":154.94,"sma_60":144.91,"sma_120":171.82},{"date":"2026-06-04","open":135.69,"high":137.5,"low":132.5,"close":135.26,"volume":4378831,"rsi_14":43.82,"sma_20":154.76,"sma_60":144.56,"sma_120":170.92},{"date":"2026-06-05","open":133.75,"high":137.21,"low":128.98,"close":130.78,"volume":4617922,"rsi_14":39.65,"sma_20":153.66,"sma_60":144.17,"sma_120":169.99},{"date":"2026-06-08","open":130.8,"high":132.07,"low":127.74,"close":129.25,"volume":3460542,"rsi_14":33.06,"sma_20":152.51,"sma_60":143.8,"sma_120":169.1},{"date":"2026-06-09","open":128.11,"high":130.14,"low":120.85,"close":125.84,"volume":4774109,"rsi_14":31.96,"sma_20":151.36,"sma_60":143.33,"sma_120":168.23},{"date":"2026-06-10","open":124.0,"high":128.83,"low":122.21,"close":124.73,"volume":3928355,"rsi_14":31.89,"sma_20":150.29,"sma_60":142.85,"sma_120":167.33},{"date":"2026-06-11","open":122.0,"high":126.35,"low":119.9,"close":126.11,"volume":3810603,"rsi_14":33.4,"sma_20":148.97,"sma_60":142.35,"sma_120":166.49},{"date":"2026-06-12","open":124.68,"high":130.0,"low":119.5,"close":129.52,"volume":4760338,"rsi_14":29.24,"sma_20":147.77,"sma_60":141.91,"sma_120":165.65},{"date":"2026-06-15","open":129.69,"high":132.81,"low":127.45,"close":130.42,"volume":3498088,"rsi_14":28.49,"sma_20":146.23,"sma_60":141.5,"sma_120":164.8},{"date":"2026-06-16","open":128.48,"high":128.86,"low":123.61,"close":127.23,"volume":3815756,"rsi_14":50.58,"sma_20":143.86,"sma_60":141.09,"sma_120":163.92},{"date":"2026-06-17","open":126.25,"high":128.11,"low":123.38,"close":124.38,"volume":3125901,"rsi_14":45.97,"sma_20":141.32,"sma_60":140.64,"sma_120":163.05},{"date":"2026-06-18","open":123.34,"high":125.56,"low":119.9,"close":124.85,"volume":16570856,"rsi_14":37.79,"sma_20":138.84,"sma_60":140.39,"sma_120":162.18},{"date":"2026-06-22","open":122.6,"high":129.65,"low":121.72,"close":124.06,"volume":3287376,"rsi_14":15.41,"sma_20":136.49,"sma_60":140.14,"sma_120":161.29},{"date":"2026-06-23","open":124.5,"high":129.42,"low":124.12,"close":126.17,"volume":2425614,"rsi_14":25.23,"sma_20":133.68,"sma_60":139.88,"sma_120":160.44},{"date":"2026-06-24","open":125.45,"high":130.5,"low":124.5,"close":127.27,"volume":2340242,"rsi_14":37.15,"sma_20":130.81,"sma_60":139.78,"sma_120":159.61},{"date":"2026-06-25","open":126.7,"high":126.97,"low":122.15,"close":123.8,"volume":2357864,"rsi_14":31.03,"sma_20":130.68,"sma_60":139.56,"sma_120":158.76},{"date":"2026-06-26","open":125.23,"high":132.54,"low":125.23,"close":132.26,"volume":3692415,"rsi_14":52.17,"sma_20":130.79,"sma_60":139.42,"sma_120":158.03},{"date":"2026-06-29","open":134.49,"high":140.48,"low":133.5,"close":137.6,"volume":3262677,"rsi_14":60.99,"sma_20":130.69,"sma_60":139.44,"sma_120":157.32},{"date":"2026-06-30","open":135.13,"high":142.04,"low":134.5,"close":141.15,"volume":2602064,"rsi_14":70.08,"sma_20":129.96,"sma_60":139.48,"sma_120":156.64},{"date":"2026-07-01","open":144.25,"high":149.58,"low":143.26,"close":146.45,"volume":3723179,"rsi_14":75.66,"sma_20":130.07,"sma_60":139.6,"sma_120":155.94},{"date":"2026-07-02","open":145.1,"high":148.48,"low":145.0,"close":147.33,"volume":2596203,"rsi_14":75.37,"sma_20":130.72,"sma_60":139.69,"sma_120":155.33},{"date":"2026-07-06","open":144.11,"high":152.5,"low":143.65,"close":150.42,"volume":2162903,"rsi_14":75.18,"sma_20":131.48,"sma_60":139.9,"sma_120":154.78},{"date":"2026-07-07","open":152.74,"high":155.36,"low":147.42,"close":149.5,"volume":2838739,"rsi_14":72.98,"sma_20":132.42,"sma_60":140.35,"sma_120":154.22},{"date":"2026-07-08","open":146.42,"high":149.01,"low":142.12,"close":143.55,"volume":2959103,"rsi_14":68.43,"sma_20":133.13,"sma_60":140.77,"sma_120":153.61},{"date":"2026-07-09","open":140.95,"high":147.86,"low":138.64,"close":147.12,"volume":3116033,"rsi_14":75.27,"sma_20":134.2,"sma_60":141.18,"sma_120":153.05},{"date":"2026-07-10","open":147.12,"high":148.74,"low":138.6,"close":139.27,"volume":3803007,"rsi_14":63.76,"sma_20":134.92,"sma_60":141.46,"sma_120":152.45},{"date":"2026-07-13","open":140.16,"high":143.1,"low":138.03,"close":141.82,"volume":1655893,"rsi_14":66.4,"sma_20":135.71,"sma_60":141.64,"sma_120":151.85},{"date":"2026-07-14","open":139.57,"high":155.3,"low":139.28,"close":152.09,"volume":3665466,"rsi_14":70.8,"sma_20":136.84,"sma_60":141.94,"sma_120":151.4},{"date":"2026-07-15","open":154.22,"high":156.98,"low":147.2,"close":148.19,"volume":2341704,"rsi_14":66.07,"sma_20":137.73,"sma_60":142.16,"sma_120":150.9},{"date":"2026-07-16","open":150.0,"high":151.6,"low":144.66,"close":146.43,"volume":2044185,"rsi_14":67.85,"sma_20":138.69,"sma_60":142.36,"sma_120":150.38},{"date":"2026-07-17","open":145.5,"high":153.3,"low":145.39,"close":149.94,"volume":2514549,"rsi_14":65.13,"sma_20":139.96,"sma_60":142.53,"sma_120":149.88},{"date":"2026-07-20","open":147.33,"high":153.22,"low":146.97,"close":149.82,"volume":1631195,"rsi_14":61.48,"sma_20":141.21,"sma_60":142.65,"sma_120":149.34},{"date":"2026-07-21","open":147.24,"high":151.45,"low":146.73,"close":148.72,"volume":1868072,"rsi_14":57.46,"sma_20":142.44,"sma_60":142.91,"sma_120":148.75},{"date":"2026-07-22","open":149.97,"high":150.39,"low":141.12,"close":142.26,"volume":1935545,"rsi_14":45.97