{"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":"2026-10-23T09:33:23.250823+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":15.8,"direction":"higher_better","percentile":67},{"name":"영업이익 성장률","unit":"%","value":37.0,"direction":"higher_better","percentile":78}],"summary":"매출 +15.8%","percentile":72},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":47.8,"direction":null,"percentile":48},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":24.3,"direction":"higher_better","percentile":77}],"summary":"RSI 48","percentile":52},"valuation":{"grade":"C","metrics":[],"summary":"PER 40.29x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":5.9,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":12.95,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":11.25,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":4.22,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 5.9%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.3,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.31,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":47.6,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.1,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 2.3x, 순차입금비율 0.3x","percentile":70}},"signals":[],"summary":"대덕전자(353200)은 Technology 섹터 KR 시장 종목입니다, 시가총액 6.14조. 현재가 124,200원, 전일 대비 -2.4%, 30일 +24.3%. PER 40.3배 / ROE 5.9%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 110.32만, 기관 순매수 62.98만.","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":0.54,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.54%","value_pct":0.54},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":21.8,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":4.6,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.31,"direction":"lower_better","percentile":null}],"summary":"배당성향 22%로 낮아 안정적","percentile":83},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.54},"catalysts":["전분기 대비 매출 16% 성장"],"portfolio":null,"technical":{"macd":4603.526392323882,"grade":"D","trend":"하락","atr_14":13428.57142857143,"rsi_14":47.803163444639715,"sma_20":134860.0,"sma_60":114206.66666666667,"comment":"하락 추세, RSI 48","analysis":"RSI(14) 47.8로 중립 구간입니다. MACD(4603.53)가 시그널선(7091.14)을 하회합니다(데드크로스). SMA20 134860, SMA60 114207 — 혼조세입니다. 볼린저밴드 105632~164088 (현재 위치 32%).","bb_lower":105632.04078283945,"bb_upper":164087.95921716053,"macd_signal":7091.142280635113},"change_pct":-3.14,"chart_data":[{"date":"2024-10-23","open":16196,"high":16488,"low":15973,"close":16390,"volume":235110,"rsi_14":27.55,"sma_20":18330.0,"sma_60":19623.5,"sma_120":21272.17},{"date":"2024-10-24","open":16254,"high":16303,"low":15613,"close":15710,"volume":275871,"rsi_14":25.32,"sma_20":18166.0,"sma_60":19530.5,"sma_120":21211.92},{"date":"2024-10-25","open":15730,"high":15856,"low":15108,"close":15370,"volume":398030,"rsi_14":24.49,"sma_20":17984.5,"sma_60":19414.17,"sma_120":21151.25},{"date":"2024-10-28","open":15370,"high":16109,"low":15331,"close":16109,"volume":293700,"rsi_14":31.14,"sma_20":17841.0,"sma_60":19328.83,"sma_120":21095.25},{"date":"2024-10-29","open":15963,"high":15973,"low":15594,"close":15905,"volume":149056,"rsi_14":32.68,"sma_20":17667.5,"sma_60":19231.67,"sma_120":21035.42},{"date":"2024-10-30","open":15905,"high":16031,"low":15730,"close":15943,"volume":125674,"rsi_14":33.6,"sma_20":17515.5,"sma_60":19136.0,"sma_120":20977.17},{"date":"2024-10-31","open":15827,"high":16828,"low":15662,"close":16740,"volume":428183,"rsi_14":43.15,"sma_20":17436.5,"sma_60":19063.17,"sma_120":20924.08},{"date":"2024-11-01","open":16352,"high":16507