{"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":"2026-10-23T09:54:19.347750+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":8.0,"direction":"higher_better","percentile":61},{"name":"영업이익 성장률","note":"적자 축소","unit":"%","value":16.9,"direction":"higher_better","percentile":68}],"summary":"매출 +8.0%","percentile":64},"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":"F","metrics":[{"name":"RSI (14)","unit":"","value":18.4,"direction":null,"percentile":18},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-26.3,"direction":"higher_better","percentile":22}],"summary":"RSI 18","percentile":23},"valuation":{"grade":"C","metrics":[],"summary":"PER 7.73x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":1.99,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":1.64,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":5.04,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.2,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 2.0%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.65,"rating":"good","direction":"higher_better","percentile":78},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.24,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":21.8,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.08,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.7x, 순차입금비율 0.2x","percentile":70}},"signals":[],"summary":"액트로(290740)은 Technology 섹터 KR 시장 종목입니다, 시가총액 915.56억. 현재가 9,100원, 전일 대비 +0.8%, 30일 -26.3%. PER 7.7배 / ROE 2.0%. 기술적 시그널: RSI 18(과매도), MACD 데드크로스. 최근 5일 외국인 순매도 582.00, 기관 순매도 212.00.","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":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.51,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.51%","value_pct":0.51},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":3.9,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":25.4,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.24,"direction":"lower_better","percentile":null}],"summary":"배당성향 4%로 낮아 안정적","percentile":92},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.51},"catalysts":["RSI 18 (30 이하 과매도 구간)"],"portfolio":null,"technical":{"macd":-478.07294997928875,"grade":"C","trend":"하락","atr_14":947.1428571428571,"rsi_14":18.385650224215254,"sma_20":11096.5,"sma_60":10064.166666666666,"comment":"하락 추세, RSI 18","analysis":"RSI(14) 18.4로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-478.07)가 시그널선(-173.96)을 하회합니다(데드크로스). SMA20 11096, SMA60 10064 — 혼조세입니다. 볼린저밴드 8853~13340 (현재 위치 6%).","bb_lower":8852.599155488371,"bb_upper":13340.400844511629,"macd_signal":-173.96455870418316},"change_pct":4.1,"chart_data":[{"date":"2024-10-23","open":5445,"high":5474,"low":5318,"close":5386,"volume":4811,"rsi_14":37.25,"sma_20":5666.5,"sma_60":6140.17,"sma_120":6767.08},{"date":"2024-10-24","open":5415,"high":5474,"low":5269,"close":5396,"volume":3246,"rsi_14":37.25,"sma_20":5659.5,"sma_60":6115.0,"sma_120":6747.67},{"date":"2024-10-25","open":5396,"high":5474,"low":5289,"close":5445,"volume":4013,"rsi_14":42.86,"sma_20":5651.0,"sma_60":6092.83,"sma_120":6729.42},{"date":"2024-10-28","open":5445,"high":5503,"low":5415,"close":5493,"volume":4761,"rsi_14":40.74,"sma_20":5651.5,"sma_60":6073.5,"sma_120":6712.25},{"date":"2024-10-29","open":5523,"high":5523,"low":5269,"close":5454,"volume":4383,"rsi_14":40.0,"sma_20":5644.0,"sma_60":6052.0,"sma_120":6694.75},{"date":"2024-10-30","open":5454,"high":5484,"low":5347,"close":5474,"volume":1802,"rsi_14":53.33,"sma_20":5638.5,"sma_60":6030.0,"sma_120":6677.42},{"date":"2024-10-31","open":5435,"high":5503,"low":5347,"close":5503,"volume":2052,"rsi_14":51.16,"sma_20":5638.0,"sma_60":6008.33,"sma_120":6660.08},{"date":"2024-11-01","open":5503,"high":5523,"low":5269,"close":5493,"volume":4446,"rsi_14":50.0,"sma_20":5636.5,"sma_60":5987.33,"sma_120":6642.67},{"date":"2024-11-04","open":5454,"high":5523,"low":5377,"close":5503,"volume":4855,"rsi_14":48.84,"sma_20":5635.5,"sma_60":5965.5,"sma_120":6626.17},{"date":"2024-11-05","open":5464,"high":5523,"low":5406,"close":5523,"volume":2657,"rsi_14":46.34,"sma_20":5632.0,"sma_60":5945.67,"sma_120":6609.08},{"date":"2024-11-06","open":5523,"high":5552,"low":5425,"close":5523,"volume":2451,"rsi_14":47.5,"sma_20":5630.0,"sma_60":5938.5,"sma_120":6592.42},{"date":"2024-11-07","open":5503,"high":5503,"low":5308,"close":5386,"volume":8444,"rsi_14":35.85,"sma_20":5627.0,"sma_60":5924.0,"sma_120":6574.42},{"date":"2024-11-08","open":5386,"high":5386,"low":5279,"close":5328,"volume":11775,"rsi_14":36.54,"sma_20":5618.5,"sma_60":5905.67,"sma_120":6557.33},{"date":"2024-11-11","open":5328,"high":5328,"low":5152,"close":5250,"volume":13334,"rsi_14":32.76,"sma_20":5606.0,"sma_60":5884.33,"sma_120":6539.25},{"date":"2024-11-12","open":5162,"high":5240,"low":4987,"close":5094,"volume":7773,"rsi_14":27.94,"sma_20":5584.5,"sma_60":5859.17,"sma_120":6519.25},{"date":"2024-11-13","open":4977,"high":5084,"low":4948,"close":5016,"volume":3888,"rsi_14":24.0,"sma_20":5557.0,"sma_60":5830.83,"sma_120":6499.5},{"date":"2024-11-14","open":5006,"high":5016,"low":4870,"close":4987,"volume":6982,"rsi_14":17.81,"sma_20":5528.5,"sma_60":5805.0,"sma_120":6480.08},{"date":"2024-11-15","open":4958,"high":5065,"low":4890,"close":5045,"volume":16218,"rsi_14":18.92,"sma_20":5503.5,"sma_60":5781.17,"sma_120":6461.5},{"date":"2024-11-18","open":5045,"high":5123,"low":4958,"close":5045,"volume":7531,"rsi_14":20.0,"sma_20":5482.0,"sma_60":5758.5,"sma_120":6443.42},{"date":"2024-11-19","open":4807,"high":5055,"low":4807,"close":5055,"volume":7934,"rsi_14":18.84,"sma_20":5462.0,"sma_60":5738.5,"sma_120":6425.0},{"date":"2024-11-20","open":5055,"high":5162,"low":4948,"close":4997,"volume":5764,"rsi_14":13.89,"sma_20":5442.0,"sma_60":5718.17,"sma_120":6404.92},{"date":"2024-11-21","open":4977,"high":5055,"low":4909,"close":4997,"volume":7292,"rsi_14":14.08,"sma_20":5421.5,"sma_60":5696.83,"sma_120":6385.5},{"date":"2024-11-22","open":5026,"high":5055,"low":4938,"close":4938,"volume":15668,"rsi_14":11.84,"sma_20":5395.5,"sma_60":5675.83,"sma_120":6365.83},{"date":"2024-11-25","open":4948,"high":5016,"low":4890,"close":4948,"volume":8873,"rsi_14":10.67,"sma_20":5367.5,"sma_60":5656.33,"sma_120":6346.5},{"date":"2024-11-26","open":4919,"high":4967,"low":4870,"close":4938,"volume":6927,"rsi_14":10.53,"sma_20":5341.0,"sma_60":5638.33,"sma_120":6326.42},{"date":"2024-11-27","open":4919,"high":5065,"low":4919,"close":4919,"volume":5462,"rsi_14":12.5,"sma_20":5312.5,"sma_60":5620.0,"sma_120":6306.83},{"date":"2024-11-28","open":4948,"high":4997,"low":4899,"close":4967,"volume":7173,"rsi_14":20.63,"sma_20":5285.0,"sma_60":5600.83,"sma_120":6288.17},{"date":"2024-11-29","open":4967,"high":5045,"low":4958,"close":5006,"volume":3343,"rsi_14":28.81,"sma_20":5260.0,"sma_60":5582.5,"sma_120":6270.75},{"date":"2024-12-02","open":5065,"high":5084,"low":4977,"close":5065,"volume":4912,"rsi_14":46.94,"sma_20":5237.5,"sma_60":5566.5,"sma_120":6253.83},{"date":"2024-12-03","open":5026,"high":5065,"low":4967,"close":4977,"volume":3896,"rsi_14":46.0,"sma_20":5209.5,"sma_60":5549.5,"sma_120":6235.92},{"date":"2024-12-04","open":4977,"high":4977,"low":4841,"close":4967,"volume":3381,"rsi_14":47.92,"sma_20":5181.0,"sma_60":5528.33,"sma_120":6217.08},{"date":"2024-12-05","open":4938,"high":4948,"low":4826,"close":4890,"volume":14586,"rsi_14":34.0,"sma_20":5155.5,"sma_60":5510.33,"sma_120":6197.25},{"date":"2024-12-06","open":4909,"high":4919,"low":4734,"close":4782,"volume":13661,"rsi_14":27.87,"sma_20":5127.5,"sma_60":5490.67,"sma_120":6174.33},{"date":"2024-12-09","open":4690,"high":4802,"low":4446,"close":4480,"volume":36098,"rsi_14":17.58,"sma_20":5088.0,"sma_60":5469.0,"sma_120":6149.0},{"date":"2024-12-10","open":4480,"high":4612,"low":4451,"close":4602,"volume":8651,"rsi_14":29.23,"sma_20":5062.75,"sma_60":5449.92,"sma_120":6125.96},{"date":"2024-12-11","open":4602,"high":4714,"low":4524,"close":4709,"volume":6077,"rsi_14":36.41,"sma_20":5047.0,"sma_60":5433.5,"sma_120":6104.42},{"date":"2024-12-12","open":4734,"high":5055,"low":4709,"close":4928,"volume":5810,"rsi_14":49.6,"sma_20":5044.0,"sma_60":5421.83,"sma_120":6085.08},{"date":"2024-12-13","open":4880,"high":4928,"low":4841,"close":4928,"volume":4089,"rsi_14":49.19,"sma_20":5038.0,"sma_60":5408.33,"sma_120":6065.58},{"date":"2024-12-16","open":4899,"high":5075,"low":4899,"close":5006,"volume":10979,"rsi_14":52.67,"sma_20":5036.0,"sma_60":5397.5,"sma_120":6046.83},{"date":"2024-12-17","open":5006,"high":5036,"low":4919,"close":5036,"volume":5193,"rsi_14":54.55,"sma_20":5035.0,"sma_60":5390.33,"sma_120":6029.17},{"date":"2024-12-18","open":5036,"high":5036,"low":4958,"close":4977,"volume":4072,"rsi_14":50.38,"sma_20":5034.0,"sma_60":5380.83,"sma_120":6011.08},{"date":"2024-12-19","open":4967,"high":4997,"low":4890,"close":4997,"volume":4616,"rsi_14":49.62,"sma_20":5034.0,"sma_60":5371.67,"sma_120":5993.42},{"date":"2024-12-20","open":4997,"high":4997,"low":4831,"close":4928,"volume":2532,"rsi_14":44.7,"sma_20":5033.5,"sma_60":5360.0,"sma_120":5975.67},{"date":"2024-12-23","open":4909,"high":5182,"low":4836,"close":5075,"volume":20994,"rsi_14":53.62,"sma_20":5040.0,"sma_60":5353.0,"sma_120":5959.17},{"date":"2024-12-24","open":5036,"high":5114,"low":4987,"close":5104,"volume":3875,"rsi_14":55.0,"sma_20":5048.5,"sma_60":5344.5,"sma_120":5942.83},{"date":"2024-12-26","open":5104,"high":5133,"low":5016,"close":5094,"volume":3627,"rsi_14":57.89,"sma_20":5057.5,"sma_60":5336.17,"sma_120":5926.08},{"date":"2024-12-27","open":5193,"high":5223,"low":4965,"close":5034,"volume":5364,"rsi_14":55.8,"sma_20":5056.0,"sma_60":5326.33,"sma_120":5908.83},{"date":"2024-12-30","open":5034,"high":5064,"low":4960,"close":5025,"volume":8352,"rsi_14":71.3,"sma_20":5052.0,"sma_60":5316.17,"sma_120":5891.25},{"date":"2025-01-02","open":5015,"high":5104,"low":4995,"close":5104,"volume":3491,"rsi_14":70.05,"sma_20":5049.0,"sma_60":5307.33,"sma_120":5873.42},{"date":"2025-01-03","open":5034,"high":5164,"low":5034,"close":5104,"volume":3009,"rsi_14":66.49,"sma_20":5050.5,"sma_60":5297.33,"sma_120":5855.42},{"date":"2025-01-06","open":5074,"high":5164,"low":4915,"close":5164,"volume":4266,"rsi_14":59.21,"sma_20":5055.5,"sma_60":5288.83,"sma_120":5838.17},{"date":"2025-01-07","open":5164,"high":5253,"low":5154,"close":5243,"volume":1751,"rsi_14":63.1,"sma_20":5068.5,"sma_60":5283.67,"sma_120":5822.08},{"date":"2025-01-08","open":5263,"high":5263,"low":5124,"close":5213,"volume":842,"rsi_14":56.96,"sma_20":5085.5,"sma_60":5277.17,"sma_120":5806.08},{"date":"2025-01-09","open":5213,"high":5422,"low":5144,"close":5342,"volume":7848,"rsi_14":61.8,"sma_20":5124.5,"sma_60":5272.83,"sma_120":5791.17},{"date":"2025-01-10","open":5342,"high":5531,"low":5342,"close":5392,"volume":3080,"rsi_14":68.18,"sma_20":5159.75,"sma_60":5269.0,"sma_120":5777.33},{"date":"2025-01-13","open":5342,"high":5660,"low":5283,"close":5561,"volume":8046,"rsi_14":72.82,"sma_20":5198.0,"sma_60":5267.33,"sma_120":5764.67},{"date":"2025-01-14","open":5551,"high":5630,"low":5392,"close":5422,"volume":3443,"rsi_14":68.18,"sma_20":5218.0,"sma_60":5263.5,"sma_120":5750.75},{"date":"2025-01-15","open":5452,"high":5452,"low":5253,"close":5382,"volume":2514,"rsi_14":60.61,"sma_20":5236.0,"sma_60":5259.17,"sma_120":5736.83},{"date":"2025-01-16","open":5322,"high":5561,"low":5064,"close":5511,"volume":7676,"rsi_14":64.22,"sma_20":5256.5,"sma_60":5258.17,"sma_120":5723.75},{"date":"2025-01-17","open":5382,"high":5650,"low":5382,"close":5600,"volume":13392,"rsi_14":67.52,"sma_20":5280.0,"sma_60":5259.0,"sma_120":5711.83},{"date":"2025-01-20","open":5610,"high":5660,"low":5531,"close":5660,"volume":3467,"rsi_14":79.44,"sma_20":5309.5,"sma_60":5261.83,"sma_120":5701.0},{"date":"2025-01-21","open":5620,"high":5650,"low":5422,"close":5650,"volume":8155,"rsi_14":79.44,"sma_20":5337.5,"sma_60":5264.33,"sma_120":5689.67},{"date":"2025-01-22","open":5551,"high":5700,"low":5511,"close":5660,"volume":4276,"rsi_14":78.0,"sma_20":5369.5,"sma_60":5266.17,"sma_120":5679.5},{"date":"2025-01-23","open":5610,"high":5680,"low":5541,"close":5630,"volume":2826,"rsi_14":75.73,"sma_20":5392.5,"sma_60":5266.67,"sma_120":5670.08},{"date":"2025-01-24","open":5610,"high":5620,"low":5452,"close":5511,"volume":4741,"rsi_14":66.06,"sma_20":5408.0,"sma_60":5265.83,"sma_120":5658.92},{"date":"2025-01-31","open":5501,"high":5501,"low":5273,"close":5461,"volume":5817,"rsi_14":60.38,"sma_20":5421.5,"sma_60":5263.83,"sma_120":5646.92},{"date":"2025-02-03","open":5392,"high":5442,"low":5134,"close":5154,"volume":8385,"rsi_14":47.76,"sma_20":5427.5,"sma_60":5256.17,"sma_120":5632.25},{"date":"2025-02-04","open":5183,"high":5263,"low":5134,"close":5203,"volume":10836,"rsi_14":44.44,"sma_20":5436.5,"sma_60":5249.5,"sma_120":5618.42},{"date":"2025-02-05","open":5233,"high":5521,"low":5104,"close":5203,"volume":6213,"rsi_14":42.15,"sma_20":5441.5,"sma_60":5242.67,"sma_120":5604.08},{"date":"2025-02-06","open":5233,"high":5263,"low":5094,"close":5203,"volume":4441,"rsi_14":32.69,"sma_20":5446.5,"sma_60":5235.5,"sma_120":5590.58},{"date":"2025-02-07","open":5144,"high":5491,"low":5124,"close":5372,"volume":9253,"rsi_14":47.66,"sma_20":5457.0,"sma_60":5231.17,"sma_120":5584.83},{"date":"2025-02-10","open":5372,"high":5511,"low":5313,"close":5501,"volume":8644,"rsi_14":55.17,"sma_20":5470.0,"sma_60":5231.33,"sma_120":5577.67},{"date":"2025-02-11","open":5481,"high":5531,"low":5422,"close":5501,"volume":4743,"rsi_14":49.51,"sma_20":5484.5,"sma_60":5232.5,"sma_120":5569.08},{"date":"2025-02-12","open":5461,"high":5839,"low":5392,"close":5799,"volume":21607,"rsi_14":58.06,"sma_20":5507.5,"sma_60":5240.0,"sma_120":5562.17},{"date":"2025-02-13","open":5978,"high":6097,"low":5799,"close":6057,"volume":41015,"rsi_14":63.89,"sma_20":5541.0,"sma_60":5254.5,"sma_120":5556.83},{"date":"2025-02-14","open":6047,"high":6445,"low":6047,"close":6296,"volume":30604,"rsi_14":69.46,"sma_20":5578.0,"sma_60":5274.33,"sma_120":5552.58},{"date":"2025-02-17","open":6286,"high":6425,"low":6196,"close":6206,"volume":29173,"rsi_14":65.71,"sma_20":5617.5,"sma_60":5293.17,"sma_120":5549.08},{"date":"2025-02-18","open":6147,"high":6296,"low":6147,"close":6236,"volume":22232,"rsi_14":67.43,"sma_20":5660.5,"sma_60":5311.5,"sma_120":5546.33},{"date":"2025-02-19","open":6236,"high":6365,"low":6196,"close":6276,"volume":25865,"rsi_14":73.05,"sma_20":5699.0,"sma_60":5330.5,"sma_120":5544.5},{"date":"2025-02-20","open":6226,"high":6365,"low":6127,"close":6206,"volume":33128,"rsi_14":72.19,"sma_20":5729.5,"sma_60":5348.17,"sma_120":5543.33},{"date":"2025-02-21","open":6206,"high":6226,"low":6077,"close":6196,"volume":2841,"rsi_14":87.77,"sma_20":5756.5,"sma_60":5366.67,"sma_120":5542.42},{"date":"2025-02-24","open":6147,"high":6266,"low":6087,"close":6246,"volume":22067,"rsi_14":87.77,"sma_20":5786.5,"sma_60":5386.0,"sma_120":5541.42},{"date":"2025-02-25","open":6186,"high":6345,"low":6117,"close":6266,"volume":18064,"rsi_14":87.94,"sma_20":5817.0,"sma_60":5406.67,"sma_120":5541.25},{"date":"2025-02-26","open":6256,"high":6395,"low":6166,"close":6246,"volume":2682,"rsi_14":86.71,"sma_20":5848.0,"sma_60":5426.83,"sma_120":5541.58},{"date":"2025-02-27","open":6226,"high":6286,"low":6087,"close":6246,"volume":7544,"rsi_14":84.92,"sma_20":5885.0,"sma_60":5447.17,"sma_120":5542.75},{"date":"2025-02-28","open":6196,"high":6375,"low":6166,"close":6315,"volume":13156,"rsi_14":84.17,"sma_20":5928.0,"sma_60":5469.0,"sma_120":5544.5},{"date":"2025-03-04","open":6315,"high":6385,"low":6196,"close":6345,"volume":18811,"rsi_14":84.55,"sma_20":5988.0,"sma_60":5490.5,"sma_120":5545.67},{"date":"2025-03-05","open":6325,"high":6474,"low":6325,"close":6435,"volume":17230,"rsi_14":81.37,"sma_20":6050.0,"sma_60":5512.83,"sma_120":5547.67},{"date":"2025-03-06","open":6534,"high":6534,"low":6325,"close":6385,"volume":11119,"rsi_14":70.37,"sma_20":6109.5,"sma_60":5533.33,"sma_120":5549.92},{"date":"2025-03-07","open":6315,"high":6385,"low":6087,"close":6087,"volume":10963,"rsi_14":37.93,"sma_20":6154.0,"sma_60":5550.33,"sma_120":5549.92},{"date":"2025-03-10","open":6018,"high":6137,"low":5670,"close":5869,"volume":12516,"rsi_14":33.0,"sma_20":6179.0,"sma_60":5563.83,"sma_120":5546.08},{"date":"2025-03-11","open":5779,"high":5938,"low":5690,"close":5859,"volume":17899,"rsi_14":30.61,"sma_20":6197.0,"sma_60":5578.5,"sma_120":5544.42},{"date":"2025-03-12","open":5819,"high":5968,"low":5819,"close":5908,"volume":12366,"rsi_14":31.31,"sma_20":6217.5,"sma_60":5595.83,"sma_120":5543.25},{"date":"2025-03-13","open":5938,"high":6117,"low":5938,"close":6047,"volume":7539,"rsi_14":42.45,"sma_20":6230.0,"sma_60":5620.67,"sma_120":5544.83},{"date":"2025-03-14","open":6047,"high":6117,"low":5948,"close":6117,"volume":10274,"rsi_14":46.43,"sma_20":6233.0,"sma_60":5644.58,"sma_120":5547.25},{"date":"2025-03-17","open":6216,"high":6246,"low":5879,"close":6047,"volume":8640,"rsi_14":41.23,"sma_20":6220.5,"sma_60":5665.5,"sma_120":5549.5},{"date":"2025-03-18","open":6077,"high":6077,"low":5859,"close":6037,"volume":5871,"rsi_14":39.82,"sma_20":6212.0,"sma_60":5682.5,"sma_120":5552.17},{"date":"2025-03-19","open":6037,"high":6137,"low":5918,"close":6137,"volume":885,"rsi_14":45.45,"sma_20":6207.0,"sma_60":5701.17,"sma_120":5554.75},{"date":"2025-03-20","open":6137,"high":6137,"low":5938,"close":5968,"volume":9121,"rsi_14":39.86,"sma_20":6191.5,"sma_60":5715.67,"sma_120":5556.58},{"date":"2025-03-21","open":5928,"high":5968,"low":5670,"close":5680,"volume":24616,"rsi_14":30.0,"sma_20":6165.0,"sma_60":5724.83,"sma_120":5557.58},{"date":"2025-03-24","open":5680,"high":5700,"low":5471,"close":5630,"volume":6706,"rsi_14":27.78,"sma_20":6136.5,"sma_60":5734.17,"sma_120":5557.5},{"date":"2025-03-25","open":5630,"high":5690,"low":5581,"close":5670,"volume":5079,"rsi_14":25.48,"sma_20":6107.5,"sma_60":5743.83,"sma_120":5557.75},{"date":"2025-03-26","open":5610,"high":6077,"low":5610,"close":5779,"volume":2653,"rsi_14":31.29,"sma_20":6083.0,"sma_60":5756.5,"sma_120":5558.25},{"date":"2025-03-27","open":5779,"high":5799,"low":5670,"close":5670,"volume":1447,"rsi_14":35.42,"sma_20":6054.0,"sma_60":5764.83,"sma_120":5558.92},{"date":"2025-03-28","open":5650,"high":5700,"low":5461,"close":5551,"volume":8513,"rsi_14":38.06,"sma_20":6019.0,"sma_60":5770.67,"sma_120":5557.58},{"date":"2025-03-31","open":5551,"high":5571,"low":5203,"close":5203,"volume":9796,"rsi_14":30.36,"sma_20":5963.0,"sma_60":5770.83,"sma_120":5553.5},{"date":"2025-04-01","open":5233,"high":5511,"low":5233,"close":5442,"volume":3545,"rsi_14":37.43,"sma_20":5917.5,"sma_60":5777.67,"sma_120":5552.0},{"date":"2025-04-02","open":5471,"high":5491,"low":5223,"close":5491,"volume":7522,"rsi_14":34.27,"sma_20":5870.0,"sma_60":5785.5,"sma_120":5550.83},{"date":"2025-04-03","open":5422,"high":5521,"low":5362,"close":5511,"volume":2029,"rsi_14":32.37,"sma_20":5826.0,"sma_60":5792.33,"sma_120":5549.83},{"date":"2025-04-04","open":5402,"high":5541,"low":5402,"close":5511,"volume":7278,"rsi_14":33.73,"sma_20":5797.0,"sma_60":5799.17,"sma_120":5548.25},{"date":"2025-04-07","open":5471,"high":5531,"low":5362,"close":5422,"volume":1333,"rsi_14":32.18,"sma_20":5774.5,"sma_60":5803.5,"sma_120":5546.17},{"date":"2025-04-08","open":5452,"high":5501,"low":5293,"close":5452,"volume":5314,"rsi_14":29.34,"sma_20":5754.0,"sma_60":5807.0,"sma_120":5545.33},{"date":"2025-04-09","open":5402,"high":5481,"low":5322,"close":5481,"volume":1105,"rsi_14":33.99,"sma_20":5732.5,"sma_60":5811.5,"sma_120":5544.33},{"date":"2025-04-10","open":5481,"high":5710,"low":5481,"close":5660,"volume":3842,"rsi_14":49.3,"sma_20":5713.0,"sma_60":5816.83,"sma_120":5544.83},{"date":"2025-04-11","open":5610,"high":5690,"low":5491,"close":5660,"volume":2293,"rsi_14":51.09,"sma_20":5690.0,"sma_60":5821.33,"sma_120":5545.17},{"date":"2025-04-14","open":5610,"high":5650,"low":5511,"close":5650,"volume":1344,"rsi_14":49.25,"sma_20":5670.0,"sma_60":5822.83,"sma_120":5545.08},{"date":"2025-04-15","open":5600,"high":5700,"low":5531,"close":5640,"volume":863,"rsi_14":44.35,"sma_20":5650.0,"sma_60":5826.5,"sma_120":5545.0},{"date":"2025-04-16","open":5561,"high":5630,"low":5461,"close":5541,"volume":6955,"rsi_14":44.72,"sma_20":5620.0,"sma_60":5829.17,"sma_120":5544.17},{"date":"2025-04-17","open":5471,"high":5690,"low":5471,"close":5670,"volume":5460,"rsi_14":54.84,"sma_20":5605.0,"sma_60":5831.83,"sma_120":5545.0},{"date":"2025-04-18","open":5600,"high":5680,"low":5531,"close":5680,"volume":1455,"rsi_14":76.67,"sma_20":5605.0,"sma_60":5833.17,"sma_120":5546.08},{"date":"2025-04-21","open":5680,"high":5690,"low":5581,"close":5680,"volume":2901,"rsi_14":68.18,"sma_20":5607.5,"sma_60":5833.5,"sma_120":5547.67},{"date":"2025-04-22","open":5660,"high":5670,"low":5491,"close":5610,"volume":752,"rsi_14":58.82,"sma_20":5604.5,"sma_60":5832.83,"sma_120":5548.58},{"date":"2025-04-23","open":5561,"high":5640,"low":5511,"close":5571,"volume":1801,"rsi_14":54.29,"sma_20":5594.0,"sma_60":5831.33,"sma_120":5548.75},{"date":"2025-04-24","open":5521,"high":5591,"low":5422,"close":5531,"volume":3212,"rsi_14":51.35,"sma_20":5587.0,"sma_60":5829.67,"sma_120":5548.17},{"date":"2025-04-25","open":5531,"high":5561,"low":5283,"close":5551,"volume":11396,"rsi_14":59.7,"sma_20":5587.0,"sma_60":5830.33,"sma_120":5548.08},{"date":"2025-04-28","open