,"sma_20":143.25,"sma_60":143.02,"sma_120":148.15},{"date":"2026-07-23","open":143.97,"high":144.29,"low":139.24,"close":139.7,"volume":1777400,"rsi_14":42.88,"sma_20":143.87,"sma_60":143.11,"sma_120":147.65},{"date":"2026-07-24","open":141.93,"high":144.0,"low":139.81,"close":142.32,"volume":1288109,"rsi_14":42.38,"sma_20":144.8,"sma_60":143.22,"sma_120":147.17},{"date":"2026-07-27","open":145.9,"high":149.45,"low":144.0,"close":147.3,"volume":1978079,"rsi_14":48.08,"sma_20":145.55,"sma_60":143.43,"sma_120":146.72},{"date":"2026-07-28","open":147.1,"high":154.27,"low":142.75,"close":151.63,"volume":2384508,"rsi_14":57.27,"sma_20":146.25,"sma_60":143.78,"sma_120":146.42},{"date":"2026-07-29","open":151.07,"high":156.54,"low":150.2,"close":153.77,"volume":1977738,"rsi_14":56.14,"sma_20":146.88,"sma_60":144.01,"sma_120":146.15},{"date":"2026-07-30","open":150.6,"high":151.53,"low":143.85,"close":148.39,"volume":2881229,"rsi_14":58.82,"sma_20":146.98,"sma_60":144.11,"sma_120":145.98},{"date":"2026-07-31","open":148.5,"high":152.5,"low":145.11,"close":151.2,"volume":2648096,"rsi_14":59.03,"sma_20":147.17,"sma_60":144.28,"sma_120":145.84},{"date":"2026-08-03","open":153.74,"high":155.88,"low":151.21,"close":154.46,"volume":2657224,"rsi_14":52.64,"sma_20":147.37,"sma_60":144.54,"sma_120":145.71},{"date":"2026-08-04","open":153.8,"high":163.47,"low":153.74,"close":163.22,"volume":2516185,"rsi_14":65.09,"sma_20":148.06,"sma_60":144.71,"sma_120":145.62},{"date":"2026-08-05","open":164.23,"high":166.93,"low":160.88,"close":161.65,"volume":1957711,"rsi_14":65.34,"sma_20":148.96,"sma_60":144.87,"sma_120":145.54},{"date":"2026-08-06","open":155.75,"high":163.0,"low":155.54,"close":162.6,"volume":1721346,"rsi_14":63.46,"sma_20":149.74,"sma_60":145.1,"sma_120":145.47},{"date":"2026-08-07","open":167.99,"high":169.78,"low":165.0,"close":168.68,"volume":2083281,"rsi_14":67.79,"sma_20":151.21,"sma_60":145.47,"sma_120":145.4},{"date":"2026-08-10","open":168.74,"high":177.93,"low":168.0,"close":176.68,"volume":3429302},{"date":"2026-08-11","open":175.45,"high":180.8,"low":172.28,"close":178.55,"volume":2409065,"rsi_14":82.81,"sma_20":154.28,"sma_60":146.29,"sma_120":145.48},{"date":"2026-08-12","open":174.23,"high":178.86,"low":173.52,"close":177.32,"volume":1843148,"rsi_14":84.85,"sma_20":155.73,"sma_60":146.56,"sma_120":145.55},{"date":"2026-08-13","open":179.1,"high":188.84,"low":177.02,"close":188.18,"volume":2297182,"rsi_14":86.85,"sma_20":157.82,"sma_60":146.79,"sma_120":145.79},{"date":"2026-08-14","open":190.0,"high":190.9,"low":183.32,"close":183.6,"volume":2249302,"rsi_14":79.36,"sma_20":159.5,"sma_60":146.93,"sma_120":146.13},{"date":"2026-08-17","open":188.38,"high":190.3,"low":182.81,"close":184.44,"volume":2619213,"rsi_14":78.12,"sma_20":161.23,"sma_60":147.09,"sma_120":146.42},{"date":"2026-08-18","open":185.29,"high":190.97,"low":184.44,"close":185.7,"volume":2272526,"rsi_14":77.79,"sma_20":163.08,"sma_60":147.34,"sma_120":146.67},{"date":"2026-08-19","open":186.7,"high":188.73,"low":181.69,"close":184.6,"volume":1501348,"rsi_14":84.05,"sma_20":165.2,"sma_60":147.38,"sma_120":146.81},{"date":"2026-08-20","open":183.83,"high":184.98,"low":174.6,"close":174.95,"volume":2133948,"rsi_14":69.79,"sma_20":166.96,"sma_60":147.22,"sma_120":147.04},{"date":"2026-08-21","open":175.23,"high":182.01,"low":172.45,"close":181.75,"volume":1690051,"rsi_14":71.47,"sma_20":168.93,"sma_60":148.14,"sma_120":147.32},{"date":"2026-08-24","open":180.0,"high":181.5,"low":175.6,"close":176.06,"volume":1428583},{"date":"2026-08-25","open":175.0,"high":176.81,"low":166.66,"close":168.42,"volume":2051607,"rsi_14":55.09,"sma_20":171.21,"sma_60":149.38,"sma_120":147.6},{"date":"2026-08-26","open":161.06,"high":170.94,"low":160.13,"close":170.31,"volume":2166329,"rsi_14":55.71,"sma_20":172.04,"sma_60":149.63,"sma_120":147.67},{"date":"2026-08-27","open":179.12,"high":190.0,"low":177.04,"close":187.3,"volume":3992218,"rsi_14":61.88,"sma_20":173.98,"sma_60":150.35,"sma_120":147.86},{"date":"2026-08-28","open":186.17,"high":188.18,"low":181.62,"close":184.23,"volume":1940400,"rsi_14":55.14,"sma_20":175.63,"sma_60":151.18,"sma_120":148.04},{"date":"2026-08-31","open":183.83,"high":190.47,"low":183.83,"close":188.38,"volume":2571592},{"date":"2026-09-01","open":184.64,"high":186.39,"low":176.39,"close":178.37,"volume":2274772,"rsi_14":50.62,"sma_20":178.09,"sma_60":152.86,"sma_120":148.51},{"date":"2026-09-02","open":176.78,"high":177.6,"low":171.32,"close":172.73,"volume":2600104,"rsi_14":40.26,"sma_20":178.64,"sma_60":153.58,"sma_120":148.69},{"date":"2026-09-03","open":179.08,"high":179.96,"low":173.93,"close":177.8,"volume":8514182},{"date":"2026-09-04","open":166.15,"high":177.14,"low":165.06,"close":169.8,"volume":7742017,"rsi_14":41.58,"sma_20":179.46,"sma_60":155.2,"sma_120":149.02},{"date":"2026-09-08","open":165.62,"high":165.62,"low":159.2,"close":161.94,"volume":4143242},{"date":"2026-09-09","open":161.8,"high":169.1,"low":161.15,"close":166.1,"volume":3268726,"rsi_14":40.43,"sma_20":178.1,"sma_60":156.4,"sma_120":149.16},{"date":"2026-09-10","open":165.43,"high":169.05,"low":162.06,"close":163.48,"volume":2877477,"rsi_14":43.6