{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:54:13.831631+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"F","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-14.6,"direction":"higher_better","percentile":34},{"name":"영업이익 성장률","note":"적자 확대","unit":"%","value":-581.7,"direction":"higher_better","percentile":2}],"summary":"매출 -14.6%","percentile":18},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":40.5,"direction":null,"percentile":40},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-4.4,"direction":"higher_better","percentile":41}],"summary":"RSI 40","percentile":37},"valuation":{"grade":"C","metrics":[],"summary":"PER 3.27x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":13.25,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":1.9,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":71.78,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":12.1,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 13.2%","percentile":null},"financial_health":{"grade":"B","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":9.64,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":-0.23,"rating":"excellent","direction":"lower_better","percentile":95},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":47.1,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.07,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 9.6x, 순차입금비율 -0.2x","percentile":78}},"signals":[],"summary":"노바텍(285490)은 Technology 섹터 KR 시장 종목입니다, 시가총액 1190.79억. 현재가 11,260원, 전일 대비 -2.2%, 30일 -4.4%. PER 3.3배 / ROE 13.2%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 1008.00, 기관 순매도 52.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"A","metrics":[{"name":"배당수익률","unit":"%","value":12.82,"direction":"higher_better","percentile":null}],"summary":"배당수익률 12.82%","value_pct":12.82},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":41.9,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":2.4,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":-0.23,"direction":"lower_better","percentile":null}],"summary":"배당성향 42%로 낮아 안정적","percentile":90},"available":true,"consistency":null,"overall_grade":"A"},"has_dividend":true,"dividend_yield":12.82},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-127.99676973715395,"grade":"D","trend":"하락","atr_14":559.2857142857143,"rsi_14":40.46920821114369,"sma_20":12050.0,"sma_60":11775.166666666666,"comment":"하락 추세, RSI 40","analysis":"RSI(14) 40.5로 중립 구간입니다. MACD(-128.00)가 시그널선(-39.64)을 하회합니다(데드크로스). SMA20 12050, SMA60 11775 — 혼조세입니다. 볼린저밴드 11189~12911 (현재 위치 4%).","bb_lower":11189.139964918802,"bb_upper":12910.860035081198,"macd_signal":-39.63587635710959},"change_pct":-0.96,"chart_data":[{"date":"2024-10-23","open":9267,"high":9346,"low":9156,"close":9267,"volume":5964,"rsi_14":18.08,"sma_20":12552.0,"sma_60":13035.33,"sma_120":16088.17},{"date":"2024-10-24","open":9140,"high":9235,"low":9117,"close":9204,"volume":9455,"rsi_14":17.49,"sma_20":12504.0,"sma_60":12969.0,"sma_120":16021.17},{"date":"2024-10-25","open":9212,"high":9267,"low":9132,"close":9132,"volume":6117,"rsi_14":17.2,"sma_20":12444.5,"sma_60":12897.0,"sma_120":15952.83},{"date":"2024-10-28","open":9077,"high":9489,"low":9077,"close":9489,"volume":9333,"rsi_14":30.94,"sma_20":12400.0,"sma_60":12843.67,"sma_120":15884.75},{"date":"2024-10-29","open":9418,"high":9528,"low":9394,"close":9402,"volume":5300,"rsi_14":29.74,"sma_20":12343.0,"sma_60":12786.33,"sma_120":15813.67},{"date":"2024-10-30","open":9402,"high":9505,"low":9362,"close":9370,"volume":8347,"rsi_14":21.23,"sma_20":12287.0,"sma_60":12728.17,"sma_120":15740.58},{"date":"2024-10-31","open":9370,"high":9473,"low":9188,"close":9346,"volume":4918,"rsi_14":23.08,"sma_20":12235.5,"sma_60":12678.83,"sma_120":15664.75},{"date":"2024-11-01","open":9346,"high":9386,"low":9259,"close":9338,"volume":5678,"rsi_14":26.32,"sma_20":12184.5,"sma_60":12627.17,"sma_120":15585.92},{"date":"2024-11-04","open":9346,"high":9457,"low":9338,"close":9402,"volume":7311,"rsi_14":31.55,"sma_20":12140.5,"sma_60":12571.0,"sma_120":15512.33},{"date":"2024-11-05","open":9402,"high":9584,"low":9315,"close":9552,"volume":4682,"rsi_14":43.64,"sma_20":12102.0,"sma_60":12536.0,"sma_120":15437.0},{"date":"2024-11-06","open":9568,"high":9726,"low":9457,"close":9718,"volume":12525,"rsi_14":52.54,"sma_20":12075.0,"sma_60":12541.33,"sma_120":15365.5},{"date":"2024-11-07","open":9718,"high":9806,"low":9552,"close":9552,"volume":11804,"rsi_14":51.1,"sma_20":12025.5,"sma_60":12523.83,"sma_120":15292.25},{"date":"2024-11-08","open":9568,"high":9679,"low":9362,"close":9497,"volume":6585,"rsi_14":49.21,"sma_20":11982.5,"sma_60":12508.83,"sma_120":15218.42},{"date":"2024-11-11","open":9291,"high":9600,"low":9061,"close":9069,"volume":21192,"rsi_14":44.08,"sma_20":11925.0,"sma_60":12487.33,"sma_120":15135.92},{"date":"2024-11-12","open":9172,"high":9172,"low":8618,"close":8649,"volume":31750,"rsi_14":35.23,"sma_20":11846.5,"sma_60":12449.17,"sma_120":15052.75},{"date":"2024-11-13","open":8491,"high":8649,"low":8103,"close":8103,"volume":26779,"rsi_14":28.62,"sma_20":11744.5,"sma_60":12394.17,"sma_120":14963.83},{"date":"2024-11-14","open":8142,"high":8229,"low":8047,"close":8079,"volume":14283,"rsi_14":29.15,"sma_20":11645.5,"sma_60":12337.83,"sma_120":14878.42},{"date":"2024-11-15","open":8594,"high":9893,"low":8420,"close":9029,"volume":391296,"rsi_14":42.64,"sma_20":11614.5,"sma_60":12296.33,"sma_120":14795.08},{"date":"2024-11-18","open":8871,"high":9307,"low":8713,"close":8768,"volume":41676,"rsi_14":40.38,"sma_20":11567.0,"sma_60":12251.5,"sma_120":14714.42},{"date":"2024-11-19","open":8800,"high":9378,"low":8586,"close":9204,"volume":42424,"rsi_14":47.75,"sma_20":11563.0,"sma_60":12225.17,"sma_120":14638.75},{"date":"2024-11-20","open":9204,"high":9338,"low":9029,"close":9219,"volume":29266,"rsi_14":48.28,"sma_20":11560.0,"sma_60":12193.17,"sma_120":14568.25},{"date":"2024-11-21","open":9291,"high":9536,"low":9132,"close":9410,"volume":21169,"rsi_14":50.92,"sma_20":11573.0,"sma_60":12166.83,"sma_120":14501.0},{"date":"2024-11-22","open":9322,"high":9441,"low":9188,"close":9212,"volume":17500,"rsi_14":47.63,"sma_20":11578.0,"sma_60":12142.17,"sma_120":14431.67},{"date":"2024-11-25","open":9188,"high":9283,"low":9061,"close":9204,"volume":19587,"rsi_14":45.49,"sma_20":11560.0,"sma_60":12119.17,"sma_120":14367.08},{"date":"2024-11-26","open":9227,"high":9869,"low":9227,"close":9869,"volume":67037,"rsi_14":51.72,"sma_20":11589.5,"sma_60":12117.0,"sma_120":14310.92},{"date":"2024-11-27","open":9901,"high":10883,"low":9901,"close":10716,"volume":157820,"rsi_14":61.54,"sma_20":11674.5,"sma_60":12130.0,"sma_120":14264.17},{"date":"2024-11-28","open":10709,"high":10788,"low":10495,"close":10582,"volume":54337,"rsi_14":60.59,"sma_20":11752.5,"sma_60":12139.0,"sma_120":14214.75},{"date":"2024-11-29","open":10899,"high":11010,"low":10336,"close":10614,"volume":66366,"rsi_14":66.33,"sma_20":11833.0,"sma_60":12153.17,"sma_120":14169.67},{"date":"2024-12-02","open":10550,"high":10740,"low":10027,"close":10043,"volume":44821,"rsi_14":64.29,"sma_20":11873.5,"sma_60":12151.5,"sma_120":14119.17},{"date":"2024-12-03","open":10091,"high":10376,"low":10035,"close":10115,"volume":28882,"rsi_14":72.84,"sma_20":11909.0,"sma_60":12147.83,"sma_120":14069.0},{"date":"2024-12-04","open":10115,"high":10669,"low":9940,"close":10265,"volume":113059,"rsi_14":74.13,"sma_20":11943.5,"sma_60":12147.17,"sma_120":14018.42},{"date":"2024-12-05","open":10154,"high":10217,"low":9861,"close":9861,"volume":42276,"rsi_14":60.44,"sma_20":11963.0,"sma_60":12150.33,"sma_120":13963.08},{"date":"2024-12-06","open":9814,"high":9814,"low":8911,"close":9291,"volume":80181,"rsi_14":56.09,"sma_20":11950.0,"sma_60":12141.5,"sma_120":13902.75},{"date":"2024-12-09","open":9267,"high":9267,"low":8443,"close":8483,"volume":38473,"rsi_14":42.28,"sma_20":11913.0,"sma_60":12124.0,"sma_120":13835.25},{"date":"2024-12-10","open":8483,"high":9243,"low":8483,"close":9212,"volume":33886,"rsi_14":49.93,"sma_20":11948.5,"sma_60":12120.83,"sma_120":13777.08},{"date":"2024-12-11","open":10376,"high":11968,"low":10336,"close":11722,"volume":514102,"rsi_14":65.02,"sma_20":12177.0,"sma_60":12174.5,"sma_120":13743.08},{"date":"2024-12-12","open":11540,"high":11540,"low":10978,"close":11239,"volume":148983,"rsi_14":62.7,"sma_20":12376.5,"sma_60":12216.17,"sma_120":13704.08},{"date":"2024-12-13","open":11326,"high":11960,"low":11089,"close":11881,"volume":109444,"rsi_14":65.53,"sma_20":12556.5,"sma_60":12263.0,"sma_120":13675.25},{"date":"2024-12-16","open":12047,"high":12198,"low":11897,"close":12158,"volume":82076,"rsi_14":63.91,"sma_20":12770.5,"sma_60":12315.83,"sma_120":13649.5},{"date":"2024-12-17","open":12190,"high":12237,"low":11920,"close":12071,"volume":46029,"rsi_14":59.07,"sma_20":12951.5,"sma_60":12365.83,"sma_120":13619.58},{"date":"2024-12-18","open":12071,"high":12435,"low":11976,"close":12435,"volume":56170,"rsi_14":62.04,"sma_20":13154.5,"sma_60":12422.17,"sma_120":13593.33},{"date":"2024-12-19","open":12174,"high":12514,"low":11667,"close":12475,"volume":55091,"rsi_14":62.08,"sma_20":13348.0,"sma_60":12475.0,"sma_120":13568.25},{"date":"2024-12-20","open":12435,"high":12609,"low":12213,"close":12586,"volume":56756,"rsi_14":67.54,"sma_20":13561.0,"sma_60":12527.83,"sma_120":13544.75},{"date":"2024-12-23","open":12475,"high":12570,"low":11992,"close":12427,"volume":44599,"rsi_14":65.77,"sma_20":13764.5,"sma_60":12574.83,"sma_120":13524.42},{"date":"2024-12-24","open":12277,"high":12419,"low":12063,"close":12063,"volume":43253,"rsi_14":61.91,"sma_20":13903.0,"sma_60":12611.83,"sma_120":13501.25},{"date":"2024-12-26","open":12118,"high":12142,"low":11413,"close":12079,"volume":38702,"rsi_14":65.49,"sma_20":13989.0,"sma_60":12650.17,"sma_120":13478.25},{"date":"2024-12-27","open":13431,"high":13431,"low":12593,"close":12951,"volume":36546,"rsi_14":67.81,"sma_20":14063.0,"sma_60":12683.67,"sma_120":13452.67},{"date":"2024-12-30","open":12811,"high":12951,"low":12671,"close":12794,"volume":19202,"rsi_14":75.03,"sma_20":14126.0,"sma_60":12714.5,"sma_120":13426.5},{"date":"2025-01-02","open":12610,"high":12811,"low":12401,"close":12698,"volume":34460,"rsi_14":70.62,"sma_20":14219.5,"sma_60":12744.5,"sma_120":13399.67},{"date":"2025-01-03","open":12706,"high":13221,"low":12706,"close":13090,"volume":42605,"rsi_14":52.29,"sma_20":14331.0,"sma_60":12780.67,"sma_120":13377.25},{"date":"2025-01-06","open":13221,"high":13945,"low":12916,"close":13937,"volume":50668,"rsi_14":68.86,"sma_20":14481.5,"sma_60":12833.33,"sma_120":13361.5},{"date":"2025-01-07","open":13788,"high":14068,"low":13745,"close":13989,"volume":44150,"rsi_14":62.97,"sma_20":14660.5,"sma_60":12883.0,"sma_120":13345.42},{"date":"2025-01-08","open":13989,"high":14809,"low":13884,"close":14792,"volume":78573,"rsi_14":67.62,"sma_20":14921.5,"sma_60":12951.33,"sma_120":13338.08},{"date":"2025-01-09","open":14792,"high":15377,"low":14635,"close":15316,"volume":64309,"rsi_14":72.96,"sma_20":15263.5,"sma_60":13033.83,"sma_120":13336.08},{"date":"2025-01-10","open":15438,"high":15769,"low":14635,"close":15682,"volume":81659,"rsi_14":72.75,"sma_20":15580.5,"sma_60":13125.17,"sma_120":13338.08},{"date":"2025-01-13","open":15708,"high":15804,"low":15281,"close":15586,"volume":54454,"rsi_14":70.89,"sma_20":15733.5,"sma_60":13218.33,"sma_120":13339.08},{"date":"2025-01-14","open":15534,"high":15874,"low":15446,"close":15743,"volume":54880,"rsi_14":71.12,"sma_20":15926.0,"sma_60":13316.0,"sma_120":13342.67},{"date":"2025-01-15","open":15490,"high":15682,"low":14722,"close":14871,"volume":50765,"rsi_14":61.46,"sma_20":16028.0,"sma_60":13399.67,"sma_120":13338.0},{"date":"2025-01-16","open":15097,"high":15682,"low":14661,"close":15010,"volume":90682,"rsi_14":67.62,"sma_20":16120.5,"sma_60":13486.0,"sma_120":13337.17},{"date":"2025-01-17","open":15045,"high":15403,"low":14783,"close":15272,"volume":48538,"rsi_14":69.17,"sma_20":16233.5,"sma_60":13582.67,"sma_120":13343.83},{"date":"2025-01-20","open":15263,"high":15403,"low":14844,"close":15272,"volume":65016,"rsi_14":74.36,"sma_20":16323.5,"sma_60":13679.33,"sma_120":13357.33},{"date":"2025-01-21","open":15228,"high":15752,"low":15132,"close":15516,"volume":45276,"rsi_14":78.06,"sma_20":16425.0,"sma_60":13782.0,"sma_120":13375.5},{"date":"2025-01-22","open":15464,"high":15944,"low":15412,"close":15857,"volume":61416,"rsi_14":80.99,"sma_20":16539.0,"sma_60":13892.67,"sma_120":13394.83},{"date":"2025-01-23","open":15839,"high":16825,"low":15839,"close":16686,"volume":142540,"rsi_14":82.49,"sma_20":16710.5,"sma_60":14011.67,"sma_120":13427.67},{"date":"2025-01-24","open":16729,"high":17009,"low":16337,"close":16921,"volume":55691,"rsi_14":80.32,"sma_20":16918.5,"sma_60":14137.0,"sma_120":13461.67},{"date":"2025-01-31","open":16651,"high":16843,"low":16145,"close":16843,"volume":40580,"rsi_14":78.84,"sma_20":17121.0,"sma_60":14261.5,"sma_120":13494.83},{"date":"2025-02-03","open":17113,"high":17436,"low":16572,"close":16817,"volume":118341,"rsi_14":74.27,"sma_20":17342.5,"sma_60":14386.0,"sma_120":13532.42},{"date":"2025-02-04","open":16825,"high":17323,"low":16677,"close":17192,"volume":68889,"rsi_14":73.32,"sma_20":17594.5,"sma_60":14517.83,"sma_120":13572.5},{"date":"2025-02-05","open":17244,"high":17846,"low":17183,"close":17628,"volume":74558,"rsi_14":73.77,"sma_20":17877.0,"sma_60":14656.67,"sma_120":13613.83},{"date":"2025-02-06","open":17846,"high":17846,"low":17201,"close":17585,"volume":64436,"rsi_14":74.73,"sma_20":18134.5,"sma_60":14791.5,"sma_120":13663.75},{"date":"2025-02-07","open":17497,"high":17715,"low":17305,"close":17436,"volume":64954,"rsi_14":71.0,"sma_20":18335.0,"sma_60":14920.0,"sma_120":13730.67},{"date":"2025-02-10","open":17288,"high":17759,"low":17288,"close":17541,"volume":43916,"rsi_14":90.91,"sma_20":18538.5,"sma_60":15054.0,"sma_120":13788.92},{"date":"2025-02-11","open":17585,"high":17628,"low":17340,"close":17585,"volume":27676,"rsi_14":90.63,"sma_20":18698.5,"sma_60":15190.0,"sma_120":13849.42},{"date":"2025-02-12","open":17585,"high":17672,"low":17166,"close":17183,"volume":68935,"rsi_14":78.89,"sma_20":18805.5,"sma_60":15327.33,"sma_120":13907.33},{"date":"2025-02-13","open":17157,"high":17445,"low":17122,"close":17270,"volume":45055,"rsi_14":79.43,"sma_20":18896.5,"sma_60":15475.17,"sma_120":13962.17},{"date":"2025-02-14","open":17279,"high":17497,"low":16363,"close":16982,"volume":91016,"rsi_14":71.32,"sma_20":18976.5,"sma_60":15629.0,"sma_120":14011.58},{"date":"2025-02-17","open":17009,"high":17122,"low":16817,"close":17009,"volume":39833,"rsi_14":68.44,"sma_20":19049.0,"sma_60":15783.83,"sma_120":14060.83},{"date":"2025-02-18","open":16852,"high":17192,"low":16852,"close":16904,"volume":36740,"rsi_14":54.55,"sma_20":19165.5,"sma_60":15916.67,"sma_120":14106.5},{"date":"2025-02-19","open":16965,"high":16965,"low":16598,"close":16721,"volume":49361,"rsi_14":45.72,"sma_20":19263.5,"sma_60":16051.5,"sma_120":14151.5},{"date":"2025-02-20","open":16799,"high":16904,"low":16040,"close":16537,"volume":63875,"rsi_14":43.77,"sma_20":19336.0,"sma_60":16173.67,"sma_120":14199.42},{"date":"2025-02-21","open":16546,"high":16546,"low":15813,"close":16057,"volume":82667,"rsi_14":36.94,"sma_20":19381.0,"sma_60":16286.33,"sma_120":14239.75},{"date":"2025-02-24","open":15953,"high":15953,"low":15063,"close":15089,"volume":44439,"rsi_14":19.95,"sma_20":19356.5,"sma_60":16376.5,"sma_120":14271.67},{"date":"2025-02-25","open":15097,"high":15342,"low":14897,"close":15089,"volume":21669,"rsi_14":8.55,"sma_20":19312.5,"sma_60":16470.83,"sma_120":14306.5},{"date":"2025-02-26","open":15115,"high":15577,"low":14949,"close":15516,"volume":37251,"rsi_14":20.0,"sma_20":19245.5,"sma_60":16573.5,"sma_120":14346.33},{"date":"2025-02-27","open":15726,"high":16022,"low":15403,"close":15769,"volume":21989,"rsi_14":26.54,"sma_20":19179.5,"sma_60":16667.0,"sma_120":14392.0},{"date":"2025-02-28","open":15612,"high":15612,"low":14687,"close":14740,"volume":46851,"rsi_14":18.71,"sma_20":19059.0,"sma_60":16723.0,"sma_120":14426.5},{"date":"2025-03-04","open":14740,"high":15473,"low":14443,"close":15359,"volume":28279,"rsi_14":27.98,"sma_20":18975.5,"sma_60":16793.67,"sma_120":14466.33},{"date":"2025-03-05","open":15071,"high":15918,"low":15071,"close":15237,"volume":41442,"rsi_14":29.62,"sma_20":18863.5,"sma_60":16861.33,"sma_120":14507.25},{"date":"2025-03-06","open":15237,"high":15289,"low":13675,"close":13719,"volume":64488,"rsi_14":21.38,"sma_20":18639.5,"sma_60":16912.0,"sma_120":14531.75},{"date":"2025-03-07","open":13710,"high":13954,"low":12741,"close":13090,"volume":49606,"rsi_14":20.27,"sma_20":18382.0,"sma_60":16949.17,"sma_120":14548.5},{"date":"2025-03-10","open":13020,"high":13247,"low":12977,"close":13090,"volume":9460,"rsi_14":19.95,"sma_20":18133.0,"sma_60":16983.17,"sma_120":14565.17},{"date":"2025-03-11","open":12540,"high":13265,"low":12514,"close":13090,"volume":16579,"rsi_14":20.27,"sma_20":17878.0,"sma_60":17025.67,"sma_120":14588.0},{"date":"2025-03-12","open":13090,"high":13439,"low":13012,"close":13047,"volume":17781,"rsi_14":20.72,"sma_20":17618.0,"sma_60":17079.33,"sma_120":14610.42},{"date":"2025-03-13","open":13047,"high":13474,"low":12942,"close":12951,"volume":13446,"rsi_14":21.02,"sma_20":17375.5,"sma_60":17148.17,"sma_120":14636.08},{"date":"2025-03-14","open":12951,"high":13736,"low":12951,"close":13561,"volume":24753,"rsi_14":30.25,"sma_20":17163.0,"sma_60":17213.33,"sma_120":14667.08},{"date":"2025-03-17","open":13561,"high":13788,"low":13169,"close":13684,"volume":15958,"rsi_14":37.16,"sma_20":16974.0,"sma_60":17228.0,"sma_120":14701.25},{"date":"2025-03-18","open":13649,"high":13876,"low":13326,"close":13570,"volume":13913,"rsi_14":36.41,"sma_20":16777.0,"sma_60":17250.67,"sma_120":14733.42},{"date":"2025-03-19","open":13684,"high":13684,"low":13195,"close":13256,"volume":20093,"rsi_14":29.35,"sma_20":16568.0,"sma_60":17253.83,"sma_120":14758.42},{"date":"2025-03-20","open":13317,"high":13352,"low":12828,"close":12828,"volume":18845,"rsi_14":23.96,"sma_20":16345.0,"sma_60":17243.0,"sma_120":14779.42},{"date":"2025-03-21","open":12671,"high":12907,"low":12401,"close":12532,"volume":20202,"rsi_14":27.53,"sma_20":16115.5,"sma_60":17228.33,"sma_120":14797.08},{"date":"2025-03-24","open":12532,"high":12602,"low":12357,"close":12462,"volume":6950,"rsi_14":16.8,"sma_20":15909.5,"sma_60":17204.67,"sma_120":14813.42},{"date":"2025-03-25","open":12392,"high":12706,"low":12287,"close":12322,"volume":19919,"rsi_14":16.73,"sma_20":15751.0,"sma_60":17177.5,"sma_120":14826.25},{"date":"2025-03-26","open":12802,"high":16014,"low":12488,"close":16014,"volume":951310,"rsi_14":67.51,"sma_20":15804.0,"sma_60":17218.5,"sma_120":14873.17},{"date":"2025-03-27","open":16276,"high":16485,"low":14879,"close":15490,"volume":719530,"rsi_14":68.61,"sma_20":15802.5,"sma_60":17252.83,"sma_120":14913.83},{"date":"2025-03-28","open":15490,"high":15638,"low":14225,"close":14469,"volume":203969,"rsi_14":59.23,"sma_20":15728.0,"sma_60":17275.33,"sma_120":14943.58},{"date":"2025-03-31","open":14137,"high":15141,"low":13352,"close":13370,"volume":202644,"rsi_14":51.63,"sma_20":15649.5,"sma_60":17276.5,"sma_120":14963.33},{"date":"2025-04-01","open":13876,"high":14399,"low":13684,"close":14399,"volume":150506,"rsi_14":57.08,"sma_20":15594.5,"sma_60":17304.17,"sma_120":14993.92},{"date":"2025-04-02","open":14425,"high":14565,"low":13178,"close":13212,"volume":112508,"rsi_14":51.23,"sma_20":15478.5,"sma_60":17312.17,"sma_120":15013.33},{"date":"2025-04-03","open":12732,"high":14068,"low":12506,"close":13815,"volume":108818,"rsi_14":51.19,"sma_20":15484.0,"sma_60":17333.5,"sma_120":15039.0},{"date":"2025-04-04","open":13806,"high":13806,"low":13047,"close":13439,"volume":79289,"rsi_14":48.88,"sma_20":15504.0,"sma_60":17340.17,"sma_120":15060.42},{"date":"2025-04-07","open":14382,"high":16834,"low":13876,"close":15761,"volume":1161241,"rsi_14":58.36,"sma_20":15657.0,"sma_60":17375.0,"sma_120":15104.17},{"date":"2025-04-08","open":15761,"high":20464,"low":15647,"close":19854,"volume":4150290,"rsi_14":69.54,"sma_20":16044.5,"sma_60":17487.0,"sma_120":15185.0},{"date":"2025-04-09","open":20552,"high":21817,"low":17803,"close":17977,"volume":2429192,"rsi_14":64.05,"sma_20":16327.0,"sma_60":17547.83,"sma_120":15249.58},{"date":"2025-04-10","open":17454,"high":19723,"low":17209,"close":18239,"volume":1570636,"rsi_14":65.6,"sma_20":16630.0,"sma_60":17603.67,"sma_120":15318.75},{"date":"2025-04-11","open":19155,"high":19810,"low":16886,"close":16886,"volume":939480,"rsi_14":61.3,"sma_20":16820.5,"sma_60":17626.67,"sma_120":15375.92},{"date":"2025-04-14","open":18806,"high":21206,"low":18588,"close":20552,"volume":3330601,"rsi_14":67.81,"sma_20":17214.0,"sma_60":17721.5,"sma_120":15469.92},{"date":"2025-04-15","open":20595,"high":20595,"low":19199,"close":19461,"volume":884753,"rsi_14":58.41,"sma_20":17551.5,"sma_60":17792.5,"sma_120":15554.25},{"date":"2025-04-16","open":19897,"high":24261,"low":19723,"close":22123,"volume":6394986,"rsi_14":64.65,"sma_20":18059.5,"sma_60":17931.0,"sma_120":15665.33},{"date":"2025-04-17","open":21293,"high":21293,"low":20159,"close":20246,"volume":324073,"rsi_14":62.3,"sma_20":18484.5,"sma_60":18031.0,"sma_120":15758.5},{"date":"2025-04-18","open":20726,"high":20726,"low":19374,"close":19635,"volume":227904,"rsi_14":63.62,"sma_20":18891.5,"sma_60":18114.33,"sma_120":15848.5},{"date":"2025-04-21","open":20028,"high":20770,"low":20028,"close":20770,"volume":253191,"rsi_14":63.78,"sma_20":19367.5,"sma_60":18219.33,"sma_120":15949.33},{"date":"2025-04-22","open":21032