,"low":16031,"close":16128,"volume":209029,"rsi_14":38.38,"sma_20":17342.0,"sma_60":18971.5,"sma_120":20872.0},{"date":"2024-11-04","open":16148,"high":16196,"low":15885,"close":16128,"volume":142072,"rsi_14":33.16,"sma_20":17257.0,"sma_60":18876.5,"sma_120":20817.0},{"date":"2024-11-05","open":15982,"high":18246,"low":15827,"close":17440,"volume":3652785,"rsi_14":50.0,"sma_20":17225.0,"sma_60":18824.83,"sma_120":20770.75},{"date":"2024-11-06","open":17304,"high":17780,"low":16798,"close":17148,"volume":669194,"rsi_14":47.38,"sma_20":17201.0,"sma_60":18809.33,"sma_120":20723.67},{"date":"2024-11-07","open":17158,"high":17741,"low":16808,"close":17673,"volume":435654,"rsi_14":58.4,"sma_20":17207.0,"sma_60":18788.33,"sma_120":20683.58},{"date":"2024-11-08","open":17683,"high":18324,"low":17488,"close":17731,"volume":610018,"rsi_14":58.01,"sma_20":17218.0,"sma_60":18754.17,"sma_120":20644.0},{"date":"2024-11-11","open":17751,"high":17819,"low":16624,"close":16624,"volume":332557,"rsi_14":52.83,"sma_20":17169.0,"sma_60":18696.0,"sma_120":20592.0},{"date":"2024-11-12","open":16614,"high":16614,"low":15710,"close":15739,"volume":329870,"rsi_14":45.71,"sma_20":17049.5,"sma_60":18611.83,"sma_120":20522.83},{"date":"2024-11-13","open":15565,"high":16216,"low":15254,"close":15545,"volume":269758,"rsi_14":48.84,"sma_20":16952.0,"sma_60":18522.67,"sma_120":20452.0},{"date":"2024-11-14","open":15594,"high":15730,"low":14574,"close":14700,"volume":451714,"rsi_14":45.59,"sma_20":16808.0,"sma_60":18422.33,"sma_120":20377.25},{"date":"2024-11-15","open":13913,"high":15157,"low":13913,"close":14904,"volume":434479,"rsi_14":41.48,"sma_20":16720.0,"sma_60":18324.67,"sma_120":20303.83},{"date":"2024-11-18","open":14797,"high":15312,"low":14778,"close":14952,"volume":218142,"rsi_14":43.12,"sma_20":16628.5,"sma_60":18217.0,"sma_120":20232.92},{"date":"2024-11-19","open":15069,"high":15118,"low":14690,"close":14962,"volume":233599,"rsi_14":42.88,"sma_20":16563.0,"sma_60":18119.5,"sma_120":20156.25},{"date":"2024-11-20","open":14962,"high":14991,"low":14700,"close":14884,"volume":149174,"rsi_14":34.96,"sma_20":16485.5,"sma_60":18019.0,"sma_120":20088.08},{"date":"2024-11-21","open":14826,"high":14982,"low":14778,"close":14894,"volume":121530,"rsi_14":38.92,"sma_20":16443.5,"sma_60":17919.5,"sma_120":20021.25},{"date":"2024-11-22","open":14933,"high":15176,"low":14875,"close":14884,"volume":194716,"rsi_14":38.85,"sma_20":16418.5,"sma_60":17827.33,"sma_120":19954.33},{"date":"2024-11-25","open":15011,"high":15419,"low":15011,"close":15399,"volume":230527,"rsi_14":28.66,"sma_20":16382.0,"sma_60":17749.83,"sma_120":19888.92},{"date":"2024-11-26","open":15254,"high":15516,"low":15166,"close":15477,"volume":150711,"rsi_14":31.7,"sma_20":16360.0,"sma_60":17685.33,"sma_120":19828.75},{"date":"2024-11-27","open":15448,"high":15448,"low":14710,"close":14826,"volume":328080,"rsi_14":19.67,"sma_20":16302.5,"sma_60":17607.83,"sma_120":19763.0},{"date":"2024-11-28","open":14758,"high":14807,"low":14515,"close":14583,"volume":221858,"rsi_14":17.73,"sma_20":16191.5,"sma_60":17520.5,"sma_120":19693.92},{"date":"2024-11-29","open":14525,"high":14583,"low":13893,"close":13903,"volume":364717,"rsi_14":19.43,"sma_20":16077.0,"sma_60":17434.0,"sma_120":19621.08},{"date":"2024-12-02","open":13913,"high":14263,"low":13651,"close":13651,"volume":235764,"rsi_14":22.65,"sma_20":15949.5,"sma_60":17334.83,"sma_120":19547.75},{"date":"2024-12-03","open":13602,"high":14370,"low":13592,"close":14302,"volume":282905,"rsi_14":35.45,"sma_20":15788.0,"sma_60":17248.67,"sma_120