,"sma_20":177.41,"sma_60":156.95,"sma_120":149.23},{"date":"2026-09-11","open":164.02,"high":165.95,"low":160.75,"close":164.54,"volume":2059954,"rsi_14":39.74,"sma_20":176.22,"sma_60":157.58,"sma_120":149.33},{"date":"2026-09-14","open":172.8,"high":194.12,"low":170.06,"close":191.73,"volume":7559282,"rsi_14":57.44,"sma_20":176.63,"sma_60":158.7,"sma_120":149.67},{"date":"2026-09-15","open":188.26,"high":196.57,"low":188.1,"close":193.89,"volume":4080362},{"date":"2026-09-16","open":190.87,"high":196.13,"low":187.45,"close":191.58,"volume":3309300,"rsi_14":60.6,"sma_20":177.4,"sma_60":160.98,"sma_120":150.56},{"date":"2026-09-17","open":192.01,"high":198.93,"low":188.66,"close":197.47,"volume":3019128},{"date":"2026-09-18","open":199.0,"high":199.76,"low":192.65,"close":197.31,"volume":4869649,"rsi_14":57.58,"sma_20":179.16,"sma_60":163.33,"sma_120":151.56},{"date":"2026-09-21","open":196.98,"high":207.75,"low":194.24,"close":207.13,"volume":2543905},{"date":"2026-09-22","open":210.01,"high":210.73,"low":202.55,"close":210.18,"volume":2904846,"rsi_14":68.71,"sma_20":182.13,"sma_60":166.02,"sma_120":152.72},{"date":"2026-09-23","open":213.0,"high":215.73,"low":209.4,"close":214.45,"volume":2560712,"rsi_14":74.95,"sma_20":184.44,"sma_60":167.3,"sma_120":153.37},{"date":"2026-09-24","open":213.47,"high":216.97,"low":210.59,"close":214.64,"volume":2440606,"rsi_14":73.39,"sma_20":186.65,"sma_60":168.52,"sma_120":154.0},{"date":"2026-09-25","open":206.0,"high":207.99,"low":192.74,"close":193.05,"volume":6723707,"rsi_14":62.59,"sma_20":186.94,"sma_60":169.3,"sma_120":154.45},{"date":"2026-09-28","open":188.89,"high":202.12,"low":187.67,"close":199.39,"volume":3810790,"rsi_14":70.62,"sma_20":187.7,"sma_60":170.17,"sma_120":154.93},{"date":"2026-09-29","open":198.02,"high":201.39,"low":195.11,"close":198.35,"volume":1728566,"rsi_14":68.39,"sma_20":188.2,"sma_60":170.97,"sma_120":155.43},{"date":"2026-09-30","open":198.86,"high":202.87,"low":196.89,"close":199.42,"volume":2126368,"rsi_14":70.86,"sma_20":189.25,"sma_60":171.8,"sma_120":156.07},{"date":"2026-10-01","open":202.65,"high":203.44,"low":198.44,"close":198.78,"volume":1454705,"rsi_14":69.97,"sma_20":190.55,"sma_60":172.72,"sma_120":156.75},{"date":"2026-10-02","open":201.18,"high":202.0,"low":195.11,"close":196.6,"volume":1789141,"rsi_14":54.01,"sma_20":191.49,"sma_60":173.54,"sma_120":157.36},{"date":"2026-10-05","open":197.13,"high":205.2,"low":196.95,"close":201.8,"volume":2389310,"rsi_14":56.2,"sma_20":193.09,"sma_60":174.59,"sma_120":158.02},{"date":"2026-10-06","open":210.4,"high":215.51,"low":205.02,"close":212.25,"volume":4260717,"rsi_14":64.38,"sma_20":195.61,"sma_60":175.76,"sma_120":158.7},{"date":"2026-10-07","open":216.46,"high":216.5,"low":209.7,"close":213.55,"volume":2686545},{"date":"2026-10-08","open":214.38,"high":218.82,"low":212.37,"close":216.81,"volume":3731068,"rsi_14":63.85,"sma_20":200.65,"sma_60":177.93,"sma_120":160.04},{"date":"2026-10-09","open":221.48,"high":234.31,"low":219.79,"close":233.73,"volume":3800436,"rsi_14":67.16,"sma_20":204.11,"sma_60":179.38,"sma_120":160.87},{"date":"2026-10-12","open":236.11,"high":237.22,"low":224.6,"close":225.78,"volume":2663639,"rsi_14":59.47,"sma_20":205.81,"sma_60":180.65,"sma_120":161.59},{"date":"2026-10-13","open":224.61,"high":235.36,"low":223.75,"close":228.66,"volume":3029586,"rsi_14":58.77,"sma_20":207.55,"sma_60":181.96,"sma_120":162.3},{"date":"2026-10-14","open":223.5,"high":227.3,"low":220.06,"close":220.79,"volume":2906389,"rsi_14":53.47,"sma_20":209.01,"sma_60":183.16,"sma_120":163.04},{"date":"2026-10-15","open":216.78,"high":222.62,"low":212.14,"close":220.43,"volume":2412165,"rsi_14":70.3,"sma_20":210.16,"sma_60":184.47,"sma_120":163.74},{"date":"2026-10-16","open":223.28,"high":225.99,"low":203.33,"close":207.38,"volume":2803623,"rsi_14":55.39,"sma_20":210.66,"sma_60":185.59,"sma_120":164.35},{"date":"2026-10-19","open":209.91,"high":214.88,"low":208.01,"close":212.53,"volume":1695526,"rsi_14":59.05,"sma_20":210.93,"sma_60":186.76,"sma_120":164.99},{"date":"2026-10-20","open":210.81,"high":215.9,"low":207.23,"close":214.51,"volume":1343192,"rsi_14":59.53,"sma_20":211.15,"sma_60":187.88,"sma_120":165.66},{"date":"2026-10-21","open":214.5,"high":232.06,"low":214.5,"close":231.33,"volume":2770119,"rsi_14":67.07,"sma_20":211.99,"sma_60":189.21,"sma_120":166.49},{"date":"2026-10-22","open":233.0,"high":241.12,"low":231.64,"close":237.76,"volume":3738759,"rsi_14":70.66,"sma_20":213.15,"sma_60":190.61,"sma_120":167.31}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-0.4867131053987854,"pbr":16.52,"per":null,"roa":-0.2,"roe":-0.59,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":3173564000.0,"analysis":"ROE -0.6%로 적자 상태입니다. 시가총액 384.48억. 