,"high":21773,"low":18894,"close":19548,"volume":760688,"rsi_14":63.69,"sma_20":19781.5,"sma_60":18296.33,"sma_120":16039.17},{"date":"2025-04-23","open":19810,"high":20028,"low":17803,"close":18021,"volume":572178,"rsi_14":58.74,"sma_20":19896.5,"sma_60":18337.67,"sma_120":16115.17},{"date":"2025-04-24","open":17934,"high":17977,"low":17052,"close":17131,"volume":412385,"rsi_14":57.51,"sma_20":19990.5,"sma_60":18346.17,"sma_120":16178.92},{"date":"2025-04-25","open":17445,"high":18850,"low":17279,"close":17419,"volume":767151,"rsi_14":53.68,"sma_20":20159.5,"sma_60":18355.67,"sma_120":16246.33},{"date":"2025-04-28","open":17419,"high":18326,"low":16485,"close":16721,"volume":398242,"rsi_14":41.82,"sma_20":20351.5,"sma_60":18353.33,"sma_120":16307.42},{"date":"2025-04-29","open":16721,"high":17122,"low":16389,"close":16843,"volume":137383,"rsi_14":46.74,"sma_20":20491.5,"sma_60":18353.83,"sma_120":16369.92},{"date":"2025-04-30","open":16694,"high":16843,"low":16276,"close":16363,"volume":150841,"rsi_14":44.68,"sma_20":20672.0,"sma_60":18338.0,"sma_120":16427.92},{"date":"2025-05-02","open":16354,"high":16564,"low":15813,"close":15909,"volume":146740,"rsi_14":47.08,"sma_20":20792.0,"sma_60":18305.17,"sma_120":16480.92},{"date":"2025-05-07","open":16066,"high":16485,"low":15804,"close":16363,"volume":111198,"rsi_14":34.5,"sma_20":20959.5,"sma_60":18281.83,"sma_120":16536.67},{"date":"2025-05-08","open":16276,"high":16537,"low":16153,"close":16441,"volume":77130,"rsi_14":37.92,"sma_20":20998.5,"sma_60":18262.83,"sma_120":16591.42},{"date":"2025-05-09","open":16494,"high":16581,"low":15708,"close":16022,"volume":139417,"rsi_14":20.26,"sma_20":20779.0,"sma_60":18233.83,"sma_120":16643.92},{"date":"2025-05-12","open":15656,"high":15778,"low":14932,"close":15595,"volume":157453,"rsi_14":23.59,"sma_20":20642.5,"sma_60":18195.83,"sma_120":16692.92},{"date":"2025-05-13","open":15577,"high":15577,"low":14914,"close":15124,"volume":146393,"rsi_14":23.97,"sma_20":20464.0,"sma_60":18156.5,"sma_120":16741.92},{"date":"2025-05-14","open":15202,"high":15464,"low":15185,"close":15377,"volume":84059,"rsi_14":15.36,"sma_20":20377.5,"sma_60":18120.33,"sma_120":16797.75},{"date":"2025-05-15","open":15368,"high":15508,"low":14862,"close":14879,"volume":112051,"rsi_14":16.93,"sma_20":20052.5,"sma_60":18080.17,"sma_120":16854.58},{"date":"2025-05-16","open":14888,"high":15097,"low":14827,"close":15045,"volume":52732,"rsi_14":23.89,"sma_20":19799.5,"sma_60":18042.67,"sma_120":16913.25},{"date":"2025-05-19","open":15045,"high":15054,"low":14713,"close":14748,"volume":60627,"rsi_14":26.67,"sma_20":19377.0,"sma_60":18001.5,"sma_120":16959.08},{"date":"2025-05-20","open":14670,"high":15141,"low":14670,"close":14914,"volume":61540,"rsi_14":24.87,"sma_20":19071.5,"sma_60":17967.0,"sma_120":17009.25},{"date":"2025-05-21","open":14914,"high":15023,"low":14740,"close":14853,"volume":31603,"rsi_14":28.51,"sma_20":18797.5,"sma_60":17934.83,"sma_120":17054.25},{"date":"2025-05-22","open":14661,"high":14853,"low":14399,"close":14478,"volume":73604,"rsi_14":24.29,"sma_20":18437.0,"sma_60":17904.67,"sma_120":17095.5},{"date":"2025-05-23","open":14399,"high":14696,"low":14347,"close":14635,"volume":34554,"rsi_14":29.8,"sma_20":18155.5,"sma_60":17896.0,"sma_120":17136.25},{"date":"2025-05-26","open":14495,"high":14766,"low":14417,"close":14687,"volume":50508,"rsi_14":34.23,"sma_20":17964.5,"sma_60":17888.33,"sma_120":17179.58},{"date":"2025-05-27","open":14661,"high":14722,"low":14521,"close":14530,"volume":39120,"rsi_14":24.39,"sma_20":17815.5,"sma_60":17869.5,"sma_120":17221.5},{"date":"2025-05-28","open":14705,"high":14897,"low":14556,"close":14897,"volume":47746,"rsi_14":30.02,"sma_20":17671.0,"sma_60":17852.83,"sma_120":17259.92},{"date":"2025-05-29","open":14975,"high":15211,"low":14853,"close":15132,"volume":62238,"rsi_14":37.91,"sma_20":17580.0,"sma_60":17860.33,"sma_120":17291.67},{"date":"2025-05-30","open":15263,"high":15560,"low":14993,"close":15368,"volume":116568,"rsi_14":46.75,"sma_20":17495.5,"sma_60":17860.5,"sma_120":17327.08},{"date":"2025-06-02","open":15970,"high":16057,"low":15054,"close":15429,"volume":209504,"rsi_14":54.96,"sma_20":17442.0,"sma_60":17864.17,"sma_120":17362.75},{"date":"2025-06-04","open":15429,"high":15473,"low":14539,"close":15429,"volume":120675,"rsi_14":50.93,"sma_20":17414.5,"sma_60":17896.83,"sma_120":17404.42},{"date":"2025-06-05","open":15612,"high":16223,"low":15612,"close":16206,"volume":223535,"rsi_14":71.35,"sma_20":17405.5,"sma_60":17956.33,"sma_120":17452.75},{"date":"2025-06-09","open":16171,"high":16171,"low":15281,"close":16066,"volume":169778,"rsi_14":66.57,"sma_20":17384.0,"sma_60":18013.17,"sma_120":17498.17},{"date":"2025-06-10","open":16232,"high":16354,"low":15830,"close":15944,"volume":126155,"rsi_14":70.57,"sma_20":17379.5,"sma_60":18067.67,"sma_120":17546.67},{"date":"2025-06-11","open":16057,"high":16310,"low":15726,"close":16118,"volume":95819,"rsi_14":70.66,"sma_20":17409.5,"sma_60":18126.33,"sma_120":17602.83},{"date":"2025-06-12","open":16118,"high":16206,"low":15796,"close":15892,"volume":83575,"rsi_14":66.86,"sma_20":17453.5,"sma_60":18182.5,"sma_120":17665.33},{"date":"2025-06-13","open":15979,"high":16171,"low":15534,"close":15673,"volume":122235,"rsi_14":70.45,"sma_20":17470.5,"sma_60":18222.83,"sma_120":17718.08},{"date":"2025-06-16","open":15577,"high":16982,"low":15516,"close":16965,"volume":242925,"rsi_14":78.71,"sma_20":17590.0,"sma_60":18285.5,"sma_120":17756.75},{"date":"2025-06-17","open":16843,"high":17331,"low":16415,"close":16607,"volume":201954,"rsi_14":72.0,"sma_20":17679.5,"sma_60":18343.5,"sma_120":17797.08},{"date":"2025-06-18","open":16738,"high":16738,"low":16066,"close":16153,"volume":92324,"rsi_14":67.42,"sma_20":17760.0,"sma_60":18398.83,"sma_120":17826.33},{"date":"2025-06-19","open":16171,"high":16319,"low":15918,"close":16014,"volume":59022,"rsi_14":62.6,"sma_20":17823.0,"sma_60":18459.67,"sma_120":17851.33},{"date":"2025-06-20","open":16171,"high":16188,"low":15883,"close":16022,"volume":40312,"rsi_14":60.58,"sma_20":17890.0,"sma_60":18526.33,"sma_120":17877.33},{"date":"2025-06-23","open":15796,"high":16022,"low":15385,"close":15665,"volume":77600,"rsi_14":53.43,"sma_20":17958.0,"sma_60":18587.5,"sma_120":17896.08},{"date":"2025-06-24","open":15708,"high":16258,"low":15708,"close":16171,"volume":63206,"rsi_14":57.77,"sma_20":18046.0,"sma_60":18661.0,"sma_120":17919.25},{"date":"2025-06-25","open":16162,"high":16284,"low":15961,"close":16092,"volume":61931,"rsi_14":56.83,"sma_20":18126.5,"sma_60":18662.5,"sma_120":17940.5},{"date":"2025-06-26","open":16084,"high":16092,"low":15787,"close":15953,"volume":34658,"rsi_14":47.0,"sma_20":18208.0,"sma_60":18671.33,"sma_120":17962.08},{"date":"2025-06-27","open":15953,"high":16057,"low":15272,"close":15385,"volume":78715,"rsi_14":42.67,"sma_20":18236.0,"sma_60":18688.83,"sma_120":17982.08},{"date":"2025-06-30","open":15394,"high":15682,"low":15368,"close":15385,"volume":32013,"rsi_14":43.82,"sma_20":18250.5,"sma_60":18727.33,"sma_120":18001.92},{"date":"2025-07-01","open":15342,"high":15708,"low":15185,"close":15673,"volume":25834,"rsi_14":45.2,"sma_20":18268.0,"sma_60":18751.67,"sma_120":18027.92},{"date":"2025-07-02","open":15778,"high":15787,"low":15176,"close":15516,"volume":37312,"rsi_14":45.89,"sma_20":18273.0,"sma_60":18795.67,"sma_120":18053.92},{"date":"2025-07-03","open":15534,"high":15944,"low":15446,"close":15700,"volume":35813,"rsi_14":50.29,"sma_20":18288.5,"sma_60":18831.67,"sma_120":18082.58},{"date":"2025-07-04","open":15970,"high":15970,"low":15010,"close":15263,"volume":44123,"rsi_14":26.84,"sma_20":18234.5,"sma_60":18866.5,"sma_120":18103.33},{"date":"2025-07-07","open":15464,"high":15673,"low":15246,"close":15272,"volume":25901,"rsi_14":29.92,"sma_20":18189.0,"sma_60":18857.17,"sma_120":18116.08},{"date":"2025-07-08","open":15141,"high":15970,"low":15141,"close":15665,"volume":51344,"rsi_14":42.51,"sma_20":18173.0,"sma_60":18777.17,"sma_120":18132.08},{"date":"2025-07-09","open":15665,"high":15769,"low":15551,"close":15752,"volume":21276,"rsi_14":45.92,"sma_20":18152.0,"sma_60":18734.67,"sma_120":18141.25},{"date":"2025-07-10","open":15752,"high":16031,"low":15752,"close":15979,"volume":28937,"rsi_14":49.36,"sma_20":18157.0,"sma_60":18691.5,"sma_120":18147.58},{"date":"2025-07-11","open":16494,"high":16895,"low":16084,"close":16145,"volume":136809,"rsi_14":57.41,"sma_20":18184.0,"sma_60":18677.33,"sma_120":18152.0},{"date":"2025-07-14","open":16153,"high":16537,"low":16127,"close":16424,"volume":31006,"rsi_14":54.2,"sma_20":18153.0,"sma_60":18598.5,"sma_120":18160.0},{"date":"2025-07-15","open":16886,"high":16904,"low":16040,"close":16354,"volume":54923,"rsi_14":54.36,"sma_20":18138.5,"sma_60":18539.17,"sma_120":18165.83},{"date":"2025-07-16","open":18806,"high":18850,"low":17497,"close":18021,"volume":679148,"rsi_14":72.83,"sma_20":18245.5,"sma_60":18460.83,"sma_120":18195.92},{"date":"2025-07-17","open":17672,"high":17715,"low":17026,"close":17314,"volume":126576,"rsi_14":70.65,"sma_20":18320.0,"sma_60":18404.83,"sma_120":18217.92},{"date":"2025-07-18","open":17541,"high":18065,"low":16895,"close":17148,"volume":83669,"rsi_14":68.23,"sma_20":18384.5,"sma_60":18357.33,"sma_120":18235.83},{"date":"2025-07-21","open":17026,"high":17253,"low":16834,"close":16991,"volume":48859,"rsi_14":64.01,"sma_20":18460.5,"sma_60":18285.17,"sma_120":18252.25},{"date":"2025-07-22","open":17026,"high":17052,"low":16808,"close":16860,"volume":36840,"rsi_14":64.37,"sma_20":18500.0,"sma_60":18233.83,"sma_120":18265.08},{"date":"2025-07-23","open":16843,"high":17000,"low":16415,"close":16651,"volume":35862,"rsi_14":60.11,"sma_20":18532.0,"sma_60":18207.67,"sma_120":18272.67},{"date":"2025-07-24","open":16677,"high":16799,"low":16319,"close":16372,"volume":30424,"rsi_14":62.19,"sma_20":18556.0,"sma_60":18193.17,"sma_120":18269.67},{"date":"2025-07-25","open":16328,"high":17017,"low":16328,"close":16581,"volume":32633,"rsi_14":63.79,"sma_20":18624.5,"sma_60":18177.17,"sma_120":18266.42},{"date":"2025-07-28","open":16799,"high":16799,"low":16232,"close":16441,"volume":25386,"rsi_14":58.64,"sma_20":18685.0,"sma_60":18171.83,"sma_120":18262.58},{"date":"2025-07-29","open":16241,"high":16520,"low":16057,"close":16441,"volume":29310,"rsi_14":57.82,"sma_20":18729.0,"sma_60":18164.17,"sma_120":18259.0},{"date":"2025-07-30","open":16424,"high":16616,"low":16389,"close":16537,"volume":25752,"rsi_14":56.53,"sma_20":18787.5,"sma_60":18167.5,"sma_120":18252.75},{"date":"2025-07-31","open":16537,"high":16581,"low":16084,"close":16450,"volume":37963,"rsi_14":53.64,"sma_20":18830.5,"sma_60":18177.83,"sma_120":18241.5},{"date":"2025-08-01","open":16284,"high":16293,"low":15385,"close":15839,"volume":33232,"rsi_14":43.55,"sma_20":18863.5,"sma_60":18167.83,"sma_120":18224.83},{"date":"2025-08-04","open":15490,"high":16153,"low":15481,"close":16145,"volume":13387,"rsi_14":47.8,"sma_20":18913.5,"sma_60":18162.17,"sma_120":18212.5},{"date":"2025-08-05","open":16153,"high":17279,"low":16153,"close":16921,"volume":86324,"rsi_14":35.81,"sma_20":18985.5,"sma_60":18179.33,"sma_120":18206.58},{"date":"2025-08-06","open":17096,"high":17166,"low":16057,"close":16747,"volume":47511,"rsi_14":41.51,"sma_20":19042.5,"sma_60":18201.33,"sma_120":18198.58},{"date":"2025-08-07","open":16756,"high":16782,"low":16337,"close":16494,"volume":23774,"rsi_14":40.46,"sma_20":19072.0,"sma_60":18227.5,"sma_120":18192.0},{"date":"2025-08-08","open":16598,"high":16913,"low":16511,"close":16782,"volume":22643,"rsi_14":47.06,"sma_20":19108.5,"sma_60":18254.33,"sma_120":18187.33},{"date":"2025-08-11","open":16886,"high":17017,"low":16642,"close":16843,"volume":26660,"rsi_14":49.75,"sma_20":19132.5,"sma_60":18291.83,"sma_120":18186.0},{"date":"2025-08-12","open":16921,"high":18457,"low":16756,"close":17977,"volume":248517,"rsi_14":65.02,"sma_20":19225.5,"sma_60":18347.83,"sma_120":18195.25},{"date":"2025-08-13","open":18021,"high":18370,"low":17497,"close":17890,"volume":68041,"rsi_14":67.98,"sma_20":19218.0,"sma_60":18407.83,"sma_120":18204.67},{"date":"2025-08-14","open":18414,"high":19635,"low":18326,"close":19199,"volume":261691,"rsi_14":74.59,"sma_20":19326.0,"sma_60":18489.67,"sma_120":18228.33},{"date":"2025-08-18","open":20159,"high":20770,"low":17096,"close":17401,"volume":380453,"rsi_14":56.88,"sma_20":19340.5,"sma_60":18538.33,"sma_120":18236.58},{"date":"2025-08-19","open":17105,"high":17244,"low":16581,"close":16598,"volume":67688,"rsi_14":51.01,"sma_20":19318.0,"sma_60":18578.83,"sma_120":18241.75},{"date":"2025-08-20","open":16267,"high":16799,"low":16110,"close":16799,"volume":52414,"rsi_14":51.66,"sma_20":19314.5,"sma_60":18620.17,"sma_120":18258.08},{"date":"2025-08-21","open":16598,"high":16799,"low":16476,"close":16529,"volume":37057,"rsi_14":50.49,"sma_20":19307.5,"sma_60":18655.33,"sma_120":18271.83},{"date":"2025-08-22","open":16581,"high":16930,"low":16485,"close":16677,"volume":29167,"rsi_14":55.5,"sma_20":19325.0,"sma_60":18696.33,"sma_120":18282.92},{"date":"2025-08-25","open":16712,"high":17105,"low":16546,"close":17052,"volume":47414,"rsi_14":55.91,"sma_20":19352.0,"sma_60":18737.5,"sma_120":18295.17},{"date":"2025-08-26","open":17061,"high":17148,"low":15970,"close":16930,"volume":33979,"rsi_14":50.06,"sma_20":19380.0,"sma_60":18771.83,"sma_120":18316.08},{"date":"2025-08-27","open":17026,"high":17122,"low":16642,"close":16878,"volume":26335,"rsi_14":50.95,"sma_20":19405.0,"sma_60":18800.67,"sma_120":18330.58},{"date":"2025-08-28","open":17035,"high":17070,"low":16607,"close":17070,"volume":14237,"rsi_14":54.21,"sma_20":19435.5,"sma_60":18832.0,"sma_120":18348.08},{"date":"2025-08-29","open":17078,"high":18326,"low":17078,"close":17803,"volume":89970,"rsi_14":57.01,"sma_20":19513.0,"sma_60":18877.33,"sma_120":18387.08},{"date":"2025-09-01","open":17803,"high":17890,"low":17174,"close":17366,"volume":33000,"rsi_14":53.42,"sma_20":19600.5,"sma_60":18899.5,"sma_120":18427.92},{"date":"2025-09-02","open":17331,"high":17427,"low":16712,"close":17000,"volume":38758,"rsi_14":42.91,"sma_20":19649.5,"sma_60":18917.33,"sma_120":18465.25},{"date":"2025-09-03","open":16965,"high":17105,"low":16852,"close":17078,"volume":17187,"rsi_14":44.11,"sma_20":19658.5,"sma_60":18939.0,"sma_120":18503.33},{"date":"2025-09-04","open":17078,"high":17454,"low":17070,"close":17148,"volume":16084,"rsi_14":31.84,"sma_20":19681.5,"sma_60":18958.67,"sma_120":18542.5},{"date":"2025-09-05","open":17436,"high":17759,"low":17183,"close":17349,"volume":37367,"rsi_14":49.35,"sma_20":19730.5,"sma_60":18986.5,"sma_120":18584.5},{"date":"2025-09-08","open":17340,"high":17340,"low":16913,"close":17131,"volume":26794,"rsi_14":57.68,"sma_20":19750.5,"sma_60":19014.33,"sma_120":18618.58},{"date":"2025-09-09","open":17105,"high":17270,"low":16834,"close":16948,"volume":22688,"rsi_14":52.15,"sma_20":19756.5,"sma_60":19014.0,"sma_120":18649.75},{"date":"2025-09-10","open":16982,"high":17139,"low":16747,"close":16948,"volume":27228,"rsi_14":56.59,"sma_20":19697.5,"sma_60":19020.5,"sma_120":18682.0},{"date":"2025-09-11","open":16930,"high":17043,"low":16834,"close":16869,"volume":20879,"rsi_14":53.09,"sma_20":19639.0,"sma_60":19034.17,"sma_120":18716.5},{"date":"2025-09-12","open":16930,"high":17061,"low":16232,"close":16790,"volume":39280,"rsi_14":45.34,"sma_20":19501.0,"sma_60":19049.0,"sma_120":18754.33},{"date":"2025-09-15","open":16956,"high":16956,"low":16476,"close":16642,"volume":32066,"rsi_14":44.92,"sma_20":19457.5,"sma_60":19060.83,"sma_120":18793.58},{"date":"2025-09-16","open":16756,"high":16956,"low":16651,"close":16738,"volume":22184,"rsi_14":47.58,"sma_20":19465.5,"sma_60":19081.33,"sma_120":18834.42},{"date":"2025-09-17","open":16633,"high":16913,"low":16633,"close":16782,"volume":23100,"rsi_14":44.73,"sma_20":19464.5,"sma_60":19093.0,"sma_120":18877.0},{"date":"2025-09-18","open":16764,"high":16886,"low":16686,"close":16773,"volume":16455,"rsi_14":24.78,"sma_20":19479.5,"sma_60":19106.33,"sma_120":18884.42},{"date":"2025-09-19","open":19290,"high":19290,"low":18980,"close":19010,"volume":25406,"rsi_14":28.08,"sma_20":19474.5,"sma_60":19118.5,"sma_120":18894.92},{"date":"2025-09-22","open":16642,"high":16677,"low":16424,"close":16502,"volume":24844,"rsi_14":33.33,"sma_20":19443.0,"sma_60":19139.83,"sma_120":18914.33},{"date":"2025-09-23","open":16546,"high":16546,"low":16372,"close":16433,"volume":17995,"rsi_14":28.24,"sma_20":19414.5,"sma_60":19159.83,"sma_120":18943.58},{"date":"2025-09-24","open":16468,"high":16581,"low":16267,"close":16415,"volume":22398,"rsi_14":24.39,"sma_20":19388.0,"sma_60":19174.0,"sma_120":18962.83},{"date":"2025-09-25","open":16468,"high":16468,"low":16249,"close":16398,"volume":10246,"rsi_14":11.89,"sma_20":19349.5,"sma_60":19190.83,"sma_120":18993.25},{"date":"2025-09-26","open":16537,"high":16537,"low":16057,"close":16127,"volume":29835,"rsi_14":11.41,"sma_20":19253.5,"sma_60":19199.0,"sma_120":19015.33},{"date":"2025-09-29","open":16153,"high":16450,"low":16057,"close":16354,"volume":8862,"rsi_14":27.92,"sma_20":19195.5,"sma_60":19219.83,"sma_120":19043.17},{"date":"2025-09-30","open":16206,"high":16581,"low":16066,"close":16328,"volume":17758,"rsi_14":27.39,"sma_20":19157.0,"sma_60":19240.0,"sma_120":19048.58},{"date":"2025-10-01","open":16232,"high":16389,"low":16232,"close":16258,"volume":6638,"rsi_14":27.56,"sma_20":19110.0,"sma_60":19251.33,"sma_120":19014.25},{"date":"2025-10-02","open":16258,"high":16494,"low":16162,"close":16276,"volume":25632,"rsi_14":30.2,"sma_20":19060.0,"sma_60":19261.33,"sma_120":18998.0},{"date":"2025-10-10","open":17628,"high":18065,"low":17244,"close":17585,"volume":184917,"rsi_14":69.15,"sma_20":19073.5,"sma_60":19292.0,"sma_120":18991.75},{"date":"2025-10-13","open":21032,"high":21686,"low":18937,"close":19810,"volume":1097971,"rsi_14":83.46,"sma_20":19227.0,"sma_60":19362.0,"sma_120":19019.67},{"date":"2025-10-14","open":19155,"high":20115,"low":17977,"close":19548,"volume":728040,"rsi_14":78.77,"sma_20":19376.0,"sma_60":19421.67,"sma_120":19010.08},{"date":"2025-10-15","open":20203,"high":22210,"low":19243,"close":20813,"volume":758590,"rsi_14":83.17,"sma_20":19597.5,"sma_60":19506.83,"sma_120":19023.0},{"date":"2025-10-16","open":20072,"high":20988,"low":19854,"close":20508,"volume":185664,"rsi_14":81.75,"sma_20":19806.0,"sma_60":19554.33,"sma_120":19007.58},{"date":"2025-10-17","open":19984,"high":19984,"low":19024,"close":19286,"volume":145646,"rsi_14":69.06,"sma_20":19949.0,"sma_60":19592.0,"sma_120":18998.42},{"date":"2025-10-20","open":18981,"high":19635,"low":18414,"close":19374,"volume":142133,"rsi_14":70.08,"sma_20":20105.5,"sma_60":19634.5,"sma_120":18995.92},{"date":"2025-10-21","open":19243,"high":19417,"low":18850,"close":19243,"volume":120707,"rsi_14":69.01,"sma_20":20249.0,"sma_60":19677.5,"sma_120":18981.33},{"date":"2025-10-22","open":18763,"high":19286,"low":18326,"close":18937,"volume":116005,"rsi_14":66.44,"sma_20":20372.5,"sma_60":19717.17,"sma_120":18975.5},{"date":"2025-10-23","open":19854,"high":20813,"low":19199,"close":19286,"volume":282253,"rsi_14":70.25,"sma_20":20515.5,"sma_60":19767.5,"sma_120":18987.58},{"date":"2025-10-24","open":18806,"high":18937,"low":18588,"close":18719,"volume":79050,"rsi_14":64.52,"sma_20":20637.5,"sma_60":19812.33,"sma_120":19002.75},{"date":"2025-10-27","open":18239,"high":18370,"low":17934,"close":18152,"volume":100190,"rsi_14":60.5,"sma_20":20732.0,"sma_60":19842.33,"sma_120":19009.75},{"date":"2025-10-28","open":18021,"high":18195,"low":17803,"close":17934,"volume":49063,"rsi_14":59.49,"sma_20":20818.0,"sma_60":19870.83,"sma_120":19021.33},{"date":"2025-10-29","open":17890,"high":18108,"low":17445,"close":17628,"volume":80387,"rsi_14":57.42,"sma_20":20887.5,"sma_60":19893.5,"sma_120":19028.83},{"date":"2025-10-30","open":17715,"high":19461,"low":17366,"close":17585,"volume":435518,"rsi_14":50.0,"sma_20":20955.5,"sma_60":19913.5,"sma_120":19040.5},{"date":"2025-10-31","open":17366,"high":17454,"low":17166,"close":17279,"volume":61888,"rsi_14":28.68,"sma_20":21021.5,"sma_60":19929.33,"sma_120":19053.58},{"date":"2025-11-03","open":17759,"high":18152,"low":17672,"close":18065,"volume":67477,"rsi_14":38.51,"sma_20":21119.5,"sma_60":19971.83,"sma_120":19069.83},{"date":"2025-11-04","open":18370,"high":18414,"low":17846,"close":18021,"volume":37135,"rsi_14":23.33,"sma_20":21216.5,"sma_60":20007.67,"sma_120":19084.92},{"date":"2025-11-05","open":17541,"high":17672,"low":16756,"close":17497,"volume":71628,"rsi_14":22.4,"sma_20":21287.5,"sma_60":20018.67,"sma_120":19099.0},{"date":"2025-11-06","open":17541,"high":17803,"low":17026,"close":17410,"volume":36872,"rsi_14":28.28,"sma_20":21352.5,"sma_60":20031.33,"sma_120":19116.33},{"date":"2025-11-07","open":16982,"high":17323,"low":16852,"close":16982,"volume":34125,"rsi_14":24.34,"sma_20":21318.0,"sma_60":20040.67,"sma_120":19134.08},{"date":"2025-11-10","open":17244,"high":17349,"low":17043,"close":17331,"volume":22678,"rsi_14":30.41,"sma_20":21176.0,"sma_60":20051.17,"sma_120":19152.75},{"date":"2025-11-11","open":17253,"high":18065,"low":17227,"close":17419,"volume":45822,"rsi_14":33.71,"sma_20":21054.0,"sma_60":20062.17,"sma_120":19177.0},{"date":"2025-11-12","open":17454,"high":17715,"low":17288,"close":17672,"volume":27125,"rsi_14":32.31,"sma_20":20874.0,"sma_60":20056.33,"sma_120":19202.08},{"date":"2025-11-13","open":17672,"high":17672,"low":17393,"close":17541,"volume":15971,"rsi_14":35.73,"sma_20":20704.0,"sma_60":20049.67,"sma_120":19228.75},{"date":"2025-11-14","open":17454,"high":17454,"low":17262,"close":17384,"volume":22345,"rsi_14":39.67,"sma_20":20595.0,"sma_60":20015.0,"sma_120":19252.33},{"date":"2025-11-17","open":17375,"high":17541,"low":17157,"close":17244,"volume":21648,"rsi_14":40.53,"sma_20":20473.0,"sma_60":20012.0,"sma_120":19275.17},{"date":"2025-11-18","open":17105,"high":17541,"low":16860,"close":16878,"volume":25441,"rsi_14":39.86,"sma_20":20337.5,"sma_60":20017.33,"sma_120":19298.08},{"date":"2025-11-19","open":16825,"high":17052,"low":16520,"close":16974,"volume":42265,"rsi_14":41.86,"sma_20":20225.0,"sma_60":20020.67,"sma_120":19320.42},{"date":"2025-11-20","open":17017,"high":18937,"low":17017,"close":18545,"volume":167472,"rsi_14":62.61,"sma_20":20182.5,"sma_60":20059.17,"sma_120":19357.25},{"date":"2025-11-21","open":18675,"high":19112,"low":17890,"close":18065,"volume":80145,"rsi_14":50.0,"sma_20":20145.0,"sma_60":20085.67,"sma_120":19391.0},{"date":"2025-11-24","open":18021,"high":18283,"low":17436,"close":17436,"volume":41776,"rsi_14":44.48,"sma_20":20104.0,"sma_60":20093.0,"sma_120":19415.25},{"date":"2025-11-25","open":17715,"high":17803,"low":17017,"close":17061,"volume":39806,"rsi_14":45.76,"sma_20":20054.0,"sma_60":20095.5,"sma_120":19433.67},{"date":"2025-11-26","open":17035,"high":17235,"low":16991,"close":17218,"volume":18974,"rsi_14":48.16,"sma_20":20030.5,"sma_60":20102.0,"sma_120":19451.33},{"date":"2025-11-27","open":17218,"high":17541,"low":17218,"close":17445,"volume":20576,"rsi_14":54.61,"sma_20":20022.5,"sma_60":20109.17,"sma_120":19470.58},{"date":"2025-11-28","open":17497,"high":17934,"low":17410,"close":17846,"volume":26708,"rsi_14":55.08,"sma_20":20055.0,"sma_60":20110.0,"sma_120":19493.67},{"date":"2025-12-01","open":18239,"high":19199,"low":18108,"close":18937,"volume":107135,"rsi_14":62.5,"sma_20":20105.0,"sma_60":20140.0,"sma_120":19519.75},{"date":"2025-12-02","open":18588,"high":18806,"low":18065,"close":18414,"volume":48770,"rsi_14":55.85,"sma_20":20127.5,"sma_60":20167.0,"sma_120":19542.17},{"date":"2025-12-03","open":18283,"high":18414,"low":18065,"close":18152,"volume":40102,"rsi_14":54.72,"sma_20":20165.0,"sma_60":20187.5,"sma_120":19563.25},{"date":"2025-12-04","open":18239,"high":18283,"low":17715,"close":17890,"volume":27028,"rsi_14":53.85,"sma_20":20192.5,"sma_60":20201.67,"sma_120":19580.17},{"date":"2025-12-05","open":18021,"high":18108,"low":17672,"close":17977,"volume":28473,"rsi_14":55.61,"sma_20":20249.5,"sma_60":20213.67,"sma_120":19600.08},{"date":"2025-12-08","open":18370,"high":18414,"low":18065,"close":18239,"volume":25453,"rsi_14":60.6,"sma_20":20301.5,"sma_60":20234.83,"sma_120":19624.58},{"date":"2025-12-09","open":18108,"high":18239,"low":17846,"close":18152,"volume":26891,"rsi_14":59.18,"sma_20":20343.5,"sma_60":20257.83,"sma_120":19635.92},{"date":"2025-12-10","open":18370,"high":18414,"low":18108,"close":18152,"volume":16708,"rsi_14":45.95,"sma_20":20371.0,"sma_60":20280.83,"sma_120":19650.67},{"date":"2025-12-11","open":18457,"high":18457,"low":18152,"close":18283,"volume":20211,"rsi_14":52.43,"sma_20":20413.5,"sma_60":20307.83,"sma_120":19671.0},{"date":"2025-12-12","open":18283,"high":18501,"low":18195,"close":18414,"volume":16263,"rsi_14":62.23,"sma_20":20472.5,"sma_60":20338.83,"sma_120":19693.92},{"date":"2025-12-15","open":18414,"high":18414,"low":18152,"close":18283,"volume":10778,"rsi_14":66.28,"sma_20":20532.0,"sma_60":20370.17,"sma_120":19715.5},{"date":"2025-12-16","open":18326,"high":18414,"low":18108,"close":18108,"volume":22582,"rsi_14":61.81,"sma_20":20602.5,"sma_60":20396.33,"sma_120":19738.83},{"date":"2025-12-17","open":18326,"high":18326,"low":17977,"close":18108,"volume":12872,"rsi_14":59.36,"sma_20":20667.5,"sma_60":20421.67,"sma_120":19757.33},{"date":"2025-12-18","open":18065,"high":18414,"low":17890,"close":18195,"volume":20516,"rsi_14":55.41,"sma_20":20647.5,"sma_60":20448.5,"sma_120":19777.42},{"date":"2025-12-19","open":18283,"high":18588,"low":18283,"close":18457,"volume":17768,"rsi_14":40.0,"sma_20":20670.0,"sma_60":20484.17,"sma_120":19801.33},{"date":"2025-12-22","open":18588,"high":19024,"low":18501,"close":19024,"volume":34215,"rsi_14":62.5,"sma_20":20761.0,"sma_60":20532.33,"sma_120":19836.08},{"date":"2025-12-23","open":19199,"high":19199,"low":18545,"close":18719,"volume":22825,"rsi_14":61.4,"sma_20":20856.0,"sma_60":20576.0,"sma_120":19867.92},{"date":"2025-12-24","open":18894,"high":19374,"low":18719,"close":19286,"volume":47421,"rsi_14":75.0,"sma_20":20974.5,"sma_60":20630.83,"sma_120":19902.42},{"date":"2025-12-26","open":19374,"high":19941,"low":19374,"close":19679,"volume":73313,"rsi_14":77.46,"sma_20":21102.5,"sma_60":20693.5,"sma_120":19942.17},{"date":"2025-12-29","open":21700,"high":21900,"low":20850,"close":21500,"volume":56824,"rsi_14":56.98,"sma_20":21155.0,"sma_60":20743.83,"sma_120":19971.42},{"date":"2025-12-30","open":21500,"high":21500,"low":19980,"close":20050,"volume":75877,"rsi_14":43.36,"sma_20":21072.5,"sma_60":20765.67,"sma_120":19992.75},{"date":"2026-01-02","open":20200,"high":22500,"low":20150,"close":21800,"volume":237721,"rsi_14":56.76,"sma_20":21107.5,"sma_60":20817.17,"sma_120":20028.58},{"date":"2026-01-05","open":22150,"high":22250,"low":20950,"close":21150,"volume":73868,"rsi_14":51.27,"sma_20":21125.0,"sma_60":20859.17,"sma_120":20055.25},{"date":"2026-01-06","open":21200,"high":21250,"low":20600,"close":21150,"volume":61221,"rsi_14":50.32,"sma_20":21157.5,"sma_60":20900.83,"sma_120":20081.08},{"date":"2026-01-07","open":22450,"high":25800,"low":21650,"close":24100,"volume":1292204,"rsi_14":64.93,"sma_20":21332.5,"sma_60":20966.67,"sma_120":20129.33},{"date":"2026-01-08","open":23900,"high":25300,"low":23050,"close":24850,"volume":416382,"rsi_14":68.47,"sma_20":21530.0,"sma_60":21002.5,"sma_120":20182.25},{"date":"2026-01-09","open":25000,"high":25100,"low":22100,"close":22150,"volume":318385,"rsi_14":55.07,"sma_20":21597.5,"sma_60":20998.33,"sma_120":20210.0},{"date":"2026-01-12","open":22550,"high":22700,"low":21050,"close":21650,"volume":289184,"rsi_14":52.82,"sma_20":21640.0,"sma_60":20961.67,"sma_120":20234.25},{"date":"2026-01-13","open":21800,"high":21900,"low":21150,"close":21400,"volume":91738,"rsi_14":50.88,"sma_20":21662.5,"sma_60":20926.67,"sma_120":20240.5},{"date":"2026-01-14","open":21650,"high":21875,"low":21000,"close":21100,"volume":93500,"rsi_14":47.46,"sma_20":21662.5,"sma_60":20910.0,"sma_120":20251.0},{"date":"2026-01-15","open":21300,"high":21750,"low":21100,"close":21500,"volume":87341,"rsi_14":50.18,"sma_20":21690.0,"sma_60":20898.33,"sma_120":20266.42},{"date":"2026-01-16","open":21900,"high":24050,"low":20950,"close":22600,"volume":390035,"rsi_14":50.18,"sma_20":21875.0,"sma_60":20922.5,"sma_120":20292.5},{"date":"2026-01-19","open":22600,"high":27500,"low":22350,"close":26050,"volume":777307,"rsi_14":64.0,"sma_20":22135.0,"sma_60":20988.33,"sma_120":20348.58},{"date":"2026-01-20","open":26050,"high":29050,"low":25650,"close":26450,"volume":899076,"rsi_14":71.05,"sma_20":22400.0,"sma_60":21071.67,"sma_120":20410.0},{"date":"2026-01-21","open":26900,"high":26900,"low":24000,"close":24150,"volume":271332,"rsi_14":57.46,"sma_20":22517.5,"sma_60":21127.5,"sma_120":20454.92},{"date":"2026-01-22","open":24200,"high":25200,"low":23500,"close":24950,"volume":258068,"rsi_14":61.95,"sma_20":22692.5,"sma_60":21200.83,"sma_120":20504.5},{"date":"2026-01-23","open":24950,"high":25650,"low":24250,"close":24650,"volume":155660,"rsi_14":60.8,"sma_20":22820.0,"sma_60":21275.0,"sma_120":20552.92},{"date":"2026-01-26","open":25050,"high":25850,"low":24000,"close":24600,"volume":141293,"rsi_14":51.88,"sma_20":22922.5,"sma_60":21349.17,"sma_120":20600.92},{"date":"2026-01-27","open":24600,"high":24650,"low":23450,"close":23900,"volume":133871,"rsi_14":46.42,"sma_20":23042.5,"sma_60":21417.5,"sma_120":20642.17},{"date":"2026-01-28","open":24200,"high":24800,"low":24000,"close":24200,"volume":172068,"rsi_14":59.45,"sma_20":23250.0,"sma_60":21475.83,"sma_120":20686.75},{"date":"2026-01-29","open":24500,"high":31000,"low":23950,"close":28700,"volume":1346840,"rsi_14":73.74,"sma_20":23595.0,"sma_60":21610.0,"sma_120":20774.67},{"date":"2026-01-30","open":28800,"high":31900,"low":27950,"close":30100,"volume":517849,"rsi_14":77.19,"sma_20":24042.5,"sma_60":21777.5,"sma_120":20871.33},{"date":"2026-02-02","open":30100,"high":30950,"low":28450,"close":28650,"volume":237833,"rsi_14":72.01,"sma_20":24417.5,"sma_60":21922.5,"sma_120":20948.5},{"date":"2026-02-03","open":29300,"high":31100,"low":28800,"close":29600,"volume":193095,"rsi_14":72.88,"sma_20":24692.5,"sma_60":22091.5,"sma_120":21035.25},{"date":"2026-02-04","open":30200,"high":31050,"low":29500,"close":29900,"volume":159392,"rsi_14":71.6,"sma_20":24945.0,"sma_60":22213.17,"sma_120":21126.92},{"date":"2026-02-05","open":30700,"high":30700,"low":28200,"close":28300,"volume":182471,"rsi_14":65.41,"sma_20":25252.5,"sma_60":22353.83,"sma_120":21202.5},{"date":"2026-02-06","open":28300,"high":28300,"low":25800,"close":26600,"volume":526524,"rsi_14":51.64,"sma_20":25500.0,"sma_60":22464.5,"sma_120":21263.33},{"date":"2026-02-09","open":27250,"high":27500,"low":26300,"close":26800,"volume":206071,"rsi_14":51.06,"sma_20":25770.0,"sma_60":22573.67,"sma_120":21315.0},{"date":"2026-02-10","open":26900,"high":27300,"low":25650,"close":26450,"volume":118168,"rsi_14":57.88,"sma_20":26037.5,"sma_60":22679.5,"sma_120":21364.58},{"date":"2026-02-11","open":27000,"high":27950,"low":26400,"close":26800,"volume":158564,"rsi_14":56.54,"sma_20":26302.5,"sma_60":22794.17,"sma_120":21404.58},{"date":"2026-02-12","open":26850,"high":27850,"low":26350,"close":27200,"volume":141960,"rsi_14":58.95,"sma_20":26532.5,"sma_60":22918.17,"sma_120":21465.08},{"date":"2026-02-13","open":27200,"high":27200,"low":25200,"close":26000,"volume":122760,"rsi_14":54.55,"sma_20":26702.5,"sma_60":23029.17,"sma_120":21523.25},{"date":"2026-02-19","open":27000,"high":27800,"low":25500,"close":26600,"volume":214469,"rsi_14":58.82,"sma_20":26730.0,"sma_60":23148.33,"sma_120":21584.5},{"date":"2026-02-20","open":26600,"high":27100,"low":25950,"close":26000,"volume":94098,"rsi_14":55.77,"sma_20":26707.5,"sma_60":23227.5,"sma_120":21643.33},{"date":"2026-02-23","open":26000,"high":26500,"low":25700,"close":26300,"volume":101168,"rsi_14":39.47,"sma_20":26815.0,"sma_60":23320.83,"sma_120":21703.25},{"date":"2026-02-24","open":26350,"high":26600,"low":25350,"close":26400,"volume":97783,"rsi_14":31.68,"sma_20":26887.5,"sma_60":23427.83,"sma_120":21760.42},{"date":"2026-02-25","open":26800,"high":26900,"low":25700,"close":26250,"volume":119321,"rsi_14":36.36,"sma_20":26967.5,"sma_60":23539.5,"sma_120":21817.5},{"date":"2026-02-26","open":26350,"high":26800,"low":25950,"close":26000,"volume":95609,"rsi_14":27.78,"sma_20":27052.5,"sma_60":24360.83,"sma_120":22555.58},{"date":"2026-02-27","open":26000,"high":26100,"low":25400,"close":25650,"volume":81407,"rsi_14":23.93,"sma_20":27125.0,"sma_60":23738.33,"sma_120":21923.75},{"date":"2026-03-03","open":25000,"high":26250,"low":24400,"close":24400,"volume":170269,"rsi_14":25.0,"sma_20":27135.0,"sma_60":23804.17,"sma_120":21957.08},{"date":"2026-03-04","open":24000,"high":24100,"low":19950,"close":20400,"volume":329721,"rsi_14":19.31,"sma_20":26720.0,"sma_60":23782.5,"sma_120":21961.25},{"date":"2026-03-05","open":21900,"high":24050,"low":21900,"close":22950,"volume":178233,"rsi_14":34.54,"sma_20":26362.5,"sma_60":23813.33,"sma_120":21990.17},{"date":"2026-03-06","open":23100,"high":25300,"low":22700,"close":23950,"volume":162215,"rsi_14":40.46,"sma_20":26127.5,"sma_60":23865.83,"sma_120":22026.67},{"date":"2026-03-09","open":22750,"high":23400,"low":21850,"close":22400,"volume":89501,"rsi_14":34.62,"sma_20":25767.5,"sma_60":23897.5,"sma_120":22049.58},{"date":"2026-03-10","open":23300,"high":23750,"low":22200,"close":23050,"volume":393041,"rsi_14":35.74,"sma_20":25425.0,"sma_60":23938.33,"sma_120":22076.0},{"date":"2026-03-11","open":23050,"high":23850,"low":22350,"close":23350,"volume":157059,"rsi_14":40.29,"sma_20":25177.5,"sma_60":23979.17,"sma_120":22107.0},{"date":"2026-03-12","open":23650,"high":24900,"low":23500,"close":23650,"volume":183359,"rsi_14":38.95,"sma_20":25030.0,"sma_60":24026.67,"sma_120":22142.25},{"date":"2026-03-13","open":23650,"high":23700,"low":22700,"close":23200,"volume":51811,"rsi_14":39.39,"sma_20":24850.0,"sma_60":24066.67,"sma_120":22173.75},{"date":"2026-03-16","open":23250,"high":23500,"low":22550,"close":22900,"volume":66827,"rsi_14":37.12,"sma_20":24672.5,"sma_60":24659.17,"sma_120":22847.08},{"date":"2026-03-17","open":23200,"high":24150,"low":22950,"close":23300,"volume":65967,"rsi_14":38.52,"sma_20":24497.5,"sma_60":24135.83,"sma_120":22237.33},{"date":"2026-03-18","open":23550,"high":23900,"low":23200,"close":23550,"volume":44857,"rsi_14":40.07,"sma_20":24315.0,"sma_60":24179.17,"sma_120":22274.67},{"date":"2026-03-19","open":23300,"high":23300,"low":22400,"close":22500,"volume":59731,"rsi_14":37.85,"sma_20":24140.0,"sma_60":24208.33,"sma_120":22302.33},{"date":"2026-03-20","open":22500,"high":23400,"low":22100,"close":23050,"volume":38227,"rsi_14":41.1,"sma_20":23962.5,"sma_60":24246.67,"sma_120":22334.17},{"date":"2026-03-23","open":22900,"high":22900,"low":21550,"close":21700,"volume":59658,"rsi_14":40.82,"sma_20":23747.5,"sma_60":24260.83,"sma_120":22354.67},{"date":"2026-03-24","open":22250,"high":22450,"low":21500,"close":21900,"volume":30133,"rsi_14":56.88,"sma_20":23527.5,"sma_60":24273.33,"sma_120":22378.75},{"date":"2026-03-25","open":22000,"high":22900,"low":22000,"close":22500,"volume":29260,"rsi_14":47.49,"sma_20":23332.5,"sma_60":24285.0,"sma_120":22408.67},{"date":"2026-03-26","open":22500,"high":22600,"low":21300,"close":21400,"volume":70521,"rsi_14":35.91,"sma_20":23090.0,"sma_60":24284.17,"sma_120":22430.08},{"date":"2026-03-27","open":21400,"high":21450,"low":20550,"close":21050,"volume":64175,"rsi_14":41.4,"sma_20":22842.5,"sma_60":24266.67,"sma_120":22448.75},{"date":"2026-03-30","open":20250,"high":21550,"low":20200,"close":20950,"volume":42951,"rsi_14":35.62,"sma_20":22607.5,"sma_60":24240.0,"sma_120":22466.75},{"date":"2026-03-31","open":20950,"high":21350,"low":20550,"close":20650,"volume":44824,"rsi_14":31.51,"sma_20":22420.0,"sma_60":24225.83,"sma_120":22484.83},{"date":"2026-04-01","open":21100,"high":22300,"low":21100,"close":21850,"volume":38809,"rsi_14":39.02,"sma_20":22492.5,"sma_60":24255.83,"sma_120":22510.75},{"date":"2026-04-02","open":21850,"high":22100,"low":20100,"close":20350,"volume":95566,"rsi_14":34.59,"sma_20":22362.5,"sma_60":24231.67,"sma_120":22524.42},{"date":"2026-04-03","open":20700,"high":21100,"low":20350,"close":20750,"volume":36122,"rsi_14":38.5,"sma_20":22202.5,"sma_60":24225.0,"sma_120":22542.08},{"date":"2026-04-06","open":20650,"high":21000,"low":20300,"close":20550,"volume":63003,"rsi_14":34.97,"sma_20":22110.0,"sma_60":24215.0,"sma_120":22557.92},{"date":"2026-04-07","open":20550,"high":20975,"low":20000,"close":20400,"volume":68401,"rsi_14":32.6,"sma_20":21977.5,"sma_60":24153.33,"sma_120":22560.0},{"date":"2026-04-08","open":20900,"high":21550,"low":20800,"close":21500,"volume":51100,"rsi_14":44.51,"sma_20":21885.0,"sma_60":24097.5,"sma_120":22550.0},{"date":"2026-04-09","open":21350,"high":21350,"low":20500,"close":20650,"volume":73520,"rsi_14":37.23,"sma_20":21735.0,"sma_60":24072.5,"sma_120":22535.42},{"date":"2026-04-10","open":20750,"high":21450,"low":20550,"close":20900,"volume":87740,"rsi_14":45.18,"sma_20":21620.0,"sma_60":24060.0,"sma_120":22510.83},{"date":"2026-04-13","open":20700,"high":21700,"low":20600,"close":21450,"volume":56686,"rsi_14":47.4,"sma_20":21547.5,"sma_60":24060.83,"sma_120":22493.75},{"date":"2026-04-14","open":21650,"high":22100,"low":21550,"close":21900,"volume":58832,"rsi_14":46.47,"sma_20":21477.5,"sma_60":24074.17,"sma_120":22492.08},{"date":"2026-04-15","open":22200,"high":22500,"low":21750,"close":22350,"volume":66894,"rsi_14":56.05,"sma_20":21417.5,"sma_60":24088.33,"sma_120":22493.33},{"date":"2026-04-16","open":22350,"high":22650,"low":22150,"close":22250,"volume":51698,"rsi_14":57.89,"sma_20":21405.0,"sma_60":24082.5,"sma_120":22495.0},{"date":"2026-04-17","open":22300,"high":22650,"low":22000,"close":22500,"volume":45176,"rsi_14":60.0,"sma_20":21377.5,"sma_60":24023.33,"sma_120":22501.67},{"date":"2026-04-20","open":22800,"high":22800,"low":21900,"close":22050,"volume":62372,"rsi_14":58.86,"sma_20":21395.0,"sma_60":23950.0,"sma_120":22501.25},{"date":"2026-04-21","open":22450,"high":22600,"low":22000,"close":22450,"volume":49932,"rsi_14":54.23,"sma_20":21422.5,"sma_60":23921.67,"sma_120":22509.58},{"date":"2026-04-22","open":22450,"high":22700,"low":22050,"close":22650,"volume":47325,"rsi_14":69.83,"sma_20":21430.0,"sma_60":23883.33,"sma_120":22525.0},{"date":"2026-04-23","open":22700,"high":22900,"low":22050,"close":22400,"volume":55468,"rsi_14":64.6,"sma_20":21480.0,"sma_60":23845.83,"sma_120":22540.42},{"date":"2026-04-24","open":22600,"high":23100,"low":22450,"close":22900,"volume":57291,"rsi_14":69.75,"sma_20":21572.5,"sma_60":23817.5,"sma_120":22562.92},{"date":"2026-04-27","open":23350,"high":23500,"low":23050,"close":23350,"volume":75462,"rsi_14":73.6,"sma_20":21692.5,"sma_60":23808.33,"sma_120":22589.58},{"date":"2026-04-28","open":23250,"high":23500,"low":22650,"close":22800,"volume":81718,"rsi_14":61.4,"sma_20":21800.0,"sma_60":23785.0,"sma_120":22614.58},{"date":"2026-04-29","open":22900,"high":23350,"low":22650,"close":23350,"volume":66306,"rsi_14":75.0,"sma_20":21875.0,"sma_60":23695.83,"sma_120":23197.92},{"date":"2026-04-30","open":23350,"high":24300,"low":22950,"close":23400,"volume":140916,"rsi_14":67.86,"sma_20":22197.5,"sma_60":21939.17,"sma_120":23863.33},{"date":"2026-05-04","open":24000,"high":25050,"low":23800,"close":24000,"volume":136081,"rsi_14":74.29,"sma_20":22190.0,"sma_60":23506.67,"sma_120":22692.5},{"date":"2026-05-06","open":24100,"high":24500,"low":23300,"close":23400,"volume":83765,"rsi_14":63.89,"sma_20":22332.5,"sma_60":23403.33,"sma_120":22721.25},{"date":"2026-05-07","open":23400,"high":23450,"low":22350,"close":22850,"volume":83072,"rsi_14":54.55,"sma_20":22455.0,"sma_60":23285.83,"sma_120":22749.5},{"date":"2026-05-08","open":22800,"high":23000,"low":22350,"close":22550,"volume":50181,"rsi_14":52.63,"sma_20":22507.5,"sma_60":23190.0,"sma_120":22771.92},{"date":"2026-05-11","open":22500,"high":22650,"low":21400,"close":21800,"volume":137298,"rsi_14":44.35,"sma_20":22565.0,"sma_60":23110.0,"sma_120":22787.25},{"date":"2026-05-12","open":22000,"high":22400,"low":20750,"close":21000,"volume":150225,"rsi_14":41.98,"sma_20":22570.0,"sma_60":23013.33,"sma_120":22793.5},{"date":"2026-05-13","open":21000,"high":21075,"low":20000,"close":20200,"volume":173003,"rsi_14":33.81,"sma_20":22507.5,"sma_60":22909.17,"sma_120":22794.33},{"date":"2026-05-14","open":20500,"high":21100,"low":20500,"close":20700,"volume":97873,"rsi_14":36.55,"sma_20":22447.5,"sma_60":22807.5,"sma_120":22800.83},{"date":"2026-05-15","open":20750,"high":20800,"low":19470,"close":19720,"volume":134879,"rsi_14":33.21,"sma_20":22316.0,"sma_60":22682.83,"sma_120":22800.5},{"date":"2026-05-18","open":19700,"high":19700,"low":18750,"close":19480,"volume":111717,"rsi_14":27.85,"sma_20":22177.5,"sma_60":22574.17,"sma_120":22801.67},{"date":"2026-05-19","open":19470,"high":19470,"low":18660,"close":18900,"volume":89637,"rsi_14":21.66,"sma_20":21997.5,"sma_60":22445.83,"sma_120":22797.08},{"date":"2026-05-20","open":18950,"high":18950,"low":17850,"close":18280,"volume":102342,"rsi_14":21.46,"sma_20":21809.0,"sma_60":22317.17,"sma_120":22772.33},{"date":"2026-05-21","open":18180,"high":19210,"low":18180,"close":19010,"volume":49969,"rsi_14":23.21,"sma_20":21637.0,"sma_60":22195.67,"sma_120":22758.25},{"date":"2026-05-22","open":19250,"high":19460,"low":19050,"close":19160,"volume":43476,"rsi_14":24.15,"sma_20":21462.5,"sma_60":22075.0,"sma_120":22751.42},{"date":"2026-05-26","open":19330,"high":19790,"low":18990,"close":19110,"volume":73273,"rsi_14":18.04,"sma_20":21298.0,"sma_60":21956.0,"sma_120":22747.75},{"date":"2026-05-27","open":19110,"high":19110,"low":17890,"close":18000,"volume":107417,"rsi_14":16.91,"sma_20":21053.0,"sma_60":21822.67,"sma_120":22733.33},{"date":"2026-05-28","open":18000,"high":18200,"low":17000,"close":17570,"volume":134327,"rsi_14":17.16,"sma_20":20764.0,"sma_60":21688.0,"sma_120":22713.17},{"date":"2026-05-29","open":17400,"high":17770,"low":16300,"close":16440,"volume":100179,"rsi_14":15.56,"sma_20":20446.0,"sma_60":21555.33,"sma_120":22679.75},{"date":"2026-06-01","open":16440,"high":16720,"low":15840,"close":16010,"volume":104292,"rsi_14":16.14,"sma_20":20079.0,"sma_60":21482.17,"sma_120":22632.33},{"date":"2026-06-02","open":15860,"high":16000,"low":15360,"close":15970,"volume":98275,"rsi_14":17.72,"sma_20":19707.5,"sma_60":21365.83,"sma_120":22589.58},{"date":"2026-06-04","open":15970,"high":16800,"low":15230,"close":15330,"volume":55813,"rsi_14":18.09,"sma_20":19274.0,"sma_60":21222.17,"sma_120":22544.0},{"date":"2026-06-05","open":15150,"high":15180,"low":14480,"close":14800,"volume":68678,"rsi_14":11.49,"sma_20":18844.0,"sma_60":21095.5,"sma_120":22496.5},{"date":"2026-06-08","open":14700,"high":14700,"low":13200,"close":13290,"volume":145506,"rsi_14":10.74,"sma_20":18366.0,"sma_60":20932.83,"sma_120":22435.58},{"date":"2026-06-09","open":13360,"high":14070,"low":13360,"close":13810,"volume":71985,"rsi_14":16.53,"sma_20":17929.0,"sma_60":20773.83,"sma_120":22376.5},{"date":"2026-06-10","open":13880,"high":14050,"low":13250,"close":13680,"volume":60268,"rsi_14":17.46,"sma_20":17523.0,"sma_60":20607.67,"sma_120":22317.