":5551,"high":5610,"low":5511,"close":5551,"volume":4007,"rsi_14":57.81,"sma_20":5604.5,"sma_60":5831.83,"sma_120":5547.83},{"date":"2025-04-29","open":5581,"high":5581,"low":5432,"close":5501,"volume":487,"rsi_14":51.52,"sma_20":5607.5,"sma_60":5837.67,"sma_120":5546.92},{"date":"2025-04-30","open":5531,"high":5581,"low":5471,"close":5571,"volume":867,"rsi_14":41.82,"sma_20":5611.5,"sma_60":5843.83,"sma_120":5546.67},{"date":"2025-05-02","open":5600,"high":5660,"low":5571,"close":5660,"volume":725,"rsi_14":50.0,"sma_20":5619.0,"sma_60":5851.5,"sma_120":5547.08},{"date":"2025-05-07","open":5600,"high":5710,"low":5581,"close":5581,"volume":1268,"rsi_14":45.07,"sma_20":5622.5,"sma_60":5857.83,"sma_120":5546.67},{"date":"2025-05-08","open":5561,"high":5660,"low":5491,"close":5511,"volume":5140,"rsi_14":41.56,"sma_20":5627.0,"sma_60":5860.17,"sma_120":5545.67},{"date":"2025-05-09","open":5541,"high":5561,"low":5461,"close":5551,"volume":1272,"rsi_14":50.7,"sma_20":5632.0,"sma_60":5861.0,"sma_120":5546.17},{"date":"2025-05-12","open":5531,"high":5561,"low":5471,"close":5531,"volume":4478,"rsi_14":38.33,"sma_20":5634.5,"sma_60":5861.5,"sma_120":5547.0},{"date":"2025-05-13","open":5501,"high":5541,"low":5501,"close":5531,"volume":1557,"rsi_14":37.29,"sma_20":5628.0,"sma_60":5857.0,"sma_120":5548.5},{"date":"2025-05-14","open":5561,"high":5730,"low":5432,"close":5680,"volume":5248,"rsi_14":50.0,"sma_20":5629.0,"sma_60":5850.67,"sma_120":5552.58},{"date":"2025-05-15","open":5620,"high":5710,"low":5501,"close":5541,"volume":5985,"rsi_14":45.68,"sma_20":5623.5,"sma_60":5838.0,"sma_120":5556.17},{"date":"2025-05-16","open":5541,"high":5541,"low":5412,"close":5461,"volume":2099,"rsi_14":43.53,"sma_20":5614.5,"sma_60":5825.5,"sma_120":5559.33},{"date":"2025-05-19","open":5461,"high":5461,"low":5253,"close":5283,"volume":7330,"rsi_14":37.37,"sma_20":5601.5,"sma_60":5809.5,"sma_120":5560.5},{"date":"2025-05-20","open":5283,"high":5293,"low":5173,"close":5173,"volume":3136,"rsi_14":32.41,"sma_20":5576.5,"sma_60":5791.0,"sma_120":5560.75},{"date":"2025-05-21","open":5203,"high":5203,"low":5084,"close":5094,"volume":7706,"rsi_14":30.17,"sma_20":5547.0,"sma_60":5772.33,"sma_120":5560.25},{"date":"2025-05-22","open":5114,"high":5144,"low":5094,"close":5144,"volume":1566,"rsi_14":34.48,"sma_20":5520.0,"sma_60":5754.67,"sma_120":5560.67},{"date":"2025-05-23","open":5134,"high":5134,"low":5074,"close":5134,"volume":2406,"rsi_14":30.0,"sma_20":5496.0,"sma_60":5736.0,"sma_120":5561.0},{"date":"2025-05-26","open":5134,"high":5134,"low":5015,"close":5054,"volume":5014,"rsi_14":22.02,"sma_20":5470.0,"sma_60":5715.67,"sma_120":5561.17},{"date":"2025-05-27","open":5054,"high":5114,"low":5015,"close":5114,"volume":13845,"rsi_14":28.04,"sma_20":5449.0,"sma_60":5696.67,"sma_120":5561.75},{"date":"2025-05-28","open":5144,"high":5144,"low":5054,"close":5104,"volume":5576,"rsi_14":29.7,"sma_20":5426.5,"sma_60":5677.5,"sma_120":5562.33},{"date":"2025-05-29","open":5104,"high":5104,"low":5054,"close":5104,"volume":4346,"rsi_14":26.8,"sma_20":5404.0,"sma_60":5657.17,"sma_120":5563.08},{"date":"2025-05-30","open":5134,"high":5313,"low":5034,"close":5124,"volume":3309,"rsi_14":28.87,"sma_20":5385.0,"sma_60":5636.67,"sma_120":5563.58},{"date":"2025-06-02","open":5114,"high":5154,"low":5054,"close":5054,"volume":4529,"rsi_14":26.92,"sma_20":5359.0,"sma_60":5613.5,"sma_120":5563.17},{"date":"2025-06-04","open":5054,"high":5203,"low":5034,"close":5064,"volume":8719,"rsi_14":15.56,"sma_20":5329.0,"sma_60":5591.33,"sma_120":5562.33},{"date":"2025-06-05","open":5094,"high":5114,"low":5034,"close":5094,"volume":4773,"rsi_14":21.52,"sma_20":5304.5,"sma_60":5574.67,"sma_120":5562.5},{"date":"2025-06-09","open":5154,"high":5154,"low":5104,"close":5154,"volume":11857,"rsi_14":29.87,"sma_20":5286.5,"sma_60":5562.67,"sma_120":5563.25},{"date":"2025-06-10","open":5213,"high":5213,"low":4995,"close":5144,"volume":10326,"rsi_14":38.33,"sma_20":5266.0,"sma_60":5550.67,"sma_120":5564.58},{"date":"2025-06-11","open":5154,"high":5283,"low":5134,"close":5183,"volume":2984,"rsi_14":50.94,"sma_20":5248.5,"sma_60":5538.5,"sma_120":5567.17},{"date":"2025-06-12","open":5263,"high":5263,"low":4995,"close":5193,"volume":16559,"rsi_14":60.87,"sma_20":5231.5,"sma_60":5524.17,"sma_120":5572.42},{"date":"2025-06-13","open":5273,"high":5283,"low":5104,"close":5154,"volume":18853,"rsi_14":51.11,"sma_20":5205.0,"sma_60":5508.0,"sma_120":5576.29},{"date":"2025-06-16","open":5154,"high":5154,"low":4965,"close":5025,"volume":22125,"rsi_14":40.35,"sma_20":5179.0,"sma_60":5490.83,"sma_120":5578.17},{"date":"2025-06-17","open":5025,"high":5084,"low":4975,"close":5025,"volume":20445,"rsi_14":46.94,"sma_20":5157.0,"sma_60":5473.83,"sma_120":5578.17},{"date":"2025-06-18","open":4975,"high":5144,"low":4965,"close":5025,"volume":29326,"rsi_14":39.53,"sma_20":5144.0,"sma_60":5455.17,"sma_120":5578.17},{"date":"2025-06-19","open":5025,"high":5452,"low":4960,"close":5074,"volume":72212,"rsi_14":46.81,"sma_20":5139.0,"sma_60":5440.17,"sma_120":5577.92},{"date":"2025-06-20","open":5263,"high":5263,"low":5064,"close":5134,"volume":26348,"rsi_14":52.83,"sma_20":5141.0,"sma_60":5431.0,"sma_120":5577.92},{"date":"2025-06-23","open":5273,"high":5352,"low":5134,"close":5154,"volume":13092,"rsi_14":52.83,"sma_20":5141.5,"sma_60":5423.0,"sma_120":5578.58},{"date":"2025-06-24","open":5213,"high":5263,"low":5104,"close":5193,"volume":3994,"rsi_14":64.0,"sma_20":5144.5,"sma_60":5415.0,"sma_120":5579.42},{"date":"2025-06-25","open":5164,"high":5243,"low":5144,"close":5223,"volume":9000,"rsi_14":65.38,"sma_20":5153.0,"sma_60":5405.67,"sma_120":5581.08},{"date":"2025-06-26","open":5223,"high":5263,"low":5164,"close":5203,"volume":6509,"rsi_14":60.78,"sma_20":5157.5,"sma_60":5397.83,"sma_120":5581.33},{"date":"2025-06-27","open":5164,"high":5233,"low":5134,"close":5183,"volume":5402,"rsi_14":53.19,"sma_20":5161.5,"sma_60":5391.67,"sma_120":5581.17},{"date":"2025-06-30","open":5144,"high":5283,"low":5134,"close":5203,"volume":20466,"rsi_14":56.25,"sma_20":5166.5,"sma_60":5391.67,"sma_120":5581.25},{"date":"2025-07-01","open":5164,"high":5283,"low":5134,"close":5173,"volume":8805,"rsi_14":48.94,"sma_20":5169.0,"sma_60":5387.17,"sma_120":5582.42},{"date":"2025-07-02","open":5114,"high":5213,"low":5114,"close":5203,"volume":1063,"rsi_14":51.02,"sma_20":5176.5,"sma_60":5382.33,"sma_120":5583.92},{"date":"2025-07-03","open":5144,"high":5243,"low":5144,"close":5223,"volume":1009,"rsi_14":57.45,"sma_20":5184.5,"sma_60":5377.5,"sma_120":5584.92},{"date":"2025-07-04","open":5164,"high":5263,"low":5154,"close":5243,"volume":16094,"rsi_14":80.56,"sma_20":5192.0,"sma_60":5373.0,"sma_120":5586.08},{"date":"2025-07-07","open":5193,"high":5283,"low":5104,"close":5183,"volume":2696,"rsi_14":69.05,"sma_20":5193.5,"sma_60":5369.0,"sma_120":5586.25},{"date":"2025-07-08","open":5183,"high":5183,"low":5134,"close":5183,"volume":8738,"rsi_14":69.05,"sma_20":5195.5,"sma_60":5364.5,"sma_120":5585.75},{"date":"2025-07-09","open":5193,"high":5283,"low":5124,"close":5273,"volume":16217,"rsi_14":71.74,"sma_20":5200.0,"sma_60":5361.0,"sma_120":5586.25},{"date":"2025-07-10","open":5313,"high":5461,"low":5243,"close":5402,"volume":17394,"rsi_14":75.47,"sma_20":5210.5,"sma_60":5356.67,"sma_120":5586.75},{"date":"2025-07-11","open":5352,"high":5521,"low":5342,"close":5412,"volume":5327,"rsi_14":75.0,"sma_20":5223.5,"sma_60":5352.5,"sma_120":5586.92},{"date":"2025-07-14","open":5412,"high":5521,"low":5362,"close":5422,"volume":3300,"rsi_14":73.47,"sma_20":5243.5,"sma_60":5348.67,"sma_120":5585.75},{"date":"2025-07-15","open":5362,"high":5521,"low":5362,"close":5452,"volume":14613,"rsi_14":73.47,"sma_20":5265.0,"sma_60":5345.5,"sma_120":5586.0},{"date":"2025-07-16","open":5452,"high":5501,"low":5412,"close":5491,"volume":8755,"rsi_14":78.43,"sma_20":5288.5,"sma_60":5344.67,"sma_120":5586.92},{"date":"2025-07-17","open":5491,"high":5571,"low":5422,"close":5571,"volume":5511,"rsi_14":84.21,"sma_20":5313.5,"sma_60":5343.0,"sma_120":5587.42},{"date":"2025-07-18","open":5571,"high":5630,"low":5491,"close":5630,"volume":5563,"rsi_14":85.25,"sma_20":5338.5,"sma_60":5342.17,"sma_120":5587.67},{"date":"2025-07-21","open":5630,"high":5650,"low":5471,"close":5620,"volume":15915,"rsi_14":88.14,"sma_20":5362.0,"sma_60":5341.17,"sma_120":5587.33},{"date":"2025-07-22","open":5541,"high":5630,"low":5521,"close":5620,"volume":3902,"rsi_14":87.5,"sma_20":5383.5,"sma_60":5341.33,"sma_120":5587.08},{"date":"2025-07-23","open":5551,"high":5650,"low":5461,"close":5581,"volume":8770,"rsi_14":81.03,"sma_20":5401.5,"sma_60":5341.5,"sma_120":5586.42},{"date":"2025-07-24","open":5571,"high":5571,"low":5412,"close":5452,"volume":2947,"rsi_14":65.22,"sma_20":5414.0,"sma_60":5340.17,"sma_120":5584.92},{"date":"2025-07-25","open":5402,"high":5610,"low":5402,"close":5551,"volume":4544,"rsi_14":75.34,"sma_20":5432.5,"sma_60":5340.17,"sma_120":5585.25},{"date":"2025-07-28","open":5531,"high":5551,"low":5461,"close":5461,"volume":3846,"rsi_14":67.07,"sma_20":5445.5,"sma_60":5338.67,"sma_120":5585.25},{"date":"2025-07-29","open":5521,"high":5610,"low":5392,"close":5392,"volume":2859,"rsi_14":57.5,"sma_20":5456.5,"sma_60":5336.83,"sma_120":5587.25},{"date":"2025-07-30","open":5362,"high":5541,"low":5362,"close":5432,"volume":4329,"rsi_14":52.11,"sma_20":5468.0,"sma_60":5334.5,"sma_120":5589.17},{"date":"2025-07-31","open":5442,"high":5531,"low":5342,"close":5412,"volume":5810,"rsi_14":50.0,"sma_20":5477.5,"sma_60":5330.33,"sma_120":5590.92},{"date":"2025-08-01","open":5352,"high":5412,"low":5303,"close":5392,"volume":4404,"rsi_14":47.95,"sma_20":5485.0,"sma_60":5327.17,"sma_120":5592.5},{"date":"2025-08-04","open":5461,"high":5461,"low":5233,"close":5283,"volume":4748,"rsi_14":39.51,"sma_20":5490.0,"sma_60":5323.33,"sma_120":5591.75},{"date":"2025-08-05","open":5283,"high":5332,"low":5263,"close":5332,"volume":5031,"rsi_14":40.24,"sma_20":5497.5,"sma_60":5319.67,"sma_120":5590.33},{"date":"2025-08-06","open":5392,"high":5392,"low":5273,"close":5332,"volume":1322,"rsi_14":33.78,"sma_20":5500.5,"sma_60":5316.33,"sma_120":5588.92},{"date":"2025-08-07","open":5561,"high":5561,"low":5293,"close":5402,"volume":2572,"rsi_14":34.67,"sma_20":5500.5,"sma_60":5314.17,"sma_120":5585.58},{"date":"2025-08-08","open":5511,"high":5511,"low":5332,"close":5452,"volume":3035,"rsi_14":39.24,"sma_20":5502.5,"sma_60":5310.33,"sma_120":5580.5},{"date":"2025-08-11","open":5442,"high":5511,"low":5392,"close":5422,"volume":3607,"rsi_14":37.8,"sma_20":5502.5,"sma_60":5308.33,"sma_120":5573.17},{"date":"2025-08-12","open":5352,"high":5412,"low":5332,"close":5332,"volume":3732,"rsi_14":35.63,"sma_20":5496.5,"sma_60":5306.17,"sma_120":5565.83},{"date":"2025-08-13","open":5461,"high":5670,"low":5283,"close":5481,"volume":38573,"rsi_14":51.69,"sma_20":5496.0,"sma_60":5309.5,"sma_120":5559.5},{"date":"2025-08-14","open":5630,"high":5630,"low":5313,"close":5511,"volume":8738,"rsi_14":47.56,"sma_20":5493.0,"sma_60":5315.17,"sma_120":5553.08},{"date":"2025-08-18","open":5491,"high":5610,"low":5432,"close":5511,"volume":2107,"rsi_14":53.42,"sma_20":5487.0,"sma_60":5322.17,"sma_120":5547.25},{"date":"2025-08-19","open":5461,"high":5660,"low":5412,"close":5511,"volume":2270,"rsi_14":59.09,"sma_20":5481.5,"sma_60":5328.33,"sma_120":5541.5},{"date":"2025-08-20","open":5412,"high":5561,"low":5293,"close":5342,"volume":4062,"rsi_14":44.3,"sma_20":5467.5,"sma_60":5331.83,"sma_120":5533.92},{"date":"2025-08-21","open":5402,"high":5402,"low":5273,"close":5362,"volume":1020,"rsi_14":46.84,"sma_20":5456.5,"sma_60":5337.0,"sma_120":5526.33},{"date":"2025-08-22","open":5362,"high":5521,"low":5313,"close":5452,"volume":6472,"rsi_14":53.49,"sma_20":5456.5,"sma_60":5342.67,"sma_120":5519.67},{"date":"2025-08-25","open":5432,"high":5481,"low":5362,"close":5372,"volume":1860,"rsi_14":55.42,"sma_20":5447.5,"sma_60":5347.17,"sma_120":5512.33},{"date":"2025-08-26","open":5303,"high":5432,"low":5173,"close":5263,"volume":1631,"rsi_14":46.07,"sma_20":5437.5,"sma_60":5349.83,"sma_120":5503.5},{"date":"2025-08-27","open":5283,"high":5501,"low":5164,"close":5283,"volume":4259,"rsi_14":47.25,"sma_20":5432.0,"sma_60":5352.5,"sma_120":5494.58},{"date":"2025-08-28","open":5283,"high":5283,"low":5193,"close":5193,"volume":5090,"rsi_14":38.71,"sma_20":5420.0,"sma_60":5354.83,"sma_120":5484.17},{"date":"2025-08-29","open":5223,"high":5352,"low":5124,"close":5263,"volume":1090,"rsi_14":40.0,"sma_20":5412.5,"sma_60":5358.17,"sma_120":5474.75},{"date":"2025-09-01","open":5223,"high":5253,"low":5154,"close":5154,"volume":3374,"rsi_14":36.89,"sma_20":5400.5,"sma_60":5359.17,"sma_120":5466.92},{"date":"2025-09-02","open":5243,"high":5253,"low":5233,"close":5233,"volume":1285,"rsi_14":45.1,"sma_20":5398.0,"sma_60":5360.5,"sma_120":5461.58},{"date":"2025-09-03","open":5233,"high":5730,"low":5183,"close":5332,"volume":10545,"rsi_14":42.27,"sma_20":5398.0,"sma_60":5363.67,"sma_120":5457.17},{"date":"2025-09-04","open":5461,"high":5481,"low":5332,"close":5422,"volume":5609,"rsi_14":45.63,"sma_20":5402.5,"sma_60":5367.67,"sma_120":5453.08},{"date":"2025-09-05","open":5501,"high":5521,"low":5422,"close":5501,"volume":5696,"rsi_14":49.55,"sma_20":5407.5,"sma_60":5372.83,"sma_120":5448.5},{"date":"2025-09-08","open":5511,"high":5551,"low":5442,"close":5511,"volume":3288,"rsi_14":50.0,"sma_20":5410.5,"sma_60":5378.83,"sma_120":5443.42},{"date":"2025-09-09","open":5551,"high":5551,"low":5382,"close":5452,"volume":4788,"rsi_14":55.45,"sma_20":5412.0,"sma_60":5386.0,"sma_120":5438.42},{"date":"2025-09-10","open":5461,"high":5461,"low":5382,"close":5432,"volume":2428,"rsi_14":53.47,"sma_20":5417.0,"sma_60":5392.83,"sma_120":5433.33},{"date":"2025-09-11","open":5551,"high":5551,"low":5392,"close":5392,"volume":2549,"rsi_14":46.88,"sma_20":5412.5,"sma_60":5399.0,"sma_120":5427.08},{"date":"2025-09-12","open":5521,"high":5521,"low":5362,"close":5382,"volume":6472,"rsi_14":50.56,"sma_20":5406.0,"sma_60":5404.17,"sma_120":5422.17},{"date":"2025-09-15","open":5442,"high":5452,"low":5322,"close":5352,"volume":4592,"rsi_14":55.56,"sma_20":5398.0,"sma_60":5407.83,"sma_120":5419.42},{"date":"2025-09-16","open":5293,"high":5372,"low":5293,"close":5362,"volume":995,"rsi_14":55.0,"sma_20":5390.5,"sma_60":5411.33,"sma_120":5417.17},{"date":"2025-09-17","open":5362,"high":5372,"low":5164,"close":5223,"volume":9082,"rsi_14":51.76,"sma_20":5384.5,"sma_60":5411.83,"sma_120":5413.42},{"date":"2025-09-18","open":5213,"high":5213,"low":5115,"close":5213,"volume":10883,"rsi_14":50.0,"sma_20":5379.5,"sma_60":5412.5,"sma_120":5409.08},{"date":"2025-09-19","open":5260,"high":5310,"low":5200,"close":5210,"volume":13226,"rsi_14":51.25,"sma_20":5365.5,"sma_60":5412.0,"sma_120":5404.92},{"date":"2025-09-22","open":5173,"high":5263,"low":5144,"close":5263,"volume":5384,"rsi_14":51.85,"sma_20":5360.0,"sma_60":5413.33,"sma_120":5402.5},{"date":"2025-09-23","open":5263,"high":5313,"low":5223,"close":5293,"volume":5929,"rsi_14":47.3,"sma_20":5361.5,"sma_60":5414.83,"sma_120":5403.25},{"date":"2025-09-24","open":5233,"high":5362,"low":5233,"close":5293,"volume":3051,"rsi_14":40.0,"sma_20":5362.0,"sma_60":5416.83,"sma_120":5402.0},{"date":"2025-09-25","open":5283,"high":5372,"low":5283,"close":5303,"volume":3777,"rsi_14":32.76,"sma_20":5367.5,"sma_60":5418.5,"sma_120":5400.42},{"date":"2025-09-26","open":5253,"high":5392,"low":5213,"close":5313,"volume":14159,"rsi_14":32.76,"sma_20":5370.0,"sma_60":5420.0,"sma_120":5398.75},{"date":"2025-09-29","open":5382,"high":5382,"low":5293,"close":5332,"volume":1618,"rsi_14":38.89,"sma_20":5379.0,"sma_60":5421.5,"sma_120":5397.25},{"date":"2025-09-30","open":5263,"high":5372,"low":5263,"close":5273,"volume":4338,"rsi_14":36.21,"sma_20":5381.0,"sma_60":5423.0,"sma_120":5396.0},{"date":"2025-10-01","open":5362,"high":5362,"low":5253,"close":5313,"volume":1804,"rsi_14":43.1,"sma_20":5380.0,"sma_60":5425.17,"sma_120":5394.83},{"date":"2025-10-02","open":5312,"high":5422,"low":5312,"close":5352,"volume":6715,"rsi_14":43.86,"sma_20":5374.5,"sma_60":5425.83,"sma_120":5393.42},{"date":"2025-10-10","open":5313,"high":5313,"low":5144,"close":5173,"volume":10064,"rsi_14":36.76,"sma_20":5358.0,"sma_60":5422.0,"sma_120":5389.33},{"date":"2025-10-13","open":5124,"high":5263,"low":5064,"close":5243,"volume":8739,"rsi_14":41.89,"sma_20":5344.5,"sma_60":5419.17,"sma_120":5385.83},{"date":"2025-10-14","open":5273,"high":5362,"low":5183,"close":5313,"volume":8851,"rsi_14":56.72,"sma_20":5337.5,"sma_60":5417.33,"sma_120":5383.0},{"date":"2025-10-15","open":5392,"high":5392,"low":5313,"close":5352,"volume":2719,"rsi_14":56.72,"sma_20":5333.5,"sma_60":5415.67,"sma_120":5380.58},{"date":"2025-10-16","open":5352,"high":5392,"low":5253,"close":5253,"volume":2147,"rsi_14":55.88,"sma_20":5326.5,"sma_60":5411.67,"sma_120":5378.17},{"date":"2025-10-17","open":5253,"high":5332,"low":5134,"close":5243,"volume":9987,"rsi_14":48.33,"sma_20":5319.5,"sma_60":5406.17,"sma_120":5374.58},{"date":"2025-10-20","open":5263,"high":5372,"low":5134,"close":5352,"volume":12936,"rsi_14":54.41,"sma_20":5319.5,"sma_60":5401.5,"sma_120":5371.83},{"date":"2025-10-21","open":5352,"high":5352,"low":5164,"close":5273,"volume":9625,"rsi_14":48.68,"sma_20":5315.0,"sma_60":5395.67,"sma_120":5368.42},{"date":"2025-10-22","open":5263,"high":5362,"low":5233,"close":5273,"volume":1243,"rsi_14":48.0,"sma_20":5317.5,"sma_60":5389.83,"sma_120":5365.58},{"date":"2025-10-23","open":5362,"high":5362,"low":5223,"close":5303,"volume":4154,"rsi_14":49.35,"sma_20":5319.5,"sma_60":5385.17,"sma_120":5363.33},{"date":"2025-10-24","open":5382,"high":5382,"low":5124,"close":5173,"volume":5361,"rsi_14":40.91,"sma_20":5319.5,"sma_60":5380.5,"sma_120":5360.33},{"date":"2025-10-27","open":5223,"high":5362,"low":5173,"close":5203,"volume":8630,"rsi_14":45.88,"sma_20":5316.5,"sma_60":5374.67,"sma_120":5357.42},{"date":"2025-10-28","open":5293,"high":5293,"low":5074,"close":5124,"volume":13743,"rsi_14":39.33,"sma_20":5308.0,"sma_60":5369.0,"sma_120":5353.83},{"date":"2025-10-29","open":5164,"high":5233,"low":5104,"close":5154,"volume":5501,"rsi_14":41.3,"sma_20":5301.0,"sma_60":5365.0,"sma_120":5350.92},{"date":"2025-10-30","open":5164,"high":5253,"low":5114,"close":5164,"volume":10022,"rsi_14":49.37,"sma_20":5294.0,"sma_60":5360.5,"sma_120":5347.5},{"date":"2025-10-31","open":5273,"high":5273,"low":5044,"close":5094,"volume":9865,"rsi_14":40.51,"sma_20":5283.0,"sma_60":5355.17,"sma_120":5342.75},{"date":"2025-11-03","open":5114,"high":5144,"low":4915,"close":4930,"volume":34072,"rsi_14":28.25,"sma_20":5262.75,"sma_60":5347.42,"sma_120":5337.29},{"date":"2025-11-04","open":4930,"high":5054,"low":4930,"close":4965,"volume":13297,"rsi_14":27.84,"sma_20":5247.25,"sma_60":5342.08,"sma_120":5332.71},{"date":"2025-11-05","open":4890,"high":5034,"low":4766,"close":5034,"volume":13176,"rsi_14":37.06,"sma_20":5233.25,"sma_60":5337.08,"sma_120":5328.38},{"date":"2025-11-06","open":4995,"high":5094,"low":4965,"close":5025,"volume":7259,"rsi_14":37.06,"sma_20":5218.75,"sma_60":5331.92,"sma_120":5324.12},{"date":"2025-11-07","open":4965,"high":5114,"low":4965,"close":5094,"volume":5772,"rsi_14":33.95,"sma_20":5214.75,"sma_60":5326.75,"sma_120":5320.46},{"date":"2025-11-10","open":5094,"high":5154,"low":5054,"close":5084,"volume":19892,"rsi_14":37.16,"sma_20":5206.75,"sma_60":5320.58,"sma_120":5315.46},{"date":"2025-11-11","open":5154,"high":5164,"low":4985,"close":5084,"volume":12275,"rsi_14":37.16,"sma_20":5195.25,"sma_60":5314.92,"sma_120":5311.62},{"date":"2025-11-12","open":5084,"high":5680,"low":5074,"close":5412,"volume":122400,"rsi_14":55.29,"sma_20":5198.25,"sma_60":5316.25,"sma_120":5311.21},{"date":"2025-11-13","open":5521,"high":5521,"low":5322,"close":5372,"volume":27157,"rsi_14":60.53,"sma_20":5204.25,"sma_60":5314.42,"sma_120":5311.96},{"date":"2025-11-14","open":5432,"high":5432,"low":5283,"close":5322,"volume":17695,"rsi_14":56.19,"sma_20":5208.25,"sma_60":5311.25,"sma_120":5313.21},{"date":"2025-11-17","open":5352,"high":5988,"low":5352,"close":5809,"volume":102721,"rsi_14":75.0,"sma_20":5231.25,"sma_60":5316.25,"sma_120":5319.21},{"date":"2025-11-18","open":5779,"high":6107,"low":5759,"close":5839,"volume":61769,"rsi_14":75.0,"sma_20":5259.75,"sma_60":5321.75,"sma_120":5325.04},{"date":"2025-11-19","open":5998,"high":6037,"low":5730,"close":5819,"volume":21426,"rsi_14":73.74,"sma_20":5287.25,"sma_60":5329.75,"sma_120":5330.79},{"date":"2025-11-20","open":5809,"high":5908,"low":5749,"close":5789,"volume":8715,"rsi_14":75.93,"sma_20":5311.75,"sma_60":5336.92,"sma_120":5336.96},{"date":"2025-11-21","open":5650,"high":5759,"low":5571,"close":5640,"volume":25942,"rsi_14":76.78,"sma_20":5335.25,"sma_60":5340.08,"sma_120":5341.38},{"date":"2025-11-24","open":5640,"high":5720,"low":5571,"close":5680,"volume":18121,"rsi_14":76.87,"sma_20":5359.25,"sma_60":5345.25,"sma_120":5346.21},{"date":"2025-11-25","open":5720,"high":5879,"low":5660,"close":5849,"volume":11562,"rsi_14":78.47,"sma_20":5395.75,"sma_60":5355.08,"sma_120":5352.46},{"date":"2025-11-26","open":5948,"high":6057,"low":5908,"close":6027,"volume":68720,"rsi_14":81.37,"sma_20":5439.75,"sma_60":5367.58,"sma_120":5360.04},{"date":"2025-11-27","open":5908,"high":6018,"low":5908,"close":5978,"volume":15443,"rsi_14":77.99,"sma_20":5480