":19480.0},{"date":"2024-12-04","open":13961,"high":14282,"low":13777,"close":13932,"volume":203456,"rsi_14":39.9,"sma_20":15622.5,"sma_60":17166.83,"sma_120":19409.08},{"date":"2024-12-05","open":13942,"high":14098,"low":13709,"close":13816,"volume":143670,"rsi_14":35.34,"sma_20":15424.0,"sma_60":17099.33,"sma_120":19340.92},{"date":"2024-12-06","open":13680,"high":13991,"low":13038,"close":13456,"volume":337623,"rsi_14":31.4,"sma_20":15204.0,"sma_60":17029.67,"sma_120":19265.08},{"date":"2024-12-09","open":13194,"high":13194,"low":12504,"close":12504,"volume":431772,"rsi_14":25.24,"sma_20":14992.0,"sma_60":16952.17,"sma_120":19180.25},{"date":"2024-12-10","open":12504,"high":13553,"low":12504,"close":13437,"volume":334394,"rsi_14":37.56,"sma_20":14873.5,"sma_60":16883.17,"sma_120":19108.83},{"date":"2024-12-11","open":13447,"high":14078,"low":13320,"close":14068,"volume":226375,"rsi_14":43.59,"sma_20":14797.5,"sma_60":16828.67,"sma_120":19043.25},{"date":"2024-12-12","open":14166,"high":14564,"low":14020,"close":14506,"volume":200178,"rsi_14":47.24,"sma_20":14787.5,"sma_60":16781.17,"sma_120":18984.75},{"date":"2024-12-13","open":14506,"high":15846,"low":14292,"close":15535,"volume":676331,"rsi_14":50.92,"sma_20":14820.0,"sma_60":16733.0,"sma_120":18933.0},{"date":"2024-12-16","open":15545,"high":15739,"low":14962,"close":15021,"volume":195759,"rsi_14":47.08,"sma_20":14823.5,"sma_60":16667.67,"sma_120":18875.58},{"date":"2024-12-17","open":15001,"high":15477,"low":14875,"close":15448,"volume":152100,"rsi_14":54.09,"sma_20":14848.5,"sma_60":16614.17,"sma_120":18826.83},{"date":"2024-12-18","open":15234,"high":15419,"low":15137,"close":15273,"volume":107018,"rsi_14":54.58,"sma_20":14868.5,"sma_60":16561.33,"sma_120":18781.58},{"date":"2024-12-19","open":14962,"high":15001,"low":14690,"close":14807,"volume":132934,"rsi_14":56.18,"sma_20":14864.0,"sma_60":16491.17,"sma_120":18731.08},{"date":"2024-12-20","open":14807,"high":14875,"low":14486,"close":14807,"volume":123506,"rsi_14":58.18,"sma_20":14860.0,"sma_60":16421.0,"sma_120":18678.5},{"date":"2024-12-23","open":14836,"high":15302,"low":14719,"close":15137,"volume":117542,"rsi_14":56.2,"sma_20":14846.5,"sma_60":16356.5,"sma_120":18632.08},{"date":"2024-12-24","open":15331,"high":15467,"low":14894,"close":15069,"volume":122916,"rsi_14":58.82,"sma_20":14825.5,"sma_60":16284.33,"sma_120":18580.92},{"date":"2024-12-26","open":15069,"high":15069,"low":14632,"close":14710,"volume":110831,"rsi_14":56.69,"sma_20":14819.5,"sma_60":16212.5,"sma_120":18523.33},{"date":"2024-12-27","open":14651,"high":16089,"low":14651,"close":15225,"volume":391828,"rsi_14":62.93,"sma_20":14852.5,"sma_60":16160.17,"sma_120":18473.92},{"date":"2024-12-30","open":15205,"high":15205,"low":14914,"close":15059,"volume":83307,"rsi_14":71.11,"sma_20":14912.0,"sma_60":16110.33,"sma_120":18426.42},{"date":"2025-01-02","open":14904,"high":14982,"low":14651,"close":14952,"volume":128817,"rsi_14":64.5,"sma_20":14979.0,"sma_60":16061.83,"sma_120":18374.67},{"date":"2025-01-03","open":14865,"high":15681,"low":14865,"close":15448,"volume":235339,"rsi_14":63.55,"sma_20":15038.0,"sma_60":16017.0,"sma_120":18323.83},{"date":"2025-01-06","open":15545,"high":16682,"low":15487,"close":16517,"volume":648248,"rsi_14":67.57,"sma_20":15171.0,"sma_60":15998.17,"sma_120":18283.42},{"date":"2025-01-07","open":16594,"high":16896,"low":16128,"close":16303,"volume":239536,"rsi_14":57.82,"sma_20":15299.0,"sma_60":15976.67,"sma_120":18237.42},{"date":"2025-01-08","open":16041,"high":16740,"low":15555,"close":16740,"volume":263673