17},{"date":"2026-06-11","open":13680,"high":14500,"low":13460,"close":14000,"volume":23236,"rsi_14":22.28,"sma_20":17173.0,"sma_60":20454.33,"sma_120":22260.5},{"date":"2026-06-12","open":14110,"high":14850,"low":14000,"close":14480,"volume":40374,"rsi_14":19.68,"sma_20":16887.0,"sma_60":20314.0,"sma_120":22206.58},{"date":"2026-06-15","open":14710,"high":15120,"low":14550,"close":14880,"volume":48782,"rsi_14":22.28,"sma_20":16596.0,"sma_60":20173.67,"sma_120":22154.75},{"date":"2026-06-16","open":14880,"high":15210,"low":14660,"close":14830,"volume":45507,"rsi_14":22.28,"sma_20":16351.5,"sma_60":20028.33,"sma_120":22103.75},{"date":"2026-06-17","open":14870,"high":15030,"low":14600,"close":14690,"volume":23503,"rsi_14":48.45,"sma_20":14938.0,"sma_60":19187.83,"sma_120":21727.25},{"date":"2026-06-18","open":14690,"high":14790,"low":13750,"close":14240,"volume":40833,"rsi_14":25.41,"sma_20":15879.0,"sma_60":19751.33,"sma_120":21999.0},{"date":"2026-06-19","open":14240,"high":14290,"low":13200,"close":13490,"volume":62185,"rsi_14":26.92,"sma_20":15639.5,"sma_60":19614.5,"sma_120":21937.67},{"date":"2026-06-22","open":13600,"high":13640,"low":12780,"close":13000,"volume":61599,"rsi_14":26.67,"sma_20":15339.0,"sma_60":19466.17,"sma_120":21869.75},{"date":"2026-06-23","open":12700,"high":13090,"low":12160,"close":12200,"volume":49488,"rsi_14":23.86,"sma_20":14991.0,"sma_60":19294.5,"sma_120":21789.75},{"date":"2026-06-24","open":12620,"high":12620,"low":12000,"close":12390,"volume":48941,"rsi_14":28.25,"sma_20":14655.0,"sma_60":19144.33,"sma_120":21714.25},{"date":"2026-06-25","open":12330,"high":12690,"low":12000,"close":12000,"volume":71886,"rsi_14":28.85,"sma_20":14355.0,"sma_60":18993.5,"sma_120":21630.08},{"date":"2026-06-26","open":11880,"high":12000,"low":11300,"close":11610,"volume":43274,"rsi_14":34.73,"sma_20":14057.0,"sma_60":18837.83,"sma_120":21538.92},{"date":"2026-06-29","open":11620,"high":12390,"low":11200,"close":12360,"volume":57245,"rsi_14":37.35,"sma_20":13853.0,"sma_60":18699.67,"sma_120":21462.75},{"date":"2026-06-30","open":12360,"high":12440,"low":11900,"close":11900,"volume":26320,"rsi_14":35.31,"sma_20":13647.5,"sma_60":18533.83,"sma_120":21394.83},{"date":"2026-07-01","open":12250,"high":12650,"low":11900,"close":12190,"volume":53583,"rsi_14":34.99,"sma_20":13458.5,"sma_60":18397.83,"sma_120":21314.75},{"date":"2026-07-02","open":12180,"high":12310,"low":11710,"close":11710,"volume":43258,"rsi_14":27.03,"sma_20":13277.5,"sma_60":18247.17,"sma_120":21236.08},{"date":"2026-07-03","open":11710,"high":11960,"low":11290,"close":11860,"volume":33815,"rsi_14":23.88,"sma_20":13130.5,"sma_60":18102.33,"sma_120":21158.67},{"date":"2026-07-06","open":11860,"high":12040,"low":11470,"close":11800,"volume":64538,"rsi_14":23.83,"sma_20":13056.0,"sma_60":17959.0,"sma_120":21056.17},{"date":"2026-07-07","open":11790,"high":11950,"low":11300,"close":11500,"volume":45414,"rsi_14":23.19,"sma_20":12940.5,"sma_60":17792.33,"sma_120":20944.92},{"date":"2026-07-08","open":11410,"high":11700,"low":11000,"close":11210,"volume":33597,"rsi_14":23.83,"sma_20":12817.0,"sma_60":17635.0,"sma_120":20853.75},{"date":"2026-07-09","open":11160,"high":11510,"low":10900,"close":11020,"volume":30944,"rsi_14":26.39,"sma_20":12668.0,"sma_60":17470.33,"sma_120":20765.17},{"date":"2026-07-10","open":11530,"high":11960,"low":11270,"close":11870,"volume":26420,"rsi_14":39.89,"sma_20":12537.5,"sma_60":17310.67,"sma_120":20685.75},{"date":"2026-07-13","open":11880,"high":12100,"low":11280,"close":11480,"volume":25515,"rsi_14":43.05,"sma_20":12367.5,"sma_60":17137.0,"sma_120":20605.58},{"date":"2026-07-14","open":11400,"high":11400,"low":10850,"close":11240,"volume":47741,"rsi_14":39.01,"sma_20":12188.0,"sma_60":16951.83,"sma_120":20520.08},{"date":"2026-07-15","open":11360,"high":11680,"low":11360,"close":11460,"volume":21269,"rsi_14":44.66,"sma_20":12026.5,"sma_60":16772.0,"sma_120":20427.25},{"date":"2026-07-16","open":11460,"high":11520,"low":11130,"close":11190,"volume":12868,"rsi_14":45.75,"sma_20":11874.0,"sma_60":16583.5,"sma_120":20303.42},{"date":"2026-07-20","open":11000,"high":11090,"low":10720,"close":10780,"volume":34202,"rsi_14":32.83,"sma_20":11738.5,"sma_60":16395.67,"sma_120":20172.83},{"date":"2026-07-21","open":10550,"high":11030,"low":10430,"close":10750,"volume":19309,"rsi_14":36.21,"sma_20":11626.0,"sma_60":16200.67,"sma_120":20061.17},{"date":"2026-07-22","open":10760,"high":11150,"low":10680,"close":10740,"volume":16422,"rsi_14":31.36,"sma_20":11553.0,"sma_60":16002.17,"sma_120":19942.75},{"date":"2026-07-23","open":10860,"high":11350,"low":10830,"close":11150,"volume":20043,"rsi_14":42.67,"sma_20":11491.0,"sma_60":15814.67,"sma_120":19830.25},{"date":"2026-07-24","open":11040,"high":11490,"low":10800,"close":10820,"volume":29656,"rsi_14":37.0,"sma_20":11432.0,"sma_60":15613.33,"sma_120":19715.42},{"date":"2026-07-27","open":11000,"high":11180,"low":10450,"close":11060,"volume":11278,"rsi_14":41.15,"sma_20":11404.5,"sma_60":15408.5,"sma_120":19608.42},{"date":"2026-07-28","open":10790,"high":11090,"low":10490,"close":10550,"volume":33080,"rsi_14":39.18,"sma_20":11314.0,"sma_60":15204.33,"sma_120":19494.67},{"date":"2026-07-29","open":10500,"high":10780,"low":9510,"close":9980,"volume":52344,"rsi_14":36.83,"sma_20":11218.0,"sma_60":14981.5,"sma_120":19338.67},{"date":"2026-07-30","open":9600,"high":10380,"low":9600,"close":10070,"volume":27486,"rsi_14":39.61,"sma_20":11112.0,"sma_60":14759.33,"sma_120":19171.75},{"date":"2026-07-31","open":10110,"high":10780,"low":10110,"close":10760,"volume":24024,"rsi_14":37.41,"sma_20":11064.5,"sma_60":14538.67,"sma_120":19022.67},{"date":"2026-08-03","open":10470,"high":11200,"low":10470,"close":10730,"volume":37253,"rsi_14":40.74,"sma_20":11008.0,"sma_60":14327.5,"sma_120":18865.42},{"date":"2026-08-04","open":10670,"high":11350,"low":10670,"close":11220,"volume":20980,"rsi_14":49.77,"sma_20":10979.0,"sma_60":14133.67,"sma_120":18709.75},{"date":"2026-08-05","open":11600,"high":11630,"low":11270,"close":11580,"volume":24608,"rsi_14":51.35,"sma_20":10983.0,"sma_60":13950.83,"sma_120":18570.42},{"date":"2026-08-06","open":11580,"high":11690,"low":11240,"close":11500,"volume":20062,"rsi_14":53.65,"sma_20":10997.5,"sma_60":13779.17,"sma_120":18444.58},{"date":"2026-08-07","open":11520,"high":11760,"low":11360,"close":11570,"volume":15476,"rsi_14":60.1,"sma_20":11025.0,"sma_60":13622.0,"sma_120":18317.67},{"date":"2026-08-10","open":11580,"high":12310,"low":11580,"close":12260,"volume":33287,"rsi_14":66.52,"sma_20":11044.5,"sma_60":13489.67,"sma_120":18199.42},{"date":"2026-08-11","open":12250,"high":12450,"low":12000,"close":12340,"volume":26599,"rsi_14":67.24,"sma_20":11087.5,"sma_60":13350.33,"sma_120":18078.92},{"date":"2026-08-12","open":12320,"high":12380,"low":12220,"close":12320,"volume":20540,"rsi_14":63.76,"sma_20":11141.5,"sma_60":13227.0,"sma_120":17954.92},{"date":"2026-08-13","open":12330,"high":12450,"low":12000,"close":12110,"volume":25998,"rsi_14":65.62,"sma_20":11174.0,"sma_60":13104.17,"sma_120":17839.17},{"date":"2026-08-14","open":12110,"high":12450,"low":12000,"close":12200,"volume":22347,"rsi_14":64.32,"sma_20":11224.5,"sma_60":12992.5,"sma_120":17719.17},{"date":"2026-08-18","open":12240,"high":12240,"low":11680,"close":11730,"volume":24926,"rsi_14":64.97,"sma_20":11272.0,"sma_60":12883.33,"sma_120":17600.25},{"date":"2026-08-19","open":11710,"high":11730,"low":11360,"close":11570,"volume":17222,"rsi_14":72.52,"sma_20":11313.0,"sma_60":12759.33,"sma_120":17477.5},{"date":"2026-08-20","open":11580,"high":11950,"low":11580,"close":11670,"volume":12498,"rsi_14":72.6,"sma_20":11359.5,"sma_60":12634.5,"sma_120":17354.75},{"date":"2026-08-21","open":11650,"high":11680,"low":11250,"close":11420,"volume":18165,"rsi_14":60.65,"sma_20":11373.0,"sma_60":12506.33,"sma_120":17231.17},{"date":"2026-08-24","open":11430,"high":11750,"low":11430,"close":11740,"volume":12819,"rsi_14":64.9,"sma_20":11419.0,"sma_60":12402.0,"sma_120":17112.33},{"date":"2026-08-25","open":11730,"high":11920,"low":11440,"close":11910,"volume":17153,"rsi_14":61.24,"sma_20":11461.5,"sma_60":12307.67,"sma_120":16997.83},{"date":"2026-08-26","open":11870,"high":12030,"low":11810,"close":11940,"volume":15037,"rsi_14":56.57,"sma_20":11531.0,"sma_60":12232.67,"sma_120":16894.0},{"date":"2026-08-27","open":11950,"high":12060,"low":11900,"close":12020,"volume":9462,"rsi_14":59.49,"sma_20":11633.0,"sma_60":12166.17,"sma_120":16824.17},{"date":"2026-08-28","open":12020,"high":12220,"low":11980,"close":12060,"volume":24177,"rsi_14":59.04,"sma_20":11732.5,"sma_60":12101.0,"sma_120":16733.42},{"date":"2026-08-31","open":12050,"high":12070,"low":11730,"close":12030,"volume":15897,"rsi_14":44.39,"sma_20":11796.0,"sma_60":12046.0,"sma_120":16634.08},{"date":"2026-09-01","open":12030,"high":12040,"low":11910,"close":11970,"volume":21853,"rsi_14":40.89,"sma_20":11858.0,"sma_60":11998.83,"sma_120":16547.17},{"date":"2026-09-02","open":11820,"high":11840,"low":11600,"close":11630,"volume":16889,"rsi_14":35.32,"sma_20":11878.5,"sma_60":11971.17,"sma_120":16452.0},{"date":"2026-09-03","open":11640,"high":11760,"low":11380,"close":11570,"volume":25802,"rsi_14":37.73,"sma_20":11878.0,"sma_60":11933.83,"sma_120":16353.83},{"date":"2026-09-04","open":11570,"high":11770,"low":11570,"close":11690,"volume":11155,"rsi_14":38.57,"sma_20":11887.5,"sma_60":11900.67,"sma_120":16254.17},{"date":"2026-09-07","open":11700,"high":11850,"low":11640,"close":11780,"volume":12839,"rsi_14":51.35,"sma_20":11898.0,"sma_60":11863.67,"sma_120":16159.0},{"date":"2026-09-08","open":11780,"high":11810,"low":11650,"close":11780,"volume":22004,"rsi_14":56.21,"sma_20":11874.0,"sma_60":11818.67,"sma_120":16066.33},{"date":"2026-09-09","open":11780,"high":11830,"low":11690,"close":11770,"volume":12369,"rsi_14":53.12,"sma_20":11845.5,"sma_60":11766.83,"sma_120":15970.25},{"date":"2026-09-10","open":11780,"high":11920,"low":11660,"close":11920,"volume":12426,"rsi_14":66.67,"sma_20":11825.5,"sma_60":11718.33,"sma_120":15873.33},{"date":"2026-09-11","open":11900,"high":12210,"low":11780,"close":12070,"volume":18851,"rsi_14":62.41,"sma_20":11823.5,"sma_60":11674.67,"sma_120":15786.42},{"date":"2026-09-14","open":12070,"high":12070,"low":11810,"close":12040,"volume":20250,"rsi_14":55.46,"sma_20":11815.5,"sma_60":11638.0,"sma_120":15694.67},{"date":"2026-09-15","open":12030,"high":12200,"low":11900,"close":12140,"volume":13196,"rsi_14":57.94,"sma_20":11836.0,"sma_60":11615.5,"sma_120":15615.0},{"date":"2026-09-16","open":12100,"high":12100,"low":11770,"close":11880,"volume":14745,"rsi_14":45.14,"sma_20":11851.5,"sma_60":11596.83,"sma_120":15531.5},{"date":"2026-09-17","open":11980,"high":12090,"low":11850,"close":12070,"volume":7523,"rsi_14":50.31,"sma_20":11871.5,"sma_60":11594.67,"sma_120":15444.58},{"date":"2026-09-18","open":12000,"high":12600,"low":11960,"close":12040,"volume":10215,"rsi_14":50.31,"sma_20":11902.5,"sma_60":11588.83,"sma_120":15366.58},{"date":"2026-09-21","open":12100,"high":12260,"low":11900,"close":12250,"volume":22457,"rsi_14":58.05,"sma_20":11928.0,"sma_60":11593.0,"sma_120":15293.25},{"date":"2026-09-22","open":12280,"high":12530,"low":12160,"close":12250,"volume":28771,"rsi_14":72.14,"sma_20":11945.0,"sma_60":11603.67,"sma_120":15220.75},{"date":"2026-09-23","open":12240,"high":12300,"low":12110,"close":12280,"volume":20576,"rsi_14":75.91,"sma_20":11962.0,"sma_60":11602.33,"sma_120":15151.0},{"date":"2026-09-28","open":12270,"high":12410,"low":12160,"close":12280,"volume":24568,"rsi_14":73.6,"sma_20":11975.0,"sma_60":11608.67,"sma_120":15071.25},{"date":"2026-09-29","open":12240,"high":12240,"low":11980,"close":12170,"volume":30392,"rsi_14":65.35,"sma_20":11980.5,"sma_60":11608.33,"sma_120":15003.08},{"date":"2026-09-30","open":12100,"high":12250,"low":12080,"close":12160,"volume":16080,"rsi_14":64.84,"sma_20":11987.0,"sma_60":11615.83,"sma_120":14931.5},{"date":"2026-10-01","open":12090,"high":12260,"low":12050,"close":12200,"volume":24465,"rsi_14":66.41,"sma_20":11998.5,"sma_60":11621.5,"sma_120":14861.92},{"date":"2026-10-02","open":12230,"high":12830,"low":12230,"close":12700,"volume":49790,"rsi_14":73.49,"sma_20":12052.0,"sma_60":11636.5,"sma_120":14797.75},{"date":"2026-10-06","open":12650,"high":12900,"low":12550,"close":12780,"volume":26495,"rsi_14":72.33,"sma_20":12112.5,"sma_60":11657.83,"sma_120":14725.08},{"date":"2026-10-07","open":12640,"high":12830,"low":12480,"close":12750,"volume":17238,"rsi_14":72.33,"sma_20":12165.5,"sma_60":11683.5,"sma_120":14659.25},{"date":"2026-10-08","open":12610,"high":12690,"low":12150,"close":12340,"volume":25776,"rsi_14":55.26,"sma_20":12193.5,"sma_60":11705.5,"sma_120":14587.92},{"date":"2026-10-12","open":12380,"high":12380,"low":11750,"close":11940,"volume":24020,"rsi_14":51.47,"sma_20":12201.5,"sma_60":11706.67,"sma_120":14508.67},{"date":"2026-10-13","open":11920,"high":11940,"low":11220,"close":11910,"volume":40354,"rsi_14":45.74,"sma_20":12208.5,"sma_60":11713.83,"sma_120":14425.42},{"date":"2026-10-14","open":11780,"high":11980,"low":11550,"close":11850,"volume":13379,"rsi_14":45.03,"sma_20":12205.0,"sma_60":11724.0,"sma_120":14337.92},{"date":"2026-10-15","open":11590,"high":11590,"low":10980,"close":11170,"volume":35184,"rsi_14":27.31,"sma_20":12160.0,"sma_60":11719.17,"sma_120":14245.58},{"date":"2026-10-16","open":11240,"high":11780,"low":11240,"close":11530,"volume":13216,"rsi_14":36.86,"sma_20":12134.5,"sma_60":11724.83,"sma_120":14154.17},{"date":"2026-10-19","open":11270,"high":11810,"low":11000,"close":11770,"volume":10392,"rsi_14":41.36,"sma_20":12116.0,"sma_60":11741.33,"sma_120":14068.5},{"date":"2026-10-20","open":11770,"high":11910,"low":11400,"close":11500,"volume":23554,"rsi_14":37.89,"sma_20":12097.0,"sma_60":11753.83,"sma_120":13977.25},{"date":"2026-10-21","open":11520,"high":11760,"low":11450,"close":11660,"volume":8656,"rsi_14":42.2,"sma_20":12076.5,"sma_60":11769.17,"sma_120":13885.67},{"date":"2026-10-22","open":11540,"high":11900,"low":11100,"close":11510,"volume":19445,"rsi_14":40.47,"sma_20":12050.0,"sma_60":11775.17,"sma_120":13794.92},{"date":"2026-10-23","open":11179,"high":11400,"low":10922,"close":11400,"volume":13058}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":3445.8199999999997,"pbr":0.69,"per":3.31,"roa":12.1,"roe":13.25,"grade":"B","comment":"PER 3.27배, ROE 13.25%","revenue":47058930808.0,"analysis":"PER 3.3배입니다. ROE 13.2%입니다. 시가총액 1190.79억. 매출 470.59억, 영업이익 8.94억.","eps_basis":"TTM","debt_ratio":0.09521597380042246,"market_cap":120559161000,"net_income":33779219674.0,"total_debt":16673714565.0,"ttm_window":"2025Q3~2026Q2","gross_margin":31.56,"total_assets":191788392276.0,"total_equity":175114677711.0,"profit_margin":71.78,"revenue_basis":"TTM","dividend_yield":12.82,"net_income_basis":"TTM","operating_income":894455000.0,"operating_margin":1.9,"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":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":11400.0,"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":"2018-11-02","close":6549.7515},{"date":"2018-11-05","close":6961.3477},{"date":"2018-11-06","close":7247.6763},{"date":"2018-11-07","close":7104.5112},{"date":"2018-11-08","close":9234.0762},{"date":"2018-11-09","close":9198.2852},{"date":"2018-11-12","close":9341.4502},{"date":"2018-11-13","close":8589.8369},{"date":"2018-11-14","close":7695.063},{"date":"2018-11-15","close":7623.481},{"date":"2018-11-16","close":7909.8086},{"date":"2018-11-19","close":7390.8389},{"date":"2018-11-20","close":7355.0488},{"date":"2018-11-21","close":6728.7065},{"date":"2018-11-22","close":6549.7515},{"date":"2018-11-23","close":6782.3931},{"date":"2018-11-26","close":7283.4673},{"date":"2018-11-27","close":7265.5718},{"date":"2018-11-28","close":6764.4976},{"date":"2018-11-29","close":6621.3325},{"date":"2018-11-30","close":6621.3325},{"date":"2018-12-03","close":6639.2285},{"date":"2018-12-04","close":6549.7515},{"date":"2018-12-05","close":6299.2139},{"date":"2018-12-06","close":5994.9907},{"date":"2018-12-07","close":6066.5732},{"date":"2018-12-10","close":5798.1401},{"date":"2018-12-11","close":5583.3945},{"date":"2018-12-12","close":5851.8267},{"date":"2018-12-13","close":6048.6777},{"date":"2018-12-14","close":6084.4683},{"date":"2018-12-17","close":6800.2886},{"date":"2018-12-18","close":7372.9434},{"date":"2018-12-19","close":8339.3018},{"date":"2018-12-20","close":8321.4053},{"date":"2018-12-21","close":8214.0322},{"date":"2018-12-24","close":8178.2412},{"date":"2018-12-26","close":8536.1514},{"date":"2018-12-27","close":8840.374},{"date":"2018-12-28","close":9359.3447},{"date":"2019-01-02","close":9699.3584},{"date":"2019-01-03","close":10200.4326},{"date":"2019-01-04","close":10254.1191},{"date":"2019-01-07","close":10808.8789},{"date":"2019-01-08","close":11274.1631},{"date":"2019-01-09","close":12097.3555},{"date":"2019-01-10","close":12222.623},{"date":"2019-01-11","close":12079.46},{"date":"2019-01-14","close":11345.7451},{"date":"2019-01-15","close":10987.8359},{"date":"2019-01-16","close":8196.1377},{"date":"2019-01-17","close":7677.168},{"date":"2019-01-18","close":7605.5859},{"date":"2019-01-21","close":7605.5859},{"date":"2019-01-22","close":7730.8535},{"date":"2019-01-23","close":7498.2134},{"date":"2019-01-24","close":7301.3628},{"date":"2019-01-25","close":7372.9434},{"date":"2019-01-28","close":7355.0488},{"date":"2019-01-29","close":7176.0938},{"date":"2019-01-30","close":7158.1978},{"date":"2019-01-31","close":7176.0938},{"date":"2019-02-01","close":7176.0938},{"date":"2019-02-07","close":7301.3628},{"date":"2019-02-08","close":7283.4673},{"date":"2019-02-11","close":7211.8857},{"date":"2019-02-12","close":7193.9893},{"date":"2019-02-13","close":7229.7808},{"date":"2019-02-14","close":7498.2134},{"date":"2019-02-15","close":7623.481},{"date":"2019-02-18","close":7516.1089},{"date":"2019-02-19","close":7480.3174},{"date":"2019-02-20","close":7283.4673},{"date":"2019-02-21","close":7193.9893},{"date":"2019-02-22","close":7193.9893},{"date":"2019-02-25","close":7193.9893},{"date":"2019-02-26","close":7229.7808},{"date":"2019-02-27","close":7587.6899},{"date":"2019-02-28","close":7229.7808},{"date":"2019-03-04","close":7372.9434},{"date":"2019-03-05","close":7337.1533},{"date":"2019-03-06","close":7337.1533},{"date":"2019-03-07","close":7229.7808},{"date":"2019-03-08","close":7158.1978},{"date":"2019-03-11","close":6871.8706},{"date":"2019-03-12","close":6871.8706},{"date":"2019-03-13","close":6871.8706},{"date":"2019-03-14","close":6889.7661},{"date":"2019-03-15","close":6692.9155},{"date":"2019-03-18","close":6997.1387},{"date":"2019-03-19","close":7301.3628},{"date":"2019-03-20","close":7229.7808},{"date":"2019-03-21","close":7104.5112},{"date":"2019-03-22","close":7158.1978},{"date":"2019-03-25","close":6836.0801},{"date":"2019-03-26","close":6800.2886},{"date":"2019-03-27","close":6764.4976},{"date":"2019-03-28","close":6370.7969},{"date":"2019-03-29","close":6227.6318},{"date":"2019-04-01","close":6335.0054},{"date":"2019-04-02","close":6299.2139},{"date":"2019-04-03","close":6406.5874},{"date":"2019-04-04","close":6639.2285},{"date":"2019-04-05","close":7319.2583},{"date":"2019-04-08","close":7319.2583},{"date":"2019-04-09","close":7516.1089},{"date":"2019-04-10","close":7337.1533},{"date":"2019-04-11","close":7337.1533},{"date":"2019-04-12","close":7176.0938},{"date":"2019-04-15","close":7283.4673},{"date":"2019-04-16","close":7265.5718},{"date":"2019-04-17","close":7229.7808},{"date":"2019-04-18","close":7104.5112},{"date":"2019-04-19","close":6943.4526},{"date":"2019-04-22","close":6925.5566},{"date":"2019-04-23","close":6907.6621},{"date":"2019-04-24","close":6728.7065},{"date":"2019-04-25","close":6585.541},{"date":"2019-04-26","close":6406.5874},{"date":"2019-04-29","close":6388.6919},{"date":"2019-04-30","close":6603.438},{"date":"2019-05-02","close":6710.8105},{"date":"2019-05-03","close":6710.8105},{"date":"2019-05-07","close":6442.3789},{"date":"2019-05-08","close":6335.0054},{"date":"2019-05-09","close":6120.2593},{"date":"2019-05-10","close":6120.2593},{"date":"2019-05-13","close":5869.7231},{"date":"2019-05-14","close":5869.7231},{"date":"2019-05-15","close":6048.6777},{"date":"2019-05-16","close":5833.9316},{"date":"2019-05-17","close":5762.3486},{"date":"2019-05-20","close":5637.0815},{"date":"2019-05-21","close":6370.7969},{"date":"2019-05-22","close":6621.3325},{"date":"2019-05-23","close":6675.02},{"date":"2019-05-24","close":6406.5874},{"date":"2019-05-27","close":6030.7817},{"date":"2019-05-28","close":6191.8423},{"date":"2019-05-29","close":8035.0781},{"date":"2019-05-30","close":7802.4346},{"date":"2019-05-31","close":7999.2871},{"date":"2019-06-03","close":10397.2822},{"date":"2019-06-04","close":10397.2822},{"date":"2019-06-05","close":9645.6709},{"date":"2019-06-07","close":9305.6582},{"date":"2019-06-10","close":9574.0908},{"date":"2019-06-11","close":8983.5391},{"date":"2019-06-12","close":9663.5674},{"date":"2019-06-13","close":9448.8213},{"date":"2019-06-14","close":8536.1514},{"date":"2019-06-17","close":8840.374},{"date":"2019-06-18","close":8446.6758},{"date":"2019-06-19","close":7838.2266},{"date":"2019-06-20","close":7802.4346},{"date":"2019-06-21","close":7569.7949},{"date":"2019-06-24","close":7534.0039},{"date":"2019-06-25","close":7605.5859},{"date":"2019-06-26","close":6800.2886},{"date":"2019-06-27","close":6621.3325},{"date":"2019-06-28","close":6818.1836},{"date":"2019-07-01","close":6692.9155},{"date":"2019-07-02","close":6728.7065},{"date":"2019-07-03","close":6907.6621},{"date":"2019-07-04","close":