.75,"sma_60":5380.75,"sma_120":5367.79},{"date":"2025-11-28","open":6057,"high":6057,"low":5938,"close":6018,"volume":10192,"rsi_14":79.01,"sma_20":5527.25,"sma_60":5393.42,"sma_120":5375.79},{"date":"2025-12-01","open":6077,"high":6286,"low":5918,"close":6246,"volume":20741,"rsi_14":81.62,"sma_20":5593.5,"sma_60":5411.75,"sma_120":5385.46},{"date":"2025-12-02","open":6186,"high":6276,"low":6147,"close":6216,"volume":8097,"rsi_14":76.13,"sma_20":5656.5,"sma_60":5428.25,"sma_120":5394.38},{"date":"2025-12-03","open":6176,"high":6415,"low":6147,"close":6296,"volume":25983,"rsi_14":79.25,"sma_20":5720.0,"sma_60":5444.42,"sma_120":5404.04},{"date":"2025-12-04","open":6236,"high":6881,"low":6176,"close":6454,"volume":150018,"rsi_14":83.53,"sma_20":5792.0,"sma_60":5461.75,"sma_120":5414.71},{"date":"2025-12-05","open":6494,"high":6613,"low":6435,"close":6574,"volume":29162,"rsi_14":78.95,"sma_20":5866.5,"sma_60":5479.75,"sma_120":5426.29},{"date":"2025-12-08","open":6534,"high":6832,"low":6534,"close":6703,"volume":29665,"rsi_14":80.42,"sma_20":5948.0,"sma_60":5499.75,"sma_120":5439.29},{"date":"2025-12-09","open":6951,"high":7140,"low":6703,"close":6961,"volume":78139,"rsi_14":84.43,"sma_20":6042.5,"sma_60":5525.08,"sma_120":5455.54},{"date":"2025-12-10","open":7050,"high":7249,"low":6862,"close":7239,"volume":91873,"rsi_14":88.02,"sma_20":6134.5,"sma_60":5555.42,"sma_120":5474.12},{"date":"2025-12-11","open":7298,"high":7477,"low":7289,"close":7457,"volume":107486,"rsi_14":95.98,"sma_20":6239.5,"sma_60":5590.08,"sma_120":5494.54},{"date":"2025-12-12","open":7586,"high":8669,"low":7378,"close":8490,"volume":423164,"rsi_14":97.32,"sma_20":6399.0,"sma_60":5642.25,"sma_120":5523.21},{"date":"2025-12-15","open":8639,"high":10009,"low":8560,"close":9880,"volume":608608,"rsi_14":98.1,"sma_20":6604.0,"sma_60":5718.25,"sma_120":5563.04},{"date":"2025-12-16","open":10129,"high":12839,"low":9940,"close":11568,"volume":2269874,"rsi_14":98.61,"sma_20":6892.5,"sma_60":5822.42,"sma_120":5616.88},{"date":"2025-12-17","open":11568,"high":12661,"low":10724,"close":12661,"volume":295320,"rsi_14":99.56,"sma_20":7237.0,"sma_60":5947.25,"sma_120":5679.54},{"date":"2025-12-18","open":12661,"high":12899,"low":12184,"close":12462,"volume":162643,"rsi_14":96.69,"sma_20":7573.0,"sma_60":6068.08,"sma_120":5740.29},{"date":"2025-12-19","open":12263,"high":13604,"low":12184,"close":13594,"volume":182263,"rsi_14":97.07,"sma_20":7973.5,"sma_60":6209.42,"sma_120":5810.71},{"date":"2025-12-22","open":13723,"high":16881,"low":12363,"close":16086,"volume":629322,"rsi_14":98.07,"sma_20":8497.5,"sma_60":6391.08,"sma_120":5902.21},{"date":"2025-12-23","open":16782,"high":16782,"low":15282,"close":15451,"volume":307708,"rsi_14":92.29,"sma_20":8981.0,"sma_60":6561.58,"sma_120":5988.21},{"date":"2025-12-24","open":15511,"high":15908,"low":13703,"close":14011,"volume":356341,"rsi_14":81.21,"sma_20":9383.0,"sma_60":6707.92,"sma_120":6062.38},{"date":"2025-12-26","open":13912,"high":14696,"low":12998,"close":14170,"volume":289133,"rsi_14":81.28,"sma_20":9795.5,"sma_60":6856.75,"sma_120":6137.62},{"date":"2025-12-29","open":14990,"high":15980,"low":13680,"close":15710,"volume":179067,"rsi_14":83.09,"sma_20":10278.0,"sma_60":7029.42,"sma_120":6224.71},{"date":"2025-12-30","open":15410,"high":16800,"low":15300,"close":16160,"volume":154560,"rsi_14":83.32,"sma_20":10771.5,"sma_60":7209.25,"sma_120":6315.38},{"date":"2026-01-02","open":16160,"high":17500,"low":15700,"close":17040,"volume":225064,"rsi_14":84.02,"sma_20":11310.5,"sma_60":7404.75,"sma_120":6413.88},{"date":"2026-01-05","open":17050,"high":19190,"low":16870,"close":16910,"volume":327520,"rsi_14":83.01,"sma_20":11839.0,"sma_60":7597.42,"sma_120":6511.29},{"date":"2026-01-06","open":16930,"high":18620,"low":14600,"close":15000,"volume":754336,"rsi_14":71.34,"sma_20":12264.0,"sma_60":7758.25,"sma_120":6592.04},{"date":"2026-01-07","open":15330,"high":17690,"low":15330,"close":17600,"volume":605529,"rsi_14":73.45,"sma_20":12813.0,"sma_60":7964.75,"sma_120":6693.38},{"date":"2026-01-08","open":17750,"high":18210,"low":16900,"close":17420,"volume":305286,"rsi_14":69.51,"sma_20":13346.5,"sma_60":8167.08,"sma_120":6793.12},{"date":"2026-01-09","open":17100,"high":18680,"low":17100,"close":18410,"volume":298455,"rsi_14":69.28,"sma_20":13916.5,"sma_60":8384.75,"sma_120":6901.04},{"date":"2026-01-12","open":19100,"high":22000,"low":18830,"close":19820,"volume":1103092,"rsi_14":72.88,"sma_20":14543.0,"sma_60":8625.25,"sma_120":7020.46},{"date":"2026-01-13","open":19840,"high":21100,"low":19550,"close":20400,"volume":367802,"rsi_14":71.89,"sma_20":15187.5,"sma_60":8877.08,"sma_120":7144.38},{"date":"2026-01-14","open":20400,"high":22750,"low":20250,"close":22550,"volume":573444,"rsi_14":71.21,"sma_20":15887.5,"sma_60":9164.92,"sma_120":7285.54},{"date":"2026-01-15","open":23650,"high":23700,"low":21450,"close":22250,"volume":389697,"rsi_14":72.86,"sma_20":16502.5,"sma_60":9445.92,"sma_120":7423.71},{"date":"2026-01-16","open":22250,"high":24400,"low":21700,"close":23750,"volume":577132,"rsi_14":82.64,"sma_20":17657.5,"sma_60":10060.58,"sma_120":7574.46},{"date":"2026-01-19","open":23000,"high":23550,"low":20400,"close":21050,"volume":651678,"rsi_14":66.92,"sma_20":18082.5,"sma_60":10322.42,"sma_120":7702.71},{"date":"2026-01-20","open":21050,"high":21600,"low":19140,"close":19990,"volume":410926,"rsi_14":61.68,"sma_20":18397.5,"sma_60":10568.75,"sma_120":7822.46},{"date":"2026-01-21","open":19270,"high":21350,"low":19260,"close":20650,"volume":343239,"rsi_14":61.16,"sma_20":18620.0,"sma_60":10825.58,"sma_120":7948.79},{"date":"2026-01-22","open":21050,"high":21150,"low":17700,"close":18850,"volume":511855,"rsi_14":55.44,"sma_20":18784.5,"sma_60":11053.75,"sma_120":8059.29},{"date":"2026-01-23","open":19040,"high":19770,"low":18070,"close":19090,"volume":260635,"rsi_14":62.65,"sma_20":19033.5,"sma_60":11285.42,"sma_120":8172.54},{"date":"2026-01-26","open":19090,"high":21500,"low":18130,"close":20850,"volume":401139,"rsi_14":60.6,"sma_20":19362.5,"sma_60":11546.25,"sma_120":8301.04},{"date":"2026-01-27","open":20900,"high":20900,"low":19670,"close":20100,"volume":171387,"rsi_14":58.43,"sma_20":19582.0,"sma_60":11795.75,"sma_120":8422.96},{"date":"2026-01-28","open":20100,"high":22900,"low":19830,"close":22550,"volume":426203,"rsi_14":61.92,"sma_20":19901.5,"sma_60":12088.83,"sma_120":8565.46},{"date":"2026-01-29","open":23100,"high":23100,"low":21450,"close":21450,"volume":243035,"rsi_14":54.78,"sma_20":20122.0,"sma_60":12363.0,"sma_120":8698.96},{"date":"2026-01-30","open":22250,"high":23500,"low":21000,"close":23000,"volume":251351,"rsi_14":57.21,"sma_20":20426.5,"sma_60":12661.83,"sma_120":8846.29},{"date":"2026-02-02","open":23000,"high":24500,"low":21950,"close":23350,"volume":346732,"rsi_14":52.47,"sma_20":20844.0,"sma_60":12966.67,"sma_120":8996.12},{"date":"2026-02-03","open":23400,"high":28050,"low":23400,"close":27800,"volume":536512,"rsi_14":63.62,"sma_20":21354.0,"sma_60":13344.5,"sma_120":9183.04},{"date":"2026-02-04","open":27900,"high":32700,"low":27900,"close":30750,"volume":673158,"rsi_14":66.04,"sma_20":22020.5,"sma_60":13461.17,"sma_120":9393.96},{"date":"2026-02-05","open":29400,"high":30550,"low":27900,"close":28800,"volume":787943,"rsi_14":60.62,"sma_20":22540.0,"sma_60":13855.83,"sma_120":9588.21},{"date":"2026-02-06","open":27800,"high":28150,"low":26050,"close":26350,"volume":296208,"rsi_14":61.27,"sma_20":22866.5,"sma_60":14209.67,"sma_120":9762.29},{"date":"2026-02-09","open":27700,"high":29950,"low":27300,"close":28000,"volume":219545,"rsi_14":66.61,"sma_20":23246.5,"sma_60":14585.5,"sma_120":9950.88},{"date":"2026-02-10","open":28900,"high":29350,"low":26000,"close":26400,"volume":197329,"rsi_14":61.48,"sma_20":23439.0,"sma_60":14935.33,"sma_120":10124.88},{"date":"2026-02-11","open":26400,"high":28500,"low":25850,"close":27900,"volume":127379,"rsi_14":68.28,"sma_20":23721.5,"sma_60":15311.0,"sma_120":10311.12},{"date":"2026-02-12","open":27700,"high":30200,"low":27550,"close":29700,"volume":176657,"rsi_14":70.16,"sma_20":24019.0,"sma_60":15708.5,"sma_120":10512.38},{"date":"2026-02-13","open":29500,"high":30050,"low":28000,"close":28400,"volume":177998,"rsi_14":64.6,"sma_20":24251.5,"sma_60":16083.83,"sma_120":10702.79},{"date":"2026-02-19","open":29100,"high":29100,"low":26000,"close":27050,"volume":286612,"rsi_14":63.14,"sma_20":24551.5,"sma_60":16437.0,"sma_120":10883.38},{"date":"2026-02-20","open":27050,"high":27050,"low":24900,"close":25550,"volume":209886,"rsi_14":55.88,"sma_20":24829.5,"sma_60":16765.67,"sma_120":11051.29},{"date":"2026-02-23","open":26100,"high":26150,"low":21750,"close":23250,"volume":511403,"rsi_14":53.37,"sma_20":24959.5,"sma_60":17058.5,"sma_120":11199.29},{"date":"2026-02-24","open":23150,"high":26200,"low":22500,"close":25200,"volume":258624,"rsi_14":54.06,"sma_20":25277.0,"sma_60":17383.17,"sma_120":11364.21},{"date":"2026-02-25","open":25200,"high":26550,"low":24550,"close":25500,"volume":228108,"rsi_14":53.97,"sma_20":25597.5,"sma_60":17710.0,"sma_120":11532.54},{"date":"2026-02-26","open":25600,"high":27700,"low":25600,"close":26850,"volume":219596,"rsi_14":48.02,"sma_20":26020.0,"sma_60":21594.0,"sma_120":15117.75},{"date":"2026-02-27","open":26250,"high":29250,"low":25850,"close":29250,"volume":210250,"rsi_14":46.79,"sma_20":26355.0,"sma_60":18443.5,"sma_120":11912.12},{"date":"2026-03-03","open":27400,"high":30700,"low":27000,"close":28000,"volume":327146,"rsi_14":48.24,"sma_20":26627.5,"sma_60":18809.17,"sma_120":12101.29},{"date":"2026-03-04","open":26500,"high":31250,"low":26000,"close":26200,"volume":523445,"rsi_14":49.66,"sma_20":26865.0,"sma_60":19141.0,"sma_120":12276.38},{"date":"2026-03-05","open":28000,"high":30000,"low":25100,"close":26600,"volume":375459,"rsi_14":46.63,"sma_20":27045.0,"sma_60":19480.0,"sma_120":12454.12},{"date":"2026-03-06","open":26400,"high":26850,"low":22750,"close":24550,"volume":536776,"rsi_14":45.65,"sma_20":27105.0,"sma_60":19783.5,"sma_120":12613.96},{"date":"2026-03-09","open":22800,"high":23500,"low":21000,"close":21950,"volume":231802,"rsi_14":36.69,"sma_20":26812.5,"sma_60":20041.0,"sma_120":12751.38},{"date":"2026-03-10","open":23700,"high":26350,"low":23100,"close":25950,"volume":510184,"rsi_14":42.36,"sma_20":26572.5,"sma_60":20363.17,"sma_120":12921.46},{"date":"2026-03-11","open":25900,"high":29400,"low":25900,"close":28800,"volume":443688,"rsi_14":50.77,"sma_20":26572.5,"sma_60":20730.67,"sma_120":13115.21},{"date":"2026-03-12","open":28750,"high":29600,"low":27350,"close":27800,"volume":200624,"rsi_14":51.46,"sma_20":26645.0,"sma_60":21077.17,"sma_120":13301.12},{"date":"2026-03-13","open":27500,"high":27500,"low":23700,"close":24600,"volume":571336,"rsi_14":48.27,"sma_20":26475.0,"sma_60":21365.67,"sma_120":13460.54},{"date":"2026-03-16","open":24600,"high":25100,"low":22850,"close":23200,"volume":214165,"rsi_14":49.91,"sma_20":26315.0,"sma_60":23356.83,"sma_120":16978.92},{"date":"2026-03-17","open":23800,"high":23800,"low":22550,"close":22750,"volume":122152,"rsi_14":45.11,"sma_20":26057.5,"sma_60":21863.83,"sma_120":13753.04},{"date":"2026-03-18","open":23650,"high":23650,"low":22050,"close":22300,"volume":198061,"rsi_14":43.65,"sma_20":25687.5,"sma_60":22069.67,"sma_120":13893.96},{"date":"2026-03-19","open":22000,"high":24150,"low":21150,"close":22700,"volume":226838,"rsi_14":41.44,"sma_20":25402.5,"sma_60":22253.83,"sma_120":14038.12},{"date":"2026-03-20","open":22700,"high":23400,"low":21400,"close":22100,"volume":130209,"rsi_14":34.08,"sma_20":25155.0,"sma_60":22409.67,"sma_120":14178.46},{"date":"2026-03-23","open":21500,"high":21500,"low":18190,"close":19120,"volume":438081,"rsi_14":31.64,"sma_20":24833.5,"sma_60":22519.17,"sma_120":14293.62},{"date":"2026-03-24","open":19700,"high":19910,"low":18700,"close":19600,"volume":194708,"rsi_14":35.56,"sma_20":24651.0,"sma_60":22617.67,"sma_120":14413.54},{"date":"2026-03-25","open":19600,"high":21100,"low":19530,"close":20100,"volume":156289,"rsi_14":35.84,"sma_20":24396.0,"sma_60":22682.67,"sma_120":14536.88},{"date":"2026-03-26","open":20200,"high":20200,"low":18800,"close":18880,"volume":202203,"rsi_14":37.19,"sma_20":24065.0,"sma_60":22738.0,"sma_120":14649.79},{"date":"2026-03-27","open":18800,"high":19880,"low":18440,"close":19370,"volume":138714,"rsi_14":43.56,"sma_20":23691.0,"sma_60":22825.67,"sma_120":14766.79},{"date":"2026-03-30","open":18310,"high":19320,"low":17390,"close":18590,"volume":159845,"rsi_14":28.1,"sma_20":23158.0,"sma_60":22897.67,"sma_120":14877.21},{"date":"2026-03-31","open":18200,"high":18200,"low":16860,"close":16900,"volume":189800,"rsi_14":11.96,"sma_20":22603.0,"sma_60":22917.5,"sma_120":14973.46},{"date":"2026-04-01","open":18090,"high":18350,"low":17310,"close":17950,"volume":298390,"rsi_14":18.61,"sma_20":22190.5,"sma_60":22947.33,"sma_120":15078.29},{"date":"2026-04-02","open":18160,"high":18890,"low":16800,"close":17180,"volume":198028,"rsi_14":22.02,"sma_20":21719.5,"sma_60":22949.67,"sma_120":15177.21},{"date":"2026-04-03","open":17410,"high":18780,"low":16820,"close":17010,"volume":100155,"rsi_14":24.27,"sma_20":21342.5,"sma_60":22951.33,"sma_120":15274.38},{"date":"2026-04-06","open":17120,"high":17280,"low":15700,"close":16780,"volume":866629,"rsi_14":24.72,"sma_20":21084.0,"sma_60":22981.0,"sma_120":15369.62},{"date":"2026-04-07","open":17080,"high":17120,"low":15310,"close":15650,"volume":289617,"rsi_14":23.38,"sma_20":20569.0,"sma_60":22948.5,"sma_120":15456.62},{"date":"2026-04-08","open":16250,"high":17060,"low":16100,"close":17000,"volume":126218,"rsi_14":28.79,"sma_20":19979.0,"sma_60":22941.5,"sma_120":15554.29},{"date":"2026-04-09","open":17000,"high":17600,"low":15540,"close":15880,"volume":161352,"rsi_14":27.72,"sma_20":19383.0,"sma_60":22899.33,"sma_120":15642.04},{"date":"2026-04-10","open":15980,"high":16260,"low":15640,"close":16000,"volume":85028,"rsi_14":35.95,"sma_20":18953.0,"sma_60":22835.67,"sma_120":15730.46},{"date":"2026-04-13","open":15980,"high":16060,"low":15410,"close":15870,"volume":49600,"rsi_14":32.65,"sma_20":18586.5,"sma_60":22760.17,"sma_120":15818.62},{"date":"2026-04-14","open":16060,"high":18300,"low":16060,"close":17810,"volume":289361,"rsi_14":40.61,"sma_20":18339.5,"sma_60":22681.17,"sma_120":15923.04},{"date":"2026-04-15","open":18400,"high":18880,"low":17910,"close":18440,"volume":258043,"rsi_14":48.1,"sma_20":18146.5,"sma_60":22617.67,"sma_120":16031.79},{"date":"2026-04-16","open":18600,"high":19800,"low":18360,"close":19110,"volume":236981,"rsi_14":48.9,"sma_20":17967.0,"sma_60":22540.33,"sma_120":16146.79},{"date":"2026-04-17","open":19410,"high":20200,"low":18700,"close":19340,"volume":223176,"rsi_14":53.34,"sma_20":17829.0,"sma_60":22511.83,"sma_120":16263.71},{"date":"2026-04-20","open":19620,"high":20000,"low":18790,"close":19050,"volume":127209,"rsi_14":60.94,"sma_20":17825.5,"sma_60":22496.17,"sma_120":16377.96},{"date":"2026-04-21","open":19100,"high":19770,"low":18850,"close":19550,"volume":128385,"rsi_14":58.62,"sma_20":17823.0,"sma_60":22477.83,"sma_120":16497.46},{"date":"2026-04-22","open":19520,"high":19920,"low":18650,"close":19450,"volume":167924,"rsi_14":63.18,"sma_20":17790.5,"sma_60":22487.83,"sma_120":16615.88},{"date":"2026-04-23","open":19480,"high":19490,"low":17810,"close":18160,"volume":323282,"rsi_14":55.91,"sma_20":17754.5,"sma_60":22472.33,"sma_120":16724.21},{"date":"2026-04-24","open":18160,"high":19150,"low":17910,"close":19130,"volume":136956,"rsi_14":61.22,"sma_20":17742.5,"sma_60":22443.67,"sma_120":16840.38},{"date":"2026-04-27","open":19500,"high":19770,"low":18830,"close":19050,"volume":188986,"rsi_14":68.05,"sma_20":17765.5,"sma_60":22426.17,"sma_120":16955.79},{"date":"2026-04-28","open":19050,"high":19200,"low":18670,"close":18900,"volume":111708,"rsi_14":61.56,"sma_20":17865.5,"sma_60":22365.33,"sma_120":17070.54},{"date":"2026-04-29","open":18900,"high":18980,"low":18020,"close":18250,"volume":137434,"rsi_14":65.29,"sma_20":17880.5,"sma_60":22312.0,"sma_120":20148.17},{"date":"2026-04-30","open":18500,"high":18550,"low":17900,"close":18260,"volume":86991,"rsi_14":54.04,"sma_20":18230.5,"sma_60":17768.0,"sma_120":21239.92},{"date":"2026-05-04","open":18300,"high":18750,"low":17630,"close":18100,"volume":314473,"rsi_14":64.54,"sma_20":17989.0,"sma_60":22145.5,"sma_120":17400.33},{"date":"2026-05-06","open":18100,"high":18100,"low":16910,"close":17350,"volume":151976,"rsi_14":46.45,"sma_20":18017.5,"sma_60":21971.33,"sma_120":17502.75},{"date":"2026-05-07","open":17350,"high":18420,"low":16840,"close":18050,"volume":235824,"rsi_14":47.02,"sma_20":18137.5,"sma_60":21759.67,"sma_120":17610.42},{"date":"2026-05-08","open":18060,"high":19990,"low":18060,"close":18910,"volume":462659,"rsi_14":48.52,"sma_20":18233.0,"sma_60":21594.83,"sma_120":17725.33},{"date":"2026-05-11","open":18910,"high":18910,"low":17240,"close":17920,"volume":226765,"rsi_14":40.53,"sma_20":18335.0,"sma_60":21454.33,"sma_120":17832.0},{"date":"2026-05-12","open":17920,"high":19400,"low":17460,"close":18000,"volume":244055,"rsi_14":42.8,"sma_20":18435.0,"sma_60":21287.67,"sma_120":17936.58},{"date":"2026-05-13","open":18180,"high":18180,"low":16560,"close":16710,"volume":248321,"rsi_14":32.43,"sma_20":18477.0,"sma_60":21126.17,"sma_120":18030.75},{"date":"2026-05-14","open":17010,"high":17010,"low":15470,"close":16270,"volume":187550,"rsi_14":31.12,"sma_20":18400.0,"sma_60":20932.33,"sma_120":18121.67},{"date":"2026-05-15","open":16400,"high":16880,"low":15550,"close":15900,"volume":114875,"rsi_14":34.93,"sma_20":18273.0,"sma_60":20702.33,"sma_120":18205.42},{"date":"2026-05-18","open":15850,"high":16200,"low":14510,"close":15930,"volume":138955,"rsi_14":25.61,"sma_20":18114.0,"sma_60":20494.5,"sma_120":18289.17},{"date":"2026-05-19","open":15930,"high":16400,"low":15060,"close":15500,"volume":130541,"rsi_14":24.31,"sma_20":17922.0,"sma_60":20302.0,"sma_120":18369.5},{"date":"2026-05-20","open":15500,"high":15500,"low":14300,"close":14740,"volume":104315,"rsi_14":22.34,"sma_20":17706.5,"sma_60":20121.83,"sma_120":18443.75},{"date":"2026-05-21","open":15000,"high":15650,"low":14700,"close":15020,"volume":81207,"rsi_14":27.41,"sma_20":17480.0,"sma_60":19984.67,"sma_120":18521.58},{"date":"2026-05-22","open":15020,"high":15940,"low":15020,"close":15700,"volume":51568,"rsi_14":33.63,"sma_20":17292.5,"sma_60":19826.33,"sma_120":18604.75},{"date":"2026-05-26","open":16860,"high":16860,"low":15060,"close":15150,"volume":91097,"rsi_14":32.03,"sma_20":17142.0,"sma_60":19653.83,"sma_120":18681.92},{"date":"2026-05-27","open":15410,"high":15850,"low":14550,"close":14560,"volume":121661,"rsi_14":32.67,"sma_20":16913.5,"sma_60":19449.0,"sma_120":18752.67},{"date":"2026-05-28","open":14560,"high":15300,"low":13570,"close":14150,"volume":109882,"rsi_14":24.87,"sma_20":16668.5,"sma_60":19197.33,"sma_120":18820.42},{"date":"2026-05-29","open":14450,"high":14450,"low":13310,"close":13650,"volume":60878,"rsi_14":14.46,"sma_20":16406.0,"sma_60":18958.17,"sma_120":18883.67},{"date":"2026-06-01","open":13650,"high":13760,"low":12500,"close":13190,"volume":115016,"rsi_14":15.57,"sma_20":16153.0,"sma_60":18741.33,"sma_120":18941.17},{"date":"2026-06-02","open":13300,"high":13300,"low":12310,"close":12700,"volume":94934,"rsi_14":13.6,"sma_20":15875.0,"sma_60":18509.67,"sma_120":18994.83},{"date":"2026-06-04","open":12500,"high":13150,"low":12160,"close":12470,"volume":69467,"rsi_14":15.92,"sma_20":15593.5,"sma_60":18308.33,"sma_120":19045.92},{"date":"2026-06-05","open":12500,"high":13000,"low":11550,"close":12060,"volume":81303,"rsi_14":15.99,"sma_20":15329.0,"sma_60":18143.5,"sma_120":19092.25},{"date":"2026-06-08","open":11500,"high":11580,"low":10800,"close":10940,"volume":83428,"rsi_14":14.27,"sma_20":14973.5,"sma_60":17893.33,"sma_120":19128.25},{"date":"2026-06-09","open":11100,"high":11950,"low":11090,"close":11840,"volume":45925,"rsi_14":23.82,"sma_20":14620.0,"sma_60":17610.67,"sma_120":19170.67},{"date":"2026-06-10","open":11840,"high":12110,"low":11200,"close":11450,"volume":38811,"rsi_14":23.94,"sma_20":14296.5,"sma_60":17338.17,"sma_120":19207.67},{"date":"2026-06-11","open":11390,"high":11700,"low":11080,"close":11570,"volume":20008,"rsi_14":27.77,"sma_20":13975.0,"sma_60":17121.0,"sma_120":19243.33},{"date":"2026-06-12","open":11650,"high":12100,"low":11600,"close":11790,"volume":41205,"rsi_14":27.16,"sma_20":13729.0,"sma_60":16930.83,"sma_120":19279.0},{"date":"2026-06-15","open":11930,"high":12620,"low":11300,"close":11600,"volume":45307,"rsi_14":18.84,"sma_20":13495.5,"sma_60":16745.0,"sma_120":19304.42},{"date":"2026-06-16","open":11780,"high":12400,"low":11550,"close":12290,"volume":54891,"rsi_14":28.72,"sma_20":13315.0,"sma_60":16578.17,"sma_120":19323.92},{"date":"2026-06-17","open":12330,"high":13930,"low":11840,"close":12990,"volume":156714,"rsi_14":60.74,"sma_20":12321.5,"sma_60":15659.17,"sma_120":19242.42},{"date":"2026-06-18","open":12990,"high":13600,"low":12030,"close":12110,"volume":119749,"rsi_14":36.03,"sma_20":12998.5,"sma_60":16249.83,"sma_120":19329.75},{"date":"2026-06-19","open":12240,"high":12240,"low":10730,"close":10740,"volume":74497,"rsi_14":32.19,"sma_20":12798.5,"sma_60":16110.17,"sma_120":19314.67},{"date":"2026-06-22","open":10540,"high":10990,"low":9900,"