매출 31.74억, 영업이익 -1.50억.","eps_basis":"TTM","debt_ratio":0.7864395893678471,"market_cap":38448169600,"net_income":-77388000.0,"total_debt":1861184000.0,"ttm_window":"2025Q4~2026Q3","gross_margin":77.35,"total_assets":7098079000.0,"total_equity":2366595000.0,"profit_margin":-2.44,"revenue_basis":"TTM","dividend_yield":0.0,"net_income_basis":"TTM","operating_income":-150017000.0,"operating_margin":-4.73,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["RSI 71 과매수 구간","적자 상태 (ROE 음수)"],"backtest_top3":[],"current_price":237.76,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2024-11-25","close":210.42},{"date":"2024-11-26","close":210.3},{"date":"2024-11-27","close":204.96},{"date":"2024-11-29","close":206.59},{"date":"2024-12-02","close":208.51},{"date":"2024-12-03","close":198.64},{"date":"2024-12-04","close":206.36},{"date":"2024-12-05","close":205.61},{"date":"2024-12-06","close":211.99},{"date":"2024-12-09","close":206.13},{"date":"2024-12-10","close":201.39},{"date":"2024-12-11","close":207.92},{"date":"2024-12-12","close":206.36},{"date":"2024-12-13","close":198.54},{"date":"2024-12-16","close":204.41},{"date":"2024-12-17","close":200.45},{"date":"2024-12-18","close":185.69},{"date":"2024-12-19","close":183.21},{"date":"2024-12-20","close":187.38},{"date":"2024-12-23","close":185.94},{"date":"2024-12-24","close":187.26},{"date":"2024-12-26","close":187.63},{"date":"2024-12-27","close":184.56},{"date":"2024-12-30","close":183.13},{"date":"2024-12-31","close":180.41},{"date":"2025-01-02","close":181.66},{"date":"2025-01-03","close":185.84},{"date":"2025-01-06","close":188.71},{"date":"2025-01-07","close":183.9},{"date":"2025-01-08","close":187.28},{"date":"2025-01-10","close":189.98},{"date":"2025-01-13","close":186.49},{"date":"2025-01-14","close":184.69},{"date":"2025-01-15","close":189.99},{"date":"2025-01-16","close":187.55},{"date":"2025-01-17","close":187.58},{"date":"2025-01-21","close":191.81},{"date":"2025-01-22","close":192.93},{"date":"2025-01-23","close":192.7},{"date":"2025-01-24","close":193.47},{"date":"2025-01-27","close":191.24},{"date":"2025-01-28","close":204.68},{"date":"2025-01-29","close":201.63},{"date":"2025-01-30","close":202.83},{"date":"2025-01-31","close":202.59},{"date":"2025-02-03","close":200.0},{"date":"2025-02-04","close":203.73},{"date":"2025-02-05","close":204.99},{"date":"2025-02-06","close":204.23},{"date":"2025-02-07","close":205.53},{"date":"2025-02-10","close":212.53},{"date":"2025-02-11","close":209.24},{"date":"2025-02-12","close":211.14},{"date":"2025-02-13","close":214.84},{"date":"2025-02-14","close":212.7},{"date":"2025-02-18","close":216.87},{"date":"2025-02-19","close":214.67},{"date":"2025-02-20","close":206.97},{"date":"2025-02-21","close":198.56},{"date":"2025-02-24","close":197.05},{"date":"2025-02-25","close":193.04},{"date":"2025-02-26","close":195.82},{"date":"2025-02-27","close":192.03},{"date":"2025-02-28","close":196.23},{"date":"2025-03-03","close":188.79},{"date":"2025-03-04","close":193.82},{"date":"2025-03-05","close":196.45},{"date":"2025-03-06","close":202.16},{"date":"2025-03-07","close":208.76},{"date":"2025-03-10","close":194.69},{"date":"2025-03-11","close":199.36},{"date":"2025-03-12","close":197.79},{"date":"2025-03-13","close":189.58},{"date":"2025-03-14","close":197.81},{"date":"2025-03-17","close":202.65},{"date":"2025-03-18","close":201.59},{"date":"2025-03-19","close":203.95},{"date":"2025-03-20","close":203.55},{"date":"2025-03-21","close":205.2},{"date":"2025-03-24","close":209.87},{"date":"2025-03-25","close":215.73},{"date":"2025-03-26","close":211.55},{"date":"2025-03-27","close":209.45},{"date":"2025-03-28","close":207.14},{"date":"2025-03-31","close":198.42},{"date":"2025-04-01","close":201.07},{"date":"2025-04-02","close":207.04},{"date":"2025-04-03","close":192.21},{"date":"2025-04-04","close":174.67},{"date":"2025-04-07","close":180.055},{"date":"2025-04-08","close":177.04},{"date":"2025-04-09","close":202.12},{"date":"2025-04-10","close":195.36},{"date":"2025-04-11","close":198.08},{"date":"2025-04-14","close":199.44},{"date":"2025-04-15","close":204.64},{"date":"2025-04-16","close":202.87},{"date":"2025-04-17","close":201.09},{"date":"2025-04-21","close":193.7},{"date":"2025-04-22","close":196.52},{"date":"2025-04-23","close":200.59},{"date":"2025-04-24","close":210.14},{"date":"2025-04-25","close":215.58},{"date":"2025-04-28","close":219.86},{"date":"2025-04-29","close":223.85},{"date":"2025-04-30","close":226.17},{"date":"2025-05-01","close":227.06},{"date":"2025-05-02","close":230.47},{"date":"2025-05-05","close":232.98},{"date":"2025-05-06","close":233.1},{"date":"2025-05-07","close":233.54},{"date":"2025-05-08","close":233.15},{"date":"2025-05-09","close":233.06},{"date":"2025-05-12","close":241.48},{"date":"2025-05-13","close":245.0},{"date":"2025-05-14","close":244.45},{"date":"2025-05-15","close":245.92},{"date":"2025-05-16","close":251.5},{"date":"2025-05-19","close":252.57},{"date":"2025-05-20","close":251.95},{"date":"2025-05-21","close":248.72},{"date":"2025-05-22","close":252.82},{"date":"2025-05-23","close":254.1},{"date":"2025-05-27","close":257.3},{"date":"2025-05-28","close":253.65},{"date":"2025-05-29","close":251.11},{"date":"2025-05-30","close":275.7},{"date":"2025-06-02","close":293.18},{"date":"2025-06-03","close":295.03},{"date":"2025-06-04","close":296.85},{"date":"2025-06-05","close":300.88},{"date":"2025-06-06","close":303.03},{"date":"2025-06-09","close":299.9},{"date":"2025-06-10","close":297.97},{"date":"2025-06-11","close":299.86},{"date":"2025-06-12","close":301.43},{"date":"2025-06-13","close":301