6746.6016},{"date":"2019-07-05","close":6728.7065},{"date":"2019-07-08","close":6513.9604},{"date":"2019-07-09","close":6209.7363},{"date":"2019-07-10","close":6442.3789},{"date":"2019-07-11","close":6567.6475},{"date":"2019-07-12","close":6549.7515},{"date":"2019-07-15","close":6442.3789},{"date":"2019-07-16","close":6513.9604},{"date":"2019-07-17","close":6370.7969},{"date":"2019-07-18","close":6585.541},{"date":"2019-07-19","close":6531.856},{"date":"2019-07-22","close":6818.1836},{"date":"2019-07-23","close":6961.3477},{"date":"2019-07-24","close":6692.9155},{"date":"2019-07-25","close":6496.0649},{"date":"2019-07-26","close":6245.5273},{"date":"2019-07-29","close":5833.9316},{"date":"2019-07-30","close":5994.9907},{"date":"2019-07-31","close":6102.3643},{"date":"2019-08-01","close":5798.1401},{"date":"2019-08-02","close":6406.5874},{"date":"2019-08-05","close":6621.3325},{"date":"2019-08-06","close":6370.7969},{"date":"2019-08-07","close":6513.9604},{"date":"2019-08-08","close":6818.1836},{"date":"2019-08-09","close":7641.376},{"date":"2019-08-12","close":7516.1089},{"date":"2019-08-13","close":7193.9893},{"date":"2019-08-14","close":6299.2139},{"date":"2019-08-16","close":6191.8423},{"date":"2019-08-19","close":6084.4683},{"date":"2019-08-20","close":6173.9463},{"date":"2019-08-21","close":6191.8423},{"date":"2019-08-22","close":6048.6777},{"date":"2019-08-23","close":6191.8423},{"date":"2019-08-26","close":6549.7515},{"date":"2019-08-27","close":6281.3188},{"date":"2019-08-28","close":6209.7363},{"date":"2019-08-29","close":6460.2749},{"date":"2019-08-30","close":6299.2139},{"date":"2019-09-02","close":6263.4229},{"date":"2019-09-03","close":6173.9463},{"date":"2019-09-04","close":6066.5732},{"date":"2019-09-05","close":6048.6777},{"date":"2019-09-06","close":5977.0962},{"date":"2019-09-09","close":5816.0361},{"date":"2019-09-10","close":5869.7231},{"date":"2019-09-11","close":5941.3047},{"date":"2019-09-16","close":5959.2007},{"date":"2019-09-17","close":5959.2007},{"date":"2019-09-18","close":5941.3047},{"date":"2019-09-19","close":5887.6182},{"date":"2019-09-20","close":5959.2007},{"date":"2019-09-23","close":6066.5732},{"date":"2019-09-24","close":5994.9907},{"date":"2019-09-25","close":5816.0361},{"date":"2019-09-26","close":5762.3486},{"date":"2019-09-27","close":5869.7231},{"date":"2019-09-30","close":5744.4541},{"date":"2019-10-01","close":5869.7231},{"date":"2019-10-02","close":5780.2446},{"date":"2019-10-04","close":5654.9766},{"date":"2019-10-07","close":5511.8135},{"date":"2019-10-08","close":5654.9766},{"date":"2019-10-10","close":5869.7231},{"date":"2019-10-11","close":5798.1401},{"date":"2019-10-14","close":5744.4541},{"date":"2019-10-15","close":5816.0361},{"date":"2019-10-16","close":5762.3486},{"date":"2019-10-17","close":5762.3486},{"date":"2019-10-18","close":5726.5591},{"date":"2019-10-21","close":5654.9766},{"date":"2019-10-22","close":5654.9766},{"date":"2019-10-23","close":5547.603},{"date":"2019-10-24","close":5529.7085},{"date":"2019-10-25","close":5476.0215},{"date":"2019-10-28","close":5565.4995},{"date":"2019-10-29","close":5493.918},{"date":"2019-10-30","close":5458.126},{"date":"2019-10-31","close":5476.0215},{"date":"2019-11-01","close":5458.126},{"date":"2019-11-04","close":5583.3945},{"date":"2019-11-05","close":5583.3945},{"date":"2019-11-06","close":5511.8135},{"date":"2019-11-07","close":5476.0215},{"date":"2019-11-08","close":5672.8726},{"date":"2019-11-11","close":5744.4541},{"date":"2019-11-12","close":5637.0815},{"date":"2019-11-13","close":5654.9766},{"date":"2019-11-14","close":5583.3945},{"date":"2019-11-15","close":5583.3945},{"date":"2019-11-18","close":5547.603},{"date":"2019-11-19","close":5529.7085},{"date":"2019-11-20","close":5458.126},{"date":"2019-11-21","close":5243.3794},{"date":"2019-11-22","close":5189.6934},{"date":"2019-11-25","close":5225.4849},{"date":"2019-11-26","close":5422.3354},{"date":"2019-11-27","close":5440.231},{"date":"2019-11-28","close":5511.8135},{"date":"2019-11-29","close":5762.3486},{"date":"2019-12-02","close":5547.603},{"date":"2019-12-03","close":5547.603},{"date":"2019-12-04","close":5672.8726},{"date":"2019-12-05","close":5314.9614},{"date":"2019-12-06","close":5314.9614},{"date":"2019-12-09","close":5386.5444},{"date":"2019-12-10","close":5279.1714},{"date":"2019-12-11","close":5261.2759},{"date":"2019-12-12","close":5350.7529},{"date":"2019-12-13","close":5583.3945},{"date":"2019-12-16","close":5798.1401},{"date":"2019-12-17","close":5851.8267},{"date":"2019-12-18","close":5708.6631},{"date":"2019-12-19","close":5583.3945},{"date":"2019-12-20","close":6209.7363},{"date":"2019-12-23","close":6048.6777},{"date":"2019-12-24","close":5869.7231},{"date":"2019-12-26","close":6406.5874},{"date":"2019-12-27","close":6947.9077},{"date":"2019-12-30","close":7020.4707},{"date":"2020-01-02","close":6839.0625},{"date":"2020-01-03","close":6802.7808},{"date":"2020-01-06","close":6476.248},{"date":"2020-01-07","close":6258.5591},{"date":"2020-01-08","close":6113.4326},{"date":"2020-01-09","close":6240.4175},{"date":"2020-01-10","close":6167.855},{"date":"2020-01-13","close":6113.4326},{"date":"2020-01-14","close":6204.1362},{"date":"2020-01-15","close":6276.7002},{"date":"2020-01-16","close":6222.2773},{"date":"2020-01-17","close":6149.7144},{"date":"2020-01-20","close":6367.4033},{"date":"2020-01-21","close":6476.248},{"date":"2020-01-22","close":6621.374},{"date":"2020-01-23","close":6693.937},{"date":"2020-01-28","close":6748.3589},{"date":"2020-01-29","close":6566.9517},{"date":"2020-01-30","close":6403.6851},{"date":"2020-01-31","close":5986.4482},{"date":"2020-02-03","close":5950.166},{"date":"2020-02-04","close":6204.1362},{"date":"2020-02-05","close":6077.1514},{"date":"2020-02-06","close":6276.7002},{"date":"2020-02-07","close":6113.4326},{"date":"2020-02-10","close":6222.2773},{"date":"2020-02-11","close":6095.2925},{"date":"2020-02-12","close":6004.5879},{"date":"2020-02-13","close":5877.603},{"date":"2020-02-14","close":5932.0249},{"date":"2020-02-17","close":6167.855},{"date":"2020-02-18","close":5950.166},{"date":"2020-02-19","close":6022.729},{"date":"2020-02-20","close":5786.8999},{"date":"2020-02-21","close":5587.3511},{"date":"2020-02-24","close":5151.9731},{"date":"2020-02-25","close":5333.3804},{"date":"2020-02-26","close":5260.8179},{"date":"2020-02-27","close":4952.4248},{"date":"2020-02-28","close":4589.6099},{"date":"2020-03-02","close":4825.439},{"date":"2020-03-03","close":4716.5952},{"date":"2020-03-04","close":4898.0024},{"date":"2020-03-05","close":5006.8472},{"date":"2020-03-06","close":4861.7207},{"date":"2020-03-09","close":4535.1875},{"date":"2020-03-10","close":4553.3276},{"date":"2020-03-11","close":4244.9355},{"date":"2020-03-12","close":3900.2615},{"date":"2020-03-13","close":3414.0889},{"date":"2020-03-16","close":3305.2446},{"date":"2020-03-17","close":3283.4758},{"date":"2020-03-18","close":3152.8623},{"date":"2020-03-19","close":2771.9065},{"date":"2020-03-20","close":2967.8269},{"date":"2020-03-23","close":2837.2134},{"date":"2020-03-24","close":3160.1184},{"date":"2020-03-25","close":3323.3857},{"date":"2020-03-26","close":3374.1794},{"date":"2020-03-27","close":3479.3958},{"date":"2020-03-30","close":3519.3057},{"date":"2020-03-31","close":3755.1353},{"date":"2020-04-01","close":3664.4314},{"date":"2020-04-02","close":3700.7131},{"date":"2020-04-03","close":3664.4314},{"date":"2020-04-06","close":3882.1204},{"date":"2020-04-07","close":3954.6836},{"date":"2020-04-08","close":4063.5278},{"date":"2020-04-09","close":4226.7949},{"date":"2020-04-10","close":4154.2314},{"date":"2020-04-13","close":3990.9644},{"date":"2020-04-14","close":4317.498},{"date":"2020-04-16","close":4444.4839},{"date":"2020-04-17","close":4553.3276},{"date":"2020-04-20","close":4571.4692},{"date":"2020-04-21","close":4498.9062},{"date":"2020-04-22","close":4517.0464},{"date":"2020-04-23","close":4553.3276},{"date":"2020-04-24","close":4426.3433},{"date":"2020-04-27","close":4734.7358},{"date":"2020-04-28","close":4771.0176},{"date":"2020-04-29","close":4680.314},{"date":"2020-05-04","close":5823.1807},{"date":"2020-05-06","close":5805.04},{"date":"2020-05-07","close":5877.603},{"date":"2020-05-08","close":5714.3364},{"date":"2020-05-11","close":5405.9434},{"date":"2020-05-12","close":5877.603},{"date":"2020-05-13","close":6059.0103},{"date":"2020-05-14","close":6204.1362},{"date":"2020-05-15","close":6204.1362},{"date":"2020-05-18","close":6294.8394},{"date":"2020-05-19","close":6222.2773},{"date":"2020-05-20","close":6059.0103},{"date":"2020-05-21","close":6059.0103},{"date":"2020-05-22","close":7673.5376},{"date":"2020-05-25","close":7455.8477},{"date":"2020-05-26","close":7492.1299},{"date":"2020-05-27","close":9705.3018},{"date":"2020-05-28","close":8308.4629},{"date":"2020-05-29","close":8562.4336},{"date":"2020-06-01","close":8000.0713},{"date":"2020-06-02","close":8163.3374},{"date":"2020-06-03","close":7691.6772},{"date":"2020-06-04","close":7746.1011},{"date":"2020-06-05","close":7619.1143},{"date":"2020-06-08","close":7655.397},{"date":"2020-06-09","close":7546.5518},{"date":"2020-06-10","close":7764.2407},{"date":"2020-06-11","close":7637.2554},{"date":"2020-06-12","close":7238.1587},{"date":"2020-06-15","close":6566.9517},{"date":"2020-06-16","close":6875.3442},{"date":"2020-06-17","close":7383.2861},{"date":"2020-06-18","close":7111.1738},{"date":"2020-06-19","close":6875.3442},{"date":"2020-06-22","close":6911.626},{"date":"2020-06-23","close":6820.9219},{"date":"2020-06-24","close":6639.5146},{"date":"2020-06-25","close":6675.7959},{"date":"2020-06-26","close":6839.0625},{"date":"2020-06-29","close":7365.145},{"date":"2020-06-30","close":7292.5815},{"date":"2020-07-01","close":7093.0327},{"date":"2020-07-02","close":6857.2036},{"date":"2020-07-03","close":6947.9077},{"date":"2020-07-06","close":6929.7671},{"date":"2020-07-07","close":7111.1738},{"date":"2020-07-08","close":7201.8774},{"date":"2020-07-09","close":7129.3149},{"date":"2020-07-10","close":7056.7515},{"date":"2020-07-13","close":7165.5962},{"date":"2020-07-14","close":7129.3149},{"date":"2020-07-15","close":7347.0039},{"date":"2020-07-16","close":7310.7222},{"date":"2020-07-17","close":7510.2705},{"date":"2020-07-20","close":7274.4409},{"date":"2020-07-21","close":7600.9741},{"date":"2020-07-22","close":7619.1143},{"date":"2020-07-23","close":8000.0713},{"date":"2020-07-24","close":9070.375},{"date":"2020-07-27","close":8308.4629},{"date":"2020-07-28","close":7836.8042},{"date":"2020-07-29","close":8000.0713},{"date":"2020-07-30","close":7836.8042},{"date":"2020-07-31","close":8054.4932},{"date":"2020-08-03","close":8399.167},{"date":"2020-08-04","close":8381.0273},{"date":"2020-08-05","close":8798.2646},{"date":"2020-08-06","close":8707.5596},{"date":"2020-08-07","close":8671.2783},{"date":"2020-08-10","close":9034.0928},{"date":"2020-08-11","close":9070.375},{"date":"2020-08-12","close":9269.9238},{"date":"2020-08-13","close":9233.6416},{"date":"2020-08-14","close":8761.9814},{"date":"2020-08-18","close":8145.1973},{"date":"2020-08-19","close":8254.042},{"date":"2020-08-20","close":7347.0039},{"date":"2020-08-21","close":7365.145},{"date":"2020-08-24","close":7564.6924},{"date":"2020-08-25","close":7746.1011},{"date":"2020-08-26","close":7782.3813},{"date":"2020-08-27","close":7510.2705},{"date":"2020-08-28","close":7455.8477},{"date":"2020-08-31","close":7437.707},{"date":"2020-09-01","close":7619.1143},{"date":"2020-09-02","close":7909.3672},{"date":"2020-09-03","close":8381.0273},{"date":"2020-09-04","close":8127.0557},{"date":"2020-09-07","close":8526.1523},{"date":"2020-09-08","close":8272.1826},{"date":"2020-09-09","close":8634.9961},{"date":"2020-09-10","close":8671.2783},{"date":"2020-09-11","close":8780.124},{"date":"2020-09-14","close":9288.0645},{"date":"2020-09-15","close":10866.3096},{"date":"2020-09-16","close":10195.1006},{"date":"2020-09-17","close":10576.0566},{"date":"2020-09-18","close":10394.6494},{"date":"2020-09-21","close":9705.3018},{"date":"2020-09-22","close":9759.7236},{"date":"2020-09-23","close":10503.4951},{"date":"2020-09-24","close":10122.5381},{"date":"2020-09-25","close":13043.1982},{"date":"2020-09-28","close":12118.0205},{"date":"2020-09-29","close":12263.1475},{"date":"2020-10-05","close":12317.5693},{"date":"2020-10-06","close":12952.4961},{"date":"2020-10-07","close":12898.0732},{"date":"2020-10-08","close":12498.9766},{"date":"2020-10-12","close":12589.6787},{"date":"2020-10-13","close":13315.3125},{"date":"2020-10-14","close":12879.9326},{"date":"2020-10-15","close":11900.332},{"date":"2020-10-16","close":12045.458},{"date":"2020-10-19","close":11936.6133},{"date":"2020-10-20","close":11501.2354},{"date":"2020-10-21","close":11591.9395},{"date":"2020-10-22","close":11120.2803},{"date":"2020-10-23","close":11610.0801},{"date":"2020-10-26","close":11138.4209},{"date":"2020-10-27","close":11301.6875},{"date":"2020-10-28","close":12063.5986},{"date":"2020-10-29","close":12063.5986},{"date":"2020-10-30","close":11591.9395},{"date":"2020-11-02","close":11936.6133},{"date":"2020-11-03","close":12462.6943},{"date":"2020-11-04","close":13315.3125},{"date":"2020-11-05","close":13369.7334},{"date":"2020-11-06","close":14149.7832},{"date":"2020-11-09","close":14694.0078},{"date":"2020-11-10","close":14675.8662},{"date":"2020-11-11","close":13986.5176},{"date":"2020-11-12","close":15637.3281},{"date":"2020-11-13","close":15183.8076},{"date":"2020-11-16","close":14911.6953},{"date":"2020-11-17","close":16399.2383},{"date":"2020-11-18","close":17578.3867},{"date":"2020-11-19","close":19410.6035},{"date":"2020-11-20","close":20753.0176},{"date":"2020-11-23","close":19592.0098},{"date":"2020-11-24","close":22131.7148},{"date":"2020-11-25","close":21660.0566},{"date":"2020-11-26","close":21950.3066},{"date":"2020-11-27","close":21877.7441},{"date":"2020-11-30","close":23075.0352},{"date":"2020-12-01","close":24816.5449},{"date":"2020-12-02","close":27138.5605},{"date":"2020-12-03","close":26703.1836},{"date":"2020-12-04","close":25977.5527},{"date":"2020-12-07","close":24816.5449},{"date":"2020-12-08","close":24889.1094},{"date":"2020-12-09","close":25288.209},{"date":"2020-12-10","close":27755.3477},{"date":"2020-12-11","close":26485.4961},{"date":"2020-12-14","close":26485.4961},{"date":"2020-12-15","close":25723.584},{"date":"2020-12-16","close":26122.6797},{"date":"2020-12-17","close":24889.1094},{"date":"2020-12-18","close":25723.584},{"date":"2020-12-21","close":26703.1836},{"date":"2020-12-22","close":25904.9922},{"date":"2020-12-23","close":26122.6797},{"date":"2020-12-24","close":26412.9336},{"date":"2020-12-28","close":25578.457},{"date":"2020-12-29","close":31335.4316},{"date":"2020-12-30","close":30752.4473},{"date":"2021-01-04","close":29404.2969},{"date":"2021-01-05","close":29258.5449},{"date":"2021-01-06","close":29258.5449},{"date":"2021-01-07","close":29222.1113},{"date":"2021-01-08","close":29294.9844},{"date":"2021-01-11","close":30388.0781},{"date":"2021-01-12","close":29112.8008},{"date":"2021-01-13","close":28930.6172},{"date":"2021-01-14","close":28238.3242},{"date":"2021-01-15","close":28056.1406},{"date":"2021-01-18","close":28165.4512},{"date":"2021-01-19","close":27546.0312},{"date":"2021-01-20","close":27691.7754},{"date":"2021-01-21","close":27327.4102},{"date":"2021-01-22","close":27108.793},{"date":"2021-01-25","close":26270.752},{"date":"2021-01-26","close":26707.9902},{"date":"2021-01-27","close":25942.8242},{"date":"2021-01-28","close":25177.6543},{"date":"2021-01-29","close":24995.4727},{"date":"2021-02-01","close":25942.8242},{"date":"2021-02-02","close":25833.5137},{"date":"2021-02-03","close":25505.582},{"date":"2021-02-04","close":25177.6543},{"date":"2021-02-05","close":25104.7812},{"date":"2021-02-08","close":24376.0488},{"date":"2021-02-09","close":26744.4297},{"date":"2021-02-10","close":27946.8301},{"date":"2021-02-15","close":27655.3379},{"date":"2021-02-16","close":27691.7754},{"date":"2021-02-17","close":27546.0312},{"date":"2021-02-18","close":27145.2324},{"date":"2021-02-19","close":27509.5977},{"date":"2021-02-22","close":27983.2695},{"date":"2021-02-23","close":27327.4102},{"date":"2021-02-24","close":26380.0625},{"date":"2021-02-25","close":27108.793},{"date":"2021-02-26","close":26015.6973},{"date":"2021-03-02","close":25286.9629},{"date":"2021-03-03","close":25323.4004},{"date":"2021-03-04","close":25505.582},{"date":"2021-03-05","close":25214.0938},{"date":"2021-03-08","close":25469.1465},{"date":"2021-03-09","close":25141.2188},{"date":"2021-03-10","close":24521.7969},{"date":"2021-03-11","close":24995.4727},{"date":"2021-03-12","close":25068.3438},{"date":"2021-03-15","close":24849.7266},{"date":"2021-03-16","close":24667.543},{"date":"2021-03-17","close":24266.7402},{"date":"2021-03-18","close":25250.5293},{"date":"2021-03-19","close":26088.5684},{"date":"2021-03-22","close":26489.3711},{"date":"2021-03-23","close":28748.4375},{"date":"2021-03-24","close":28894.1816},{"date":"2021-03-25","close":28165.4512},{"date":"2021-03-26","close":29513.6035},{"date":"2021-03-29","close":29294.9844},{"date":"2021-03-30","close":27910.3965},{"date":"2021-03-31","close":28274.7637},{"date":"2021-04-01","close":28493.3789},{"date":"2021-04-02","close":28056.1406},{"date":"2021-04-05","close":27910.3965},{"date":"2021-04-06","close":27655.3379},{"date":"2021-04-07","close":27473.1582},{"date":"2021-04-08","close":27691.7754},{"date":"2021-04-09","close":28019.7051},{"date":"2021-04-12","close":31590.4902},{"date":"2021-04-13","close":30133.0273},{"date":"2021-04-14","close":30205.8965},{"date":"2021-04-15","close":29477.168},{"date":"2021-04-16","close":29732.2246},{"date":"2021-04-19","close":29841.5332},{"date":"2021-04-20","close":30570.2617},{"date":"2021-04-21","close":30825.3184},{"date":"2021-04-22","close":31517.6152},{"date":"2021-04-23","close":36108.6211},{"date":"2021-04-26","close":36800.918},{"date":"2021-04-27","close":36035.75},{"date":"2021-04-28","close":34432.5391},{"date":"2021-04-29","close":34869.7734},{"date":"2021-04-30","close":33958.8633},{"date":"2021-05-03","close":32428.5273},{"date":"2021-05-04","close":33303.0039},{"date":"2021-05-06","close":33339.4453},{"date":"2021-05-07","close":33375.875},{"date":"2021-05-10","close":34141.043},{"date":"2021-05-11","close":34359.6602},{"date":"2021-05-12","close":33448.7461},{"date":"2021-05-13","close":31043.9414},{"date":"2021-05-14","close":31153.25},{"date":"2021-05-17","close":29622.9121},{"date":"2021-05-18","close":30205.8965},{"date":"2021-05-20","close":30424.5176},{"date":"2021-05-21","close":30023.7168},{"date":"2021-05-24","close":29513.6035},{"date":"2021-05-25","close":29550.0391},{"date":"2021-05-26","close":29039.9336},{"date":"2021-05-27","close":29039.9336},{"date":"2021-05-28","close":29805.0938},{"date":"2021-05-31","close":29076.3633},{"date":"2021-06-01","close":29586.4785},{"date":"2021-06-02","close":30023.7168},{"date":"2021-06-03","close":30898.1914},{"date":"2021-06-04","close":30278.7754},{"date":"2021-06-07","close":29914.4102},{"date":"2021-06-08","close":29477.168},{"date":"2021-06-09","close":29732.2246},{"date":"2021-06-10","close":30169.4609},{"date":"2021-06-11","close":30278.7754},{"date":"2021-06-14","close":30242.332},{"date":"2021-06-15","close":30023.7168},{"date":"2021-06-16","close":29950.8379},{"date":"2021-06-17","close":30169.4609},{"date":"2021-06-18","close":29914.4102},{"date":"2021-06-21","close":29039.9336},{"date":"2021-06-22","close":29112.8008},{"date":"2021-06-23","close":28784.873},{"date":"2021-06-24","close":28238.3242},{"date":"2021-06-25","close":28274.7637},{"date":"2021-06-28","close":29222.1113},{"date":"2021-06-29","close":29659.3535},{"date":"2021-06-30","close":29331.4219},{"date":"2021-07-01","close":29477.168},{"date":"2021-07-02","close":29294.9844},{"date":"2021-07-05","close":29185.6719},{"date":"2021-07-06","close":29076.3633},{"date":"2021-07-07","close":28894.1816},{"date":"2021-07-08","close":28456.9434},{"date":"2021-07-09","close":27764.6504},{"date":"2021-07-12","close":28165.4512},{"date":"2021-07-13","close":28274.7637},{"date":"2021-07-14","close":28165.4512},{"date":"2021-07-15","close":28311.1953},{"date":"2021-07-16","close":28311.1953},{"date":"2021-07-19","close":27946.8301},{"date":"2021-07-20","close":27655.3379},{"date":"2021-07-21","close":27290.9746},{"date":"2021-07-22","close":28201.8906},{"date":"2021-07-23","close":28129.0156},{"date":"2021-07-26","close":27582.4668},{"date":"2021-07-27","close":27363.8496},{"date":"2021-07-28","close":27181.6641},{"date":"2021-07-29","close":27254.5391},{"date":"2021-07-30","close":26926.6094},{"date":"2021-08-02","close":26707.9902},{"date":"2021-08-03","close":26817.2988},{"date":"2021-08-04","close":26744.4297},{"date":"2021-08-05","close":27290.9746},{"date":"2021-08-06","close":28274.7637},{"date":"2021-08-09","close":29367.8594},{"date":"2021-08-10","close":28784.873},{"date":"2021-08-11","close":27910.3965},{"date":"2021-08-12","close":27728.2109},{"date":"2021-08-13","close":26707.9902},{"date":"2021-08-17","close":25104.7812},{"date":"2021-08-18","close":25396.2754},{"date":"2021-08-19","close":24703.9785},{"date":"2021-08-20","close":25031.9062},{"date":"2021-08-23","close":26197.877},{"date":"2021-08-24","close":25505.582},{"date":"2021-08-25","close":25214.0938},{"date":"2021-08-26","close":25214.0938},{"date":"2021-08-27","close":25068.3438},{"date":"2021-08-30","close":24849.7266},{"date":"2021-08-31","close":24776.8535},{"date":"2021-09-01","close":24813.2891},{"date":"2021-09-02","close":25760.6406},{"date