,"rsi_14":67.81,"sma_20":15468.0,"sma_60":15963.33,"sma_120":18173.5},{"date":"2025-01-09","open":16866,"high":16866,"low":16225,"close":16322,"volume":212822,"rsi_14":59.07,"sma_20":15664.5,"sma_60":15941.83,"sma_120":18109.33},{"date":"2025-01-10","open":16322,"high":16429,"low":16128,"close":16284,"volume":112079,"rsi_14":60.79,"sma_20":15811.0,"sma_60":15911.33,"sma_120":18049.0},{"date":"2025-01-13","open":16284,"high":16284,"low":15458,"close":15565,"volume":261832,"rsi_14":57.68,"sma_20":15888.0,"sma_60":15879.17,"sma_120":17980.83},{"date":"2025-01-14","open":15623,"high":15778,"low":15341,"close":15438,"volume":204442,"rsi_14":56.24,"sma_20":15936.0,"sma_60":15843.83,"sma_120":17914.08},{"date":"2025-01-15","open":15565,"high":15759,"low":15001,"close":15186,"volume":301952,"rsi_14":50.49,"sma_20":15918.0,"sma_60":15819.33,"sma_120":17853.5},{"date":"2025-01-16","open":15477,"high":15671,"low":15293,"close":15361,"volume":176663,"rsi_14":52.86,"sma_20":15935.5,"sma_60":15795.83,"sma_120":17796.92},{"date":"2025-01-17","open":15157,"high":15399,"low":15059,"close":15390,"volume":188552,"rsi_14":57.14,"sma_20":15932.5,"sma_60":15781.33,"sma_120":17741.42},{"date":"2025-01-20","open":15681,"high":17323,"low":15487,"close":17197,"volume":1605987,"rsi_14":66.29,"sma_20":16031.5,"sma_60":15795.17,"sma_120":17709.33},{"date":"2025-01-21","open":17683,"high":19325,"low":17683,"close":18440,"volume":3253731,"rsi_14":73.71,"sma_20":16218.5,"sma_60":15842.0,"sma_120":17686.25},{"date":"2025-01-22","open":18343,"high":18829,"low":17440,"close":18567,"volume":1104377,"rsi_14":75.27,"sma_20":16412.0,"sma_60":15896.83,"sma_120":17655.5},{"date":"2025-01-23","open":18596,"high":18596,"low":17488,"close":17488,"volume":591091,"rsi_14":63.19,"sma_20":16533.0,"sma_60":15920.5,"sma_120":17624.67},{"date":"2025-01-24","open":17537,"high":20160,"low":17527,"close":19431,"volume":3091304,"rsi_14":66.93,"sma_20":16757.5,"sma_60":15981.0,"sma_120":17606.33},{"date":"2025-01-31","open":18674,"high":18936,"low":17789,"close":17974,"volume":1281810,"rsi_14":58.48,"sma_20":16925.5,"sma_60":16015.83,"sma_120":17575.92},{"date":"2025-02-03","open":17333,"high":17343,"low":16361,"close":16585,"volume":888891,"rsi_14":49.28,"sma_20":16995.5,"sma_60":16013.17,"sma_120":17538.17},{"date":"2025-02-04","open":16857,"high":17449,"low":16478,"close":16526,"volume":813070,"rsi_14":50.98,"sma_20":17071.0,"sma_60":16020.0,"sma_120":17495.75},{"date":"2025-02-05","open":16760,"high":17207,"low":16692,"close":17119,"volume":512079,"rsi_14":53.8,"sma_20":17182.5,"sma_60":16037.0,"sma_120":17456.75},{"date":"2025-02-06","open":17245,"high":17926,"low":17129,"close":17906,"volume":699842,"rsi_14":60.58,"sma_20":17309.0,"sma_60":16045.0,"sma_120":17434.92},{"date":"2025-02-07","open":18314,"high":18654,"low":17789,"close":18168,"volume":767573,"rsi_14":62.19,"sma_20":17394.0,"sma_60":16062.5,"sma_120":17435.92},{"date":"2025-02-10","open":17964,"high":18547,"low":17576,"close":18460,"volume":543501,"rsi_14":64.56,"sma_20":17505.0,"sma_60":16076.0,"sma_120":17432.17},{"date":"2025-02-11","open":18615,"high":18615,"low":17634,"close":17731,"volume":585677,"rsi_14":60.05,"sma_20":17556.0,"sma_60":16076.0,"sma_120":17415.08},{"date":"2025-02-12","open":17799,"high":17974,"low":17576,"close":17741,"volume":266718,"rsi_14":59.98,"sma_20":17629.0,"sma_60":16095.17,"sma_120":17395.58},{"date":"2025-02-13","open":17741,"high":18207,"low":17692,"close":17994,"volume":409707,"rsi_14":53.9,"sma_20":17717.0,"sma_60":16133.83,"sma_120":17372.83},{"date":"2025-02-14","