.95},{"date":"2025-06-16","close":305.02},{"date":"2025-06-17","close":307.31},{"date":"2025-06-18","close":305.41},{"date":"2025-06-20","close":302.94},{"date":"2025-06-23","close":310.46},{"date":"2025-06-24","close":308.46},{"date":"2025-06-25","close":311.98},{"date":"2025-06-26","close":313.85},{"date":"2025-06-27","close":315.32},{"date":"2025-06-30","close":313.94},{"date":"2025-07-01","close":307.32},{"date":"2025-07-02","close":309.33},{"date":"2025-07-03","close":314.77},{"date":"2025-07-07","close":315.45},{"date":"2025-07-08","close":312.44},{"date":"2025-07-09","close":316.5},{"date":"2025-07-10","close":296.18},{"date":"2025-07-11","close":289.74},{"date":"2025-07-14","close":291.14},{"date":"2025-07-15","close":288.9},{"date":"2025-07-16","close":287.76},{"date":"2025-07-17","close":286.29},{"date":"2025-07-18","close":288.72},{"date":"2025-07-21","close":288.43},{"date":"2025-07-22","close":285.71},{"date":"2025-07-23","close":283.37},{"date":"2025-07-24","close":284.3},{"date":"2025-07-25","close":286.185},{"date":"2025-07-28","close":289.04},{"date":"2025-07-29","close":290.07},{"date":"2025-07-30","close":287.73},{"date":"2025-07-31","close":285.56},{"date":"2025-08-01","close":280.27},{"date":"2025-08-04","close":285.86},{"date":"2025-08-05","close":281.96},{"date":"2025-08-06","close":289.32},{"date":"2025-08-07","close":272.5},{"date":"2025-08-08","close":269.695},{"date":"2025-08-11","close":271.18},{"date":"2025-08-12","close":275.43},{"date":"2025-08-13","close":277.77},{"date":"2025-08-14","close":270.99},{"date":"2025-08-15","close":274.97},{"date":"2025-08-18","close":277.03},{"date":"2025-08-19","close":274.92},{"date":"2025-08-20","close":273.805},{"date":"2025-08-21","close":270.35},{"date":"2025-08-22","close":272.515},{"date":"2025-08-25","close":269.66},{"date":"2025-08-26","close":267.68},{"date":"2025-08-27","close":273.07},{"date":"2025-08-28","close":280.42},{"date":"2025-08-29","close":277.05},{"date":"2025-09-02","close":274.57},{"date":"2025-09-03","close":270.58},{"date":"2025-09-04","close":268.25},{"date":"2025-09-05","close":274.2},{"date":"2025-09-08","close":281.6},{"date":"2025-09-09","close":282.29},{"date":"2025-09-10","close":278.79},{"date":"2025-09-11","close":286.66},{"date":"2025-09-12","close":283.19},{"date":"2025-09-15","close":285.66},{"date":"2025-09-16","close":281.96},{"date":"2025-09-17","close":279.46},{"date":"2025-09-18","close":291.11},{"date":"2025-09-19","close":294.27},{"date":"2025-09-22","close":291.57},{"date":"2025-09-23","close":289.29},{"date":"2025-09-24","close":284.42},{"date":"2025-09-25","close":286.66},{"date":"2025-09-26","close":294.65},{"date":"2025-09-29","close":296.9},{"date":"2025-09-30","close":299.66},{"date":"2025-10-01","close":304.53},{"date":"2025-10-02","close":307.58},{"date":"2025-10-03","close":305.41},{"date":"2025-10-06","close":305.24},{"date":"2025-10-07","close":292.75},{"date":"2025-10-08","close":313.89},{"date":"2025-10-09","close":315.21},{"date":"2025-10-10","close":309.88},{"date":"2025-10-13","close":313.04},{"date":"2025-10-14","close":301.8},{"date":"2025-10-15","close":302.35},{"date":"2025-10-16","close":299.24},{"date":"2025-10-17","close":300.25},{"date":"2025-10-20","close":305.9},{"date":"2025-10-21","close":310.37},{"date":"2025-10-22","close":307.92},{"date":"2025-10-23","close":318.77},{"date":"2025-10-24","close":323.0},{"date":"2025-10-27","close":326.33},{"date":"2025-10-28","close":328.98},{"date":"2025-10-29","close":320.96},{"date":"2025-10-30","close":322.04},{"date":"2025-10-31","close":331.14},{"date":"2025-11-03","close":336.27},{"date":"2025-11-04","close":328.3},{"date":"2025-11-05","close":323.9},{"date":"2025-11-06","close":317.92},{"date":"2025-11-07","close":320.01},{"date":"2025-11-10","close":328.9},{"date":"2025-11-11","close":331.29},{"date":"2025-11-12","close":317.08},{"date":"2025-11-13","close":308.6},{"date":"2025-11-14","close":299.45},{"date":"2025-11-17","close":294.92},{"date":"2025-11-18","close":293.11},{"date":"2025-11-19","close":291.81},{"date":"2025-11-20","close":279.73},{"date":"2025-11-21","close":275.01},{"date":"2025-11-24","close":280.35},{"date":"2025-11-25","close":289.73},{"date":"2025-11-26","close":251.97},{"date":"2025-11-28","close":251.5},{"date":"2025-12-01","close":243.28},{"date":"2025-12-02","close":241.68},{"date":"2025-12-03","close":243.66},{"date":"2025-12-04","close":241.85},{"date":"2025-12-05","close":242.68},{"date":"2025-12-08","close":244.88},{"date":"2025-12-09","close":243.01},{"date":"2025-12-10","close":243.29},{"date":"2025-12-11","close":242.08},{"date":"2025-12-12","close":236.28},{"date":"2025-12-15","close":230.31},{"date":"2025-12-16","close":232.78},{"date":"2025-12-17","close":226.43},{"date":"2025-12-18","close":231.09},{"date":"2025-12-19","close":232.55},{"date":"2025-12-22","close":232.05},{"date":"2025-12-23","close":229.32},{"date":"2025-12-24","close":229.6},{"date":"2025-12-26","close":230.52},{"date":"2025-12-29","close":228.02},{"date":"2025-12-30","close":227.42},{"date":"2025-12-31","close":224.92},{"date":"2026-01-02","close":220.57},{"date":"2026-01-05","close":222.76},{"date":"2026-01-06","close