":"2021-09-03","close":25542.0215},{"date":"2021-09-06","close":25177.6543},{"date":"2021-09-07","close":24886.1621},{"date":"2021-09-08","close":24667.543},{"date":"2021-09-09","close":24339.6133},{"date":"2021-09-10","close":24303.1777},{"date":"2021-09-13","close":24048.123},{"date":"2021-09-14","close":23975.248},{"date":"2021-09-15","close":24011.6875},{"date":"2021-09-16","close":23975.248},{"date":"2021-09-17","close":23610.8828},{"date":"2021-09-23","close":22627.0957},{"date":"2021-09-24","close":22226.2949},{"date":"2021-09-27","close":23610.8828},{"date":"2021-09-28","close":22517.7891},{"date":"2021-09-29","close":23465.1348},{"date":"2021-09-30","close":24048.123},{"date":"2021-10-01","close":23355.8281},{"date":"2021-10-05","close":22991.4629},{"date":"2021-10-06","close":22153.4219},{"date":"2021-10-07","close":22918.5918},{"date":"2021-10-08","close":22809.2773},{"date":"2021-10-12","close":22408.4785},{"date":"2021-10-13","close":22809.2773},{"date":"2021-10-14","close":22991.4629},{"date":"2021-10-15","close":24011.6875},{"date":"2021-10-18","close":23975.248},{"date":"2021-10-19","close":23720.1934},{"date":"2021-10-20","close":24230.3047},{"date":"2021-10-21","close":24412.4863},{"date":"2021-10-22","close":23793.0664},{"date":"2021-10-25","close":23720.1934},{"date":"2021-10-26","close":24011.6875},{"date":"2021-10-27","close":23173.6465},{"date":"2021-10-28","close":23137.209},{"date":"2021-10-29","close":23210.082},{"date":"2021-11-01","close":22918.5918},{"date":"2021-11-02","close":23319.3926},{"date":"2021-11-03","close":24157.4297},{"date":"2021-11-04","close":23538.0098},{"date":"2021-11-05","close":25432.707},{"date":"2021-11-08","close":25396.2754},{"date":"2021-11-09","close":25359.8359},{"date":"2021-11-10","close":25578.457},{"date":"2021-11-11","close":26234.3164},{"date":"2021-11-12","close":27254.5391},{"date":"2021-11-15","close":26963.0449},{"date":"2021-11-16","close":26817.2988},{"date":"2021-11-17","close":27035.918},{"date":"2021-11-18","close":29841.5332},{"date":"2021-11-19","close":30169.4609},{"date":"2021-11-22","close":30643.1406},{"date":"2021-11-23","close":30096.5879},{"date":"2021-11-24","close":29586.4785},{"date":"2021-11-25","close":28857.7461},{"date":"2021-11-26","close":27691.7754},{"date":"2021-11-29","close":27473.1582},{"date":"2021-11-30","close":25979.2617},{"date":"2021-12-01","close":26562.2422},{"date":"2021-12-02","close":27145.2324},{"date":"2021-12-03","close":28347.6328},{"date":"2021-12-06","close":29222.1113},{"date":"2021-12-07","close":28748.4375},{"date":"2021-12-08","close":30497.3906},{"date":"2021-12-09","close":30060.1523},{"date":"2021-12-10","close":29877.9668},{"date":"2021-12-13","close":28930.6172},{"date":"2021-12-14","close":28238.3242},{"date":"2021-12-15","close":28129.0156},{"date":"2021-12-16","close":29659.3535},{"date":"2021-12-17","close":28967.0586},{"date":"2021-12-20","close":28274.7637},{"date":"2021-12-21","close":28930.6172},{"date":"2021-12-22","close":28711.998},{"date":"2021-12-23","close":29003.4922},{"date":"2021-12-24","close":29003.4922},{"date":"2021-12-27","close":30606.6973},{"date":"2021-12-28","close":31590.4902},{"date":"2021-12-29","close":31908.6426},{"date":"2021-12-30","close":32407.8105},{"date":"2022-01-03","close":42400.0},{"date":"2022-01-04","close":32023.8359},{"date":"2022-01-05","close":31985.4336},{"date":"2022-01-06","close":31217.4785},{"date":"2022-01-07","close":32215.8281},{"date":"2022-01-10","close":32945.3828},{"date":"2022-01-11","close":32983.7812},{"date":"2022-01-12","close":32945.3828},{"date":"2022-01-13","close":32446.2109},{"date":"2022-01-14","close":32023.8359},{"date":"2022-01-17","close":32254.2207},{"date":"2022-01-18","close":31947.0371},{"date":"2022-01-19","close":30910.2949},{"date":"2022-01-20","close":31601.4551},{"date":"2022-01-21","close":31409.4648},{"date":"2022-01-24","close":31793.4473},{"date":"2022-01-25","close":31447.8691},{"date":"2022-01-26","close":32407.8105},{"date":"2022-01-27","close":31524.6641},{"date":"2022-01-28","close":31639.8555},{"date":"2022-02-03","close":31179.082},{"date":"2022-02-04","close":31140.6816},{"date":"2022-02-07","close":30833.5},{"date":"2022-02-08","close":30833.5},{"date":"2022-02-09","close":30833.5},{"date":"2022-02-10","close":30411.123},{"date":"2022-02-11","close":28875.209},{"date":"2022-02-14","close":27608.0801},{"date":"2022-02-15","close":27377.6914},{"date":"2022-02-16","close":29259.1855},{"date":"2022-02-17","close":28913.6035},{"date":"2022-02-18","close":29220.7891},{"date":"2022-02-21","close":28875.209},{"date":"2022-02-22","close":28875.209},{"date":"2022-02-23","close":28875.209},{"date":"2022-02-24","close":27608.0801},{"date":"2022-02-25","close":28952.002},{"date":"2022-02-28","close":28952.002},{"date":"2022-03-02","close":29758.3613},{"date":"2022-03-03","close":29566.3691},{"date":"2022-03-04","close":28721.6172},{"date":"2022-03-07","close":27492.8848},{"date":"2022-03-08","close":27377.6914},{"date":"2022-03-10","close":27377.6914},{"date":"2022-03-11","close":27915.2617},{"date":"2022-03-14","close":26955.3125},{"date":"2022-03-15","close":26072.1621},{"date":"2022-03-16","close":26264.1523},{"date":"2022-03-17","close":27761.6699},{"date":"2022-03-18","close":27876.8613},{"date":"2022-03-21","close":27876.8613},{"date":"2022-03-22","close":27569.6797},{"date":"2022-03-23","close":29067.2012},{"date":"2022-03-24","close":29259.1855},{"date":"2022-03-25","close":28990.4023},{"date":"2022-03-28","close":29451.1758},{"date":"2022-03-29","close":29451.1758},{"date":"2022-03-30","close":29182.3926},{"date":"2022-03-31","close":29988.7461},{"date":"2022-04-01","close":30027.1445},{"date":"2022-04-04","close":30065.541},{"date":"2022-04-05","close":29527.9746},{"date":"2022-04-06","close":28760.0137},{"date":"2022-04-07","close":28952.002},{"date":"2022-04-08","close":29796.7578},{"date":"2022-04-11","close":30065.541},{"date":"2022-04-12","close":31447.8691},{"date":"2022-04-13","close":31447.8691},{"date":"2022-04-14","close":31563.0605},{"date":"2022-04-15","close":31025.4883},{"date":"2022-04-18","close":31563.0605},{"date":"2022-04-19","close":31140.6816},{"date":"2022-04-20","close":30833.5},{"date":"2022-04-21","close":30641.5137},{"date":"2022-04-22","close":30564.7148},{"date":"2022-04-25","close":29604.7676},{"date":"2022-04-26","close":29758.3613},{"date":"2022-04-27","close":29335.9824},{"date":"2022-04-28","close":29566.3691},{"date":"2022-04-29","close":29643.166},{"date":"2022-05-02","close":29182.3926},{"date":"2022-05-03","close":29719.9609},{"date":"2022-05-04","close":29451.1758},{"date":"2022-05-06","close":29028.7988},{"date":"2022-05-09","close":36250.0},{"date":"2022-05-10","close":28798.4121},{"date":"2022-05-11","close":30027.1445},{"date":"2022-05-12","close":29028.7988},{"date":"2022-05-13","close":29911.9492},{"date":"2022-05-16","close":29143.9922},{"date":"2022-05-17","close":28644.8223},{"date":"2022-05-18","close":28491.2285},{"date":"2022-05-19","close":28299.2402},{"date":"2022-05-20","close":28875.209},{"date":"2022-05-23","close":28337.6367},{"date":"2022-05-24","close":27454.4844},{"date":"2022-05-25","close":27185.7012},{"date":"2022-05-26","close":26801.7227},{"date":"2022-05-27","close":26916.918},{"date":"2022-05-30","close":27377.6914},{"date":"2022-05-31","close":27876.8613},{"date":"2022-06-02","close":28107.25},{"date":"2022-06-03","close":28030.457},{"date":"2022-06-07","close":27224.0977},{"date":"2022-06-08","close":27800.0664},{"date":"2022-06-09","close":27454.4844},{"date":"2022-06-10","close":27032.1094},{"date":"2022-06-13","close":26110.5605},{"date":"2022-06-14","close":25688.1855},{"date":"2022-06-15","close":25304.2051},{"date":"2022-06-16","close":24920.2246},{"date":"2022-06-17","close":24267.4629},{"date":"2022-06-20","close":23038.7285},{"date":"2022-06-21","close":24037.0762},{"date":"2022-06-22","close":23269.1172},{"date":"2022-06-23","close":22462.7617},{"date":"2022-06-24","close":23960.2793},{"date":"2022-06-27","close":25726.582},{"date":"2022-06-28","close":25649.7852},{"date":"2022-06-29","close":25611.3887},{"date":"2022-06-30","close":24613.043},{"date":"2022-07-01","close":24190.666},{"date":"2022-07-04","close":23614.6992},{"date":"2022-07-05","close":23921.8789},{"date":"2022-07-06","close":23614.6992},{"date":"2022-07-07","close":23998.6777},{"date":"2022-07-08","close":24459.4512},{"date":"2022-07-11","close":24113.8711},{"date":"2022-07-12","close":23115.5254},{"date":"2022-07-13","close":23230.7168},{"date":"2022-07-14","close":23077.127},{"date":"2022-07-15","close":23038.7285},{"date":"2022-07-18","close":23729.8906},{"date":"2022-07-19","close":23614.6992},{"date":"2022-07-20","close":23576.2988},{"date":"2022-07-21","close":24689.8379},{"date":"2022-07-22","close":25265.8066},{"date":"2022-07-25","close":25150.6113},{"date":"2022-07-26","close":24843.4316},{"date":"2022-07-27","close":24881.8301},{"date":"2022-07-28","close":25035.418},{"date":"2022-07-29","close":24920.2246},{"date":"2022-08-01","close":25189.0117},{"date":"2022-08-02","close":25534.5938},{"date":"2022-08-03","close":25227.4102},{"date":"2022-08-04","close":24958.623},{"date":"2022-08-05","close":25112.2168},{"date":"2022-08-08","close":24805.0312},{"date":"2022-08-09","close":24958.623},{"date":"2022-08-10","close":25035.418},{"date":"2022-08-11","close":25035.418},{"date":"2022-08-12","close":24958.623},{"date":"2022-08-16","close":24421.0527},{"date":"2022-08-17","close":23883.4844},{"date":"2022-08-18","close":23768.291},{"date":"2022-08-19","close":23345.9121},{"date":"2022-08-22","close":22923.5371},{"date":"2022-08-23","close":22577.957},{"date":"2022-08-24","close":22808.3418},{"date":"2022-08-25","close":23307.5156},{"date":"2022-08-26","close":23077.127},{"date":"2022-08-29","close":22424.3633},{"date":"2022-08-30","close":22616.3516},{"date":"2022-08-31","close":22808.3418},{"date":"2022-09-01","close":22385.9648},{"date":"2022-09-02","close":22040.3848},{"date":"2022-09-05","close":21502.8145},{"date":"2022-09-06","close":21541.2129},{"date":"2022-09-07","close":20965.2422},{"date":"2022-09-08","close":20926.8457},{"date":"2022-09-13","close":21579.6094},{"date":"2022-09-14","close":20926.8457},{"date":"2022-09-15","close":20965.2422},{"date":"2022-09-16","close":20043.6973},{"date":"2022-09-19","close":18968.5547},{"date":"2022-09-20","close":19083.7461},{"date":"2022-09-21","close":18776.5664},{"date":"2022-09-22","close":17970.209},{"date":"2022-09-23","close":17471.0371},{"date":"2022-09-26","close":16011.918},{"date":"2022-09-27","close":16280.7051},{"date":"2022-09-28","close":15051.9707},{"date":"2022-09-29","close":14667.9912},{"date":"2022-09-30","close":14667.9912},{"date":"2022-10-04","close":15704.7324},{"date":"2022-10-05","close":14898.3789},{"date":"2022-10-06","close":15205.5615},{"date":"2022-10-07","close":15128.7656},{"date":"2022-10-11","close":13900.0332},{"date":"2022-10-12","close":14744.7861},{"date":"2022-10-13","close":14092.0234},{"date":"2022-10-14","close":14783.1846},{"date":"2022-10-17","close":15627.9385},{"date":"2022-10-18","close":15704.7324},{"date":"2022-10-19","close":15858.3252},{"date":"2022-10-20","close":15359.1523},{"date":"2022-10-21","close":14975.1748},{"date":"2022-10-24","close":14975.1748},{"date":"2022-10-25","close":14975.1748},{"date":"2022-10-26","close":14744.7861},{"date":"2022-10-27","close":14898.3789},{"date":"2022-10-28","close":14629.5928},{"date":"2022-10-31","close":14706.3906},{"date":"2022-11-01","close":14936.7773},{"date":"2022-11-02","close":14936.7773},{"date":"2022-11-03","close":14821.583},{"date":"2022-11-04","close":14821.583},{"date":"2022-11-07","close":15128.7656},{"date":"2022-11-08","close":15512.7441},{"date":"2022-11-09","close":15589.541},{"date":"2022-11-10","close":15359.1523},{"date":"2022-11-11","close":15973.5186},{"date":"2022-11-14","close":17355.8418},{"date":"2022-11-15","close":16511.0898},{"date":"2022-11-16","close":16703.0801},{"date":"2022-11-17","close":16242.3047},{"date":"2022-11-18","close":15896.7236},{"date":"2022-11-21","close":15819.9277},{"date":"2022-11-22","close":15474.3457},{"date":"2022-11-23","close":15973.5186},{"date":"2022-11-24","close":16165.5098},{"date":"2022-11-25","close":16511.0898},{"date":"2022-11-28","close":16127.1104},{"date":"2022-11-29","close":16511.0898},{"date":"2022-11-30","close":16472.6914},{"date":"2022-12-01","close":17355.8418},{"date":"2022-12-02","close":16895.0684},{"date":"2022-12-05","close":16856.6719},{"date":"2022-12-06","close":16741.4766},{"date":"2022-12-07","close":17471.0371},{"date":"2022-12-08","close":18008.6074},{"date":"2022-12-09","close":17816.6172},{"date":"2022-12-12","close":17125.457},{"date":"2022-12-13","close":16971.8652},{"date":"2022-12-14","close":17663.0273},{"date":"2022-12-15","close":17663.0273},{"date":"2022-12-16","close":17855.0156},{"date":"2022-12-19","close":18315.791},{"date":"2022-12-20","close":17893.4141},{"date":"2022-12-21","close":17279.0469},{"date":"2022-12-22","close":17125.457},{"date":"2022-12-23","close":16280.7051},{"date":"2022-12-26","close":16203.9053},{"date":"2022-12-27","close":16856.6719},{"date":"2022-12-28","close":16585.4141},{"date":"2022-12-29","close":15887.8975},{"date":"2023-01-02","close":15384.1348},{"date":"2023-01-03","close":16042.9014},{"date":"2023-01-04","close":16701.666},{"date":"2023-01-05","close":16895.4219},{"date":"2023-01-06","close":17011.6758},{"date":"2023-01-09","close":17089.1758},{"date":"2023-01-10","close":17825.4453},{"date":"2023-01-11","close":18212.9551},{"date":"2023-01-12","close":18135.4531},{"date":"2023-01-13","close":17592.9395},{"date":"2023-01-16","close":17399.1836},{"date":"2023-01-17","close":17476.6875},{"date":"2023-01-18","close":17321.6816},{"date":"2023-01-19","close":17166.6797},{"date":"2023-01-20","close":17166.6797},{"date":"2023-01-25","close":17631.6914},{"date":"2023-01-26","close":17980.4492},{"date":"2023-01-27","close":17902.9492},{"date":"2023-01-30","close":17670.4395},{"date":"2023-01-31","close":17631.6914},{"date":"2023-02-01","close":19104.2285},{"date":"2023-02-02","close":18755.4688},{"date":"2023-02-03","close":18794.2207},{"date":"2023-02-06","close":19879.2461},{"date":"2023-02-07","close":20576.7637},{"date":"2023-02-08","close":21003.0234},{"date":"2023-02-09","close":20499.2617},{"date":"2023-02-10","close":20499.2617},{"date":"2023-02-13","close":19724.2441},{"date":"2023-02-14","close":20576.7637},{"date":"2023-02-15","close":20770.5195},{"date":"2023-02-16","close":22165.5547},{"date":"2023-02-17","close":21351.7832},{"date":"2023-02-20","close":21003.0234},{"date":"2023-02-21","close":21119.2773},{"date":"2023-02-22","close":21545.5391},{"date":"2023-02-23","close":21196.7812},{"date":"2023-02-24","close":20615.5156},{"date":"2023-02-27","close":20460.5117},{"date":"2023-02-28","close":20499.2617},{"date":"2023-03-02","close":19995.5},{"date":"2023-03-03","close":20034.25},{"date":"2023-03-06","close":20266.7559},{"date":"2023-03-07","close":20654.2656},{"date":"2023-03-08","close":20421.7598},{"date":"2023-03-09","close":19801.7441},{"date":"2023-03-10","close":18755.4688},{"date":"2023-03-13","close":18832.9707},{"date":"2023-03-14","close":17825.4453},{"date":"2023-03-15","close":17902.9492},{"date":"2023-03-16","close":17902.9492},{"date":"2023-03-17","close":18445.459},{"date":"2023-03-20","close":17941.6973},{"date":"2023-03-21","close":17980.4492},{"date":"2023-03-22","close":18832.9707},{"date":"2023-03-23","close":18755.4688},{"date":"2023-03-24","close":18987.9746},{"date":"2023-03-27","close":18832.9707},{"date":"2023-03-28","close":19220.4805},{"date":"2023-03-29","close":19336.7324},{"date":"2023-03-30","close":19297.9824},{"date":"2023-03-31","close":19181.7285},{"date":"2023-04-03","close":18484.2129},{"date":"2023-04-04","close":18484.2129},{"date":"2023-04-05","close":19917.998},{"date":"2023-04-06","close":21894.2969},{"date":"2023-04-07","close":20731.7676},{"date":"2023-04-10","close":26931.9238},{"date":"2023-04-11","close":25808.1445},{"date":"2023-04-12","close":24916.8711},{"date":"2023-04-13","close":25459.3867},{"date":"2023-04-14","close":24723.1191},{"date":"2023-04-17","close":24723.1191},{"date":"2023-04-18","close":27164.4297},{"date":"2023-04-19","close":27590.6895},{"date":"2023-04-20","close":24413.1094},{"date":"2023-04-21","close":22901.8223},{"date":"2023-04-24","close":24413.1094},{"date":"2023-04-25","close":24374.3613},{"date":"2023-04-26","close":22863.0723},{"date":"2023-04-27","close":23018.0762},{"date":"2023-04-28","close":23134.3281},{"date":"2023-05-02","close":24955.623},{"date":"2023-05-03","close":26118.1523},{"date":"2023-05-04","close":23521.8379},{"date":"2023-05-08","close":23095.5762},{"date":"2023-05-09","close":22398.0605},{"date":"2023-05-10","close":22863.0723},{"date":"2023-05-11","close":22514.3125},{"date":"2023-05-12","close":22165.5547},{"date":"2023-05-15","close":21429.2852},{"date":"2023-05-16","close":22281.8086},{"date":"2023-05-17","close":22863.0723},{"date":"2023-05-18","close":22901.8223},{"date":"2023-05-19","close":23173.0781},{"date":"2023-05-22","close":23444.334},{"date":"2023-05-23","close":22979.3242},{"date":"2023-05-24","close":22436.8105},{"date":"2023-05-25","close":22514.3125},{"date":"2023-05-26","close":22126.8027},{"date":"2023-05-30","close":22746.8184},{"date":"2023-05-31","close":22436.8105},{"date":"2023-06-01","close":22165.5547},{"date":"2023-06-02","close":23986.8496},{"date":"2023-06-05","close":23793.0938},{"date":"2023-06-07","close":23793.0938},{"date":"2023-06-08","close":25071.877},{"date":"2023-06-09","close":26156.9023},{"date":"2023-06-12","close":26040.6504},{"date":"2023-06-13","close":27513.1875},{"date":"2023-06-14","close":26583.1641},{"date":"2023-06-15","close":26738.166},{"date":"2023-06-16","close":26583.1641},{"date":"2023-06-19","close":26621.916},{"date":"2023-06-20","close":26583.1641},{"date":"2023-06-21","close":27435.6855},{"date":"2023-06-22","close":26893.1719},{"date":"2023-06-23","close":27900.6973},{"date":"2023-06-26","close":28326.957},{"date":"2023-06-27","close":27861.9473},{"date":"2023-06-28","close":29683.2441},{"date":"2023-06-29","close":29993.248},{"date":"2023-06-30","close":29295.7305},{"date":"2023-07-03","close":29528.2363},{"date":"2023-07-04","close":30613.2637},{"date":"2023-07-05","close":29721.9922},{"date":"2023-07-06","close":28249.4551},{"date":"2023-07-07","close":27513.1875},{"date":"2023-07-10","close":26893.1719},{"date":"2023-07-11","close":27474.4355},{"date":"2023-07-12","close":26854.4199},{"date":"2023-07-13","close":27164.4297},{"date":"2023-07-14","close":26040.6504},{"date":"2023-07-17","close":26311.9062},{"date":"2023-07-18","close":27125.6777},{"date":"2023-07-19","close":27048.1758},{"date":"2023-07-20","close":28675.7148},{"date":"2023-07-21","close":27319.4336},{"date":"2023-07-24","close":26428.1602},{"date":"2023-07-25","close":26234.4043},{"date":"2023-07-26","close":25304.3828},{"date":"2023-07-27","close":25033.125},{"date":"2023-07-28","close":25846.8965},{"date":"2023-07-31","close":26156.9023},{"date":"2023-08-01","close":26273.1562},{"date":"2023-08-02","close":25653.1406},{"date":"2023-08-03","close":24994.375},{"date":"2023-08-04","close":25110.627},{"date":"2023-08-07","close":25653.1406},{"date":"2023-08-08","close":24645.6133},{"date":"2023-08-09","close":24645.6133},{"date":"2023-08-10","close":24413.1094},{"date":"2023-08-11","close":24955.623},{"date":"2023-08-14","close":24180.6035},{"date":"2023-08-16","close":24219.3555},{"date":"2023-08-17","close":23715.5918},{"date":"2023-08-18","close":23405.5859},{"date":"2023-08-21","close":23521.8379},{"date":"2023-08-22","close":23366.834},{"date":"2023-08-23","close":23986.8496},{"date":"2023-08-24","close":24335.6074},{"date":"2023-08-25","close":24413.1094},{"date":"2023-08-28","close":24800.6191},{"date":"2023-08-29","close":23948.0977},{"date":"2023-08-30","close":23715.5918},{"date":"2023-08-31","close":23870.5957},{"date":"2023-09-01","close":23831.8457},{"date":"2023-09-04","close":23211.8301},{"date":"2023-09-05","close":23095.5762},{"date":"2023-09-06","close":22553.0625},{"date":"2023-09-07","close":22243.0547},{"date":"2023-09-08","close":23095.5762},{"date":"2023-09-11","close":22940.5723},{"date":"2023-09-12","close":22708.0684},{"date":"2023-09-13","close":21700.541},{"date":"2023-09-14","close":22204.3027},{"date":"2023-09-15","close":22281.8086},{"date":"2023-09-18","close":21971.7988},{"date":"2023-09-19","close":21584.2891},{"date":"2023-09-20","close":22785.5703},{"date":"2023-09-21","close":21041.7754},{"date":"2023-09-22","close":20925.5234},{"date":"2023-09-25","close":20809.2695},{"date":"2023-09-26","close":20266.7559},{"date":"2023-09-27","close":20421.7598},{"date":"2023-10-04","close":19375.4844},{"date":"2023-10-05","close":19297.9824},{"date":"2023-10-06","close":19956.748},{"date":"2023-10-10","close":19801.7441},{"date":"2023-10-11","close":19956.748},{"date":"2023-10-12","close":20383.0078},{"date":"2023-10-13","close":20305.5078},{"date":"2023-10-16","close":19840.4961},{"date":"2023-10-17","close":20150.5039},{"date":"2023-10-18","close":21196.7812},{"date":"2023-10-19","close":19917.998},{"date":"2023-10-20","close":18639.2168},{"date":"2023-10-23","close":18367.959},{"date":"2023-10-24","close":18949.2246},{"date":"2023-10-25","close":18716.7168},{"date":"2023-10-26","close":18174.2051},{"date":"2023-10-27","close":18832.9707},{"date":"2023-10-30","close":18367.959},{"date":"2023-10-31","close":17631.6914},{"date":"2023-11-01","close":17631.6914