close":10130,"volume":112356,"rsi_14":31.61,"sma_20":12554.0,"sma_60":15952.33,"sma_120":19285.0},{"date":"2026-06-23","open":10130,"high":10130,"low":9390,"close":9540,"volume":67291,"rsi_14":31.24,"sma_20":12246.0,"sma_60":15776.33,"sma_120":19229.5},{"date":"2026-06-24","open":9540,"high":9800,"low":9320,"close":9650,"volume":26069,"rsi_14":33.01,"sma_20":11971.0,"sma_60":15622.5,"sma_120":19180.25},{"date":"2026-06-25","open":9920,"high":9920,"low":8950,"close":9100,"volume":51447,"rsi_14":32.46,"sma_20":11698.0,"sma_60":15451.33,"sma_120":19138.5},{"date":"2026-06-26","open":9470,"high":9900,"low":8650,"close":9000,"volume":90481,"rsi_14":36.93,"sma_20":11440.5,"sma_60":15291.5,"sma_120":19094.58},{"date":"2026-06-29","open":9000,"high":9800,"low":8850,"close":9710,"volume":31140,"rsi_14":35.27,"sma_20":11243.5,"sma_60":15171.67,"sma_120":19044.58},{"date":"2026-06-30","open":9710,"high":9790,"low":9230,"close":9540,"volume":20255,"rsi_14":36.38,"sma_20":11061.0,"sma_60":15031.5,"sma_120":18989.42},{"date":"2026-07-01","open":9360,"high":9660,"low":9070,"close":9500,"volume":35798,"rsi_14":35.06,"sma_20":10901.0,"sma_60":14903.5,"sma_120":18926.58},{"date":"2026-07-02","open":9430,"high":9430,"low":8570,"close":8630,"volume":35468,"rsi_14":29.16,"sma_20":10709.0,"sma_60":14763.83,"sma_120":18857.58},{"date":"2026-07-03","open":8630,"high":8890,"low":8160,"close":8790,"volume":23376,"rsi_14":31.39,"sma_20":10545.5,"sma_60":14630.67,"sma_120":18805.83},{"date":"2026-07-06","open":8790,"high":8940,"low":8330,"close":8700,"volume":35397,"rsi_14":24.17,"sma_20":10433.5,"sma_60":14514.83,"sma_120":18731.67},{"date":"2026-07-07","open":8800,"high":8800,"low":8060,"close":8310,"volume":37393,"rsi_14":14.76,"sma_20":10257.0,"sma_60":14370.0,"sma_120":18655.75},{"date":"2026-07-08","open":8280,"high":8280,"low":7520,"close":7660,"volume":42434,"rsi_14":15.29,"sma_20":10067.5,"sma_60":14233.0,"sma_120":18566.17},{"date":"2026-07-09","open":7700,"high":7980,"low":7500,"close":7600,"volume":95942,"rsi_14":19.22,"sma_20":9869.0,"sma_60":14093.0,"sma_120":18464.33},{"date":"2026-07-10","open":7760,"high":8250,"low":7610,"close":8200,"volume":42576,"rsi_14":31.04,"sma_20":9689.5,"sma_60":13965.17,"sma_120":18362.67},{"date":"2026-07-13","open":8360,"high":8360,"low":7700,"close":7750,"volume":47506,"rsi_14":31.92,"sma_20":9497.0,"sma_60":13797.5,"sma_120":18239.33},{"date":"2026-07-14","open":7840,"high":8200,"low":7320,"close":7640,"volume":52964,"rsi_14":29.7,"sma_20":9264.5,"sma_60":13617.5,"sma_120":18117.58},{"date":"2026-07-15","open":7780,"high":8360,"low":7780,"close":8270,"volume":40377,"rsi_14":41.75,"sma_20":9028.5,"sma_60":13436.83,"sma_120":17988.58},{"date":"2026-07-16","open":8270,"high":8280,"low":7700,"close":7890,"volume":13996,"rsi_14":39.55,"sma_20":8817.5,"sma_60":13246.0,"sma_120":17878.92},{"date":"2026-07-20","open":7890,"high":7890,"low":7120,"close":7170,"volume":41056,"rsi_14":26.13,"sma_20":8639.0,"sma_60":13048.0,"sma_120":17772.08},{"date":"2026-07-21","open":7010,"high":7510,"low":7000,"close":7400,"volume":18648,"rsi_14":30.11,"sma_20":8502.5,"sma_60":12845.5,"sma_120":17661.67},{"date":"2026-07-22","open":7550,"high":8140,"low":7500,"close":7500,"volume":30337,"rsi_14":31.62,"sma_20":8400.5,"sma_60":12646.33,"sma_120":17567.08},{"date":"2026-07-23","open":7520,"high":8000,"low":7520,"close":7880,"volume":17183,"rsi_14":42.42,"sma_20":8312.0,"sma_60":12475.0,"sma_120":17473.67},{"date":"2026-07-24","open":7690,"high":7800,"low":7180,"close":7200,"volume":16877,"rsi_14":35.47,"sma_20":8217.0,"sma_60":12276.17,"sma_120":17359.92},{"date":"2026-07-27","open":7300,"high":7690,"low":7270,"close":7590,"volume":32060,"rsi_14":40.38,"sma_20":8146.5,"sma_60":12085.17,"sma_120":17255.67},{"date":"2026-07-28","open":7600,"high":7600,"low":6800,"close":6940,"volume":43064,"rsi_14":38.64,"sma_20":8008.0,"sma_60":11885.83,"sma_120":17125.58},{"date":"2026-07-29","open":6980,"high":7020,"low":6150,"close":6230,"volume":96393,"rsi_14":38.26,"sma_20":7842.5,"sma_60":11685.5,"sma_120":16998.75},{"date":"2026-07-30","open":4550,"high":6510,"low":4550,"close":6200,"volume":43764,"rsi_14":38.45,"sma_20":7677.5,"sma_60":11484.5,"sma_120":16858.75},{"date":"2026-07-31","open":6200,"high":7150,"low":6200,"close":6880,"volume":72417,"rsi_14":39.25,"sma_20":7590.0,"sma_60":11297.5,"sma_120":16721.5},{"date":"2026-08-03","open":6620,"high":8400,"low":6620,"close":7520,"volume":175460,"rsi_14":48.18,"sma_20":7526.5,"sma_60":11133.67,"sma_120":16552.5},{"date":"2026-08-04","open":7440,"high":8140,"low":7330,"close":7610,"volume":53725,"rsi_14":49.76,"sma_20":7472.0,"sma_60":10959.67,"sma_120":16359.67},{"date":"2026-08-05","open":7850,"high":8140,"low":7510,"close":8000,"volume":49192,"rsi_14":47.78,"sma_20":7456.5,"sma_60":10777.83,"sma_120":16186.33},{"date":"2026-08-06","open":8000,"high":8100,"low":7700,"close":7900,"volume":28717,"rsi_14":50.09,"sma_20":7468.5,"sma_60":10610.83,"sma_120":16032.58},{"date":"2026-08-07","open":8120,"high":8120,"low":7530,"close":7740,"volume":31127,"rsi_14":55.45,"sma_20":7475.5,"sma_60":10439.83,"sma_120":15863.75},{"date":"2026-08-10","open":7970,"high":8340,"low":7820,"close":8340,"volume":28002,"rsi_14":58.39,"sma_20":7482.5,"sma_60":10300.33,"sma_120":15713.25},{"date":"2026-08-11","open":8590,"high":8590,"low":8070,"close":8220,"volume":19485,"rsi_14":56.41,"sma_20":7506.0,"sma_60":10166.17,"sma_120":15549.25},{"date":"2026-08-12","open":8130,"high":8550,"low":7900,"close":8490,"volume":27948,"rsi_14":55.54,"sma_20":7548.5,"sma_60":10042.67,"sma_120":15372.5},{"date":"2026-08-13","open":8600,"high":8800,"low":8320,"close":8330,"volume":20457,"rsi_14":61.32,"sma_20":7551.5,"sma_60":9916.0,"sma_120":15205.25},{"date":"2026-08-14","open":8330,"high":8740,"low":7050,"close":7880,"volume":198230,"rsi_14":52.87,"sma_20":7551.0,"sma_60":9789.0,"sma_120":15045.5},{"date":"2026-08-18","open":7880,"high":8040,"low":7390,"close":7610,"volume":47075,"rsi_14":57.17,"sma_20":7573.0,"sma_60":9670.17,"sma_120":14896.0},{"date":"2026-08-19","open":7610,"high":8030,"low":7410,"close":7500,"volume":19621,"rsi_14":65.6,"sma_20":7578.0,"sma_60":9544.83,"sma_120":14764.75},{"date":"2026-08-20","open":7500,"high":8030,"low":7500,"close":7850,"volume":22013,"rsi_14":68.79,"sma_20":7595.5,"sma_60":9414.0,"sma_120":14620.17},{"date":"2026-08-21","open":7850,"high":8020,"low":7300,"close":7480,"volume":24082,"rsi_14":57.35,"sma_20":7575.5,"sma_60":9286.17,"sma_120":14470.0},{"date":"2026-08-24","open":7600,"high":7600,"low":7280,"close":7490,"volume":10290,"rsi_14":49.57,"sma_20":7590.0,"sma_60":9168.33,"sma_120":14308.67},{"date":"2026-08-25","open":7490,"high":8090,"low":7130,"close":7810,"volume":24730,"rsi_14":52.72,"sma_20":7601.0,"sma_60":9062.67,"sma_120":14130.0},{"date":"2026-08-26","open":8120,"high":9410,"low":7900,"close":9000,"volume":142549,"rsi_14":61.16,"sma_20":7704.0,"sma_60":8985.17,"sma_120":13971.67},{"date":"2026-08-27","open":9160,"high":10450,"low":9030,"close":10070,"volume":228814,"rsi_14":69.91,"sma_20":7896.0,"sma_60":8933.17,"sma_120":13837.25},{"date":"2026-08-28","open":10150,"high":10450,"low":9820,"close":10150,"volume":87436,"rsi_14":72.44,"sma_20":8093.5,"sma_60":8890.67,"sma_120":13700.17},{"date":"2026-08-31","open":10240,"high":11920,"low":9840,"close":11820,"volume":163954,"rsi_14":77.02,"sma_20":8340.5,"sma_60":8879.83,"sma_120":13594.08},{"date":"2026-09-01","open":12400,"high":12400,"low":11400,"close":11800,"volume":76100,"rsi_14":78.23,"sma_20":8554.5,"sma_60":8875.5,"sma_120":13509.5},{"date":"2026-09-02","open":11810,"high":12700,"low":11440,"close":12330,"volume":82635,"rsi_14":79.09,"sma_20":8790.5,"sma_60":8898.67,"sma_120":13396.0},{"date":"2026-09-03","open":12520,"high":12890,"low":11880,"close":11900,"volume":86652,"rsi_14":75.98,"sma_20":8985.5,"sma_60":8899.67,"sma_120":13255.17},{"date":"2026-09-04","open":11900,"high":12680,"low":11860,"close":11900,"volume":51888,"rsi_14":81.31,"sma_20":9185.5,"sma_60":8907.17,"sma_120":13122.67},{"date":"2026-09-07","open":12250,"high":12250,"low":11040,"close":11330,"volume":85033,"rsi_14":77.68,"sma_20":9365.0,"sma_60":8903.17,"sma_120":13012.08},{"date":"2026-09-08","open":11360,"high":14100,"low":11360,"close":12350,"volume":250432,"rsi_14":81.78,"sma_20":9565.5,"sma_60":8912.5,"sma_120":12921.67},{"date":"2026-09-09","open":12300,"high":13200,"low":12100,"close":12400,"volume":57495,"rsi_14":81.04,"sma_20":9774.5,"sma_60":8925.83,"sma_120":12835.42},{"date":"2026-09-10","open":12740,"high":12740,"low":12030,"close":12320,"volume":37262,"rsi_14":84.38,"sma_20":9966.0,"sma_60":8926.33,"sma_120":12752.25},{"date":"2026-09-11","open":12330,"high":12780,"low":12090,"close":12160,"volume":41798,"rsi_14":82.48,"sma_20":10157.5,"sma_60":8912.5,"sma_120":12664.42},{"date":"2026-09-14","open":12160,"high":13200,"low":11720,"close":12850,"volume":76131,"rsi_14":83.33,"sma_20":10406.0,"sma_60":8924.83,"sma_120":12587.33},{"date":"2026-09-15","open":12790,"high":13540,"low":12610,"close":13350,"volume":85842,"rsi_14":81.66,"sma_20":10693.0,"sma_60":8968.33,"sma_120":12539.25},{"date":"2026-09-16","open":13300,"high":13490,"low":12590,"close":12680,"volume":57089,"rsi_14":70.28,"sma_20":10952.5,"sma_60":9011.0,"sma_120":12481.67},{"date":"2026-09-17","open":12600,"high":12970,"low":12600,"close":12900,"volume":27973,"rsi_14":70.86,"sma_20":11205.0,"sma_60":9067.0,"sma_120":12421.67},{"date":"2026-09-18","open":12950,"high":13970,"low":12920,"close":13800,"volume":79541,"rsi_14":67.01,"sma_20":11521.0,"sma_60":9136.17,"sma_120":12379.33},{"date":"2026-09-21","open":13990,"high":14370,"low":13030,"close":13220,"volume":76204,"rsi_14":61.09,"sma_20":11807.0,"sma_60":9204.67,"sma_120":12328.0},{"date":"2026-09-22","open":13270,"high":13510,"low":12520,"close":12840,"volume":48182,"rsi_14":54.08,"sma_20":12058.5,"sma_60":9268.67,"sma_120":12280.08},{"date":"2026-09-23","open":12600,"high":12880,"low":12310,"close":12750,"volume":46745,"rsi_14":57.19,"sma_20":12246.0,"sma_60":9319.33,"sma_120":12245.5},{"date":"2026-09-28","open":12700,"high":12700,"low":11570,"close":11830,"volume":62102,"rsi_14":49.49,"sma_20":12334.0,"sma_60":9357.5,"sma_120":12194.5},{"date":"2026-09-29","open":11600,"high":11830,"low":11100,"close":11810,"volume":68851,"rsi_14":53.82,"sma_20":12417.0,"sma_60":9396.0,"sma_120":12149.75},{"date":"2026-09-30","open":11500,"high":12110,"low":11340,"close":11850,"volume":24132,"rsi_14":45.28,"sma_20":12418.5,"sma_60":9449.67,"sma_120":12106.75},{"date":"2026-10-01","open":11810,"high":12330,"low":11260,"close":11530,"volume":90425,"rsi_14":42.19,"sma_20":12405.0,"sma_60":9495.33,"sma_120":12063.0},{"date":"2026-10-02","open":11820,"high":11820,"low":11000,"close":11290,"volume":33678,"rsi_14":41.01,"sma_20":12353.0,"sma_60":9538.5,"sma_120":12026.67},{"date":"2026-10-06","open":11290,"high":11390,"low":10610,"close":11330,"volume":27029,"rsi_14":42.6,"sma_20":12324.5,"sma_60":9588.83,"sma_120":11979.42},{"date":"2026-10-07","open":11680,"high":12390,"low":11270,"close":11300,"volume":46336,"rsi_14":34.34,"sma_20":12294.5,"sma_60":9649.5,"sma_120":11941.25},{"date":"2026-10-08","open":11310,"high":11700,"low":10830,"close":11450,"volume":20278,"rsi_14":29.35,"sma_20":12300.5,"sma_60":9713.67,"sma_120":11903.33},{"date":"2026-10-12","open":11380,"high":11970,"low":11140,"close":11350,"volume":32390,"rsi_14":33.5,"sma_20":12250.5,"sma_60":9766.17,"sma_120":11865.67},{"date":"2026-10-13","open":11150,"high":11150,"low":10140,"close":10440,"volume":32950,"rsi_14":23.94,"sma_20":12152.5,"sma_60":9811.0,"sma_120":11804.25},{"date":"2026-10-14","open":10440,"high":10910,"low":10100,"close":10270,"volume":19437,"rsi_14":5.76,"sma_20":12050.0,"sma_60":9854.83,"sma_120":11736.17},{"date":"2026-10-15","open":10010,"high":10010,"low":9310,"close":9870,"volume":24761,"rsi_14":6.04,"sma_20":11935.5,"sma_60":9881.5,"sma_120":11659.17},{"date":"2026-10-16","open":10050,"high":10190,"low":9600,"close":10000,"volume":10929,"rsi_14":10.11,"sma_20":11793.0,"sma_60":9916.67,"sma_120":11581.33},{"date":"2026-10-19","open":9590,"high":11300,"low":9380,"close":10500,"volume":16173,"rsi_14":21.66,"sma_20":11650.5,"sma_60":9972.17,"sma_120":11510.08},{"date":"2026-10-20","open":9940,"high":10200,"low":9370,"close":9790,"volume":24300,"rsi_14":22.87,"sma_20":11506.0,"sma_60":10012.0,"sma_120":11428.75},{"date":"2026-10-21","open":9820,"high":9900,"low":9350,"close":9480,"volume":7324,"rsi_14":21.23,"sma_20":11335.0,"sma_60":10045.0,"sma_120":11345.67},{"date":"2026-10-22","open":9540,"high":9630,"low":9030,"close":9030,"volume":9082,"rsi_14":18.39,"sma_20":11096.5,"sma_60":10064.17,"sma_120":11269.58},{"date":"2026-10-23","open":9158,"high":9400,"low":8348,"close":9400,"volume":20285}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":1177.0,"pbr":1.13,"per":7.99,"roa":1.2,"roe":1.99,"grade":"C","comment":"PER 7.73배, ROE 1.99%","revenue":234828385364.0,"analysis":"PER 7.7배입니다. ROE 2.0%입니다. 시가총액 915.56억. 매출 2348.28억, 영업이익 38.48억.","eps_basis":"TTM","debt_ratio":0.6619041857636971,"market_cap":94574669000,"net_income":11846486503.0,"total_debt":55334229628.0,"ttm_window":"2025Q3~2026Q2","gross_margin":6.41,"total_assets":138932778811.0,"total_equity":83598549183.0,"profit_margin":5.04,"revenue_basis":"TTM","dividend_yield":0.51,"net_income_basis":"TTM","operating_income":3847619195.0,"operating_margin":1.64,"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":9400.0,"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":"2018-08-28","close":7915.8872},{"date":"2018-08-29","close":8003.8403},{"date":"2018-08-30","close":7739.9775},{"date":"2018-08-31","close":7827.9316},{"date":"2018-09-03","close":7586.0596},{"date":"2018-09-04","close":7542.082},{"date":"2018-09-05","close":7586.0596},{"date":"2018-09-06","close":7696.001},{"date":"2018-09-07","close":7498.104},{"date":"2018-09-10","close":7212.2524},{"date":"2018-09-11","close":6948.3906},{"date":"2018-09-12","close":7080.3213},{"date":"2018-09-13","close":7520.0938},{"date":"2018-09-14","close":7322.1963},{"date":"2018-09-17","close":7564.0698},{"date":"2018-09-18","close":7520.0938},{"date":"2018-09-19","close":7300.2065},{"date":"2018-09-20","close":7190.2642},{"date":"2018-09-21","close":7300.2065},{"date":"2018-09-27","close":7278.2178},{"date":"2018-09-28","close":7124.2983},{"date":"2018-10-01","close":7388.1611},{"date":"2018-10-02","close":7432.1387},{"date":"2018-10-04","close":7300.2065},{"date":"2018-10-05","close":7212.2524},{"date":"2018-10-08","close":7256.23},{"date":"2018-10-10","close":7564.0698},{"date":"2018-10-11","close":7432.1387},{"date":"2018-10-12","close":7739.9775},{"date":"2018-10-15","close":7432.1387},{"date":"2018-10-16","close":7498.104},{"date":"2018-10-17","close":7388.1611},{"date":"2018-10-18","close":7058.3335},{"date":"2018-10-19","close":7168.2754},{"date":"2018-10-22","close":6992.3672},{"date":"2018-10-23","close":6662.5391},{"date":"2018-10-24","close":5936.915},{"date":"2018-10-25","close":5541.1211},{"date":"2018-10-26","close":5101.3501},{"date":"2018-10-29","close":4683.5674},{"date":"2018-10-30","close":4969.4185},{"date":"2018-10-31","close":5145.3262},{"date":"2018-11-01","close":5541.1211},{"date":"2018-11-02","close":5739.0186},{"date":"2018-11-05","close":5848.9609},{"date":"2018-11-06","close":6046.8584},{"date":"2018-11-07","close":5782.9951},{"date":"2018-11-08","close":6002.8813},{"date":"2018-11-09","close":6090.8354},{"date":"2018-11-12","close":6134.813},{"date":"2018-11-13","close":6068.8472},{"date":"2018-11-14","close":6002.8813},{"date":"2018-11-15","close":5804.9839},{"date":"2018-11-16","close":5782.9951},{"date":"2018-11-19","close":5826.9727},{"date":"2018-11-20","close":5607.0864},{"date":"2018-11-21","close":5497.144},{"date":"2018-11-22","close":5519.1318},{"date":"2018-11-23","close":5607.0864},{"date":"2018-11-26","close":5651.064},{"date":"2018-11-27","close":6002.8813},{"date":"2018-11-28","close":6332.71},{"date":"2018-11-29","close":6288.7334},{"date":"2018-11-30","close":6310.7212},{"date":"2018-12-03","close":6244.7554},{"date":"2018-12-04","close":6200.7788},{"date":"2018-12-05","close":6046.8584},{"date":"2018-12-06","close":5739.0186},{"date":"2018-12-07","close":5848.9609},{"date":"2018-12-10","close":5541.1211},{"date":"2018-12-11","close":5563.1094},{"date":"2018-12-12","close":5585.0981},{"date":"2018-12-13","close":5629.0747},{"date":"2018-12-14","close":5497.144},{"date":"2018-12-17","close":5409.1895},{"date":"2018-12-18","close":5431.1782},{"date":"2018-12-19","close":5475.1558},{"date":"2018-12-20","close":5541.1211},{"date":"2018-12-21","close":5804.9839},{"date":"2018-12-24","close":5980.8921},{"date":"2018-12-26","close":5848.9609},{"date":"2018-12-27","close":5962.313},{"date":"2018-12-28","close":5962.313},{"date":"2019-01-02","close":5962.313},{"date":"2019-01-03","close":5894.3018},{"date":"2019-01-04","close":5780.9497},{"date":"2019-01-07","close":5712.939},{"date":"2019-01-08","close":5622.2573},{"date":"2019-01-09","close":5644.9277},{"date":"2019-01-10","close":5871.6318},{"date":"2019-01-11","close":6075.6655},{"date":"2019-01-14","close":6030.3237},{"date":"2019-01-15","close":6143.6758},{"date":"2019-01-16","close":6823.7876},{"date":"2019-01-17","close":6597.0845},{"date":"2019-01-18","close":7118.5029},{"date":"2019-01-21","close":7254.5259},{"date":"2019-01-22","close":6959.8105},{"date":"2019-01-23","close":7209.1841},{"date":"2019-01-24","close":7209.1841},{"date":"2019-01-25","close":7254.5259},{"date":"2019-01-28","close":7345.207},{"date":"2019-01-29","close":7209.1841},{"date":"2019-01-30","close":7186.5142},{"date":"2019-01-31","close":7027.8213},{"date":"2019-02-01","close":7027.8213},{"date":"2019-02-07","close":7005.1514},{"date":"2019-02-08","close":7141.1743},{"date":"2019-02-11","close":7231.855},{"date":"2019-02-12","close":6982.4805},{"date":"2019-02-13","close":7005.1514},{"date":"2019-02-14","close":6914.4692},{"date":"2019-02-15","close":6823.7876},{"date":"2019-02-18","close":6869.1284},{"date":"2019-02-19","close":6914.4692},{"date":"2019-02-20","close":7118.5029},{"date":"2019-02-21","close":7345.207},{"date":"2019-02-22","close":7367.8779},{"date":"2019-02-25","close":7413.2183},{"date":"2019-02-26","close":7254.5259},{"date":"2019-02-27","close":7299.8667},{"date":"2019-02-28","close":7277.1963},{"date":"2019-03-04","close":7435.8882},{"date":"2019-03-05","close":7458.5586},{"date":"2019-03-06","close":7458.5586},{"date":"2019-03-07","close":7345.207},{"date":"2019-03-08","close":7299.8667},{"date":"2019-03-11","close":7481.2295},{"date":"2019-03-12","close":7957.3066},{"date":"2019-03-13","close":7979.9766},{"date":"2019-03-14","close":7617.2515},{"date":"2019-03-15","close":7571.9102},{"date":"2019-03-18","close":7775.9448},{"date":"2019-03-19","close":7594.5815},{"date":"2019-03-20","close":7617.2515},{"date":"2019-03-21","close":7367.8779},{"date":"2019-03-22","close":7345.207},{"date":"2019-03-25","close":7118.5029},{"date":"2019-03-26","close":7118.5029},{"date":"2019-03-27","close":7141.1743},{"date":"2019-03-28","close":6823.7876},{"date":"2019-03-29","close":6937.1406},{"date":"2019-04-01","close":7186.5142},{"date":"2019-04-02","close":7141.1743},{"date":"2019-04-03","close":7095.832},{"date":"2019-04-04","close":7186.5142},{"date":"2019-04-05","close":7549.2407},{"date":"2019-04-08","close":7911.9658},{"date":"2019-04-09","close":7957.3066},{"date":"2019-04-10","close":7957.3066},{"date":"2019-04-11","close":7934.6367},{"date":"2019-04-12","close":7957.3066},{"date":"2019-04-15","close":8047.9888},{"date":"2019-04-16","close":8116.0005},{"date":"2019-04-17","close":8116.0005},{"date":"2019-04-18","close":7957.3066},{"date":"2019-04-19","close":8410.7148},{"date":"2019-04-22","close":8229.3516},{"date":"2019-04-23","close":8093.3291},{"date":"2019-04-24","close":7979.9766},{"date":"2019-04-25","close":7866.6255},{"date":"2019-04-26","close":7685.2627},{"date":"2019-04-29","close":7821.2856},{"date":"2019-04-30","close":7843.9561},{"date":"2019-05-02","close":8138.6699},{"date":"2019-05-03","close":8025.3179},{"date":"2019-05-07","close":7843.9561},{"date":"2019-05-08","close":7322.5366},{"date":"2019-05-09","close":6914.4692},{"date":"2019-05-10","close":6891.7993},{"date":"2019-05-13","close":6710.4355},{"date":"2019-05-14","close":6801.1172},{"date":"2019-05-15","close":6914.4692},{"date":"2019-05-16","close":7186.5142},{"date":"2019-05-17","close":7254.5259},{"date":"2019-05-20","close":7413.2183},{"date":"2019-05-21","close":7775.9448},{"date":"2019-05-22","close":7685.2627},{"date":"2019-05-23","close":8229.3516},{"date":"2019-05-24","close":8138.6699},{"date":"2019-05-27","close":8252.0225},{"date":"2019-05-28","close":8388.0449},{"date":"2019-05-29","close":8388.0449},{"date":"2019-05-30","close":8478.7266},{"date":"2019-05-31","close":8818.7822},{"date":"2019-06-03","close":8886.7949},{"date":"2019-06-04","close":8886.7949},{"date":"2019-06-05","close":9204.1797},{"date":"2019-06-07","close":9838.9492},{"date":"2019-06-10","close":10292.3584},{"date":"2019-06-11","close":11017.8125},{"date":"2019-06-12","close":10700.4248},{"date":"2019-06-13","close":10881.7871},{"date":"2019-06-14","close":10700.4248},{"date":"2019-06-17","close":10881.7871},{"date":"2019-06-18","