":222.03},{"date":"2026-01-07","close":231.16},{"date":"2026-01-08","close":220.32},{"date":"2026-01-09","close":216.73},{"date":"2026-01-12","close":216.63},{"date":"2026-01-13","close":216.845},{"date":"2026-01-14","close":214.27},{"date":"2026-01-15","close":210.58},{"date":"2026-01-16","close":213.98},{"date":"2026-01-20","close":206.32},{"date":"2026-01-21","close":208.66},{"date":"2026-01-22","close":208.31},{"date":"2026-01-23","close":209.62},{"date":"2026-01-26","close":214.55},{"date":"2026-01-27","close":219.67},{"date":"2026-01-28","close":213.95},{"date":"2026-01-29","close":200.63},{"date":"2026-01-30","close":200.01},{"date":"2026-02-02","close":200.61},{"date":"2026-02-03","close":188.05},{"date":"2026-02-04","close":185.79},{"date":"2026-02-05","close":169.39},{"date":"2026-02-06","close":167.33},{"date":"2026-02-09","close":170.18},{"date":"2026-02-10","close":174.34},{"date":"2026-02-11","close":171.0},{"date":"2026-02-12","close":170.9},{"date":"2026-02-13","close":177.72},{"date":"2026-02-17","close":172.59},{"date":"2026-02-18","close":172.13},{"date":"2026-02-19","close":168.99},{"date":"2026-02-20","close":159.75},{"date":"2026-02-23","close":143.28},{"date":"2026-02-24","close":149.36},{"date":"2026-02-25","close":155.7},{"date":"2026-02-26","close":167.36},{"date":"2026-02-27","close":146.99},{"date":"2026-03-02","close":148.58},{"date":"2026-03-03","close":154.67},{"date":"2026-03-04","close":156.21},{"date":"2026-03-05","close":161.96},{"date":"2026-03-06","close":164.06},{"date":"2026-03-09","close":162.62},{"date":"2026-03-10","close":156.61},{"date":"2026-03-11","close":153.81},{"date":"2026-03-12","close":151.61},{"date":"2026-03-13","close":153.76},{"date":"2026-03-16","close":153.69},{"date":"2026-03-17","close":156.0},{"date":"2026-03-18","close":155.99},{"date":"2026-03-19","close":155.4},{"date":"2026-03-20","close":151.47},{"date":"2026-03-23","close":151.8},{"date":"2026-03-24","close":139.41},{"date":"2026-03-25","close":139.44},{"date":"2026-03-26","close":141.5},{"date":"2026-03-27","close":133.16},{"date":"2026-03-30","close":137.26},{"date":"2026-03-31","close":140.29},{"date":"2026-04-01","close":136.67},{"date":"2026-04-02","close":138.56},{"date":"2026-04-06","close":139.52},{"date":"2026-04-07","close":142.09},{"date":"2026-04-08","close":137.85},{"date":"2026-04-09","close":122.23},{"date":"2026-04-10","close":118.05},{"date":"2026-04-13","close":122.62},{"date":"2026-04-14","close":122.68},{"date":"2026-04-15","close":131.01},{"date":"2026-04-16","close":134.33},{"date":"2026-04-17","close":134.68},{"date":"2026-04-20","close":134.8},{"date":"2026-04-21","close":139.61},{"date":"2026-04-22","close":142.66},{"date":"2026-04-23","close":132.97},{"date":"2026-04-24","close":135.5},{"date":"2026-04-27","close":134.11},{"date":"2026-04-28","close":136.07},{"date":"2026-04-29","close":134.73},{"date":"2026-04-30","close":130.68},{"date":"2026-05-01","close":139.81},{"date":"2026-05-04","close":142.2},{"date":"2026-05-05","close":141.36},{"date":"2026-05-06","close":138.83},{"date":"2026-05-07","close":152.79},{"date":"2026-05-08","close":152.13},{"date":"2026-05-11","close":148.87},{"date":"2026-05-12","close":146.17},{"date":"2026-05-13","close":152.43},{"date":"2026-05-14","close":153.7},{"date":"2026-05-15","close":161.05},{"date":"2026-05-18","close":174.69},{"date":"2026-05-19","close":175.25},{"date":"2026-05-20","close":174.45},{"date":"2026-05-21","close":171.01},{"date":"2026-05-22","close":182.37},{"date":"2026-05-26","close":184.6},{"date":"2026-05-27","close":126.41},{"date":"2026-05-28","close":130.04},{"date":"2026-05-29","close":139.73},{"date":"2026-06-01","close":155.71},{"date":"2026-06-02","close":144.15},{"date":"2026-06-03","close":134.37},{"date":"2026-06-04","close":135.26},{"date":"2026-06-05","close":130.78},{"date":"2026-06-08","close":129.25},{"date":"2026-06-09","close":125.84},{"date":"2026-06-10","close":124.73},{"date":"2026-06-11","close":126.11},{"date":"2026-06-12","close":129.52},{"date":"2026-06-15","close":130.42},{"date":"2026-06-16","close":127.23},{"date":"2026-06-17","close":124.38},{"date":"2026-06-18","close":124.85},{"date":"2026-06-22","close":124.06},{"date":"2026-06-23","close":126.17},{"date":"2026-06-24","close":127.27},{"date":"2026-06-25","close":123.8},{"date":"2026-06-26","close":132.26},{"date":"2026-06-29","close":137.6},{"date":"2026-06-30","close":141.15},{"date":"2026-07-01","close":146.45},{"date":"2026-07-02","close":147.33},{"date":"2026-07-06","close":150.42},{"date":"2026-07-07","close":149.5},{"date":"2026-07-08","close":143.55},{"date":"2026-07-09","close":147.12},{"date":"2026-07-10","close":139.27},{"date":"2026-07-13","close":141.82},{"date":"2026-07-14","close":152.09},{"date":"2026-07-15","close":148.19},{"date":"2026-07-16","close":146.43},{"date":"2026-07-17","close":149.94},{"date":"2026-07-20","close":149.82},{"date":"2026-07-21","close":148.72},{"date":"2026-07-22","close":142.26},{"date":"2026-07-23","close":139.7},{"date":"2026-07-24","close":142.32},{"date":"2026-07-27","close":147.3},{"date":"2026-07-28","close":151.63},{"date":"2026-07-29","close":153.77},{"date":"2026-07-30","