},{"date":"2023-11-02","close":18522.9629},{"date":"2023-11-03","close":18716.7168},{"date":"2023-11-06","close":19375.4844},{"date":"2023-11-07","close":18871.7227},{"date":"2023-11-08","close":19104.2285},{"date":"2023-11-09","close":18716.7168},{"date":"2023-11-10","close":18445.459},{"date":"2023-11-13","close":18057.9512},{"date":"2023-11-14","close":18755.4688},{"date":"2023-11-15","close":19142.9785},{"date":"2023-11-16","close":19840.4961},{"date":"2023-11-17","close":18987.9746},{"date":"2023-11-20","close":19530.4883},{"date":"2023-11-21","close":19375.4844},{"date":"2023-11-22","close":19297.9824},{"date":"2023-11-23","close":18949.2246},{"date":"2023-11-24","close":19104.2285},{"date":"2023-11-27","close":19026.7246},{"date":"2023-11-28","close":19375.4844},{"date":"2023-11-29","close":18832.9707},{"date":"2023-11-30","close":18677.9668},{"date":"2023-12-01","close":18212.9551},{"date":"2023-12-04","close":18600.4648},{"date":"2023-12-05","close":18290.4551},{"date":"2023-12-06","close":18057.9512},{"date":"2023-12-07","close":17747.9434},{"date":"2023-12-08","close":17941.6973},{"date":"2023-12-11","close":18096.7012},{"date":"2023-12-12","close":18057.9512},{"date":"2023-12-13","close":18290.4551},{"date":"2023-12-14","close":18290.4551},{"date":"2023-12-15","close":18600.4648},{"date":"2023-12-18","close":18639.2168},{"date":"2023-12-19","close":18561.7129},{"date":"2023-12-20","close":18561.7129},{"date":"2023-12-21","close":18290.4551},{"date":"2023-12-22","close":18600.4648},{"date":"2023-12-26","close":18019.1992},{"date":"2023-12-27","close":18573.6367},{"date":"2023-12-28","close":18969.6621},{"date":"2024-01-02","close":19365.6895},{"date":"2024-01-03","close":19563.7012},{"date":"2024-01-04","close":19444.8945},{"date":"2024-01-05","close":19326.0859},{"date":"2024-01-08","close":19603.3047},{"date":"2024-01-09","close":19722.1133},{"date":"2024-01-10","close":19642.9082},{"date":"2024-01-11","close":19444.8945},{"date":"2024-01-12","close":19207.2793},{"date":"2024-01-15","close":19603.3047},{"date":"2024-01-16","close":19405.293},{"date":"2024-01-17","close":18454.8281},{"date":"2024-01-18","close":18771.6504},{"date":"2024-01-19","close":19009.2656},{"date":"2024-01-22","close":19128.0742},{"date":"2024-01-23","close":19128.0742},{"date":"2024-01-24","close":19128.0742},{"date":"2024-01-25","close":18692.4434},{"date":"2024-01-26","close":18850.8555},{"date":"2024-01-29","close":18454.8281},{"date":"2024-01-30","close":18296.4199},{"date":"2024-01-31","close":17702.3789},{"date":"2024-02-01","close":17266.75},{"date":"2024-02-02","close":17623.1738},{"date":"2024-02-05","close":17504.3652},{"date":"2024-02-06","close":17385.5586},{"date":"2024-02-07","close":17345.9551},{"date":"2024-02-08","close":17464.7617},{"date":"2024-02-13","close":17702.3789},{"date":"2024-02-14","close":18217.2129},{"date":"2024-02-15","close":18256.8164},{"date":"2024-02-16","close":17979.5977},{"date":"2024-02-19","close":17900.3926},{"date":"2024-02-20","close":17702.3789},{"date":"2024-02-21","close":17821.1855},{"date":"2024-02-22","close":17821.1855},{"date":"2024-02-23","close":18019.1992},{"date":"2024-02-26","close":17543.9688},{"date":"2024-02-27","close":17306.3516},{"date":"2024-02-28","close":17385.5586},{"date":"2024-02-29","close":16514.3008},{"date":"2024-03-04","close":16712.3125},{"date":"2024-03-05","close":16316.2861},{"date":"2024-03-06","close":16039.0684},{"date":"2024-03-07","close":15880.6572},{"date":"2024-03-08","close":16276.6846},{"date":"2024-03-11","close":16118.2734},{"date":"2024-03-12","close":16435.0938},{"date":"2024-03-13","close":16474.6973},{"date":"2024-03-14","close":16237.0811},{"date":"2024-03-15","close":16237.0811},{"date":"2024-03-18","close":16435.0938},{"date":"2024-03-19","close":16395.4922},{"date":"2024-03-20","close":16237.0811},{"date":"2024-03-21","close":16316.2861},{"date":"2024-03-22","close":16316.2861},{"date":"2024-03-25","close":16118.2734},{"date":"2024-03-26","close":16118.2734},{"date":"2024-03-27","close":16276.6846},{"date":"2024-03-28","close":16157.876},{"date":"2024-03-29","close":15841.0547},{"date":"2024-04-01","close":16474.6973},{"date":"2024-04-02","close":15920.2607},{"date":"2024-04-03","close":15365.8232},{"date":"2024-04-04","close":15183.6514},{"date":"2024-04-05","close":15001.4795},{"date":"2024-04-08","close":14652.9756},{"date":"2024-04-09","close":14803.4658},{"date":"2024-04-11","close":14843.0684},{"date":"2024-04-12","close":14692.5781},{"date":"2024-04-15","close":14312.3936},{"date":"2024-04-16","close":13932.208},{"date":"2024-04-17","close":14652.9756},{"date":"2024-04-18","close":15247.0156},{"date":"2024-04-19","close":14993.5586},{"date":"2024-04-22","close":15365.8232},{"date":"2024-04-23","close":15056.9229},{"date":"2024-04-24","close":15571.7578},{"date":"2024-04-25","close":15627.2012},{"date":"2024-04-26","close":15959.8623},{"date":"2024-04-29","close":16157.876},{"date":"2024-04-30","close":16316.2861},{"date":"2024-05-02","close":16553.9004},{"date":"2024-05-03","close":16831.1211},{"date":"2024-05-07","close":16395.4922},{"date":"2024-05-08","close":16712.3125},{"date":"2024-05-09","close":16514.3008},{"date":"2024-05-10","close":16514.3008},{"date":"2024-05-13","close":16514.3008},{"date":"2024-05-14","close":16910.3262},{"date":"2024-05-16","close":16553.9004},{"date":"2024-05-17","close":16553.9004},{"date":"2024-05-20","close":16197.4775},{"date":"2024-05-21","close":16949.9277},{"date":"2024-05-22","close":16435.0938},{"date":"2024-05-23","close":16395.4922},{"date":"2024-05-24","close":15920.2607},{"date":"2024-05-27","close":15801.4531},{"date":"2024-05-28","close":15801.4531},{"date":"2024-05-29","close":15342.0625},{"date":"2024-05-30","close":15207.4121},{"date":"2024-05-31","close":15159.8887},{"date":"2024-06-03","close":15278.6963},{"date":"2024-06-04","close":14898.5117},{"date":"2024-06-05","close":14843.0684},{"date":"2024-06-07","close":14882.6719},{"date":"2024-06-10","close":15072.7637},{"date":"2024-06-11","close":15120.2871},{"date":"2024-06-12","close":15025.2402},{"date":"2024-06-13","close":14898.5117},{"date":"2024-06-14","close":14740.1006},{"date":"2024-06-17","close":14953.9561},{"date":"2024-06-18","close":14946.0352},{"date":"2024-06-19","close":14621.293},{"date":"2024-06-20","close":14605.4531},{"date":"2024-06-21","close":14914.3525},{"date":"2024-06-24","close":14930.1934},{"date":"2024-06-25","close":14858.9102},{"date":"2024-06-26","close":14819.3066},{"date":"2024-06-27","close":14359.916},{"date":"2024-06-28","close":14264.8701},{"date":"2024-07-01","close":14264.8701},{"date":"2024-07-02","close":14185.6641},{"date":"2024-07-03","close":14098.5381},{"date":"2024-07-04","close":14074.7764},{"date":"2024-07-05","close":14011.4131},{"date":"2024-07-08","close":14146.0615},{"date":"2024-07-09","close":14225.2676},{"date":"2024-07-10","close":14122.2998},{"date":"2024-07-11","close":14090.6182},{"date":"2024-07-12","close":14043.0947},{"date":"2024-07-15","close":14051.0156},{"date":"2024-07-16","close":13948.0488},{"date":"2024-07-17","close":13940.1279},{"date":"2024-07-18","close":13702.5127},{"date":"2024-07-19","close":13227.2803},{"date":"2024-07-22","close":12577.7979},{"date":"2024-07-23","close":12356.0225},{"date":"2024-07-24","close":12554.0361},{"date":"2024-07-25","close":12023.3604},{"date":"2024-07-26","close":12126.3271},{"date":"2024-07-29","close":12134.248},{"date":"2024-07-30","close":11690.6982},{"date":"2024-07-31","close":11793.665},{"date":"2024-08-01","close":12070.8838},{"date":"2024-08-02","close":11215.4668},{"date":"2024-08-05","close":9465.0293},{"date":"2024-08-06","close":10383.8115},{"date":"2024-08-07","close":10209.5596},{"date":"2024-08-08","close":10090.752},{"date":"2024-08-09","close":10463.0166},{"date":"2024-08-12","close":10716.4736},{"date":"2024-08-13","close":10756.0762},{"date":"2024-08-14","close":11001.6123},{"date":"2024-08-16","close":10898.6455},{"date":"2024-08-19","close":10455.0967},{"date":"2024-08-20","close":10740.2344},{"date":"2024-08-21","close":10661.0303},{"date":"2024-08-22","close":10383.8115},{"date":"2024-08-23","close":10296.6855},{"date":"2024-08-26","close":9971.9443},{"date":"2024-08-27","close":10098.6719},{"date":"2024-08-28","close":10154.1162},{"date":"2024-08-29","close":9940.2617},{"date":"2024-08-30","close":10122.4336},{"date":"2024-09-02","close":10288.7656},{"date":"2024-09-03","close":10296.6855},{"date":"2024-09-04","close":9710.5664},{"date":"2024-09-05","close":9710.5664},{"date":"2024-09-06","close":9314.54},{"date":"2024-09-09","close":9362.0635},{"date":"2024-09-10","close":9171.9707},{"date":"2024-09-11","close":9259.0957},{"date":"2024-09-12","close":9655.123},{"date":"2024-09-13","close":9647.2021},{"date":"2024-09-19","close":9694.7256},{"date":"2024-09-20","close":9758.0898},{"date":"2024-09-23","close":9964.0234},{"date":"2024-09-24","close":10074.9111},{"date":"2024-09-25","close":10193.7188},{"date":"2024-09-26","close":10304.6055},{"date":"2024-09-27","close":10257.083},{"date":"2024-09-30","close":10162.0371},{"date":"2024-10-02","close":10146.1953},{"date":"2024-10-04","close":10098.6719},{"date":"2024-10-07","close":10162.0371},{"date":"2024-10-08","close":10146.1953},{"date":"2024-10-10","close":10336.2891},{"date":"2024-10-11","close":10177.8779},{"date":"2024-10-14","close":9979.8643},{"date":"2024-10-15","close":9892.7383},{"date":"2024-10-16","close":9718.4873},{"date":"2024-10-17","close":9647.2021},{"date":"2024-10-18","close":9520.4736},{"date":"2024-10-21","close":9520.4736},{"date":"2024-10-22","close":9267.0176},{"date":"2024-10-23","close":9267.0176},{"date":"2024-10-24","close":9203.6523},{"date":"2024-10-25","close":9132.3682},{"date":"2024-10-28","close":9488.792},{"date":"2024-10-29","close":9401.666},{"date":"2024-10-30","close":9369.9834},{"date":"2024-10-31","close":9346.2217},{"date":"2024-11-01","close":9338.3018},{"date":"2024-11-04","close":9401.666},{"date":"2024-11-05","close":9552.1553},{"date":"2024-11-06","close":9718.4873},{"date":"2024-11-07","close":9552.1553},{"date":"2024-11-08","close":9496.7129},{"date":"2024-11-11","close":9069.0039},{"date":"2024-11-12","close":8649.2158},{"date":"2024-11-13","close":8102.6992},{"date":"2024-11-14","close":8078.938},{"date":"2024-11-15","close":9029.4004},{"date":"2024-11-18","close":8768.0234},{"date":"2024-11-19","close":9203.6523},{"date":"2024-11-20","close":9219.4941},{"date":"2024-11-21","close":9409.5869},{"date":"2024-11-22","close":9211.5732},{"date":"2024-11-25","close":9203.6523},{"date":"2024-11-26","close":9868.9766},{"date":"2024-11-27","close":10716.4736},{"date":"2024-11-28","close":10581.8242},{"date":"2024-11-29","close":10613.5068},{"date":"2024-12-02","close":10043.2285},{"date":"2024-12-03","close":10114.5137},{"date":"2024-12-04","close":10265.0029},{"date":"2024-12-05","close":9861.0566},{"date":"2024-12-06","close":9290.7783},{"date":"2024-12-09","close":8482.8848},{"date":"2024-12-10","close":9211.5732},{"date":"2024-12-11","close":11722.3799},{"date":"2024-12-12","close":11239.2285},{"date":"2024-12-13","close":11880.791},{"date":"2024-12-16","close":12158.0088},{"date":"2024-12-17","close":12070.8838},{"date":"2024-12-18","close":12435.2275},{"date":"2024-12-19","close":12474.8301},{"date":"2024-12-20","close":12585.7178},{"date":"2024-12-23","close":12427.3076},{"date":"2024-12-24","close":12062.9629},{"date":"2024-12-26","close":12078.8047},{"date":"2024-12-27","close":12950.6143},{"date":"2024-12-30","close":12793.5322},{"date":"2025-01-02","close":12697.5361},{"date":"2025-01-03","close":13090.2441},{"date":"2025-01-06","close":13936.7461},{"date":"2025-01-07","close":13989.1074},{"date":"2025-01-08","close":14791.9756},{"date":"2025-01-09","close":15315.585},{"date":"2025-01-10","close":15682.1123},{"date":"2025-01-13","close":15586.1172},{"date":"2025-01-14","close":15743.2002},{"date":"2025-01-15","close":14870.5176},{"date":"2025-01-16","close":15010.1465},{"date":"2025-01-17","close":15271.9512},{"date":"2025-01-20","close":15271.9512},{"date":"2025-01-21","close":15516.3027},{"date":"2025-01-22","close":15856.6484},{"date":"2025-01-23","close":16685.6973},{"date":"2025-01-24","close":16921.3223},{"date":"2025-01-31","close":16842.7812},{"date":"2025-02-03","close":16816.5996},{"date":"2025-02-04","close":17191.8535},{"date":"2025-02-05","close":17628.1953},{"date":"2025-02-06","close":17584.5605},{"date":"2025-02-07","close":17436.2051},{"date":"2025-02-10","close":17540.9277},{"date":"2025-02-11","close":17584.5605},{"date":"2025-02-12","close":17183.127},{"date":"2025-02-13","close":17270.3945},{"date":"2025-02-14","close":16982.4102},{"date":"2025-02-17","close":17008.5898},{"date":"2025-02-18","close":16903.8691},{"date":"2025-02-19","close":16720.6055},{"date":"2025-02-20","close":16537.3418},{"date":"2025-02-21","close":16057.3662},{"date":"2025-02-24","close":15088.6875},{"date":"2025-02-25","close":15088.6875},{"date":"2025-02-26","close":15516.3027},{"date":"2025-02-27","close":15769.3809},{"date":"2025-02-28","close":14739.6143},{"date":"2025-03-04","close":15359.2197},{"date":"2025-03-05","close":15237.0439},{"date":"2025-03-06","close":13718.5752},{"date":"2025-03-07","close":13090.2441},{"date":"2025-03-10","close":13090.2441},{"date":"2025-03-11","close":13090.2441},{"date":"2025-03-12","close":13046.6094},{"date":"2025-03-13","close":12950.6143},{"date":"2025-03-14","close":13561.4932},{"date":"2025-03-17","close":13683.668},{"date":"2025-03-18","close":13570.2197},{"date":"2025-03-19","close":13256.0537},{"date":"2025-03-20","close":12828.4395},{"date":"2025-03-21","close":12531.7266},{"date":"2025-03-24","close":12461.9121},{"date":"2025-03-25","close":12322.2832},{"date":"2025-03-26","close":16013.7314},{"date":"2025-03-27","close":15490.1221},{"date":"2025-03-28","close":14469.083},{"date":"2025-03-31","close":13369.5029},{"date":"2025-04-01","close":14399.2686},{"date":"2025-04-02","close":13212.4199},{"date":"2025-04-03","close":13814.5703},{"date":"2025-04-04","close":13439.3174},{"date":"2025-04-07","close":15760.6533},{"date":"2025-04-08","close":19853.5371},{"date":"2025-04-09","close":17977.2676},{"date":"2025-04-10","close":18239.0723},{"date":"2025-04-11","close":16886.4141},{"date":"2025-04-14","close":20551.6836},{"date":"2025-04-15","close":19460.8301},{"date":"2025-04-16","close":22122.5117},{"date":"2025-04-17","close":20246.2441},{"date":"2025-04-18","close":19635.3652},{"date":"2025-04-21","close":20769.8535},{"date":"2025-04-22","close":19548.0977},{"date":"2025-04-23","close":18020.9023},{"date":"2025-04-24","close":17130.7656},{"date":"2025-04-25","close":17418.752},{"date":"2025-04-28","close":16720.6055},{"date":"2025-04-29","close":16842.7812},{"date":"2025-04-30","close":16362.8047},{"date":"2025-05-02","close":15909.0098},{"date":"2025-05-07","close":16362.8047},{"date":"2025-05-08","close":16441.3457},{"date":"2025-05-09","close":16022.459},{"date":"2025-05-12","close":15594.8438},{"date":"2025-05-13","close":15123.5947},{"date":"2025-05-14","close":15376.6729},{"date":"2025-05-15","close":14879.2441},{"date":"2025-05-16","close":15045.0537},{"date":"2025-05-19","close":14748.3418},{"date":"2025-05-20","close":14914.1514},{"date":"2025-05-21","close":14853.0635},{"date":"2025-05-22","close":14477.8096},{"date":"2025-05-23","close":14634.8926},{"date":"2025-05-26","close":14687.2539},{"date":"2025-05-27","close":14530.1709},{"date":"2025-05-28","close":14896.6973},{"date":"2025-05-29","close":15132.3223},{"date":"2025-05-30","close":15367.9463},{"date":"2025-06-02","close":15429.0342},{"date":"2025-06-04","close":15429.0342},{"date":"2025-06-05","close":16205.7217},{"date":"2025-06-09","close":16066.0928},{"date":"2025-06-10","close":15943.917},{"date":"2025-06-11","close":16118.4541},{"date":"2025-06-12","close":15891.5557},{"date":"2025-06-13","close":15673.3857},{"date":"2025-06-16","close":16964.957},{"date":"2025-06-17","close":16607.1562},{"date":"2025-06-18","close":16153.3613},{"date":"2025-06-19","close":16013.7314},{"date":"2025-06-20","close":16022.459},{"date":"2025-06-23","close":15664.6582},{"date":"2025-06-24","close":16170.8145},{"date":"2025-06-25","close":16092.2734},{"date":"2025-06-26","close":15952.6436},{"date":"2025-06-27","close":15385.4004},{"date":"2025-06-30","close":15385.4004},{"date":"2025-07-01","close":15673.3857},{"date":"2025-07-02","close":15516.3027},{"date":"2025-07-03","close":15699.5654},{"date":"2025-07-04","close":15263.2246},{"date":"2025-07-07","close":15271.9512},{"date":"2025-07-08","close":15664.6582},{"date":"2025-07-09","close":15751.9268},{"date":"2025-07-10","close":15978.8242},{"date":"2025-07-11","close":16144.6338},{"date":"2025-07-14","close":16423.8926},{"date":"2025-07-15","close":16354.0781},{"date":"2025-07-16","close":18020.9023},{"date":"2025-07-17","close":17314.0293},{"date":"2025-07-18","close":17148.2188},{"date":"2025-07-21","close":16991.1367},{"date":"2025-07-22","close":16860.2344},{"date":"2025-07-23","close":16650.791},{"date":"2025-07-24","close":16371.5322},{"date":"2025-07-25","close":16580.9766},{"date":"2025-07-28","close":16441.3457},{"date":"2025-07-29","close":16441.3457},{"date":"2025-07-30","close":16537.3418},{"date":"2025-07-31","close":16450.0723},{"date":"2025-08-01","close":15839.1953},{"date":"2025-08-04","close":16144.6338},{"date":"2025-08-05","close":16921.3223},{"date":"2025-08-06","close":16746.7852},{"date":"2025-08-07","close":16493.707},{"date":"2025-08-08","close":16781.6934},{"date":"2025-08-11","close":16842.7812},{"date":"2025-08-12","close":17977.2676},{"date":"2025-08-13","close":17890.0},{"date":"2025-08-14","close":19199.0254},{"date":"2025-08-18","close":17401.2969},{"date":"2025-08-19","close":16598.4297},{"date":"2025-08-20","close":16799.1465},{"date":"2025-08-21","close":16528.6152},{"date":"2025-08-22","close":16676.9707},{"date":"2025-08-25","close":17052.2246},{"date":"2025-08-26","close":16930.0488},{"date":"2025-08-27","close":16877.6875},{"date":"2025-08-28","close":17069.6777},{"date":"2025-08-29","close":17802.7324},{"date":"2025-09-01","close":17366.3906},{"date":"2025-09-02","close":16999.8633},{"date":"2025-09-03","close":17078.4043},{"date":"2025-09-04","close":17148.2188},{"date":"2025-09-05","close":17348.9375},{"date":"2025-09-08","close":17130.7656},{"date":"2025-09-09","close":16947.502},{"date":"2025-09-10","close":16947.502},{"date":"2025-09-11","close":16868.9609},{"date":"2025-09-12","close":16790.4199},{"date":"2025-09-15","close":16642.0625},{"date":"2025-09-16","close":16738.0586},{"date":"2025-09-17","close":16781.6934},{"date":"2025-09-18","close":16772.9668},{"date":"2025-09-19","close":19010.0},{"date":"2025-09-22","close":16502.4336},{"date":"2025-09-23","close":16432.6191},{"date":"2025-09-24","close":16415.166},{"date":"2025-09-25","close":16397.7129},{"date":"2025-09-26","close":16127.1807},{"date":"2025-09-29","close":16354.0781},{"date":"2025-09-30","close":16327.8975},{"date":"2025-10-01","close":16258.083},{"date":"2025-10-02","close":16275.5371},{"date":"2025-10-10","close":17584.5605},{"date":"2025-10-13","close":19809.9023},{"date":"2025-10-14","close":19548.0977},{"date":"2025-10-15","close":20813.4883},{"date":"2025-10-16","close":20508.0488},{"date":"2025-10-17","close":19286.293},{"date":"2025-10-20","close":19373.5605},{"date":"2025-10-21","close":19242.6582},{"date":"2025-10-22","close":18937.2188},{"date":"2025-10-23","close":19286.293},{"date":"2025-10-24","close":18719.0488},{"date":"2025-10-27","close":18151.8047},{"date":"2025-10-28","close":17933.6348},{"date":"2025-10-29","close":17628.1953},{"date":"2025-10-30","close":17584.5605},{"date":"2025-10-31","close":17279.1211},{"date":"2025-11-03","close":18064.5371},{"date":"2025-11-04","close":18020.9023},{"date":"2025-11-05","close":17497.293},{"date":"2025-11-06","close":17410.0254},{"date":"2025-11-07","close":16982.4102},{"date":"2025-11-10","close":17331.4824},{"date":"2025-11-11","close":17418.752},{"date":"2025-11-12","close":17671.8301},{"date":"2025-11-13","close":17540.9277},{"date":"2025-11-14","close":17383.8438},{"date":"2025-11-17","close":17244.2148},{"date":"2025-11-18","close":16877.6875},{"date":"2025-11-19","close":16973.6836},{"date":"2025-11-20","close":18544.5117},{"date":"2025-11-21","close":18064.5371},{"date":"2025-11-24","close":17436.2051},{"date":"2025-11-25","close":17060.9512},{"date":"2025-11-26","close":17218.0352},{"date":"2025-11-27","close":17444.9316},{"date":"2025-11-28","close":17846.3652},{"date":"2025-12-01","close":18937.2188},{"date":"2025-12-02","close":18413.6094},{"date":"2025-12-03","close":18151.8047},{"date":"2025-12-04","close":17890.0},{"date":"2025-12-05","close":17977.2676},{"date":"2025-12-08","close":18239.0723},{"date":"2025-12-09","close":18151.8047},{"date":"2025-12-10","close":18151.8047},{"date":"2025-12-11","close":18282.707},{"date":"2025-12-12","close":18413.6094},{"date":"2025-12-15","close":18282.707},{"date":"2025-12-16","close":18108.1699},{"date":"2025-12-17","close":18108.1699},{"date":"2025-12-18","close":18195.4395},{"date":"2025-12-19","close":18457.2441},{"date":"2025-12-22","close":19024.4883},{"date":"2025-12-23","close":18719.0488},{"date":"2025-12-24","close":19286.293},{"date":"2025-12-26","close":19679.0},{"date":"2025-12-29","close":21500.0},{"date":"2025-12-30","close":20050.0},{"date":"2026-01-02","close":21800.0},{"date":"2026-01-05","close":21150.0},{"date":"2026-01-06","close":21150.0},{"date":"2026-01-07","close":24100.0},{"date":"2026-01-08","close":24850.0},{"date":"2026-01-09","close