close":10655.084},{"date":"2019-06-19","close":10337.6992},{"date":"2019-06-20","close":10247.0176},{"date":"2019-06-21","close":10791.1074},{"date":"2019-06-24","close":10428.3799},{"date":"2019-06-25","close":9974.9717},{"date":"2019-06-26","close":9702.9277},{"date":"2019-06-27","close":9340.2012},{"date":"2019-06-28","close":9476.2236},{"date":"2019-07-01","close":9158.8379},{"date":"2019-07-02","close":9385.542},{"date":"2019-07-03","close":9340.2012},{"date":"2019-07-04","close":9612.2461},{"date":"2019-07-05","close":9158.8379},{"date":"2019-07-08","close":8460.5908},{"date":"2019-07-09","close":8342.7041},{"date":"2019-07-10","close":8542.2031},{"date":"2019-07-11","close":8623.8174},{"date":"2019-07-12","close":8524.0674},{"date":"2019-07-15","close":8179.4771},{"date":"2019-07-16","close":8415.251},{"date":"2019-07-17","close":7979.9766},{"date":"2019-07-18","close":8034.3872},{"date":"2019-07-19","close":8034.3872},{"date":"2019-07-22","close":8252.0225},{"date":"2019-07-23","close":8179.4771},{"date":"2019-07-24","close":7916.5005},{"date":"2019-07-25","close":7880.2275},{"date":"2019-07-26","close":8215.75},{"date":"2019-07-29","close":7816.7515},{"date":"2019-07-30","close":8161.3413},{"date":"2019-07-31","close":8351.7715},{"date":"2019-08-01","close":8061.5918},{"date":"2019-08-02","close":8378.9775},{"date":"2019-08-05","close":7816.7515},{"date":"2019-08-06","close":7798.6143},{"date":"2019-08-07","close":7943.7056},{"date":"2019-08-08","close":8188.5449},{"date":"2019-08-09","close":7952.7729},{"date":"2019-08-12","close":7916.5005},{"date":"2019-08-13","close":8143.2041},{"date":"2019-08-14","close":8134.1372},{"date":"2019-08-16","close":7871.1602},{"date":"2019-08-19","close":7970.9092},{"date":"2019-08-20","close":9068.1572},{"date":"2019-08-21","close":9340.2012},{"date":"2019-08-22","close":9294.8613},{"date":"2019-08-23","close":9113.498},{"date":"2019-08-26","close":8732.6348},{"date":"2019-08-27","close":8868.6582},{"date":"2019-08-28","close":9249.5205},{"date":"2019-08-29","close":8904.9307},{"date":"2019-08-30","close":8886.7949},{"date":"2019-09-02","close":8886.7949},{"date":"2019-09-03","close":8768.9072},{"date":"2019-09-04","close":8859.5879},{"date":"2019-09-05","close":9158.8379},{"date":"2019-09-06","close":8968.4072},{"date":"2019-09-09","close":9068.1572},{"date":"2019-09-10","close":9013.748},{"date":"2019-09-11","close":9521.5645},{"date":"2019-09-16","close":9612.2461},{"date":"2019-09-17","close":10247.0176},{"date":"2019-09-18","close":10247.0176},{"date":"2019-09-19","close":9748.2676},{"date":"2019-09-20","close":9838.9492},{"date":"2019-09-23","close":9521.5645},{"date":"2019-09-24","close":9566.9062},{"date":"2019-09-25","close":9385.542},{"date":"2019-09-26","close":9748.2676},{"date":"2019-09-27","close":9974.9717},{"date":"2019-09-30","close":10065.6533},{"date":"2019-10-01","close":10065.6533},{"date":"2019-10-02","close":9838.9492},{"date":"2019-10-04","close":10065.6533},{"date":"2019-10-07","close":9929.6318},{"date":"2019-10-08","close":9929.6318},{"date":"2019-10-10","close":9974.9717},{"date":"2019-10-11","close":9929.6318},{"date":"2019-10-14","close":10020.3135},{"date":"2019-10-15","close":10337.6992},{"date":"2019-10-16","close":10201.6758},{"date":"2019-10-17","close":9974.9717},{"date":"2019-10-18","close":9249.5205},{"date":"2019-10-21","close":9521.5645},{"date":"2019-10-22","close":9385.542},{"date":"2019-10-23","close":9476.2236},{"date":"2019-10-24","close":10110.9941},{"date":"2019-10-25","close":11833.9443},{"date":"2019-10-28","close":11697.9229},{"date":"2019-10-29","close":12151.3311},{"date":"2019-10-30","close":11516.5576},{"date":"2019-10-31","close":11153.832},{"date":"2019-11-01","close":11108.4922},{"date":"2019-11-04","close":11335.1963},{"date":"2019-11-05","close":10927.127},{"date":"2019-11-06","close":10881.7871},{"date":"2019-11-07","close":10564.4023},{"date":"2019-11-08","close":10247.0176},{"date":"2019-11-11","close":10156.334},{"date":"2019-11-12","close":10519.0625},{"date":"2019-11-13","close":10564.4023},{"date":"2019-11-14","close":10927.127},{"date":"2019-11-15","close":10972.4717},{"date":"2019-11-18","close":11063.1523},{"date":"2019-11-19","close":10972.4717},{"date":"2019-11-20","close":10337.6992},{"date":"2019-11-21","close":10292.3584},{"date":"2019-11-22","close":10700.4248},{"date":"2019-11-25","close":11063.1523},{"date":"2019-11-26","close":11017.8125},{"date":"2019-11-27","close":11063.1523},{"date":"2019-11-28","close":11244.5146},{"date":"2019-11-29","close":11425.8779},{"date":"2019-12-02","close":11652.5811},{"date":"2019-12-03","close":11833.9443},{"date":"2019-12-04","close":11697.9229},{"date":"2019-12-05","close":11969.9668},{"date":"2019-12-06","close":12514.0566},{"date":"2019-12-09","close":11788.6035},{"date":"2019-12-10","close":11652.5811},{"date":"2019-12-11","close":12514.0566},{"date":"2019-12-12","close":12604.7383},{"date":"2019-12-13","close":12468.7158},{"date":"2019-12-16","close":12967.4648},{"date":"2019-12-17","close":13012.8047},{"date":"2019-12-18","close":12695.4189},{"date":"2019-12-19","close":12514.0566},{"date":"2019-12-20","close":12967.4648},{"date":"2019-12-23","close":12423.376},{"date":"2019-12-24","close":12559.3975},{"date":"2019-12-26","close":12922.124},{"date":"2019-12-27","close":13244.0264},{"date":"2019-12-30","close":13427.9727},{"date":"2020-01-02","close":13427.9727},{"date":"2020-01-03","close":13152.0557},{"date":"2020-01-06","close":13060.082},{"date":"2020-01-07","close":12784.165},{"date":"2020-01-08","close":12232.3301},{"date":"2020-01-09","close":13106.0684},{"date":"2020-01-10","close":12830.1514},{"date":"2020-01-13","close":12462.2617},{"date":"2020-01-14","close":12784.165},{"date":"2020-01-15","close":12370.2891},{"date":"2020-01-16","close":12554.2344},{"date":"2020-01-17","close":12508.2471},{"date":"2020-01-20","close":12508.2471},{"date":"2020-01-21","close":12278.3174},{"date":"2020-01-22","close":12600.2217},{"date":"2020-01-23","close":12462.2617},{"date":"2020-01-28","close":11634.5088},{"date":"2020-01-29","close":11910.4277},{"date":"2020-01-30","close":11496.5518},{"date":"2020-01-31","close":11128.6631},{"date":"2020-02-03","close":11266.6211},{"date":"2020-02-04","close":11910.4277},{"date":"2020-02-05","close":11864.4414},{"date":"2020-02-06","close":11818.4541},{"date":"2020-02-07","close":11680.4951},{"date":"2020-02-10","close":12048.3867},{"date":"2020-02-11","close":12002.3994},{"date":"2020-02-12","close":12324.3037},{"date":"2020-02-13","close":12002.3994},{"date":"2020-02-14","close":12600.2217},{"date":"2020-02-17","close":12876.1377},{"date":"2020-02-18","close":12416.2744},{"date":"2020-02-19","close":12830.1514},{"date":"2020-02-20","close":12508.2471},{"date":"2020-02-21","close":12048.3867},{"date":"2020-02-24","close":11358.5928},{"date":"2020-02-25","close":11818.4541},{"date":"2020-02-26","close":11588.5234},{"date":"2020-02-27","close":10714.7861},{"date":"2020-02-28","close":9933.0195},{"date":"2020-03-02","close":10438.8691},{"date":"2020-03-03","close":10208.9365},{"date":"2020-03-04","close":10622.8135},{"date":"2020-03-05","close":10760.7725},{"date":"2020-03-06","close":11128.6631},{"date":"2020-03-09","close":10300.9092},{"date":"2020-03-10","close":10760.7725},{"date":"2020-03-11","close":10162.9512},{"date":"2020-03-12","close":9335.2012},{"date":"2020-03-13","close":8636.208},{"date":"2020-03-16","close":8277.5176},{"date":"2020-03-17","close":8075.1782},{"date":"2020-03-18","close":7054.2842},{"date":"2020-03-19","close":5895.4321},{"date":"2020-03-20","close":6741.5776},{"date":"2020-03-23","close":6088.5732},{"date":"2020-03-24","close":6897.9302},{"date":"2020-03-25","close":7376.1875},{"date":"2020-03-26","close":7560.1323},{"date":"2020-03-27","close":7523.3438},{"date":"2020-03-30","close":7587.7241},{"date":"2020-03-31","close":7817.6553},{"date":"2020-04-01","close":7679.6958},{"date":"2020-04-02","close":7909.627},{"date":"2020-04-03","close":7955.6138},{"date":"2020-04-06","close":8240.7285},{"date":"2020-04-07","close":8728.1826},{"date":"2020-04-08","close":8654.6045},{"date":"2020-04-09","close":8608.6172},{"date":"2020-04-10","close":8305.1084},{"date":"2020-04-13","close":8093.5708},{"date":"2020-04-14","close":8406.2783},{"date":"2020-04-16","close":8516.6445},{"date":"2020-04-17","close":8829.3506},{"date":"2020-04-20","close":8829.3506},{"date":"2020-04-21","close":8507.4482},{"date":"2020-04-22","close":8479.8564},{"date":"2020-04-23","close":8599.4199},{"date":"2020-04-24","close":8433.8711},{"date":"2020-04-27","close":8525.8428},{"date":"2020-04-28","close":8654.6045},{"date":"2020-04-29","close":8691.3936},{"date":"2020-05-04","close":8571.8291},{"date":"2020-05-06","close":8746.5762},{"date":"2020-05-07","close":9197.2412},{"date":"2020-05-08","close":9289.2129},{"date":"2020-05-11","close":8930.5205},{"date":"2020-05-12","close":8746.5762},{"date":"2020-05-13","close":8636.208},{"date":"2020-05-14","close":8507.4482},{"date":"2020-05-15","close":8351.0938},{"date":"2020-05-18","close":8406.2783},{"date":"2020-05-19","close":9151.2549},{"date":"2020-05-20","close":9335.2012},{"date":"2020-05-21","close":9243.2275},{"date":"2020-05-22","close":9105.2695},{"date":"2020-05-25","close":9160.4512},{"date":"2020-05-26","close":9123.6631},{"date":"2020-05-27","close":9059.2832},{"date":"2020-05-28","close":8691.3936},{"date":"2020-05-29","close":8608.6172},{"date":"2020-06-01","close":8994.9023},{"date":"2020-06-02","close":9086.873},{"date":"2020-06-03","close":9040.8867},{"date":"2020-06-04","close":9289.2129},{"date":"2020-06-05","close":9197.2412},{"date":"2020-06-08","close":9243.2275},{"date":"2020-06-09","close":9473.1582},{"date":"2020-06-10","close":9105.2695},{"date":"2020-06-11","close":8866.1406},{"date":"2020-06-12","close":8507.4482},{"date":"2020-06-15","close":7817.6553},{"date":"2020-06-16","close":8157.9541},{"date":"2020-06-17","close":8065.98},{"date":"2020-06-18","close":8047.585},{"date":"2020-06-19","close":8443.0684},{"date":"2020-06-22","close":8305.1084},{"date":"2020-06-23","close":8277.5176},{"date":"2020-06-24","close":8433.8711},{"date":"2020-06-25","close":8249.9258},{"date":"2020-06-26","close":8259.1221},{"date":"2020-06-29","close":8075.1782},{"date":"2020-06-30","close":8203.9395},{"date":"2020-07-01","close":8213.1357},{"date":"2020-07-02","close":8286.7148},{"date":"2020-07-03","close":8259.1221},{"date":"2020-07-06","close":8305.1084},{"date":"2020-07-07","close":8341.8975},{"date":"2020-07-08","close":8369.4893},{"date":"2020-07-09","close":8746.5762},{"date":"2020-07-10","close":8608.6172},{"date":"2020-07-13","close":8663.8008},{"date":"2020-07-14","close":8516.6445},{"date":"2020-07-15","close":8774.168},{"date":"2020-07-16","close":9427.1719},{"date":"2020-07-17","close":10208.9365},{"date":"2020-07-20","close":10714.7861},{"date":"2020-07-21","close":11266.6211},{"date":"2020-07-22","close":12048.3867},{"date":"2020-07-23","close":13290.0127},{"date":"2020-07-24","close":12738.1797},{"date":"2020-07-27","close":11772.4678},{"date":"2020-07-28","close":12002.3994},{"date":"2020-07-29","close":11588.5234},{"date":"2020-07-30","close":12094.3721},{"date":"2020-07-31","close":11588.5234},{"date":"2020-08-03","close":11588.5234},{"date":"2020-08-04","close":12002.3994},{"date":"2020-08-05","close":11818.4541},{"date":"2020-08-06","close":11864.4414},{"date":"2020-08-07","close":11634.5088},{"date":"2020-08-10","close":12462.2617},{"date":"2020-08-11","close":12508.2471},{"date":"2020-08-12","close":12508.2471},{"date":"2020-08-13","close":12508.2471},{"date":"2020-08-14","close":12094.3721},{"date":"2020-08-18","close":10944.7168},{"date":"2020-08-19","close":11358.5928},{"date":"2020-08-20","close":10806.7578},{"date":"2020-08-21","close":10898.7314},{"date":"2020-08-24","close":10990.7031},{"date":"2020-08-25","close":11542.5371},{"date":"2020-08-26","close":11036.6885},{"date":"2020-08-27","close":10622.8135},{"date":"2020-08-28","close":10898.7314},{"date":"2020-08-31","close":11266.6211},{"date":"2020-09-01","close":11680.4951},{"date":"2020-09-02","close":12094.3721},{"date":"2020-09-03","close":12094.3721},{"date":"2020-09-04","close":12324.3037},{"date":"2020-09-07","close":12554.2344},{"date":"2020-09-08","close":13152.0557},{"date":"2020-09-09","close":12692.1934},{"date":"2020-09-10","close":12554.2344},{"date":"2020-09-11","close":12278.3174},{"date":"2020-09-14","close":12232.3301},{"date":"2020-09-15","close":12692.1934},{"date":"2020-09-16","close":12600.2217},{"date":"2020-09-17","close":12140.3574},{"date":"2020-09-18","close":11818.4541},{"date":"2020-09-21","close":11312.6064},{"date":"2020-09-22","close":10852.7441},{"date":"2020-09-23","close":10714.7861},{"date":"2020-09-24","close":9795.0625},{"date":"2020-09-25","close":10024.9922},{"date":"2020-09-28","close":10346.8955},{"date":"2020-09-29","close":10484.8555},{"date":"2020-10-05","close":10438.8691},{"date":"2020-10-06","close":10346.8955},{"date":"2020-10-07","close":10714.7861},{"date":"2020-10-08","close":11128.6631},{"date":"2020-10-12","close":10944.7168},{"date":"2020-10-13","close":10806.7578},{"date":"2020-10-14","close":10438.8691},{"date":"2020-10-15","close":10208.9365},{"date":"2020-10-16","close":9887.0342},{"date":"2020-10-19","close":9795.0625},{"date":"2020-10-20","close":9933.0195},{"date":"2020-10-21","close":9841.0479},{"date":"2020-10-22","close":9611.1172},{"date":"2020-10-23","close":9703.0898},{"date":"2020-10-26","close":9178.8457},{"date":"2020-10-27","close":9243.2275},{"date":"2020-10-28","close":9427.1719},{"date":"2020-10-29","close":9381.1865},{"date":"2020-10-30","close":9427.1719},{"date":"2020-11-02","close":9243.2275},{"date":"2020-11-03","close":9473.1582},{"date":"2020-11-04","close":9611.1172},{"date":"2020-11-05","close":9427.1719},{"date":"2020-11-06","close":9473.1582},{"date":"2020-11-09","close":9565.1309},{"date":"2020-11-10","close":9657.1025},{"date":"2020-11-11","close":9657.1025},{"date":"2020-11-12","close":9657.1025},{"date":"2020-11-13","close":9473.1582},{"date":"2020-11-16","close":9427.1719},{"date":"2020-11-17","close":9096.0713},{"date":"2020-11-18","close":9114.4658},{"date":"2020-11-19","close":8958.1143},{"date":"2020-11-20","close":9096.0713},{"date":"2020-11-23","close":9151.2549},{"date":"2020-11-24","close":9519.1445},{"date":"2020-11-25","close":9335.2012},{"date":"2020-11-26","close":9188.0439},{"date":"2020-11-27","close":9197.2412},{"date":"2020-11-30","close":9335.2012},{"date":"2020-12-01","close":9749.0752},{"date":"2020-12-02","close":10070.9795},{"date":"2020-12-03","close":9703.0898},{"date":"2020-12-04","close":9519.1445},{"date":"2020-12-07","close":9335.2012},{"date":"2020-12-08","close":9381.1865},{"date":"2020-12-09","close":9565.1309},{"date":"2020-12-10","close":9565.1309},{"date":"2020-12-11","close":9565.1309},{"date":"2020-12-14","close":9427.1719},{"date":"2020-12-15","close":9289.2129},{"date":"2020-12-16","close":9887.0342},{"date":"2020-12-17","close":10392.8818},{"date":"2020-12-18","close":10622.8135},{"date":"2020-12-21","close":10668.7998},{"date":"2020-12-22","close":10484.8555},{"date":"2020-12-23","close":10484.8555},{"date":"2020-12-24","close":10484.8555},{"date":"2020-12-28","close":10438.8691},{"date":"2020-12-29","close":11000.6016},{"date":"2020-12-30","close":11281.4668},{"date":"2021-01-04","close":11328.2803},{"date":"2021-01-05","close":11047.4121},{"date":"2021-01-06","close":10860.1689},{"date":"2021-01-07","close":11000.6016},{"date":"2021-01-08","close":10672.9248},{"date":"2021-01-11","close":10064.3809},{"date":"2021-01-12","close":9923.9463},{"date":"2021-01-13","close":9970.7588},{"date":"2021-01-14","close":10111.1904},{"date":"2021-01-15","close":10204.8135},{"date":"2021-01-18","close":9923.9463},{"date":"2021-01-19","close":9877.1348},{"date":"2021-01-20","close":10579.3018},{"date":"2021-01-21","close":10485.6797},{"date":"2021-01-22","close":10251.624},{"date":"2021-01-25","close":10298.4365},{"date":"2021-01-26","close":10158.002},{"date":"2021-01-27","close":10111.1904},{"date":"2021-01-28","close":9783.5137},{"date":"2021-01-29","close":9409.0254},{"date":"2021-02-01","close":9409.0254},{"date":"2021-02-02","close":9502.6484},{"date":"2021-02-03","close":9409.0254},{"date":"2021-02-04","close":9249.8672},{"date":"2021-02-05","close":9362.2139},{"date":"2021-02-08","close":9324.7646},{"date":"2021-02-09","close":9277.9551},{"date":"2021-02-10","close":9231.1436},{"date":"2021-02-15","close":9502.6484},{"date":"2021-02-16","close":9502.6484},{"date":"2021-02-17","close":9549.459},{"date":"2021-02-18","close":9409.0254},{"date":"2021-02-19","close":9455.835},{"date":"2021-02-22","close":9455.835},{"date":"2021-02-23","close":9315.4033},{"date":"2021-02-24","close":8912.8271},{"date":"2021-02-25","close":8969.001},{"date":"2021-02-26","close":8706.8584},{"date":"2021-03-02","close":8819.2061},{"date":"2021-03-03","close":8837.9297},{"date":"2021-03-04","close":8706.8584},{"date":"2021-03-05","close":8594.5127},{"date":"2021-03-08","close":8472.8037},{"date":"2021-03-09","close":8425.9932},{"date":"2021-03-10","close":8575.7881},{"date":"2021-03-11","close":8800.4814},{"date":"2021-03-12","close":8903.4648},{"date":"2021-03-15","close":8997.0879},{"date":"2021-03-16","close":9212.4189},{"date":"2021-03-17","close":9221.7803},{"date":"2021-03-18","close":9352.8525},{"date":"2021-03-19","close":9455.835},{"date":"2021-03-22","close":9362.2139},{"date":"2021-03-23","close":9343.4893},{"date":"2021-03-24","close":9324.7646},{"date":"2021-03-25","close":9334.127},{"date":"2021-03-26","close":9455.835},{"date":"2021-03-29","close":9409.0254},{"date":"2021-03-30","close":9409.0254},{"date":"2021-03-31","close":9409.0254},{"date":"2021-04-01","close":9549.459},{"date":"2021-04-02","close":9455.835},{"date":"2021-04-05","close":9352.8525},{"date":"2021-04-06","close":9502.6484},{"date":"2021-04-07","close":9362.2139},{"date":"2021-04-08","close":9409.0254},{"date":"2021-04-09","close":9362.2139},{"date":"2021-04-12","close":9362.2139},{"date":"2021-04-13","close":9287.3164},{"date":"2021-04-14","close":9193.6953},{"date":"2021-04-15","close":9221.7803},{"date":"2021-04-16","close":9212.4189},{"date":"2021-04-19","close":9165.6074},{"date":"2021-04-20","close":9221.7803},{"date":"2021-04-21","close":9343.4893},{"date":"2021-04-22","close":9362.2139},{"date":"2021-04-23","close":9324.7646},{"date":"2021-04-26","close":9455.835},{"date":"2021-04-27","close":9315.4033},{"date":"2021-04-28","close":9249.8672},{"date":"2021-04-29","close":9343.4893},{"date":"2021-04-30","close":9409.0254},{"date":"2021-05-03","close":9352.8525},{"date":"2021-05-04","close":9306.041},{"date":"2021-05-06","close":9193.6953},{"date":"2021-05-07","close":9146.8828},{"date":"2021-05-10","close":9081.3477},{"date":"2021-05-11","close":8922.1914},{"date":"2021-05-12","close":8734.9463},{"date":"2021-05-13","close":8678.7715},{"date":"2021-05-14","close":8678.7715},{"date":"2021-05-17","close":8706.8584},{"date":"2021-05-18","close":8688.1338},{"date":"2021-05-20","close":8697.4971},{"date":"2021-05-21","close":8547.7012},{"date":"2021-05-24","close":8482.166},{"date":"2021-05-25","close":8482.166},{"date":"2021-05-26","close":8323.0078},{"date":"2021-05-27","close":8454.0791},{"date":"2021-05-28","close":8425.9932},{"date":"2021-05-31","close":8435.3545},{"date":"2021-06-01","close":8510.2529},{"date":"2021-06-02","close":8528.9766},{"date":"2021-06-03","close":8491.5293},{"date":"2021-06-04","close":8379.1816},{"date":"2021-06-07","close":8472.8037},{"date":"2021-06-08","close":8557.0625},{"date":"2021-06-09","close":8482.166},{"date":"2021-06-10","close":8519.6152},{"date":"2021-06-11","close":8528.9766},{"date":"2021-06-14","close":8538.3389},{"date":"2021-06-15","close":8482.166},{"date":"2021-06-16","close":8528.9766},{"date":"2021-06-17","close":8566.4258},{"date":"2021-06-18","close":8566.4258},{"date":"2021-06-21","close":8519.6152},{"date":"2021-06-22","close":8519.6152},{"date":"2021-06-23","close":8500.8916},{"date":"2021-06-24","close":8425.9932},{"date":"2021-06-25","close":8416.6309},{"date":"2021-06-28","close":8425.9932},{"date":"2021-06-29","close":8407.2676},{"date":"2021-06-30","close":8407.2676},{"date":"2021-07-01","close":8379.1816},{"date":"2021-07-02","close":8388.5439},{"date":"2021-07-05","close":8351.0957},{"date":"2021-07-06","close":8379.1816},{"date":"2021-07-07","close":8425.9932},{"date":"2021-07-08","close":8341.7334},{"date":"2021-07-09","close":8238.7471},{"date":"2021-07-12","close":8397.9053},{"date":"2021-07-13","close":8482.166},{"date":"2021-07-14","close":8519.6152},{"date":"2021-07-15","close":8528.9766},{"date":"2021-07-16","close":8510.2529},{"date":"2021-07-19","close":8360.458},{"date":"2021-07-20","close":8285.5596},{"date":"2021-07-21","close":8191.938},{"date":"2021-07-22","close":8238.7471},{"date":"2021-07-23","close":8163.8511},{"date":"2021-07-26","close":7985.9688},{"date":"2021-07-27","close":8257.4736},{"date":"2021-07-28","close":8238.7471},{"date":"2021-07-29","close":8238.7471},{"date":"2021-07-30","close":8163.8511},{"date":"2021-08-02","close":7976.6055},{"date":"2021-08-03","close":7873.6226},{"date":"2021-08-04","close":7873.6226},{"date":"2021-08-05","close":7995