close":148.39},{"date":"2026-07-31","close":151.2},{"date":"2026-08-03","close":154.46},{"date":"2026-08-04","close":163.22},{"date":"2026-08-05","close":161.65},{"date":"2026-08-06","close":162.6},{"date":"2026-08-07","close":168.68},{"date":"2026-08-10","close":176.68},{"date":"2026-08-11","close":178.55},{"date":"2026-08-12","close":177.32},{"date":"2026-08-13","close":188.18},{"date":"2026-08-14","close":183.6},{"date":"2026-08-17","close":184.44},{"date":"2026-08-18","close":185.7},{"date":"2026-08-19","close":184.6},{"date":"2026-08-20","close":174.95},{"date":"2026-08-21","close":181.745},{"date":"2026-08-24","close":176.06},{"date":"2026-08-25","close":168.42},{"date":"2026-08-26","close":170.31},{"date":"2026-08-27","close":187.3},{"date":"2026-08-28","close":184.23},{"date":"2026-08-31","close":188.385},{"date":"2026-09-01","close":178.37},{"date":"2026-09-02","close":172.73},{"date":"2026-09-03","close":177.8},{"date":"2026-09-04","close":169.8},{"date":"2026-09-08","close":161.94},{"date":"2026-09-09","close":166.1},{"date":"2026-09-10","close":163.48},{"date":"2026-09-11","close":164.54},{"date":"2026-09-14","close":191.73},{"date":"2026-09-15","close":193.89},{"date":"2026-09-16","close":191.58},{"date":"2026-09-17","close":197.47},{"date":"2026-09-18","close":197.31},{"date":"2026-09-21","close":207.13},{"date":"2026-09-22","close":210.18},{"date":"2026-09-23","close":214.45},{"date":"2026-09-24","close":214.64},{"date":"2026-09-25","close":193.05},{"date":"2026-09-28","close":199.39},{"date":"2026-09-29","close":198.355},{"date":"2026-09-30","close":199.42},{"date":"2026-10-01","close":198.78},{"date":"2026-10-02","close":196.6},{"date":"2026-10-05","close":201.8},{"date":"2026-10-06","close":212.25},{"date":"2026-10-07","close":213.55},{"date":"2026-10-08","close":216.81},{"date":"2026-10-09","close":233.73},{"date":"2026-10-12","close":225.78},{"date":"2026-10-13","close":228.66},{"date":"2026-10-14","close":220.79},{"date":"2026-10-15","close":220.43},{"date":"2026-10-16","close":207.38},{"date":"2026-10-19","close":212.53},{"date":"2026-10-20","close":214.51},{"date":"2026-10-21","close":231.33},{"date":"2026-10-22","close":237.76}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":237.76,"low_30d":160.75,"support":168.79,"high_30d":241.12,"change_1d":2.8,"change_7d":14.6,"change_30d":44.5,"resistance":233.08,"position_in_range":96.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":15.79,"per":null,"quarter":"2025-Q2"},{"pbr":15.7,"per":null,"quarter":"2025-Q3"},{"pbr":19.89,"per":null,"quarter":"2025-Q4"},{"pbr":20.93,"per":null,"quarter":"2026-Q1"},{"pbr":11.41,"per":null,"quarter":"2026-Q2"},{"pbr":6.92,"per":null,"quarter":"2026-Q3"},{"pbr":16.52,"per":null,"quarter":"현재"}],"timeline":[],"pbr_5y_avg":15.11,"pbr_5y_low":6.92,"per_5y_avg":null,"per_5y_low":null,"current_pbr":16.52,"current_per":null,"pbr_5y_high":20.93,"per_5y_high":null,"pbr_5y_median":15.74,"per_5y_median":null,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":66.7,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["이동평균선 정배열 상승 추세"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 71 과매수 구간","적자 상태 (ROE 음수)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SOFTWARE - INFRASTRUCTURE"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +4.3%"},"momentum":{"grade":"B","reason":"RSI 71"},"valuation":{"grade":"C","reason":"적자 (EPS -0, PBR 16.52x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -0.6%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":-0.2,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-0.59,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-3.55,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":0.79,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":0.72,"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":77.35,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-4.73,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-2.44,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":15.79,"per":null,"close":202.59,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":15.7,"per":null,"close":226.17,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":19.89,"per":null,"close":285.56,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":20.93,"per":null,"close":331.14,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":11.41,"per":null,"close":200.01,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"},{"pbr":6.92,"per":null,"close":130.68,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q3"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q3","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":"PBR","value":"16.5배"},{"label":"ROE","value":"-0.6%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":-0.08731377012264611,"pbr":12.8,"per":null,"roa":-0.0019558813025326994,"roe":-0.005866233977507769,"revenue":850475000.0,"market_cap":29791744000.0,"net_income":-13883000.0,"fiscal_year":2026,"report_date":"2026-04-30","gross_margin":0.7734771745201211,"total_assets":7098079000.0,"total_equity":2366595000.0,"profit_margin":-0.016323819042299893,"dividend_yield":0.0,"fiscal_quarter":"Q3","operating_income":-29640000.0,"operating_margin":-0