":22150.0},{"date":"2026-01-12","close":21650.0},{"date":"2026-01-13","close":21400.0},{"date":"2026-01-14","close":21100.0},{"date":"2026-01-15","close":21500.0},{"date":"2026-01-16","close":22600.0},{"date":"2026-01-19","close":26050.0},{"date":"2026-01-20","close":26450.0},{"date":"2026-01-21","close":24150.0},{"date":"2026-01-22","close":24950.0},{"date":"2026-01-23","close":24650.0},{"date":"2026-01-26","close":24600.0},{"date":"2026-01-27","close":23900.0},{"date":"2026-01-28","close":24200.0},{"date":"2026-01-29","close":28700.0},{"date":"2026-01-30","close":30100.0},{"date":"2026-02-02","close":28650.0},{"date":"2026-02-03","close":29600.0},{"date":"2026-02-04","close":29900.0},{"date":"2026-02-05","close":28300.0},{"date":"2026-02-06","close":26600.0},{"date":"2026-02-09","close":26800.0},{"date":"2026-02-10","close":26450.0},{"date":"2026-02-11","close":26800.0},{"date":"2026-02-12","close":27200.0},{"date":"2026-02-13","close":26000.0},{"date":"2026-02-19","close":26600.0},{"date":"2026-02-20","close":26000.0},{"date":"2026-02-23","close":26300.0},{"date":"2026-02-24","close":26400.0},{"date":"2026-02-25","close":26250.0},{"date":"2026-02-26","close":26000.0},{"date":"2026-02-27","close":25650.0},{"date":"2026-03-03","close":24400.0},{"date":"2026-03-04","close":20400.0},{"date":"2026-03-05","close":22950.0},{"date":"2026-03-06","close":23950.0},{"date":"2026-03-09","close":22400.0},{"date":"2026-03-10","close":23050.0},{"date":"2026-03-11","close":23350.0},{"date":"2026-03-12","close":23650.0},{"date":"2026-03-13","close":23200.0},{"date":"2026-03-16","close":22900.0},{"date":"2026-03-17","close":23300.0},{"date":"2026-03-18","close":23550.0},{"date":"2026-03-19","close":22500.0},{"date":"2026-03-20","close":23050.0},{"date":"2026-03-23","close":21700.0},{"date":"2026-03-24","close":21900.0},{"date":"2026-03-25","close":22500.0},{"date":"2026-03-26","close":21400.0},{"date":"2026-03-27","close":21050.0},{"date":"2026-03-30","close":20950.0},{"date":"2026-03-31","close":20650.0},{"date":"2026-04-01","close":21850.0},{"date":"2026-04-02","close":20350.0},{"date":"2026-04-03","close":20750.0},{"date":"2026-04-06","close":20550.0},{"date":"2026-04-07","close":20400.0},{"date":"2026-04-08","close":21500.0},{"date":"2026-04-09","close":20650.0},{"date":"2026-04-10","close":20900.0},{"date":"2026-04-13","close":21450.0},{"date":"2026-04-14","close":21900.0},{"date":"2026-04-15","close":22350.0},{"date":"2026-04-16","close":22250.0},{"date":"2026-04-17","close":22500.0},{"date":"2026-04-20","close":22050.0},{"date":"2026-04-21","close":22450.0},{"date":"2026-04-22","close":22650.0},{"date":"2026-04-23","close":22400.0},{"date":"2026-04-24","close":22900.0},{"date":"2026-04-27","close":23350.0},{"date":"2026-04-28","close":22800.0},{"date":"2026-04-29","close":23350.0},{"date":"2026-04-30","close":23400.0},{"date":"2026-05-04","close":24000.0},{"date":"2026-05-06","close":23400.0},{"date":"2026-05-07","close":22850.0},{"date":"2026-05-08","close":22550.0},{"date":"2026-05-11","close":21800.0},{"date":"2026-05-12","close":21000.0},{"date":"2026-05-13","close":20200.0},{"date":"2026-05-14","close":20700.0},{"date":"2026-05-15","close":19720.0},{"date":"2026-05-18","close":19480.0},{"date":"2026-05-19","close":18900.0},{"date":"2026-05-20","close":18280.0},{"date":"2026-05-21","close":19010.0},{"date":"2026-05-22","close":19160.0},{"date":"2026-05-26","close":19110.0},{"date":"2026-05-27","close":18000.0},{"date":"2026-05-28","close":17570.0},{"date":"2026-05-29","close":16440.0},{"date":"2026-06-01","close":16010.0},{"date":"2026-06-02","close":15970.0},{"date":"2026-06-04","close":15330.0},{"date":"2026-06-05","close":14800.0},{"date":"2026-06-08","close":13290.0},{"date":"2026-06-09","close":13810.0},{"date":"2026-06-10","close":13680.0},{"date":"2026-06-11","close":14000.0},{"date":"2026-06-12","close":14480.0},{"date":"2026-06-15","close":14880.0},{"date":"2026-06-16","close":14830.0},{"date":"2026-06-17","close":14690.0},{"date":"2026-06-18","close":14240.0},{"date":"2026-06-19","close":13490.0},{"date":"2026-06-22","close":13000.0},{"date":"2026-06-23","close":12200.0},{"date":"2026-06-24","close":12390.0},{"date":"2026-06-25","close":12000.0},{"date":"2026-06-26","close":11610.0},{"date":"2026-06-29","close":12360.0},{"date":"2026-06-30","close":11900.0},{"date":"2026-07-01","close":12190.0},{"date":"2026-07-02","close":11710.0},{"date":"2026-07-03","close":11860.0},{"date":"2026-07-06","close":11800.0},{"date":"2026-07-07","close":11500.0},{"date":"2026-07-08","close":11210.0},{"date":"2026-07-09","close":11020.0},{"date":"2026-07-10","close":11870.0},{"date":"2026-07-13","close":11480.0},{"date":"2026-07-14","close":11240.0},{"date":"2026-07-15","close":11460.0},{"date":"2026-07-16","close":11190.0},{"date":"2026-07-20","close":10780.0},{"date":"2026-07-21","close":10750.0},{"date":"2026-07-22","close":10740.0},{"date":"2026-07-23","close":11150.0},{"date":"2026-07-24","close":10820.0},{"date":"2026-07-27","close":11060.0},{"date":"2026-07-28","close":10550.0},{"date":"2026-07-29","close":9980.0},{"date":"2026-07-30","close":10070.0},{"date":"2026-07-31","close":10760.0},{"date":"2026-08-03","close":10730.0},{"date":"2026-08-04","close":11220.0},{"date":"2026-08-05","close":11580.0},{"date":"2026-08-06","close":11500.0},{"date":"2026-08-07","close":11570.0},{"date":"2026-08-10","close":12260.0},{"date":"2026-08-11","close":12340.0},{"date":"2026-08-12","close":12320.0},{"date":"2026-08-13","close":12110.0},{"date":"2026-08-14","close":12200.0},{"date":"2026-08-18","close":11730.0},{"date":"2026-08-19","close":11570.0},{"date":"2026-08-20","close":11670.0},{"date":"2026-08-21","close":11420.0},{"date":"2026-08-24","close":11740.0},{"date":"2026-08-25","close":11910.0},{"date":"2026-08-26","close":11940.0},{"date":"2026-08-27","close":12020.0},{"date":"2026-08-28","close":12060.0},{"date":"2026-08-31","close":12030.0},{"date":"2026-09-01","close":11970.0},{"date":"2026-09-02","close":11630.0},{"date":"2026-09-03","close":11570.0},{"date":"2026-09-04","close":11690.0},{"date":"2026-09-07","close":11780.0},{"date":"2026-09-08","close":11780.0},{"date":"2026-09-09","close":11770.0},{"date":"2026-09-10","close":11920.0},{"date":"2026-09-11","close":12070.0},{"date":"2026-09-14","close":12040.0},{"date":"2026-09-15","close":12140.0},{"date":"2026-09-16","close":11880.0},{"date":"2026-09-17","close":12070.0},{"date":"2026-09-18","close":12040.0},{"date":"2026-09-21","close":12250.0},{"date":"2026-09-22","close":12250.0},{"date":"2026-09-23","close":12280.0},{"date":"2026-09-28","close":12280.0},{"date":"2026-09-29","close":12170.0},{"date":"2026-09-30","close":12160.0},{"date":"2026-10-01","close":12200.0},{"date":"2026-10-02","close":12700.0},{"date":"2026-10-06","close":12780.0},{"date":"2026-10-07","close":12750.0},{"date":"2026-10-08","close":12340.0},{"date":"2026-10-12","close":11940.0},{"date":"2026-10-13","close":11910.0},{"date":"2026-10-14","close":11850.0},{"date":"2026-10-15","close":11170.0},{"date":"2026-10-16","close":11530.0},{"date":"2026-10-19","close":11770.0},{"date":"2026-10-20","close":11500.0},{"date":"2026-10-21","close":11660.0},{"date":"2026-10-22","close":11510.0},{"date":"2026-10-23","close":11120.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":5714.0,"foreign_net":-5725.0,"institution_net":11.0},{"date":"2026-10-21","retail_net":-768.0,"foreign_net":778.0,"institution_net":-10.0},{"date":"2026-10-20","retail_net":1076.0,"foreign_net":-1074.0,"institution_net":-2.0},{"date":"2026-10-19","retail_net":-4137.0,"foreign_net":4173.0,"institution_net":-36.0},{"date":"2026-10-16","retail_net":-2841.0,"foreign_net":2856.0,"institution_net":-15.0},{"date":"2026-10-15","retail_net":14005.0,"foreign_net":-14028.0,"institution_net":23.0},{"date":"2026-10-14","retail_net":687.0,"foreign_net":-686.0,"institution_net":-1.0},{"date":"2026-10-13","retail_net":98.0,"foreign_net":-1997.0,"institution_net":1899.0},{"date":"2026-10-12","retail_net":12657.0,"foreign_net":-8273.0,"institution_net":-4384.0},{"date":"2026-10-08","retail_net":5301.0,"foreign_net":-2100.0,"institution_net":-3201.0},{"date":"2026-10-07","retail_net":5005.0,"foreign_net":-5022.0,"institution_net":17.0},{"date":"2026-10-06","retail_net":8044.0,"foreign_net":-7981.0,"institution_net":-63.0},{"date":"2026-10-02","retail_net":-8559.0,"foreign_net":8519.0,"institution_net":40.0},{"date":"2026-10-01","retail_net":-7757.0,"foreign_net":7732.0,"institution_net":25.0},{"date":"2026-09-30","retail_net":-3310.0,"foreign_net":3268.0,"institution_net":42.0},{"date":"2026-09-29","retail_net":2885.0,"foreign_net":-2910.0,"institution_net":25.0},{"date":"2026-09-28","retail_net":747.0,"foreign_net":-758.0,"institution_net":11.0},{"date":"2026-09-23","retail_net":5551.0,"foreign_net":-5550.0,"institution_net":-1.0},{"date":"2026-09-22","retail_net":12177.0,"foreign_net":-12186.0,"institution_net":9.0},{"date":"2026-09-21","retail_net":540.0,"foreign_net":-549.0,"institution_net":9.0},{"date":"2026-09-18","retail_net":12.0,"foreign_net":-378.0,"institution_net":366.0},{"date":"2026-09-17","retail_net":-554.0,"foreign_net":540.0,"institution_net":14.0},{"date":"2026-09-16","retail_net":5257.0,"foreign_net":-5300.0,"institution_net":43.0},{"date":"2026-09-15","retail_net":-131.0,"foreign_net":-492.0,"institution_net":623.0},{"date":"2026-09-14","retail_net":-850.0,"foreign_net":865.0,"institution_net":-15.0},{"date":"2026-09-11","retail_net":1489.0,"foreign_net":-1482.0,"institution_net":-7.0},{"date":"2026-09-10","retail_net":2583.0,"foreign_net":-2507.0,"institution_net":-76.0},{"date":"2026-09-09","retail_net":3735.0,"foreign_net":-3747.0,"institution_net":12.0},{"date":"2026-09-08","retail_net":12764.0,"foreign_net":-12764.0,"institution_net":0.0},{"date":"2026-09-07","retail_net":-546.0,"foreign_net":546.0,"institution_net":0.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":5714.0,"foreign_net":-5725.0,"institution_net":11.0},"d3":{"retail_net":6022.0,"foreign_net":-6021.0,"institution_net":-1.0},"d7":{"retail_net":13736.0,"foreign_net":-13706.0,"institution_net":-30.0},"d14":{"retail_net":28525.0,"foreign_net":-22828.0,"institution_net":-5697.0},"d30":{"retail_net":70874.0,"foreign_net":-66232.0,"institution_net":-4642.0}},"analysis":"최근 5일 외국인 순매수 1008.00, 기관 순매수 -52.00. 30일 누적: 외국인 -6.62만, 기관 -4642.00.","foreign_flow":1008.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-52.0},"insider_trades":[],"price_analysis":{"current":11400.0,"low_30d":10980.0,"support":11172.0,"high_30d":12900.0,"change_1d":-1.0,"change_7d":-4.3,"change_30d":-4.4,"resistance":12708.0,"position_in_range":22.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.87,"per":6.15,"quarter":"2024-Q2"},{"pbr":1.31,"per":6.13,"quarter":"2024-Q3"},{"pbr":1.59,"per":7.85,"quarter":"2024-Q4"},{"pbr":1.89,"per":9.56,"quarter":"2025-Q1"},{"pbr":2.14,"per":9.51,"quarter":"2025-Q2"},{"pbr":2.2,"per":9.64,"quarter":"2025-Q3"},{"pbr":2.62,"per":11.97,"quarter":"2025-Q4"},{"pbr":2.92,"per":12.17,"quarter":"2026-Q1"},{"pbr":1.45,"per":3.45,"quarter":"2026-Q2"},{"pbr":0.69,"per":3.31,"quarter":"현재"}],"timeline":[{"close":14264.8701,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":10162.0371,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":12793.5322,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":13369.5029,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":15385.4004,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":16327.8975,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":20050.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":20650.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":11900.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":2.0,"pbr_5y_low":1.31,"per_5y_avg":8.49,"per_5y_low":3.45,"current_pbr":0.69,"current_per":3.31,"pbr_5y_high":2.92,"per_5y_high":12.17,"pbr_5y_median":1.89,"per_5y_median":9.51,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":0.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"ELECTRONIC COMPONENTS"},"investment_grade":{"growth":{"grade":"F","reason":"매출 -14.6%"},"momentum":{"grade":"D","reason":"RSI 40"},"valuation":{"grade":"C","reason":"PER 3.27x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 13.2%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":true,"unit":"%","value":12.1,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":13.25,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":0.47,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.1,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":31.56,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":1.9,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":71.78,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.87,"per":6.15,"close":14264.8701,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.31,"per":6.13,"close":10162.0371,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.59,"per":7.85,"close":12793.5322,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.89,"per":9.56,"close":13369.5029,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":2.14,"per":9.51,"close":15385.4004,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":2.2,"per":9.64,"close":16327.8975,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":2.62,"per":11.97,"close":20050.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":2.92,"per":12.17,"close":20650.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.45,"per":3.45,"close":11900.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"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":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"3.3배"},{"label":"PBR","value":"0.7배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"13.3%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"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":2446.0,"pbr":null,"per":null,"roa":0.1209944706017741,"roe":0.1325150769445886,"revenue":9525688372.0,"market_cap":null,"net_income":23205334991.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.31559354312247073,"total_assets":191788392276.0,"total_equity":175114677711.0,"profit_margin":2.4360795865640776,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-151210356.0,"operating_margin":-0.015873955780925056},{"eps":381.79,"pbr":1.33,"per":13.37,"roa":0.02186656390705975,"roe":0.02684436770785947,"revenue":11160725104.0,"market_cap":236900000000.0,"net_income":4037780796.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.27047311208463576,"total_assets":184655477338.0,"total_equity":150414449688.0,"profit_margin":0.36178480863692813,"dividend_yield":12.82,"fiscal_quarter":"Q1","operating_income":-22180469.0,"operating_margin":-0.0019873680960075368},{"eps":243.45,"pbr":null,"per":null,"roa":0.014797717123560268,"roe":0.015767641379674274,"revenue":12423522918.0,"market_cap":null,"net_income":2574644316.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.27670720396219256,"total_assets":173989291355.0,"total_equity":163286585102.0,"profit_margin":0.20723947088065411,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-1148442814.0,"operating_margin":-0.09244099452145431},{"eps":374.58,"pbr":null,"per":null,"roa":0.0232303808604419,"roe":0.025070581073646,"revenue":13948994414.0,"market_cap":null,"net_income":3961459571.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.3949441858311149,"total_assets":170529256270.0,"total_equity":158012275797.0,"profit_margin":0.28399606834913166,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2216288639.0,"operating_margin":0.15888519080455057},{"eps":696.44,"pbr":null,"per":null,"roa":0.04570174991045565,"roe":0.04819471247119454,"revenue":12099632515.0,"market_cap":null,"net_income":7365401482.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.4338125509591148,"total_assets":161162351473.0,"total_equity":152825924346.0,"profit_margin":0.6087293537939321,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2170850791.0,"operating_margin":0.17941460522117353},{"eps":359.91,"pbr":null,"per":null,"roa":0.02145713597169363,"roe":0.025307254948725547,"revenue":17117701649.0,"market_cap":null,"net_income":3806333763.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.3762342872926655,"total_assets":177392442683.0,"total_equity":150404845200.0,"profit_margin":0.2223624316540394,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":3461356607.0,"operating_margin":0.2022091912790295},{"eps":262.52,"pbr":null,"per":null,"roa":0.015139363824243081,"roe":0.01624309893238877,"revenue":14360961113.0,"market_cap":null,"net_income":2776411557.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.3413436142907269,"total_assets":183390239460.0,"total_equity":170928685995.0,"profit_margin":0.19333048360438101,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1269493775.0,"operating_margin":0.08839894245314917},{"eps":299.22,"pbr":null,"per":null,"roa":0.017847999612122478,"roe":0.01917693445344935,"revenue":20615138637.0,"market_cap":null,"net_income":3164476992.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.36346166086663706,"total_assets":177301493768.0,"total_equity":165014747257.0,"profit_margin":0.1535025811720909,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":4275594250.0,"operating_margin":0.20740070320585544},{"eps":477.43,"pbr":null,"per":null,"roa":0.02940263434913007,"roe":0.031039801226513276,"revenue":15219971037.0,"market_cap":null,"net_income":5049186568.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.419976360497722,"total_assets":171725652472.0,"total_equity":162668134733.0,"profit_margin":0.331747449172232,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":3048254896.0,"operating_margin":0.20027994065098037},{"eps":590.54,"pbr":null,"per":null,"roa":0.03576271356496726,"roe":0.038640661096172875,"revenue":15616333023.0,"market_cap":null,"net_income":6245401737.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.4401150684912619,"total_assets":174634447849.0,"total_equity":161627714429.0,"profit_margin":0.3999275455897147,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":4017998014.0,"operating_margin":0.2572945907392103},{"eps":291.56,"pbr":null,"per":null,"roa":0.018218879264624604,"roe":0.019428827018482277,"revenue":15281700314.0,"market_cap":null,"net_income":3083470392.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.39308037761327347,"total_assets":169245887588.0,"total_equity":158705947048.0,"profit_margin":0.2017753475491955,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1660694639.0,"operating_margin":0.10867211140625435},{"eps":960.43,"pbr":null,"per":null,"roa":0.059725267812790694,"roe":0.06411814893494296,"revenue":31938564059.0,"market_cap":null,"net_income":10157361839.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.40807169354651546,"total_assets":170068083593.0,"total_equity":158416329974.0,"profit_margin":0.3180281311406593,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":9574910025.0,"operating_margin":0.2997914999344461}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":2319.96,"per":6.15,"date":"2024-06","close":14264.87,"source":"reported"},{"eps":2319.96,"per":5.08,"date":"2024-07","close":11793.67,"source":"reported"},{"eps":2319.96,"per":4.36,"date":"2024-08","close":10122.43,"source":"reported"},{"eps":1658.75,"per":6.13,"date":"2024-09","close":10162.04,"source":"reported"},{"eps":1658.75,"per":5.63,"date":"2024-10","close":9346.22,"source":"reported"},{"eps":1658.75,"per":6.4,"date":"2024-11","close":10613.51,"source":"reported"},{"eps":1629.71,"per":7.85,"date":"2024-12","close":12793.53,"source":"reported"},{"eps":1629.71,"per":10.33,"date":"2025-01","close":16842.78,"source":"reported"},{"eps":1629.71,"per":9.04,"date":"2025-02","close":14739.61,"source":"reported"},{"eps":1399.08,"per":9.56,"date":"2025-03","close":13369.5,"source":"reported"},{"eps":1399.08,"per":11.7,"date":"2025-04","close":16362.8,"source":"reported"},{"eps":1399.08,"per":10.98,"date":"2025-05","close":15367.95,"source":"reported"},{"eps":1618.09,"per":9.51,"date":"2025-06","close":15385.4,"source":"reported"},{"eps":1618.09,"per":10.17,"date":"2025-07","close":16450.07,"source":"reported"},{"eps":1618.09,"per":11.0,"date":"2025-08","close":17802.73,"source":"reported"},{"eps":1693.45,"per":9.64,"date":"2025-09","close":16327.9,"source":"reported"},{"eps":1693.45,"per":10.2,"date":"2025-10","close":17279.12,"source":"reported"},{"eps":1693.45,"per":10.54,"date":"2025-11","close":17846.37,"source":"reported"},{"eps":1674.38,"per":11.97,"date":"2025-12","close":20050.0,"source":"reported"},{"eps":1674.38,"per":17.98,"date":"2026-01","close":30100.0,"source":"reported"},{"eps":1674.38,"per":15.32,"date":"2026-02","close":25650.0,"source":"reported"},{"eps":1696.26,"per":12.17,"date":"2026-03","close":20650.0,"source":"reported"},{"eps":1696.26,"per":13.8,"date":"2026-04","close":23400.0,"source":"reported"},{"eps":1696.26,"per":9.69,"date":"2026-05","close":16440.0,"source":"reported"},{"eps":3445.82,"per":3.45,"date":"2026-06","close":11900.0,"source":"reported"},{"eps":3445.82,"per":3.12,"date":"2026-07","close":10760.0,"source":"reported"},{"eps":3445.82,"per":3.49,"date":"2026-08","close":12030.0,"source":"reported"},{"eps":3445.82,"per":3.53,"date":"2026-09","close":12160.0,"source":"reported"},{"eps":3445.82,"per":3.23,"date":"2026-10","close":11120.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":8.69,"std":3.78,"count":29,"current":3.23,"lower_1sd":4.91,"upper_1sd":12.47},"quarterly_eps_canonical_enabled":false,"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":"노바텍","phase":"above-fold","symbol_resolved":true}