.3311},{"date":"2021-08-06","close":7985.9688},{"date":"2021-08-09","close":8107.6772},{"date":"2021-08-10","close":7957.8818},{"date":"2021-08-11","close":7957.8818},{"date":"2021-08-12","close":7920.4331},{"date":"2021-08-13","close":7761.2754},{"date":"2021-08-17","close":7583.3936},{"date":"2021-08-18","close":7611.48},{"date":"2021-08-19","close":7648.9287},{"date":"2021-08-20","close":7817.4487},{"date":"2021-08-23","close":7976.6055},{"date":"2021-08-24","close":8257.4736},{"date":"2021-08-25","close":8257.4736},{"date":"2021-08-26","close":8332.3691},{"date":"2021-08-27","close":8313.6455},{"date":"2021-08-30","close":8257.4736},{"date":"2021-08-31","close":8201.2998},{"date":"2021-09-01","close":8248.1104},{"date":"2021-09-02","close":8257.4736},{"date":"2021-09-03","close":8313.6455},{"date":"2021-09-06","close":8332.3691},{"date":"2021-09-07","close":8510.2529},{"date":"2021-09-08","close":8650.6865},{"date":"2021-09-09","close":8641.3232},{"date":"2021-09-10","close":8369.8203},{"date":"2021-09-13","close":8060.8662},{"date":"2021-09-14","close":8229.3857},{"date":"2021-09-15","close":8154.4883},{"date":"2021-09-16","close":8088.9526},{"date":"2021-09-17","close":8088.9526},{"date":"2021-09-23","close":7976.6055},{"date":"2021-09-24","close":7911.0713},{"date":"2021-09-27","close":7929.7959},{"date":"2021-09-28","close":7985.9688},{"date":"2021-09-29","close":7677.0151},{"date":"2021-09-30","close":7667.6538},{"date":"2021-10-01","close":7630.2046},{"date":"2021-10-05","close":7180.8184},{"date":"2021-10-06","close":6928.0386},{"date":"2021-10-07","close":7077.8335},{"date":"2021-10-08","close":7134.0068},{"date":"2021-10-12","close":7021.6602},{"date":"2021-10-13","close":7096.5581},{"date":"2021-10-14","close":7330.6138},{"date":"2021-10-15","close":7358.7007},{"date":"2021-10-18","close":7386.7871},{"date":"2021-10-19","close":7349.3384},{"date":"2021-10-20","close":7349.3384},{"date":"2021-10-21","close":7302.5264},{"date":"2021-10-22","close":7330.6138},{"date":"2021-10-25","close":7442.9604},{"date":"2021-10-26","close":7414.8735},{"date":"2021-10-27","close":7218.2676},{"date":"2021-10-28","close":7330.6138},{"date":"2021-10-29","close":7293.1646},{"date":"2021-11-01","close":7124.645},{"date":"2021-11-02","close":7283.8027},{"date":"2021-11-03","close":7330.6138},{"date":"2021-11-04","close":7330.6138},{"date":"2021-11-05","close":7302.5264},{"date":"2021-11-08","close":7302.5264},{"date":"2021-11-09","close":7302.5264},{"date":"2021-11-10","close":7134.0068},{"date":"2021-11-11","close":7059.1094},{"date":"2021-11-12","close":7152.7319},{"date":"2021-11-15","close":7199.543},{"date":"2021-11-16","close":7677.0151},{"date":"2021-11-17","close":7770.6377},{"date":"2021-11-18","close":7639.5664},{"date":"2021-11-19","close":8088.9526},{"date":"2021-11-22","close":8004.6929},{"date":"2021-11-23","close":7911.0713},{"date":"2021-11-24","close":7864.2593},{"date":"2021-11-25","close":7714.4648},{"date":"2021-11-26","close":7527.2197},{"date":"2021-11-29","close":7414.8735},{"date":"2021-11-30","close":7115.2827},{"date":"2021-12-01","close":7311.8887},{"date":"2021-12-02","close":7620.8423},{"date":"2021-12-03","close":7658.2915},{"date":"2021-12-06","close":7761.2754},{"date":"2021-12-07","close":8182.5757},{"date":"2021-12-08","close":7948.5205},{"date":"2021-12-09","close":7911.0713},{"date":"2021-12-10","close":7789.3618},{"date":"2021-12-13","close":7864.2593},{"date":"2021-12-14","close":7836.1738},{"date":"2021-12-15","close":7789.3618},{"date":"2021-12-16","close":7798.7246},{"date":"2021-12-17","close":8042.1421},{"date":"2021-12-20","close":8051.5049},{"date":"2021-12-21","close":8098.314},{"date":"2021-12-22","close":7957.8818},{"date":"2021-12-23","close":8051.5049},{"date":"2021-12-24","close":8238.7471},{"date":"2021-12-27","close":8360.458},{"date":"2021-12-28","close":8173.2134},{"date":"2021-12-29","close":8296.332},{"date":"2021-12-30","close":8353.1572},{"date":"2022-01-03","close":9250.0},{"date":"2022-01-04","close":8731.9844},{"date":"2022-01-05","close":8542.5703},{"date":"2022-01-06","close":8286.8613},{"date":"2022-01-07","close":8589.9238},{"date":"2022-01-10","close":8561.5117},{"date":"2022-01-11","close":8618.3359},{"date":"2022-01-12","close":8694.1016},{"date":"2022-01-13","close":8741.4551},{"date":"2022-01-14","close":8788.8096},{"date":"2022-01-17","close":8362.6279},{"date":"2022-01-18","close":8059.5654},{"date":"2022-01-19","close":8069.0352},{"date":"2022-01-20","close":8324.7451},{"date":"2022-01-21","close":8059.5654},{"date":"2022-01-24","close":7661.7959},{"date":"2022-01-25","close":7481.8516},{"date":"2022-01-26","close":7557.6177},{"date":"2022-01-27","close":7614.4414},{"date":"2022-01-28","close":7756.5024},{"date":"2022-02-03","close":7699.6777},{"date":"2022-02-04","close":7841.7393},{"date":"2022-02-07","close":7765.9731},{"date":"2022-02-08","close":7765.9731},{"date":"2022-02-09","close":7765.9731},{"date":"2022-02-10","close":7481.8516},{"date":"2022-02-11","close":7282.9678},{"date":"2022-02-14","close":7055.6704},{"date":"2022-02-15","close":6989.376},{"date":"2022-02-16","close":7264.0259},{"date":"2022-02-17","close":7576.5591},{"date":"2022-02-18","close":7718.6196},{"date":"2022-02-21","close":7794.3853},{"date":"2022-02-22","close":7794.3853},{"date":"2022-02-23","close":7794.3853},{"date":"2022-02-24","close":7576.5591},{"date":"2022-02-25","close":7756.5024},{"date":"2022-02-28","close":7756.5024},{"date":"2022-03-02","close":7851.2095},{"date":"2022-03-03","close":7974.3286},{"date":"2022-03-04","close":7955.3867},{"date":"2022-03-07","close":7661.7959},{"date":"2022-03-08","close":7576.5591},{"date":"2022-03-10","close":7586.0298},{"date":"2022-03-11","close":7614.4414},{"date":"2022-03-14","close":7415.5571},{"date":"2022-03-15","close":7415.5571},{"date":"2022-03-16","close":7472.3809},{"date":"2022-03-17","close":7472.3809},{"date":"2022-03-18","close":7747.0317},{"date":"2022-03-21","close":7747.0317},{"date":"2022-03-22","close":7661.7959},{"date":"2022-03-23","close":7623.9126},{"date":"2022-03-24","close":7500.7935},{"date":"2022-03-25","close":7462.9111},{"date":"2022-03-28","close":7510.2642},{"date":"2022-03-29","close":7491.3228},{"date":"2022-03-30","close":7500.7935},{"date":"2022-03-31","close":7406.0864},{"date":"2022-04-01","close":7415.5571},{"date":"2022-04-04","close":7396.6152},{"date":"2022-04-05","close":7415.5571},{"date":"2022-04-06","close":7387.145},{"date":"2022-04-07","close":7282.9678},{"date":"2022-04-08","close":7235.6138},{"date":"2022-04-11","close":7235.6138},{"date":"2022-04-12","close":7131.4365},{"date":"2022-04-13","close":7387.145},{"date":"2022-04-14","close":7481.8516},{"date":"2022-04-15","close":7396.6152},{"date":"2022-04-18","close":7358.7329},{"date":"2022-04-19","close":7434.4985},{"date":"2022-04-20","close":7434.4985},{"date":"2022-04-21","close":7396.6152},{"date":"2022-04-22","close":7292.438},{"date":"2022-04-25","close":7150.3774},{"date":"2022-04-26","close":7178.7896},{"date":"2022-04-27","close":7443.9692},{"date":"2022-04-28","close":7510.2642},{"date":"2022-04-29","close":7557.6177},{"date":"2022-05-02","close":7652.3242},{"date":"2022-05-03","close":7576.5591},{"date":"2022-05-04","close":7548.147},{"date":"2022-05-06","close":7491.3228},{"date":"2022-05-09","close":7880.0},{"date":"2022-05-10","close":7339.7915},{"date":"2022-05-11","close":7301.9087},{"date":"2022-05-12","close":7207.2021},{"date":"2022-05-13","close":7462.9111},{"date":"2022-05-16","close":7652.3242},{"date":"2022-05-17","close":7387.145},{"date":"2022-05-18","close":8760.3965},{"date":"2022-05-19","close":8296.332},{"date":"2022-05-20","close":8182.6831},{"date":"2022-05-23","close":7955.3867},{"date":"2022-05-24","close":8059.5654},{"date":"2022-05-25","close":8902.457},{"date":"2022-05-26","close":8514.1592},{"date":"2022-05-27","close":8533.0996},{"date":"2022-05-30","close":8769.8672},{"date":"2022-05-31","close":8741.4551},{"date":"2022-06-02","close":8874.0449},{"date":"2022-06-03","close":8817.2207},{"date":"2022-06-07","close":8324.7451},{"date":"2022-06-08","close":9612.7598},{"date":"2022-06-09","close":8807.749},{"date":"2022-06-10","close":8495.2168},{"date":"2022-06-13","close":7964.8574},{"date":"2022-06-14","close":8050.0938},{"date":"2022-06-15","close":7794.3853},{"date":"2022-06-16","close":7614.4414},{"date":"2022-06-17","close":7538.6768},{"date":"2022-06-20","close":6970.4341},{"date":"2022-06-21","close":7093.5532},{"date":"2022-06-22","close":6610.5479},{"date":"2022-06-23","close":6099.1294},{"date":"2022-06-24","close":6477.958},{"date":"2022-06-27","close":6733.6665},{"date":"2022-06-28","close":6847.3149},{"date":"2022-06-29","close":6998.8462},{"date":"2022-06-30","close":6809.4326},{"date":"2022-07-01","close":6620.0186},{"date":"2022-07-04","close":6601.0771},{"date":"2022-07-05","close":6676.8428},{"date":"2022-07-06","close":6714.7256},{"date":"2022-07-07","close":6790.4912},{"date":"2022-07-08","close":6847.3149},{"date":"2022-07-11","close":6771.5498},{"date":"2022-07-12","close":6402.1929},{"date":"2022-07-13","close":6553.7231},{"date":"2022-07-14","close":6572.665},{"date":"2022-07-15","close":6487.4287},{"date":"2022-07-18","close":6610.5479},{"date":"2022-07-19","close":6629.4888},{"date":"2022-07-20","close":6752.6084},{"date":"2022-07-21","close":6790.4912},{"date":"2022-07-22","close":6781.0205},{"date":"2022-07-25","close":6667.3716},{"date":"2022-07-26","close":6638.9595},{"date":"2022-07-27","close":6610.5479},{"date":"2022-07-28","close":6781.0205},{"date":"2022-07-29","close":6686.313},{"date":"2022-08-01","close":6638.9595},{"date":"2022-08-02","close":6534.7822},{"date":"2022-08-03","close":6705.2549},{"date":"2022-08-04","close":6781.0205},{"date":"2022-08-05","close":6799.9619},{"date":"2022-08-08","close":6799.9619},{"date":"2022-08-09","close":6818.9028},{"date":"2022-08-10","close":6951.4932},{"date":"2022-08-11","close":7055.6704},{"date":"2022-08-12","close":6951.4932},{"date":"2022-08-16","close":6923.0806},{"date":"2022-08-17","close":6866.2563},{"date":"2022-08-18","close":6951.4932},{"date":"2022-08-19","close":6932.5518},{"date":"2022-08-22","close":6714.7256},{"date":"2022-08-23","close":6402.1929},{"date":"2022-08-24","close":6544.2529},{"date":"2022-08-25","close":6629.4888},{"date":"2022-08-26","close":6657.9014},{"date":"2022-08-29","close":6506.3701},{"date":"2022-08-30","close":6638.9595},{"date":"2022-08-31","close":6828.374},{"date":"2022-09-01","close":6705.2549},{"date":"2022-09-02","close":6733.6665},{"date":"2022-09-05","close":6610.5479},{"date":"2022-09-06","close":6818.9028},{"date":"2022-09-07","close":6534.7822},{"date":"2022-09-08","close":6657.9014},{"date":"2022-09-13","close":6970.4341},{"date":"2022-09-14","close":6885.1978},{"date":"2022-09-15","close":6885.1978},{"date":"2022-09-16","close":6667.3716},{"date":"2022-09-19","close":6364.3096},{"date":"2022-09-20","close":6354.8384},{"date":"2022-09-21","close":6392.7217},{"date":"2022-09-22","close":6212.7783},{"date":"2022-09-23","close":6127.542},{"date":"2022-09-26","close":5710.8315},{"date":"2022-09-27","close":5758.1851},{"date":"2022-09-28","close":5483.5347},{"date":"2022-09-29","close":5322.5327},{"date":"2022-09-30","close":5360.4155},{"date":"2022-10-04","close":5568.7705},{"date":"2022-10-05","close":5672.9482},{"date":"2022-10-06","close":5739.2437},{"date":"2022-10-07","close":5758.1851},{"date":"2022-10-11","close":5455.1226},{"date":"2022-10-12","close":5474.0635},{"date":"2022-10-13","close":5511.9463},{"date":"2022-10-14","close":5654.0078},{"date":"2022-10-17","close":5654.0078},{"date":"2022-10-18","close":5729.7734},{"date":"2022-10-19","close":5672.9482},{"date":"2022-10-20","close":5559.3003},{"date":"2022-10-21","close":5474.0635},{"date":"2022-10-24","close":5682.4189},{"date":"2022-10-25","close":5720.3018},{"date":"2022-10-26","close":5644.5366},{"date":"2022-10-27","close":5748.7144},{"date":"2022-10-28","close":5672.9482},{"date":"2022-10-31","close":5796.0674},{"date":"2022-11-01","close":6042.3057},{"date":"2022-11-02","close":5919.1865},{"date":"2022-11-03","close":5966.5405},{"date":"2022-11-04","close":6032.835},{"date":"2022-11-07","close":5947.5991},{"date":"2022-11-08","close":6155.9541},{"date":"2022-11-09","close":6203.3076},{"date":"2022-11-10","close":6023.3647},{"date":"2022-11-11","close":6137.0127},{"date":"2022-11-14","close":6051.7764},{"date":"2022-11-15","close":6032.835},{"date":"2022-11-16","close":6013.8936},{"date":"2022-11-17","close":5871.8335},{"date":"2022-11-18","close":5852.8916},{"date":"2022-11-21","close":5663.478},{"date":"2022-11-22","close":5616.1245},{"date":"2022-11-23","close":5815.0093},{"date":"2022-11-24","close":5852.8916},{"date":"2022-11-25","close":5852.8916},{"date":"2022-11-28","close":5767.6553},{"date":"2022-11-29","close":5871.8335},{"date":"2022-11-30","close":5994.9521},{"date":"2022-12-01","close":6193.8374},{"date":"2022-12-02","close":6212.7783},{"date":"2022-12-05","close":6193.8374},{"date":"2022-12-06","close":6108.6006},{"date":"2022-12-07","close":6013.8936},{"date":"2022-12-08","close":6051.7764},{"date":"2022-12-09","close":6127.542},{"date":"2022-12-12","close":6070.7183},{"date":"2022-12-13","close":6089.6597},{"date":"2022-12-14","close":6231.7192},{"date":"2022-12-15","close":6269.6025},{"date":"2022-12-16","close":6345.3682},{"date":"2022-12-19","close":6345.3682},{"date":"2022-12-20","close":6392.7217},{"date":"2022-12-21","close":6184.3662},{"date":"2022-12-22","close":6231.7192},{"date":"2022-12-23","close":5966.5405},{"date":"2022-12-26","close":6193.8374},{"date":"2022-12-27","close":6222.249},{"date":"2022-12-28","close":6029.9077},{"date":"2022-12-29","close":5760.6294},{"date":"2023-01-02","close":5751.0122},{"date":"2023-01-03","close":5597.1387},{"date":"2023-01-04","close":5674.0752},{"date":"2023-01-05","close":5702.9272},{"date":"2023-01-06","close":5818.332},{"date":"2023-01-09","close":5827.9492},{"date":"2023-01-10","close":5847.1831},{"date":"2023-01-11","close":5895.2681},{"date":"2023-01-12","close":5856.7998},{"date":"2023-01-13","close":5904.8857},{"date":"2023-01-16","close":5904.8857},{"date":"2023-01-17","close":5933.7363},{"date":"2023-01-18","close":5866.4175},{"date":"2023-01-19","close":5876.0342},{"date":"2023-01-20","close":5904.8857},{"date":"2023-01-25","close":5962.5879},{"date":"2023-01-26","close":5991.4395},{"date":"2023-01-27","close":5962.5879},{"date":"2023-01-30","close":5962.5879},{"date":"2023-01-31","close":5914.5024},{"date":"2023-02-01","close":5933.7363},{"date":"2023-02-02","close":6106.8438},{"date":"2023-02-03","close":6116.4619},{"date":"2023-02-06","close":6106.8438},{"date":"2023-02-07","close":6270.3345},{"date":"2023-02-08","close":6251.1001},{"date":"2023-02-09","close":6347.271},{"date":"2023-02-10","close":6299.186},{"date":"2023-02-13","close":6068.3755},{"date":"2023-02-14","close":6443.4419},{"date":"2023-02-15","close":6433.8247},{"date":"2023-02-16","close":6491.5269},{"date":"2023-02-17","close":6424.208},{"date":"2023-02-20","close":6462.6763},{"date":"2023-02-21","close":6472.293},{"date":"2023-02-22","close":6395.356},{"date":"2023-02-23","close":6453.0586},{"date":"2023-02-24","close":6318.4199},{"date":"2023-02-27","close":6279.9517},{"date":"2023-02-28","close":6337.6543},{"date":"2023-03-02","close":6164.5469},{"date":"2023-03-03","close":6203.0151},{"date":"2023-03-06","close":6203.0151},{"date":"2023-03-07","close":6241.4829},{"date":"2023-03-08","close":6203.0151},{"date":"2023-03-09","close":6174.1636},{"date":"2023-03-10","close":6260.7178},{"date":"2023-03-13","close":6077.9932},{"date":"2023-03-14","close":5962.5879},{"date":"2023-03-15","close":6183.7808},{"date":"2023-03-16","close":6289.5688},{"date":"2023-03-17","close":6395.356},{"date":"2023-03-20","close":6433.8247},{"date":"2023-03-21","close":6462.6763},{"date":"2023-03-22","close":6404.9736},{"date":"2023-03-23","close":6135.6953},{"date":"2023-03-24","close":6241.4829},{"date":"2023-03-27","close":6154.9292},{"date":"2023-03-28","close":6135.6953},{"date":"2023-03-29","close":6279.9517},{"date":"2023-03-30","close":7020.4668},{"date":"2023-03-31","close":6731.9541},{"date":"2023-04-03","close":6808.8906},{"date":"2023-04-04","close":6674.2515},{"date":"2023-04-05","close":7164.7227},{"date":"2023-04-06","close":6924.2954},{"date":"2023-04-07","close":8520.7305},{"date":"2023-04-10","close":8684.2207},{"date":"2023-04-11","close":8376.4746},{"date":"2023-04-12","close":8030.2593},{"date":"2023-04-13","close":8030.2593},{"date":"2023-04-14","close":7828.3008},{"date":"2023-04-17","close":8174.5161},{"date":"2023-04-18","close":8030.2593},{"date":"2023-04-19","close":8491.8799},{"date":"2023-04-20","close":8068.7275},{"date":"2023-04-21","close":7818.6836},{"date":"2023-04-24","close":7982.1738},{"date":"2023-04-25","close":7510.937},{"date":"2023-04-26","close":7155.106},{"date":"2023-04-27","close":7318.5962},{"date":"2023-04-28","close":7020.4668},{"date":"2023-05-02","close":7078.1689},{"date":"2023-05-03","close":7078.1689},{"date":"2023-05-04","close":7212.8076},{"date":"2023-05-08","close":7078.1689},{"date":"2023-05-09","close":7039.7007},{"date":"2023-05-10","close":7010.8496},{"date":"2023-05-11","close":7030.0835},{"date":"2023-05-12","close":6876.2104},{"date":"2023-05-15","close":7020.4668},{"date":"2023-05-16","close":7328.2129},{"date":"2023-05-17","close":7405.1494},{"date":"2023-05-18","close":7597.4912},{"date":"2023-05-19","close":7568.6401},{"date":"2023-05-22","close":7587.874},{"date":"2023-05-23","close":7607.1084},{"date":"2023-05-24","close":7559.0229},{"date":"2023-05-25","close":7357.0645},{"date":"2023-05-26","close":7164.7227},{"date":"2023-05-30","close":7164.7227},{"date":"2023-05-31","close":7212.8076},{"date":"2023-06-01","close":7126.2544},{"date":"2023-06-02","close":7212.8076},{"date":"2023-06-05","close":7164.7227},{"date":"2023-06-07","close":7183.957},{"date":"2023-06-08","close":7203.1909},{"date":"2023-06-09","close":7347.4468},{"date":"2023-06-12","close":7347.4468},{"date":"2023-06-13","close":7741.7476},{"date":"2023-06-14","close":7520.5542},{"date":"2023-06-15","close":7780.2158},{"date":"2023-06-16","close":7741.7476},{"date":"2023-06-19","close":7780.2158},{"date":"2023-06-20","close":7539.7886},{"date":"2023-06-21","close":7587.874},{"date":"2023-06-22","close":7664.8105},{"date":"2023-06-23","close":7462.8521},{"date":"2023-06-26","close":7626.3423},{"date":"2023-06-27","close":7453.2349},{"date":"2023-06-28","close":7260.8931},{"date":"2023-06-29","close":7087.7856},{"date":"2023-06-30","close":7212.8076},{"date":"2023-07-03","close":7260.8931},{"date":"2023-07-04","close":7260.8931},{"date":"2023-07-05","close":7155.106},{"date":"2023-07-06","close":7020.4668},{"date":"2023-07-07","close":6847.3594},{"date":"2023-07-10","close":6731.9541},{"date":"2023-07-11","close":6770.4224},{"date":"2023-07-12","close":6905.0615},{"date":"2023-07-13","close":7087.7856},{"date":"2023-07-14","close":6895.4448},{"date":"2023-07-17","close":6962.7637},{"date":"2023-07-18","close":6885.8276},{"date":"2023-07-19","close":6828.1245},{"date":"2023-07-20","close":6780.0396},{"date":"2023-07-21","close":6828.1245},{"date":"2023-07-24","close":6760.8057},{"date":"2023-07-25","close":6683.8687},{"date":"2023-07-26","close":6404.9736},{"date":"2023-07-27","close":6731.9541},{"date":"2023-07-28","close":6828.1245},{"date":"2023-07-31","close":6789.6562},{"date":"2023-08-01","close":6828.1245},{"date":"2023-08-02","close":7174.3398},{"date":"2023-08-03","close":6837.7422},{"date":"2023-08-04","close":6972.3809},{"date":"2023-08-07","close":7058.9351},{"date":"2023-08-08","close":6876.2104},{"date":"2023-08-09","close":6818.5078},{"date":"2023-08-10","close":6808.8906},{"date":"2023-08-11","close":6885.8276},{"date":"2023-08-14","close":6981.9985},{"date":"2023-08-16","close":6953.1465},{"date":"2023-08-17","close":7212.8076},{"date":"2023-08-18","close":7049.3174},{"date":"2023-08-21","close":7462.8521},{"date":"2023-08-22","close":7145.4888},{"date":"2023-08-23","close":7212.8076},{"date":"2023-08-24","close":7299.3618},{"date":"2023-08-25","close":7107.02},{"date":"2023-08-28","close":7280.1279},{"date":"2023-08-29","close":7520.5542},{"date":"2023-08-30","close":7578.2573},{"date":"2023-08-31","close":7578.2573},{"date":"2023-09-01","close":7616.7256},{"date":"2023-09-04","close":7607.1084},{"date":"2023-09-05","close":7520.5542},{"date":"2023-09-06","close":7443.6182},{"date":"2023-09-07","close":7405.1494},{"date":"2023-09-08","close":7434.001},{"date":"2023-09-11","close":7212.8076},{"date":"2023-09-12","close":7193.5737},{"date":"2023-09-13","close":6972.3809},{"date":"2023-09-14","close":7039.7007},{"date":"2023-09-15","close":7039.7007},{"date":"2023-09-18","close":6991.6152},{"date":"2023-09-19","close":6885.8276},{"date":"2023-09-20","close":6856.9766},{"date":"2023-09-21","close":6914.6787},{"date":"2023-09-22","close":6924.2954},{"date":"2023-09-25","close":6818.5078},{"date":"2023-09-26","close":6751.188},{"date":"2023-09-27","close":6905.0615},{"date":"2023-10-04","close":6703.103},{"date":"2023-10-05","close":6789.6562},{"date":"2023-10-06","close":6847.3594},{"date":"2023-10-10","close":6780.0396},{"date":"2023-10-11","close":6828.1