open":18266,"high":20063,"low":18091,"close":19480,"volume":2477865,"rsi_14":54.97,"sma_20":17918.5,"sma_60":16201.33,"sma_120":17362.0},{"date":"2025-02-17","open":20403,"high":21035,"low":19771,"close":20257,"volume":2003182,"rsi_14":57.6,"sma_20":18166.5,"sma_60":16296.67,"sma_120":17359.5},{"date":"2025-02-18","open":20306,"high":20354,"low":19529,"close":19771,"volume":637587,"rsi_14":60.85,"sma_20":18402.5,"sma_60":16380.17,"sma_120":17352.42},{"date":"2025-02-19","open":20014,"high":20500,"low":19412,"close":19431,"volume":866523,"rsi_14":50.0,"sma_20":18612.0,"sma_60":16457.0,"sma_120":17337.0},{"date":"2025-02-20","open":19529,"high":19577,"low":18557,"close":18683,"volume":567607,"rsi_14":54.32,"sma_20":18781.5,"sma_60":16520.83,"sma_120":17320.17},{"date":"2025-02-21","open":18946,"high":19091,"low":18557,"close":18994,"volume":314416,"rsi_14":66.89,"sma_20":18874.0,"sma_60":16591.33,"sma_120":17305.17},{"date":"2025-02-24","open":18576,"high":18897,"low":18421,"close":18897,"volume":306598,"rsi_14":66.53,"sma_20":18897.5,"sma_60":16660.0,"sma_120":17289.75},{"date":"2025-02-25","open":18576,"high":18829,"low":18363,"close":18654,"volume":274898,"rsi_14":61.25,"sma_20":18902.0,"sma_60":16724.67,"sma_120":17276.0},{"date":"2025-02-26","open":18460,"high":18946,"low":18392,"close":18751,"volume":324808,"rsi_14":56.89,"sma_20":18967.0,"sma_60":16782.17,"sma_120":17266.0},{"date":"2025-02-27","open":18985,"high":18994,"low":17974,"close":18159,"volume":421406,"rsi_14":49.92,"sma_20":18901.5,"sma_60":16828.17,"sma_120":17256.75},{"date":"2025-02-28","open":17615,"high":17780,"low":17265,"close":17343,"volume":506496,"rsi_14":42.0,"sma_20":18869.0,"sma_60":16871.33,"sma_120":17239.58},{"date":"2025-03-04","open":16905,"high":17119,"low":16769,"close":17061,"volume":310157,"rsi_14":44.87,"sma_20":18893.5,"sma_60":16913.83,"sma_120":17217.17},{"date":"2025-03-05","open":17100,"high":17323,"low":16866,"close":17245,"volume":217916,"rsi_14":46.31,"sma_20":18930.5,"sma_60":16971.17,"sma_120":17202.58},{"date":"2025-03-06","open":17391,"high":17488,"low":16614,"close":16672,"volume":383114,"rsi_14":40.61,"sma_20":18907.5,"sma_60":17023.0,"sma_120":17178.92},{"date":"2025-03-07","open":16488,"high":17032,"low":16420,"close":16905,"volume":224671,"rsi_14":27.73,"sma_20":18856.0,"sma_60":17067.67,"sma_120":17158.17},{"date":"2025-03-10","open":16837,"high":17032,"low":16624,"close":16760,"volume":152833,"rsi_14":16.04,"sma_20":18783.5,"sma_60":17116.17,"sma_120":17141.5},{"date":"2025-03-11","open":16225,"high":16410,"low":15953,"close":16332,"volume":368905,"rsi_14":16.22,"sma_20":18674.0,"sma_60":17159.33,"sma_120":17129.33},{"date":"2025-03-12","open":16789,"high":17129,"low":16293,"close":17071,"volume":298302,"rsi_14":28.5,"sma_20":18640.0,"sma_60":17221.33,"sma_120":17125.5},{"date":"2025-03-13","open":17216,"high":17372,"low":16760,"close":16876,"volume":255978,"rsi_14":31.69,"sma_20":18595.5,"sma_60":17296.33,"sma_120":17124.25},{"date":"2025-03-14","open":16896,"high":17683,"low":16896,"close":17615,"volume":322140,"rsi_14":37.14,"sma_20":18576.0,"sma_60":17368.0,"sma_120":17125.58},{"date":"2025-03-17","open":17760,"high":17974,"low":17624,"close":17828,"volume":300914,"rsi_14":40.25,"sma_20":18491.0,"sma_60":17432.5,"sma_120":17130.58},{"date":"2025-03-18","open":18091,"high":18217,"low":17391,"close":17547,"volume":263166,"rsi_14":39.96,"sma_20":18351.5,"sma_60":17484.67,"sma_120":17132.92},{"date":"2025-03-19","open":17294,"high":18100,"low":17294,"close":17780,"volume":354972,"rsi_14":41.41,"sma_20":18249.0,"