.034851112613539494},{"eps":-0.21579702373033446,"pbr":10.24,"per":null,"roa":-0.0050803781203785465,"roe":-0.015625142307559195,"revenue":815751000.0,"market_cap":22864437000.0,"net_income":-34312000.0,"fiscal_year":2026,"report_date":"2026-01-31","gross_margin":0.765541200685013,"total_assets":6753828000.0,"total_equity":2195948000.0,"profit_margin":-0.04206185465908102,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-51773000.0,"operating_margin":-0.06346667058943231},{"eps":-0.0730497327648588,"pbr":null,"per":null,"roa":-0.0017860748287697827,"roe":-0.005859272532093579,"revenue":788112000.0,"market_cap":null,"net_income":-11615000.0,"fiscal_year":2026,"report_date":"2025-10-31","gross_margin":0.7655751974338673,"total_assets":6503087000.0,"total_equity":1982328000.0,"profit_margin":-0.014737753009724507,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-36362000.0,"operating_margin":-0.046138112349513774},{"eps":-0.110552578780946,"pbr":null,"per":null,"roa":-0.0027380539972036897,"roe":-0.00976950134860024,"revenue":719226000.0,"market_cap":null,"net_income":-17578000.0,"fiscal_year":2025,"report_date":"2025-07-31","gross_margin":0.761406011462322,"total_assets":6419888000.0,"total_equity":1799273000.0,"profit_margin":-0.02444016206310673,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-32242000.0,"operating_margin":-0.044828746457997906},{"eps":-0.02594318963883276,"pbr":null,"per":null,"roa":-0.0007725257265112851,"roe":-0.0022853957945393167,"revenue":678034000.0,"market_cap":null,"net_income":-4125000.0,"fiscal_year":2025,"report_date":"2025-04-30","gross_margin":0.7701354209375931,"total_assets":5339628000.0,"total_equity":1804939000.0,"profit_margin":-0.006083765710864057,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-22429000.0,"operating_margin":-0.0330794620918715},{"eps":-0.048578229520083456,"pbr":null,"per":null,"roa":-0.0015429583249433477,"roe":-0.004805437037202942,"revenue":647900000.0,"market_cap":null,"net_income":-7724000.0,"fiscal_year":2025,"report_date":"2025-01-31","gross_margin":0.7709291557339095,"total_assets":5005968000.0,"total_equity":1607346000.0,"profit_margin":-0.011921592838400987,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-36986000.0,"operating_margin":-0.057085970057107575},{"eps":-0.07579184929395724,"pbr":null,"per":null,"roa":-0.0025591409814648626,"roe":-0.008435856063337173,"revenue":627955000.0,"market_cap":null,"net_income":-12051000.0,"fiscal_year":2025,"report_date":"2024-10-31","gross_margin":0.7733850355519105,"total_assets":4709002000.0,"total_equity":1428545000.0,"profit_margin":-0.019190865587502288,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-31875000.0,"operating_margin":-0.05076000668837735},{"eps":-0.09357158192643729,"pbr":null,"per":null,"roa":-0.003162189413403024,"roe":-0.011677244051104228,"revenue":592868000.0,"market_cap":null,"net_income":-14878000.0,"fiscal_year":2024,"report_date":"2024-07-31","gross_margin":0.7794078951807147,"total_assets":4704968000.0,"total_equity":1274102000.0,"profit_margin":-0.025094962116356423,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-25675000.0,"operating_margin":-0.04330643583394617},{"eps":0.12178137703624332,"pbr":null,"per":null,"roa":0.004554687810732287,"roe":0.017494572968305037,"revenue":553201000.0,"market_cap":null,"net_income":19124000.0,"fiscal_year":2024,"report_date":"2024-04-30","gross_margin":0.7847039322054732,"total_assets":4198751000.0,"total_equity":1093139000.0,"profit_margin":0.03456971335915879,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-4423000.0,"operating_margin":-0.007995285619512618},{"eps":-0.18129021244743837,"pbr":null,"per":null,"roa":-0.007236239097601409,"roe":-0.02969058961929633,"revenue":524999000.0,"market_cap":null,"net_income":-28469000.0,"fiscal_year":2024,"report_date":"2024-01-31","gross_margin":0.775454810390115,"total_assets":3934226000.0,"total_equity":958856000.0,"profit_margin":-0.0542267699557523,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-47068000.0,"operating_margin":-0.08965350410191257},{"eps":-0.21321929760011166,"pbr":null,"per":null,"roa":-0.009209799581030173,"roe":-0.041463731773010125,"revenue":496703000.0,"market_cap":null,"net_income":-33483000.0,"fiscal_year":2024,"report_date":"2023-10-31","gross_margin":0.774736613227623,"total_assets":3635584000.0,"total_equity":807525000.0,"profit_margin":-0.0674105048691069,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-46711000.0,"operating_margin":-0.09404211369772278},{"eps":-0.1953316230500799,"pbr":null,"per":null,"roa":-0.008500916078049684,"roe":-0.04230243052107812,"revenue":455006000.0,"market_cap":null,"net_income":-30674000.0,"fiscal_year":2023,"report_date":"2023-07-31","gross_margin":0.774235944141396,"total_assets":3608317000.0,"total_equity":725112000.0,"profit_margin":-0.06741449563302462,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-41955000.0,"operating_margin":-0.09220757528472152}],"fwd_per_history_meta":{},"trailing_per_history":[],"institutional_holders":[],"trailing_per_history_meta":{},"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"Zscaler, Inc.","phase":"above-fold","symbol_resolved":true}