245},{"date":"2023-10-12","close":6981.9985},{"date":"2023-10-13","close":6914.6787},{"date":"2023-10-16","close":6876.2104},{"date":"2023-10-17","close":6914.6787},{"date":"2023-10-18","close":6876.2104},{"date":"2023-10-19","close":6683.8687},{"date":"2023-10-20","close":6655.0171},{"date":"2023-10-23","close":6741.5713},{"date":"2023-10-24","close":6741.5713},{"date":"2023-10-25","close":6645.4004},{"date":"2023-10-26","close":6424.208},{"date":"2023-10-27","close":6433.8247},{"date":"2023-10-30","close":6462.6763},{"date":"2023-10-31","close":6472.293},{"date":"2023-11-01","close":6472.293},{"date":"2023-11-02","close":6731.9541},{"date":"2023-11-03","close":6828.1245},{"date":"2023-11-06","close":6847.3594},{"date":"2023-11-07","close":6866.5933},{"date":"2023-11-08","close":6866.5933},{"date":"2023-11-09","close":6866.5933},{"date":"2023-11-10","close":6876.2104},{"date":"2023-11-13","close":6943.5298},{"date":"2023-11-14","close":6981.9985},{"date":"2023-11-15","close":7135.8716},{"date":"2023-11-16","close":7164.7227},{"date":"2023-11-17","close":7203.1909},{"date":"2023-11-20","close":7203.1909},{"date":"2023-11-21","close":7203.1909},{"date":"2023-11-22","close":7164.7227},{"date":"2023-11-23","close":7174.3398},{"date":"2023-11-24","close":7395.5327},{"date":"2023-11-27","close":7280.1279},{"date":"2023-11-28","close":7501.3203},{"date":"2023-11-29","close":7251.2759},{"date":"2023-11-30","close":7280.1279},{"date":"2023-12-01","close":7299.3618},{"date":"2023-12-04","close":7289.7446},{"date":"2023-12-05","close":7280.1279},{"date":"2023-12-06","close":7280.1279},{"date":"2023-12-07","close":7049.3174},{"date":"2023-12-08","close":7116.6372},{"date":"2023-12-11","close":7174.3398},{"date":"2023-12-12","close":7183.957},{"date":"2023-12-13","close":7347.4468},{"date":"2023-12-14","close":7289.7446},{"date":"2023-12-15","close":7270.5107},{"date":"2023-12-18","close":7405.1494},{"date":"2023-12-19","close":7376.2983},{"date":"2023-12-20","close":7414.7671},{"date":"2023-12-21","close":7126.2544},{"date":"2023-12-22","close":7203.1909},{"date":"2023-12-26","close":7616.7256},{"date":"2023-12-27","close":7850.4868},{"date":"2023-12-28","close":7850.4868},{"date":"2024-01-02","close":7831.0063},{"date":"2024-01-03","close":7723.8662},{"date":"2024-01-04","close":7704.3857},{"date":"2024-01-05","close":7918.6675},{"date":"2024-01-08","close":7889.4468},{"date":"2024-01-09","close":7801.7866},{"date":"2024-01-10","close":7811.5269},{"date":"2024-01-11","close":7704.3857},{"date":"2024-01-12","close":7704.3857},{"date":"2024-01-15","close":7801.7866},{"date":"2024-01-16","close":7626.4653},{"date":"2024-01-17","close":7363.4839},{"date":"2024-01-18","close":7548.5449},{"date":"2024-01-19","close":7675.166},{"date":"2024-01-22","close":7792.0469},{"date":"2024-01-23","close":7753.0864},{"date":"2024-01-24","close":7714.1265},{"date":"2024-01-25","close":7548.5449},{"date":"2024-01-26","close":7860.2271},{"date":"2024-01-29","close":7548.5449},{"date":"2024-01-30","close":7548.5449},{"date":"2024-01-31","close":7334.2637},{"date":"2024-02-01","close":7188.1631},{"date":"2024-02-02","close":7197.9028},{"date":"2024-02-05","close":7558.2852},{"date":"2024-02-06","close":7558.2852},{"date":"2024-02-07","close":7675.166},{"date":"2024-02-08","close":7645.9453},{"date":"2024-02-13","close":7587.5049},{"date":"2024-02-14","close":7577.7651},{"date":"2024-02-15","close":7266.0835},{"date":"2024-02-16","close":7548.5449},{"date":"2024-02-19","close":7558.2852},{"date":"2024-02-20","close":7499.8447},{"date":"2024-02-21","close":7470.625},{"date":"2024-02-22","close":7392.7041},{"date":"2024-02-23","close":7305.0435},{"date":"2024-02-26","close":7275.8232},{"date":"2024-02-27","close":7158.9429},{"date":"2024-02-28","close":7246.6035},{"date":"2024-02-29","close":7217.3828},{"date":"2024-03-04","close":7197.9028},{"date":"2024-03-05","close":7129.7227},{"date":"2024-03-06","close":7217.3828},{"date":"2024-03-07","close":7139.4624},{"date":"2024-03-08","close":7071.2822},{"date":"2024-03-11","close":7090.7622},{"date":"2024-03-12","close":7110.2427},{"date":"2024-03-13","close":7110.2427},{"date":"2024-03-14","close":7119.9824},{"date":"2024-03-15","close":7139.4624},{"date":"2024-03-18","close":7081.022},{"date":"2024-03-19","close":7119.9824},{"date":"2024-03-20","close":7129.7227},{"date":"2024-03-21","close":7217.3828},{"date":"2024-03-22","close":7207.6431},{"date":"2024-03-25","close":7139.4624},{"date":"2024-03-26","close":7090.7622},{"date":"2024-03-27","close":7022.5815},{"date":"2024-03-28","close":7012.8418},{"date":"2024-03-29","close":6964.1416},{"date":"2024-04-01","close":7207.6431},{"date":"2024-04-02","close":7158.9429},{"date":"2024-04-03","close":7256.3433},{"date":"2024-04-04","close":7314.7837},{"date":"2024-04-05","close":7275.8232},{"date":"2024-04-08","close":7178.4229},{"date":"2024-04-09","close":7236.8633},{"date":"2024-04-11","close":7207.6431},{"date":"2024-04-12","close":7129.7227},{"date":"2024-04-15","close":7227.1235},{"date":"2024-04-16","close":7129.7227},{"date":"2024-04-17","close":7090.7622},{"date":"2024-04-18","close":7090.7622},{"date":"2024-04-19","close":7110.2427},{"date":"2024-04-22","close":7207.6431},{"date":"2024-04-23","close":7363.4839},{"date":"2024-04-24","close":7665.4258},{"date":"2024-04-25","close":7577.7651},{"date":"2024-04-26","close":7499.8447},{"date":"2024-04-29","close":7499.8447},{"date":"2024-04-30","close":7499.8447},{"date":"2024-05-02","close":7529.0654},{"date":"2024-05-03","close":7529.0654},{"date":"2024-05-07","close":7431.6646},{"date":"2024-05-08","close":7519.3247},{"date":"2024-05-09","close":7470.625},{"date":"2024-05-10","close":7490.105},{"date":"2024-05-13","close":7324.5234},{"date":"2024-05-14","close":7363.4839},{"date":"2024-05-16","close":7431.6646},{"date":"2024-05-17","close":7324.5234},{"date":"2024-05-20","close":7256.3433},{"date":"2024-05-21","close":7217.3828},{"date":"2024-05-22","close":7158.9429},{"date":"2024-05-23","close":7207.6431},{"date":"2024-05-24","close":7344.0039},{"date":"2024-05-27","close":7266.0835},{"date":"2024-05-28","close":7236.8633},{"date":"2024-05-29","close":7207.6431},{"date":"2024-05-30","close":7285.5635},{"date":"2024-05-31","close":7207.6431},{"date":"2024-06-03","close":7149.2026},{"date":"2024-06-04","close":7042.062},{"date":"2024-06-05","close":7042.062},{"date":"2024-06-07","close":7071.2822},{"date":"2024-06-10","close":7168.6831},{"date":"2024-06-11","close":7207.6431},{"date":"2024-06-12","close":7460.8843},{"date":"2024-06-13","close":7441.4043},{"date":"2024-06-14","close":7295.3037},{"date":"2024-06-17","close":7227.1235},{"date":"2024-06-18","close":7188.1631},{"date":"2024-06-19","close":7207.6431},{"date":"2024-06-20","close":7197.9028},{"date":"2024-06-21","close":7100.5024},{"date":"2024-06-24","close":7090.7622},{"date":"2024-06-25","close":7061.542},{"date":"2024-06-26","close":7003.1021},{"date":"2024-06-27","close":7003.1021},{"date":"2024-06-28","close":7012.8418},{"date":"2024-07-01","close":7051.8022},{"date":"2024-07-02","close":6954.4014},{"date":"2024-07-03","close":6983.6221},{"date":"2024-07-04","close":7090.7622},{"date":"2024-07-05","close":7110.2427},{"date":"2024-07-08","close":7081.022},{"date":"2024-07-09","close":7022.5815},{"date":"2024-07-10","close":6983.6221},{"date":"2024-07-11","close":6983.6221},{"date":"2024-07-12","close":6905.7012},{"date":"2024-07-15","close":6934.9214},{"date":"2024-07-16","close":6944.6616},{"date":"2024-07-17","close":6905.7012},{"date":"2024-07-18","close":6934.9214},{"date":"2024-07-19","close":6886.2212},{"date":"2024-07-22","close":6818.0405},{"date":"2024-07-23","close":6866.7412},{"date":"2024-07-24","close":6740.1201},{"date":"2024-07-25","close":6623.2397},{"date":"2024-07-26","close":6710.8999},{"date":"2024-07-29","close":6759.6001},{"date":"2024-07-30","close":6769.3403},{"date":"2024-07-31","close":6720.6401},{"date":"2024-08-01","close":6779.0801},{"date":"2024-08-02","close":6681.6802},{"date":"2024-08-05","close":5941.4355},{"date":"2024-08-06","close":6233.6372},{"date":"2024-08-07","close":6399.2183},{"date":"2024-08-08","close":6496.6187},{"date":"2024-08-09","close":6564.7993},{"date":"2024-08-12","close":6671.9399},{"date":"2024-08-13","close":6496.6187},{"date":"2024-08-14","close":6438.1787},{"date":"2024-08-16","close":6369.998},{"date":"2024-08-19","close":6223.897},{"date":"2024-08-20","close":6184.937},{"date":"2024-08-21","close":6243.3774},{"date":"2024-08-22","close":6165.457},{"date":"2024-08-23","close":6087.5361},{"date":"2024-08-26","close":5990.1357},{"date":"2024-08-27","close":5990.1357},{"date":"2024-08-28","close":6087.5361},{"date":"2024-08-29","close":6077.7964},{"date":"2024-08-30","close":5999.876},{"date":"2024-09-02","close":5970.6553},{"date":"2024-09-03","close":6204.417},{"date":"2024-09-04","close":5941.4355},{"date":"2024-09-05","close":5931.6953},{"date":"2024-09-06","close":5746.6343},{"date":"2024-09-09","close":5717.4141},{"date":"2024-09-10","close":5668.7139},{"date":"2024-09-11","close":5610.2739},{"date":"2024-09-12","close":5717.4141},{"date":"2024-09-13","close":5639.4937},{"date":"2024-09-19","close":5454.4326},{"date":"2024-09-20","close":5532.353},{"date":"2024-09-23","close":5532.353},{"date":"2024-09-24","close":5610.2739},{"date":"2024-09-25","close":5483.6528},{"date":"2024-09-26","close":5600.5332},{"date":"2024-09-27","close":5581.0532},{"date":"2024-09-30","close":5512.873},{"date":"2024-10-02","close":5522.6128},{"date":"2024-10-04","close":5522.6128},{"date":"2024-10-07","close":5590.7935},{"date":"2024-10-08","close":5561.5732},{"date":"2024-10-10","close":5444.6924},{"date":"2024-10-11","close":5493.3931},{"date":"2024-10-14","close":5493.3931},{"date":"2024-10-15","close":5512.873},{"date":"2024-10-16","close":5551.8335},{"date":"2024-10-17","close":5542.0928},{"date":"2024-10-18","close":5532.353},{"date":"2024-10-21","close":5464.1724},{"date":"2024-10-22","close":5444.6924},{"date":"2024-10-23","close":5386.2524},{"date":"2024-10-24","close":5395.9922},{"date":"2024-10-25","close":5444.6924},{"date":"2024-10-28","close":5493.3931},{"date":"2024-10-29","close":5454.4326},{"date":"2024-10-30","close":5473.9126},{"date":"2024-10-31","close":5503.1328},{"date":"2024-11-01","close":5493.3931},{"date":"2024-11-04","close":5503.1328},{"date":"2024-11-05","close":5522.6128},{"date":"2024-11-06","close":5522.6128},{"date":"2024-11-07","close":5386.2524},{"date":"2024-11-08","close":5327.812},{"date":"2024-11-11","close":5249.8916},{"date":"2024-11-12","close":5094.0503},{"date":"2024-11-13","close":5016.1299},{"date":"2024-11-14","close":4986.9097},{"date":"2024-11-15","close":5045.3501},{"date":"2024-11-18","close":5045.3501},{"date":"2024-11-19","close":5055.0903},{"date":"2024-11-20","close":4996.6499},{"date":"2024-11-21","close":4996.6499},{"date":"2024-11-22","close":4938.2095},{"date":"2024-11-25","close":4947.9497},{"date":"2024-11-26","close":4938.2095},{"date":"2024-11-27","close":4918.729},{"date":"2024-11-28","close":4967.4297},{"date":"2024-11-29","close":5006.3901},{"date":"2024-12-02","close":5064.8306},{"date":"2024-12-03","close":4977.1694},{"date":"2024-12-04","close":4967.4297},{"date":"2024-12-05","close":4889.5093},{"date":"2024-12-06","close":4782.3687},{"date":"2024-12-09","close":4480.4268},{"date":"2024-12-10","close":4602.1777},{"date":"2024-12-11","close":4709.3184},{"date":"2024-12-12","close":4928.4697},{"date":"2024-12-13","close":4928.4697},{"date":"2024-12-16","close":5006.3901},{"date":"2024-12-17","close":5035.6099},{"date":"2024-12-18","close":4977.1694},{"date":"2024-12-19","close":4996.6499},{"date":"2024-12-20","close":4928.4697},{"date":"2024-12-23","close":5074.5703},{"date":"2024-12-24","close":5103.7905},{"date":"2024-12-26","close":5094.0503},{"date":"2024-12-27","close":5034.4707},{"date":"2024-12-30","close":5024.541},{"date":"2025-01-02","close":5103.9805},{"date":"2025-01-03","close":5103.9805},{"date":"2025-01-06","close":5163.5601},{"date":"2025-01-07","close":5242.999},{"date":"2025-01-08","close":5213.2095},{"date":"2025-01-09","close":5342.2983},{"date":"2025-01-10","close":5391.9482},{"date":"2025-01-13","close":5560.7568},{"date":"2025-01-14","close":5421.7378},{"date":"2025-01-15","close":5382.0181},{"date":"2025-01-16","close":5511.1069},{"date":"2025-01-17","close":5600.4766},{"date":"2025-01-20","close":5660.0562},{"date":"2025-01-21","close":5650.126},{"date":"2025-01-22","close":5660.0562},{"date":"2025-01-23","close":5630.2661},{"date":"2025-01-24","close":5511.1069},{"date":"2025-01-31","close":5461.4575},{"date":"2025-02-03","close":5153.6299},{"date":"2025-02-04","close":5203.2798},{"date":"2025-02-05","close":5203.2798},{"date":"2025-02-06","close":5203.2798},{"date":"2025-02-07","close":5372.0884},{"date":"2025-02-10","close":5501.1772},{"date":"2025-02-11","close":5501.1772},{"date":"2025-02-12","close":5799.0747},{"date":"2025-02-13","close":6057.2529},{"date":"2025-02-14","close":6295.5713},{"date":"2025-02-17","close":6206.2017},{"date":"2025-02-18","close":6235.9917},{"date":"2025-02-19","close":6275.7114},{"date":"2025-02-20","close":6206.2017},{"date":"2025-02-21","close":6196.272},{"date":"2025-02-24","close":6245.9214},{"date":"2025-02-25","close":6265.7812},{"date":"2025-02-26","close":6245.9214},{"date":"2025-02-27","close":6245.9214},{"date":"2025-02-28","close":6315.4312},{"date":"2025-03-04","close":6345.2207},{"date":"2025-03-05","close":6434.5898},{"date":"2025-03-06","close":6384.9404},{"date":"2025-03-07","close":6087.0425},{"date":"2025-03-10","close":5868.5845},{"date":"2025-03-11","close":5858.6543},{"date":"2025-03-12","close":5908.3042},{"date":"2025-03-13","close":6047.3228},{"date":"2025-03-14","close":6116.8325},{"date":"2025-03-17","close":6047.3228},{"date":"2025-03-18","close":6037.3931},{"date":"2025-03-19","close":6136.6924},{"date":"2025-03-20","close":5967.8838},{"date":"2025-03-21","close":5679.916},{"date":"2025-03-24","close":5630.2661},{"date":"2025-03-25","close":5669.9858},{"date":"2025-03-26","close":5779.2148},{"date":"2025-03-27","close":5669.9858},{"date":"2025-03-28","close":5550.8267},{"date":"2025-03-31","close":5203.2798},{"date":"2025-04-01","close":5441.5977},{"date":"2025-04-02","close":5491.2476},{"date":"2025-04-03","close":5511.1069},{"date":"2025-04-04","close":5511.1069},{"date":"2025-04-07","close":5421.7378},{"date":"2025-04-08","close":5451.5278},{"date":"2025-04-09","close":5481.3174},{"date":"2025-04-10","close":5660.0562},{"date":"2025-04-11","close":5660.0562},{"date":"2025-04-14","close":5650.126},{"date":"2025-04-15","close":5640.1963},{"date":"2025-04-16","close":5540.897},{"date":"2025-04-17","close":5669.9858},{"date":"2025-04-18","close":5679.916},{"date":"2025-04-21","close":5679.916},{"date":"2025-04-22","close":5610.4062},{"date":"2025-04-23","close":5570.6865},{"date":"2025-04-24","close":5530.9668},{"date":"2025-04-25","close":5550.8267},{"date":"2025-04-28","close":5550.8267},{"date":"2025-04-29","close":5501.1772},{"date":"2025-04-30","close":5570.6865},{"date":"2025-05-02","close":5660.0562},{"date":"2025-05-07","close":5580.6167},{"date":"2025-05-08","close":5511.1069},{"date":"2025-05-09","close":5550.8267},{"date":"2025-05-12","close":5530.9668},{"date":"2025-05-13","close":5530.9668},{"date":"2025-05-14","close":5679.916},{"date":"2025-05-15","close":5540.897},{"date":"2025-05-16","close":5461.4575},{"date":"2025-05-19","close":5282.7188},{"date":"2025-05-20","close":5173.4897},{"date":"2025-05-21","close":5094.0503},{"date":"2025-05-22","close":5143.7002},{"date":"2025-05-23","close":5133.77},{"date":"2025-05-26","close":5054.3306},{"date":"2025-05-27","close":5113.9102},{"date":"2025-05-28","close":5103.9805},{"date":"2025-05-29","close":5103.9805},{"date":"2025-05-30","close":5123.8403},{"date":"2025-06-02","close":5054.3306},{"date":"2025-06-04","close":5064.2607},{"date":"2025-06-05","close":5094.0503},{"date":"2025-06-09","close":5153.6299},{"date":"2025-06-10","close":5143.7002},{"date":"2025-06-11","close":5183.4199},{"date":"2025-06-12","close":5193.3496},{"date":"2025-06-13","close":5153.6299},{"date":"2025-06-16","close":5024.541},{"date":"2025-06-17","close":5024.541},{"date":"2025-06-18","close":5024.541},{"date":"2025-06-19","close":5074.1904},{"date":"2025-06-20","close":5133.77},{"date":"2025-06-23","close":5153.6299},{"date":"2025-06-24","close":5193.3496},{"date":"2025-06-25","close":5223.1392},{"date":"2025-06-26","close":5203.2798},{"date":"2025-06-27","close":5183.4199},{"date":"2025-06-30","close":5203.2798},{"date":"2025-07-01","close":5173.4897},{"date":"2025-07-02","close":5203.2798},{"date":"2025-07-03","close":5223.1392},{"date":"2025-07-04","close":5242.999},{"date":"2025-07-07","close":5183.4199},{"date":"2025-07-08","close":5183.4199},{"date":"2025-07-09","close":5272.7891},{"date":"2025-07-10","close":5401.8779},{"date":"2025-07-11","close":5411.8081},{"date":"2025-07-14","close":5421.7378},{"date":"2025-07-15","close":5451.5278},{"date":"2025-07-16","close":5491.2476},{"date":"2025-07-17","close":5570.6865},{"date":"2025-07-18","close":5630.2661},{"date":"2025-07-21","close":5620.3364},{"date":"2025-07-22","close":5620.3364},{"date":"2025-07-23","close":5580.6167},{"date":"2025-07-24","close":5451.5278},{"date":"2025-07-25","close":5550.8267},{"date":"2025-07-28","close":5461.4575},{"date":"2025-07-29","close":5391.9482},{"date":"2025-07-30","close":5431.668},{"date":"2025-07-31","close":5411.8081},{"date":"2025-08-01","close":5391.9482},{"date":"2025-08-04","close":5282.7188},{"date":"2025-08-05","close":5332.3687},{"date":"2025-08-06","close":5332.3687},{"date":"2025-08-07","close":5401.8779},{"date":"2025-08-08","close":5451.5278},{"date":"2025-08-11","close":5421.7378},{"date":"2025-08-12","close":5332.3687},{"date":"2025-08-13","close":5481.3174},{"date":"2025-08-14","close":5511.1069},{"date":"2025-08-18","close":5511.1069},{"date":"2025-08-19","close":5511.1069},{"date":"2025-08-20","close":5342.2983},{"date":"2025-08-21","close":5362.1582},{"date":"2025-08-22","close":5451.5278},{"date":"2025-08-25","close":5372.0884},{"date":"2025-08-26","close":5262.8589},{"date":"2025-08-27","close":5282.7188},{"date":"2025-08-28","close":5193.3496},{"date":"2025-08-29","close":5262.8589},{"date":"2025-09-01","close":5153.6299},{"date":"2025-09-02","close":5233.0693},{"date":"2025-09-03","close":5332.3687},{"date":"2025-09-04","close":5421.7378},{"date":"2025-09-05","close":5501.1772},{"date":"2025-09-08","close":5511.1069},{"date":"2025-09-09","close":5451.5278},{"date":"2025-09-10","close":5431.668},{"date":"2025-09-11","close":5391.9482},{"date":"2025-09-12","close":5382.0181},{"date":"2025-09-15","close":5352.2285},{"date":"2025-09-16","close":5362.1582},{"date":"2025-09-17","close":5223.1392},{"date":"2025-09-18","close":5213.2095},{"date":"2025-09-19","close":5210.0},{"date":"2025-09-22","close":5262.8589},{"date":"2025-09-23","close":5292.6489},{"date":"2025-09-24","close":5292.6489},{"date":"2025-09-25","close":5302.5786},{"date":"2025-09-26","close":5312.5088},{"date":"2025-09-29","close":5332.3687},{"date":"2025-09-30","close":5272.7891},{"date":"2025-10-01","close":5312.5088},{"date":"2025-10-02","close":5352.2285},{"date":"2025-10-10","close":5173.4897},{"date":"2025-10-13","close":5242.999},{"date":"2025-10-14","close":5312.5088},{"date":"2025-10-15","close":5352.2285},{"date":"2025-10-16","close":5252.9292},{"date":"2025-10-17","close":5242.999},{"date":"2025-10-20","close":5352.2285},{"date":"2025-10-21","close":5272.7891},{"date":"2025-10-22","close":5272.7891},{"date":"2025-10-23","close":5302.5786},{"date":"2025-10-24","close":5173.4897},{"date":"2025-10-27","close":5203.2798},{"date":"2025-10-28","close":5123.8403},{"date":"2025-10-29","close":5153.6299},{"date":"2025-10-30","close":5163.5601},{"date":"2025-10-31","close":5094.0503},{"date":"2025-11-03","close":4930.2065},{"date":"2025-11-04","close":4964.9614},{"date":"2025-11-05","close":5034.4707},{"date":"2025-11-06","close":5024.541},{"date":"2025-11-07","close":5094.0503},{"date":"2025-11-10","close":5084.1206},{"date":"2025-11-11","close":5084.1206},{"date":"2025-11-12","close":5411.8081},{"date":"2025-11-13","close":5372.0884},{"date":"2025-11-14","close":5322.4385},{"date":"2025-11-17","close":5809.0049},{"date":"2025-11-18","close":5838.7944},{"date":"2025-11-19","close":5818.9346},{"date":"2025-11-20","close":5789.145},{"date":"2025-11-21","close":5640.1963},{"date":"2025-11-24","close":5679.916},{"date":"2025-11-25","close":5848.7246},{"date":"2025-11-26","close":6027.4634},{"date":"2025-11-27","close":5977.8135},{"date":"2025-11-28","close":6017.5332},{"date":"2025-12-01","close":6245.9214},{"date":"2025-12-02","close":6216.1318},{"date":"2025-12-03","close":6295.5713},{"date":"2025-12-04","close":6454.4497},{"date":"2025-12-05","close":6573.6089},{"date":"2025-12-08","close":6702.6978},{"date":"2025-12-09","close":6960.876},{"date":"2025-12-10","close":7238.9136},{"date":"2025-12-11","close":7457.3721},{"date":"2025-12-12","close":8490.084},{"date":"2025-12-15","close":9880.2734},{"date":"2025-12-16","close":11568.3604},{"date":"2025-12-17","close":12660.6514},{"date":"2025-12-18","close":12462.0527},{"date":"2025-12-19","close":13594.0645},{"date