sma_60":17523.17,"sma_120":17128.08},{"date":"2025-03-20","open":17906,"high":18052,"low":17566,"close":17634,"volume":261094,"rsi_14":44.96,"sma_20":18156.5,"sma_60":17568.0,"sma_120":17117.83},{"date":"2025-03-21","open":17702,"high":18402,"low":17702,"close":18071,"volume":678994,"rsi_14":57.55,"sma_20":18125.0,"sma_60":17613.0,"sma_120":17113.58},{"date":"2025-03-24","open":18159,"high":18159,"low":17488,"close":17508,"volume":371839,"rsi_14":54.37,"sma_20":18048.5,"sma_60":17651.33,"sma_120":17106.33},{"date":"2025-03-25","open":17644,"high":17926,"low":17148,"close":17294,"volume":337934,"rsi_14":50.47,"sma_20":17966.0,"sma_60":17694.0,"sma_120":17092.58},{"date":"2025-03-26","open":17323,"high":17585,"low":17080,"close":17139,"volume":331590,"rsi_14":54.94,"sma_20":17888.0,"sma_60":17734.0,"sma_120":17077.5},{"date":"2025-03-27","open":17061,"high":17139,"low":16808,"close":17003,"volume":241373,"rsi_14":51.05,"sma_20":17798.0,"sma_60":17766.0,"sma_120":17061.25},{"date":"2025-03-28","open":17231,"high":17301,"low":16456,"close":16674,"volume":428588,"rsi_14":45.51,"sma_20":17702.0,"sma_60":17787.0,"sma_120":17035.67},{"date":"2025-03-31","open":16247,"high":16247,"low":15531,"close":15610,"volume":324681,"rsi_14":40.7,"sma_20":17594.5,"sma_60":17796.33,"sma_120":17004.42},{"date":"2025-04-01","open":15730,"high":16088,"low":15422,"close":15770,"volume":198468,"rsi_14":34.08,"sma_20":17509.5,"sma_60":17799.5,"sma_120":16979.83},{"date":"2025-04-02","open":15799,"high":16048,"low":15561,"close":15630,"volume":128744,"rsi_14":34.46,"sma_20":17408.0,"sma_60":17803.17,"sma_120":16956.75},{"date":"2025-04-03","open":14934,"high":15113,"low":14596,"close":14785,"volume":471682,"rsi_14":19.81,"sma_20":17293.5,"sma_60":17794.5,"sma_120":16928.17},{"date":"2025-04-04","open":14288,"high":15113,"low":14089,"close":14616,"volume":307346,"rsi_14":15.89,"sma_20":17158.5,"sma_60":17774.5,"sma_120":16895.75},{"date":"2025-04-07","open":14000,"high":14000,"low":13224,"close":13264,"volume":324996,"rsi_14":13.24,"sma_20":16963.0,"sma_60":17713.5,"sma_120":16855.83},{"date":"2025-04-08","open":13642,"high":13811,"low":13194,"close":13244,"volume":189571,"rsi_14":9.84,"sma_20":16788.5,"sma_60":17655.83,"sma_120":16816.25},{"date":"2025-04-09","open":12926,"high":13413,"low":12826,"close":13045,"volume":190993,"rsi_14":9.76,"sma_20":16566.0,"sma_60":17587.33,"sma_120":16775.33},{"date":"2025-04-10","open":14079,"high":14308,"low":13721,"close":14109,"volume":285199,"rsi_14":17.9,"sma_20":16407.0,"sma_60":17543.83,"sma_120":16742.83},{"date":"2025-04-11","open":13821,"high":14378,"low":13741,"close":14378,"volume":191920,"rsi_14":22.87,"sma_20":16223.5,"sma_60":17505.5,"sma_120":16708.42},{"date":"2025-04-14","open":14716,"high":14716,"low":14437,"close":14566,"volume":127281,"rsi_14":25.88,"sma_20":16038.5,"sma_60":17482.67,"sma_120":16680.92},{"date":"2025-04-15","open":14636,"high":14835,"low":14566,"close":14775,"volume":105709,"rsi_14":28.88,"sma_20":15878.5,"sma_60":17465.5,"sma_120":16654.67},{"date":"2025-04-16","open":14636,"high":14686,"low":14159,"close":14278,"volume":126635,"rsi_14":27.38,"sma_20":15681.5,"sma_60":17444.33,"sma_120":16631.83},{"date":"2025-04-17","open":14020,"high":14368,"low":14020,"close":14348,"volume":88583,"rsi_14":31.37,"sma_20":15495.5,"sma_60":17421.33,"sma_120":16608.58},{"date":"2025-04-18","open":14358,"high":14397,"low":14119,"close":14328,"volume":87961,"rsi_14":37.67,"sma_20":15286.0,"sma_60":17397.5,"sma_120":16589.42},{"date":"2025-04-21","open":14348,"high":14696,"low":14258,"close":14328,"volume":139893,"rsi_14":35.7,"sma_20":15105.5,"sma_60":17342.67,"sma_120":16568.92},{"date":"2025-04-22","open":14189,"high":14298,"low":14119,"close":14189,"volume":67289,"rsi_14":35.7,"sma_20":14929.0,"sma_60":17264.17,"sma_120":16553.08},{"date":"2025-04-23","open":14487,"high":14616,"low":14338,"close":14616,"volume":159324,"rsi_14":48.17,"sma_20":14782.0,"sma_60":17190.67,"sma_120":16543.75},{"date":"2025-04-24","open":14795,"high":14805,"low":14397,"close":14517,"volume":147394,"rsi_14":48.91,"sma_20":14637.0,"sma_60":17134.0,"sma_120":16527.25},{"date":"2025-04-25","open":14616,"high":14805,"low":14537,"close":14656,"volume":176365,"rsi_14":70.83,"sma_20":14535.5,"sma_60":17046.33,"sma_120":16513.67},{"date":"2025-04-28","open":14686,"high":14716,"low":14407,"close":14547,"volume":118931,"rsi_14":68.99,"sma_20":14482.0,"sma_60":16981.83,"sma_120":16498.83},{"date":"2025-04-29","open":14795,"high":14805,"low":14547,"close":14616,"volume":141904,"rsi_14":73.8,"sma_20":14424.0,"sma_60":16942.33,"sma_120":16477.75},{"date":"2025-04-30","open":14566,"high":14596,"low":13721,"close":13880,"volume":437534,"rsi_14":46.15,"sma_20":14336.0,"sma_60":16891.5,"sma_120":16455.75},{"date":"2025-05-02","open":13920,"high":14109,"low":13801,"close":14099,"volume":192874,"rsi_14":45.24,"sma_20":14301.5,"sma_60":16834.17,"sma_120":16435.58},{"date":"2025-05-07","open":14099,"high":14169,"low":13990,"close":14149,"volume":155644,"rsi_14":42.5,"sma_20":14278.0,"sma_60":16764.17,"sma_120":16404.58},{"date":"2025-05-08","open":14238,"high":14507,"low":14109,"close":14139,"volume":146447,"rsi_14":37.69,"sma_20":14322.0,"sma_60":16689.5,"sma_120":16376.0},{"date":"2025-05-09","open":14209,"high":14228,"low":13960,"close":14199,"volume":175727,"rsi_14":48.15,"sma_20":14370.0,"sma_60":16610.83,"sma_120":16343.42},{"date":"2025-05-12","open":14218,"high":15054,"low":14179,"close":15054,"volume":436367,"rsi_14":62.03,"sma_20":14471.0,"sma_60":16559.0,"sma_120":16317.5},{"date":"2025-05-13","open":15610,"high":15610,"low":15074,"close":15342,"volume":327764,"rsi_14":65.84,"sma_20":14533.0,"sma_60":16511.83,"sma_120":16303.5},{"date":"2025-05-14","open":15521,"high":16008,"low":15342,"close":15660,"volume":353696,"rsi_14":68.93,"sma_20":14597.5,"sma_60":16465.67,"sma_120":16299.75},{"date":"2025-05-15","open":15899,"high":15899,"low":15143,"close":15173,"volume":244818,"rsi_14":62.72,"sma_20":14628.0,"sma_60":16385.83,"sma_120":16293.58},{"date":"2025-05-16","open":15143,"high":15262,"low":14755,"close":14924,"volume":264878,"rsi_14":54.18,"sma_20":14635.5,"sma_60":16288.5,"sma_120":16292.58},{"date":"2025-05-19","open":14785,"high":14785,"low":14397,"close":14566,"volume":180144,"rsi_14":50.63,"sma_20":14650.0,"sma_60":16193.5,"sma_120":16286.83},{"date":"2025-05-20","open":14696,"high":14954,"low":14626,"close":14656,"volume":113017,"rsi_14":50.0,"sma_20":14665.5,"sma_60":16105.83,"sma_120":16281.42},{"date":"2025-05-21","open":14656,"high":14825,"low":14646,"close":14745,"volume":148301,"rsi_14":52.56,"sma_20":14686.5,"sma_60":16032.5,"sma_120":16276.67},{"date":"2025-05-22","open":14537,"high":14606,"low":14348,"close":14527,"volume":252333,"rsi_14":48.89,"sma_20":14696.5,"sma_60":15950.17,"sma_120":16270.75},{"date":"2025-05-23","open":14547,"high":14914,"low":14378,"close":14378,"volume":185623,"rsi_14":57.23,"sma_20":14706.0,"sma_60":15867.0,"sma_120":16263.5},{"date":"2025-05-26","open":14407,"high":14885,"low":14288,"close":14576,"volume":130607,"rsi_14":56.98,"sma_20":14704.0,"sma_60":15791.33,"sma_120":16258.0},{"date":"2025