":"2025-12-22","close":16086.4746},{"date":"2025-12-23","close":15450.96},{"date":"2025-12-24","close":14011.1211},{"date":"2025-12-26","close":14170.0},{"date":"2025-12-29","close":15710.0},{"date":"2025-12-30","close":16160.0},{"date":"2026-01-02","close":17040.0},{"date":"2026-01-05","close":16910.0},{"date":"2026-01-06","close":15000.0},{"date":"2026-01-07","close":17600.0},{"date":"2026-01-08","close":17420.0},{"date":"2026-01-09","close":18410.0},{"date":"2026-01-12","close":19820.0},{"date":"2026-01-13","close":20400.0},{"date":"2026-01-14","close":22550.0},{"date":"2026-01-15","close":22250.0},{"date":"2026-01-16","close":23750.0},{"date":"2026-01-19","close":21050.0},{"date":"2026-01-20","close":19990.0},{"date":"2026-01-21","close":20650.0},{"date":"2026-01-22","close":18850.0},{"date":"2026-01-23","close":19090.0},{"date":"2026-01-26","close":20850.0},{"date":"2026-01-27","close":20100.0},{"date":"2026-01-28","close":22550.0},{"date":"2026-01-29","close":21450.0},{"date":"2026-01-30","close":23000.0},{"date":"2026-02-02","close":23350.0},{"date":"2026-02-03","close":27800.0},{"date":"2026-02-04","close":30750.0},{"date":"2026-02-05","close":28800.0},{"date":"2026-02-06","close":26350.0},{"date":"2026-02-09","close":28000.0},{"date":"2026-02-10","close":26400.0},{"date":"2026-02-11","close":27900.0},{"date":"2026-02-12","close":29700.0},{"date":"2026-02-13","close":28400.0},{"date":"2026-02-19","close":27050.0},{"date":"2026-02-20","close":25550.0},{"date":"2026-02-23","close":23250.0},{"date":"2026-02-24","close":25200.0},{"date":"2026-02-25","close":25500.0},{"date":"2026-02-26","close":26850.0},{"date":"2026-02-27","close":29250.0},{"date":"2026-03-03","close":28000.0},{"date":"2026-03-04","close":26200.0},{"date":"2026-03-05","close":26600.0},{"date":"2026-03-06","close":24550.0},{"date":"2026-03-09","close":21950.0},{"date":"2026-03-10","close":25950.0},{"date":"2026-03-11","close":28800.0},{"date":"2026-03-12","close":27800.0},{"date":"2026-03-13","close":24600.0},{"date":"2026-03-16","close":23200.0},{"date":"2026-03-17","close":22750.0},{"date":"2026-03-18","close":22300.0},{"date":"2026-03-19","close":22700.0},{"date":"2026-03-20","close":22100.0},{"date":"2026-03-23","close":19120.0},{"date":"2026-03-24","close":19600.0},{"date":"2026-03-25","close":20100.0},{"date":"2026-03-26","close":18880.0},{"date":"2026-03-27","close":19370.0},{"date":"2026-03-30","close":18590.0},{"date":"2026-03-31","close":16900.0},{"date":"2026-04-01","close":17950.0},{"date":"2026-04-02","close":17180.0},{"date":"2026-04-03","close":17010.0},{"date":"2026-04-06","close":16780.0},{"date":"2026-04-07","close":15650.0},{"date":"2026-04-08","close":17000.0},{"date":"2026-04-09","close":15880.0},{"date":"2026-04-10","close":16000.0},{"date":"2026-04-13","close":15870.0},{"date":"2026-04-14","close":17810.0},{"date":"2026-04-15","close":18440.0},{"date":"2026-04-16","close":19110.0},{"date":"2026-04-17","close":19340.0},{"date":"2026-04-20","close":19050.0},{"date":"2026-04-21","close":19550.0},{"date":"2026-04-22","close":19450.0},{"date":"2026-04-23","close":18160.0},{"date":"2026-04-24","close":19130.0},{"date":"2026-04-27","close":19050.0},{"date":"2026-04-28","close":18900.0},{"date":"2026-04-29","close":18250.0},{"date":"2026-04-30","close":18260.0},{"date":"2026-05-04","close":18100.0},{"date":"2026-05-06","close":17350.0},{"date":"2026-05-07","close":18050.0},{"date":"2026-05-08","close":18910.0},{"date":"2026-05-11","close":17920.0},{"date":"2026-05-12","close":18000.0},{"date":"2026-05-13","close":16710.0},{"date":"2026-05-14","close":16270.0},{"date":"2026-05-15","close":15900.0},{"date":"2026-05-18","close":15930.0},{"date":"2026-05-19","close":15500.0},{"date":"2026-05-20","close":14740.0},{"date":"2026-05-21","close":15020.0},{"date":"2026-05-22","close":15700.0},{"date":"2026-05-26","close":15150.0},{"date":"2026-05-27","close":14560.0},{"date":"2026-05-28","close":14150.0},{"date":"2026-05-29","close":13650.0},{"date":"2026-06-01","close":13190.0},{"date":"2026-06-02","close":12700.0},{"date":"2026-06-04","close":12470.0},{"date":"2026-06-05","close":12060.0},{"date":"2026-06-08","close":10940.0},{"date":"2026-06-09","close":11840.0},{"date":"2026-06-10","close":11450.0},{"date":"2026-06-11","close":11570.0},{"date":"2026-06-12","close":11790.0},{"date":"2026-06-15","close":11600.0},{"date":"2026-06-16","close":12290.0},{"date":"2026-06-17","close":12990.0},{"date":"2026-06-18","close":12110.0},{"date":"2026-06-19","close":10740.0},{"date":"2026-06-22","close":10130.0},{"date":"2026-06-23","close":9540.0},{"date":"2026-06-24","close":9650.0},{"date":"2026-06-25","close":9100.0},{"date":"2026-06-26","close":9000.0},{"date":"2026-06-29","close":9710.0},{"date":"2026-06-30","close":9540.0},{"date":"2026-07-01","close":9500.0},{"date":"2026-07-02","close":8630.0},{"date":"2026-07-03","close":8790.0},{"date":"2026-07-06","close":8700.0},{"date":"2026-07-07","close":8310.0},{"date":"2026-07-08","close":7660.0},{"date":"2026-07-09","close":7600.0},{"date":"2026-07-10","close":8200.0},{"date":"2026-07-13","close":7750.0},{"date":"2026-07-14","close":7640.0},{"date":"2026-07-15","close":8270.0},{"date":"2026-07-16","close":7890.0},{"date":"2026-07-20","close":7170.0},{"date":"2026-07-21","close":7400.0},{"date":"2026-07-22","close":7500.0},{"date":"2026-07-23","close":7880.0},{"date":"2026-07-24","close":7200.0},{"date":"2026-07-27","close":7590.0},{"date":"2026-07-28","close":6940.0},{"date":"2026-07-29","close":6230.0},{"date":"2026-07-30","close":6200.0},{"date":"2026-07-31","close":6880.0},{"date":"2026-08-03","close":7520.0},{"date":"2026-08-04","close":7610.0},{"date":"2026-08-05","close":8000.0},{"date":"2026-08-06","close":7900.0},{"date":"2026-08-07","close":7740.0},{"date":"2026-08-10","close":8340.0},{"date":"2026-08-11","close":8220.0},{"date":"2026-08-12","close":8490.0},{"date":"2026-08-13","close":8330.0},{"date":"2026-08-14","close":7880.0},{"date":"2026-08-18","close":7610.0},{"date":"2026-08-19","close":7500.0},{"date":"2026-08-20","close":7850.0},{"date":"2026-08-21","close":7480.0},{"date":"2026-08-24","close":7490.0},{"date":"2026-08-25","close":7810.0},{"date":"2026-08-26","close":9000.0},{"date":"2026-08-27","close":10070.0},{"date":"2026-08-28","close":10150.0},{"date":"2026-08-31","close":11820.0},{"date":"2026-09-01","close":11800.0},{"date":"2026-09-02","close":12330.0},{"date":"2026-09-03","close":11900.0},{"date":"2026-09-04","close":11900.0},{"date":"2026-09-07","close":11330.0},{"date":"2026-09-08","close":12350.0},{"date":"2026-09-09","close":12400.0},{"date":"2026-09-10","close":12320.0},{"date":"2026-09-11","close":12160.0},{"date":"2026-09-14","close":12850.0},{"date":"2026-09-15","close":13350.0},{"date":"2026-09-16","close":12680.0},{"date":"2026-09-17","close":12900.0},{"date":"2026-09-18","close":13800.0},{"date":"2026-09-21","close":13220.0},{"date":"2026-09-22","close":12840.0},{"date":"2026-09-23","close":12750.0},{"date":"2026-09-28","close":11830.0},{"date":"2026-09-29","close":11810.0},{"date":"2026-09-30","close":11850.0},{"date":"2026-10-01","close":11530.0},{"date":"2026-10-02","close":11290.0},{"date":"2026-10-06","close":11330.0},{"date":"2026-10-07","close":11300.0},{"date":"2026-10-08","close":11450.0},{"date":"2026-10-12","close":11350.0},{"date":"2026-10-13","close":10440.0},{"date":"2026-10-14","close":10270.0},{"date":"2026-10-15","close":9870.0},{"date":"2026-10-16","close":10000.0},{"date":"2026-10-19","close":10500.0},{"date":"2026-10-20","close":9790.0},{"date":"2026-10-21","close":9480.0},{"date":"2026-10-22","close":9030.0},{"date":"2026-10-23","close":8980.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":1503.0,"foreign_net":-1503.0,"institution_net":0.0},{"date":"2026-10-21","retail_net":2116.0,"foreign_net":-2103.0,"institution_net":-13.0},{"date":"2026-10-20","retail_net":1727.0,"foreign_net":-1548.0,"institution_net":-179.0},{"date":"2026-10-19","retail_net":-4193.0,"foreign_net":4253.0,"institution_net":-60.0},{"date":"2026-10-16","retail_net":-359.0,"foreign_net":319.0,"institution_net":40.0},{"date":"2026-10-15","retail_net":58.0,"foreign_net":-142.0,"institution_net":84.0},{"date":"2026-10-14","retail_net":-3170.0,"foreign_net":3176.0,"institution_net":-6.0},{"date":"2026-10-13","retail_net":4532.0,"foreign_net":-4357.0,"institution_net":-175.0},{"date":"2026-10-12","retail_net":7208.0,"foreign_net":-7185.0,"institution_net":-23.0},{"date":"2026-10-08","retail_net":-827.0,"foreign_net":843.0,"institution_net":-16.0},{"date":"2026-10-07","retail_net":4367.0,"foreign_net":-4378.0,"institution_net":11.0},{"date":"2026-10-06","retail_net":-2035.0,"foreign_net":2550.0,"institution_net":-515.0},{"date":"2026-10-02","retail_net":7083.0,"foreign_net":-7572.0,"institution_net":489.0},{"date":"2026-10-01","retail_net":13041.0,"foreign_net":-12982.0,"institution_net":-59.0},{"date":"2026-09-30","retail_net":-2073.0,"foreign_net":2060.0,"institution_net":13.0},{"date":"2026-09-29","retail_net":-8339.0,"foreign_net":8339.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":1541.0,"foreign_net":-1536.0,"institution_net":-5.0},{"date":"2026-09-23","retail_net":-4053.0,"foreign_net":4062.0,"institution_net":-9.0},{"date":"2026-09-22","retail_net":15061.0,"foreign_net":-15007.0,"institution_net":-54.0},{"date":"2026-09-21","retail_net":29531.0,"foreign_net":-29515.0,"institution_net":-16.0},{"date":"2026-09-18","retail_net":-18522.0,"foreign_net":18313.0,"institution_net":209.0},{"date":"2026-09-17","retail_net":4281.0,"foreign_net":-4280.0,"institution_net":-1.0},{"date":"2026-09-16","retail_net":23668.0,"foreign_net":-23662.0,"institution_net":-6.0},{"date":"2026-09-15","retail_net":795.0,"foreign_net":-1155.0,"institution_net":360.0},{"date":"2026-09-14","retail_net":-12239.0,"foreign_net":12241.0,"institution_net":-2.0},{"date":"2026-09-11","retail_net":7234.0,"foreign_net":-7228.0,"institution_net":-6.0},{"date":"2026-09-10","retail_net":531.0,"foreign_net":-369.0,"institution_net":-162.0},{"date":"2026-09-09","retail_net":20099.0,"foreign_net":-20058.0,"institution_net":-41.0},{"date":"2026-09-08","retail_net":9736.0,"foreign_net":-9760.0,"institution_net":24.0},{"date":"2026-09-07","retail_net":-10018.0,"foreign_net":10178.0,"institution_net":-160.0}],"comment":"외국인 매도, 기관 매도","periods":{"d1":{"retail_net":1503.0,"foreign_net":-1503.0,"institution_net":0},"d3":{"retail_net":5346.0,"foreign_net":-5154.0,"institution_net":-192.0},"d7":{"retail_net":-2318.0,"foreign_net":2452.0,"institution_net":-134.0},"d14":{"retail_net":31051.0,"foreign_net":-30629.0,"institution_net":-422.0},"d30":{"retail_net":88284.0,"foreign_net":-88006.0,"institution_net":-278.0}},"analysis":"최근 5일 외국인 순매수 -582.00, 기관 순매수 -212.00. 30일 누적: 외국인 -8.80만, 기관 -278.00.","foreign_flow":-582.0,"foreign_trend":"매도","institution_trend":"매도","institutional_flow":-212.0},"insider_trades":[],"price_analysis":{"current":9400.0,"low_30d":8460.0,"support":9051.0,"high_30d":14370.0,"change_1d":4.1,"change_7d":-13.3,"change_30d":-26.3,"resistance":13779.0,"position_in_range":16.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":2.14,"per":9.61,"quarter":"2024-Q2"},{"pbr":1.7,"per":9.55,"quarter":"2024-Q3"},{"pbr":1.59,"per":34.05,"quarter":"2024-Q4"},{"pbr":1.7,"per":null,"quarter":"2025-Q1"},{"pbr":1.78,"per":null,"quarter":"2025-Q2"},{"pbr":1.67,"per":23.76,"quarter":"2025-Q3"},{"pbr":4.81,"per":22.23,"quarter":"2025-Q4"},{"pbr":4.19,"per":16.47,"quarter":"2026-Q1"},{"pbr":2.49,"per":8.11,"quarter":"2026-Q2"},{"pbr":1.13,"per":7.99,"quarter":"현재"}],"timeline":[{"close":7012.8418,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":5512.873,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":5024.541,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":5203.2798,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":5203.2798,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":5272.7891,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":16160.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":16900.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":9540.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":2.45,"pbr_5y_low":1.59,"per_5y_avg":17.68,"per_5y_low":8.11,"current_pbr":1.13,"current_per":7.99,"pbr_5y_high":4.81,"per_5y_high":34.05,"pbr_5y_median":1.78,"per_5y_median":16.47,"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":["RSI 18 (30 이하 과매도 구간)"],"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":"C","reason":"매출 +8.0%"},"momentum":{"grade":"F","reason":"RSI 18"},"valuation":{"grade":"C","reason":"PER 7.73x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 2.0%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.2,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":1.99,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":2.77,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.66,"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":6.41,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":1.64,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":5.04,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":2.14,"per":9.61,"close":7012.8418,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.7,"per":9.55,"close":5512.873,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.59,"per":34.05,"close":5024.541,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.7,"per":null,"close":5203.2798,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.78,"per":null,"close":5203.2798,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.67,"per":23.76,"close":5272.7891,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":4.81,"per":22.23,"close":16160.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":4.19,"per":16.47,"close":16900.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":2.49,"per":8.11,"close":9540.0,"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":"7.7배"},{"label":"PBR","value":"1.1배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"2.0%"}],"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":165.61,"pbr":null,"per":null,"roa":0.011997888844270516,"roe":0.019939341690620737,"revenue":52552861584.0,"market_cap":null,"net_income":1666900037.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.06412013683810364,"total_assets":138932778811.0,"total_equity":83598549183.0,"profit_margin":0.031718539899785334,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-404486977.0,"operating_margin":-0.007696764073512378},{"eps":249.33,"pbr":2.44,"per":26.53,"roa":0.01903883614055718,"roe":0.028518829643435113,"revenue":48675218118.0,"market_cap":195800000000.0,"net_income":2509504060.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.0687512854053853,"total_assets":131809740967.0,"total_equity":87994636925.0,"profit_margin":0.05155609275168282,"dividend_yield":0.51,"fiscal_quarter":"Q1","operating_income":-487025600.0,"operating_margin":-0.010005617207905205},{"eps":332.25,"pbr":null,"per":null,"roa":0.027040411792267415,"roe":0.045696652716135544,"revenue":62328602371.0,"market_cap":null,"net_income":3344052512.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.09050584934381056,"total_assets":123668697714.0,"total_equity":73179375583.0,"profit_margin":0.05365197332831431,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2092069724.0,"operating_margin":0.03356516341482076},{"eps":429.81,"pbr":null,"per":null,"roa":0.03504544744936129,"roe":0.06293799444576494,"revenue":71271703291.0,"market_cap":null,"net_income":4326029894.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.07827643794650953,"total_assets":123440566717.0,"total_equity":68734790997.0,"profit_margin":0.06069772005219187,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2647062048.0,"operating_margin":0.03714043478366349},{"eps":14.66,"pbr":null,"per":null,"roa":0.0012031090279672162,"roe":0.0023089082660788587,"revenue":58295311755.0,"market_cap":null,"net_income":147526840.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.09532942146970083,"total_assets":122621339023.0,"total_equity":63894630275.0,"profit_margin":0.0025306810369248364,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2769953281.0,"operating_margin":0.04751588416992076},{"eps":-49.77,"pbr":null,"per":null,"roa":-0.00449302133281177,"roe":-0.00752671677020079,"revenue":53043315737.0,"market_cap":null,"net_income":-500918696.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.04593031312521397,"total_assets":111488163286.0,"total_equity":66552085231.0,"profit_margin":-0.009443578121768652,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-930307260.0,"operating_margin":-0.01753863322972984},{"eps":-172.74,"pbr":null,"per":null,"roa":-0.015288816217973171,"roe":-0.02516832824387888,"revenue":60978823406.0,"market_cap":null,"net_income":-1738610855.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.07812488350720212,"total_assets":113717820282.0,"total_equity":69079314214.0,"profit_margin":-0.028511715344591737,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2060970265.0,"operating_margin":0.033798131054086744},{"eps":-9.76,"pbr":null,"per":null,"roa":-0.0009162688502953364,"roe":-0.0013887907016930014,"revenue":46035767973.0,"market_cap":null,"net_income":-98271877.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.050372141491373576,"total_assets":107252229483.0,"total_equity":70760753856.0,"profit_margin":-0.0021346852963903306,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-260185117.0,"operating_margin":-0.005651803553111109},{"eps":100.97,"pbr":null,"per":null,"roa":0.009469810838511075,"roe":0.014249985009027584,"revenue":40907562093.0,"market_cap":null,"net_income":1016256029.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.06139378925320403,"total_assets":107315346244.0,"total_equity":71316287586.0,"profit_margin":0.024842742441840582,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":24606301.0,"operating_margin":0.0006015098368379808},{"eps":229.08,"pbr":null,"per":null,"roa":0.019765331658622966,"roe":0.03286246875049242,"revenue":55161971141.0,"market_cap":null,"net_income":2305716591.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.06016641520145347,"total_assets":116654586466.0,"total_equity":70162610378.0,"profit_margin":0.04179902464156579,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":591344815.0,"operating_margin":0.010720153808290467},{"eps":256.84,"pbr":null,"per":null,"roa":0.021768574885493965,"roe":0.037866366549632456,"revenue":57653246433.0,"market_cap":null,"net_income":2585141009.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.11619199161290707,"total_assets":118755638465.0,"total_equity":68270109983.0,"profit_margin":0.04483946991613463,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":3514186340.0,"operating_margin":0.06095383274008528},{"eps":143.02,"pbr":null,"per":null,"roa":0.014657639640645984,"roe":0.02165311391833642,"revenue":37877223569.0,"market_cap":null,"net_income":1439451646.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.10097757648557706,"total_assets":98204873451.0,"total_equity":66477812449.0,"profit_margin":0.03800309289770901,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1086449396.0,"operating_margin":0.028683448617104736}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":729.91,"per":9.61,"date":"2024-06","close":7012.84,"source":"reported"},{"eps":729.91,"per":9.21,"date":"2024-07","close":6720.64,"source":"reported"},{"eps":729.91,"per":8.22,"date":"2024-08","close":5999.88,"source":"reported"},{"eps":577.13,"per":9.55,"date":"2024-09","close":5512.87,"source":"reported"},{"eps":577.13,"per":9.54,"date":"2024-10","close":5503.13,"source":"reported"},{"eps":577.13,"per":8.67,"date":"2024-11","close":5006.39,"source":"reported"},{"eps":147.55,"per":34.05,"date":"2024-12","close":5024.54,"source":"reported"},{"eps":147.55,"per":37.01,"date":"2025-01","close":5461.46,"source":"reported"},{"eps":147.55,"per":42.8,"date":"2025-02","close":6315.43,"source":"reported"},{"eps":221.96,"per":23.76,"date":"2025-09","close":5272.79,"source":"reported"},{"eps":221.96,"per":22.95,"date":"2025-10","close":5094.05,"source":"reported"},{"eps":221.96,"per":27.11,"date":"2025-11","close":6017.53,"source":"reported"},{"eps":726.95,"per":22.23,"date":"2025-12","close":16160.0,"source":"reported"},{"eps":726.95,"per":31.64,"date":"2026-01","close":23000.0,"source":"reported"},{"eps":726.95,"per":40.24,"date":"2026-02","close":29250.0,"source":"reported"},{"eps":1026.05,"per":16.47,"date":"2026-03","close":16900.0,"source":"reported"},{"eps":1026.05,"per":17.8,"date":"2026-04","close":18260.0,"source":"reported"},{"eps":1026.05,"per":13.3,"date":"2026-05","close":13650.0,"source":"reported"},{"eps":1177.0,"per":8.11,"date":"2026-06","close":9540.0,"source":"reported"},{"eps":1177.0,"per":5.85,"date":"2026-07","close":6880.0,"source":"reported"},{"eps":1177.0,"per":10.04,"date":"2026-08","close":11820.0,"source":"reported"},{"eps":1177.0,"per":10.07,"date":"2026-09","close":11850.0,"source":"reported"},{"eps":1177.0,"per":7.63,"date":"2026-10","close":8980.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":18.52,"std":11.5,"count":23,"current":7.63,"lower_1sd":7.01,"upper_1sd":30.02},"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":"액트로","phase":"above-fold","symbol_resolved":true}