-05-27","open":14576,"high":14586,"low":14268,"close":14368,"volume":119894,"rsi_14":53.06,"sma_20":14696.5,"sma_60":15710.5,"sma_120":16246.33},{"date":"2025-05-28","open":14586,"high":16038,"low":14427,"close":15024,"volume":524511,"rsi_14":60.47,"sma_20":14715.0,"sma_60":15650.83,"sma_120":16239.5},{"date":"2025-05-29","open":15183,"high":15262,"low":14914,"close":15173,"volume":143911,"rsi_14":61.29,"sma_20":14746.5,"sma_60":15607.67,"sma_120":16239.5},{"date":"2025-05-30","open":15074,"high":15183,"low":14865,"close":14895,"volume":121426,"rsi_14":47.87,"sma_20":14760.5,"sma_60":15564.67,"sma_120":16239.25},{"date":"2025-06-02","open":14944,"high":15123,"low":14716,"close":14875,"volume":114230,"rsi_14":43.27,"sma_20":14810.5,"sma_60":15518.17,"sma_120":16244.67},{"date":"2025-06-04","open":15074,"high":15322,"low":14984,"close":15093,"volume":157230,"rsi_14":41.59,"sma_20":14860.5,"sma_60":15485.17,"sma_120":16254.08},{"date":"2025-06-05","open":15093,"high":15650,"low":15064,"close":15521,"volume":248818,"rsi_14":55.26,"sma_20":14929.5,"sma_60":15455.33,"sma_120":16261.5},{"date":"2025-06-09","open":15859,"high":15859,"low":15561,"close":15601,"volume":200180,"rsi_14":60.76,"sma_20":15003.0,"sma_60":15429.33,"sma_120":16272.75},{"date":"2025-06-10","open":15710,"high":15750,"low":15362,"close":15471,"volume":115916,"rsi_14":65.53,"sma_20":15067.0,"sma_60":15408.5,"sma_120":16283.92},{"date":"2025-06-11","open":15700,"high":16436,"low":15690,"close":16237,"volume":533231,"rsi_14":72.02,"sma_20":15126.5,"sma_60":15387.83,"sma_120":16304.58},{"date":"2025-06-12","open":16167,"high":16466,"low":15949,"close":16128,"volume":270385,"rsi_14":69.15,"sma_20":15166.0,"sma_60":15368.67,"sma_120":16332.5},{"date":"2025-06-13","open":16406,"high":16456,"low":15267,"close":15501,"volume":782425,"rsi_14":62.13,"sma_20":15158.0,"sma_60":15326.33,"sma_120":16347.17},{"date":"2025-06-16","open":15332,"high":15610,"low":15183,"close":15501,"volume":200339,"rsi_14":64.52,"sma_20":15174.5,"sma_60":15280.33,"sma_120":16356.42},{"date":"2025-06-17","open":15789,"high":16068,"low":15471,"close":15610,"volume":382883,"rsi_14":63.68,"sma_20":15209.0,"sma_60":15241.0,"sma_120":16362.83},{"date":"2025-06-18","open":15610,"high":15770,"low":15461,"close":15720,"volume":229011,"rsi_14":68.38,"sma_20":15267.0,"sma_60":15199.5,"sma_120":16361.33},{"date":"2025-06-19","open":16406,"high":17172,"low":15909,"close":16953,"volume":1487858,"rsi_14":72.66,"sma_20":15382.5,"sma_60":15181.17,"sma_120":16374.58},{"date":"2025-06-20","open":17102,"high":17132,"low":16565,"close":16843,"volume":370698,"rsi_14":69.81,"sma_20":15488.0,"sma_60":15153.5,"sma_120":16383.25},{"date":"2025-06-23","open":16426,"high":16585,"low":16068,"close":16446,"volume":334640,"rsi_14":67.89,"sma_20":15584.5,"sma_60":15128.83,"sma_120":16390.08},{"date":"2025-06-24","open":17351,"high":17947,"low":17251,"close":17579,"volume":1036736,"rsi_14":74.82,"sma_20":15745.5,"sma_60":15126.83,"sma_120":16410.42},{"date":"2025-06-25","open":18126,"high":18136,"low":17480,"close":17609,"volume":520533,"rsi_14":73.91,"sma_20":15898.0,"sma_60":15128.0,"sma_120":16431.0},{"date":"2025-06-26","open":18176,"high":18186,"low":17520,"close":17728,"volume":558074,"rsi_14":72.29,"sma_20":16067.0,"sma_60":15133.5,"sma_120":16449.75},{"date":"2025-06-27","open":17798,"high":17868,"low":17251,"close":17370,"volume":294624,"rsi_14":66.92,"sma_20":16185.0,"sma_60":15145.17,"sma_120":16466.08},{"date":"2025-06-30","open":17470,"high":17490,"low":17122,"close":17221,"volume":233686,"rsi_14":66.67,"sma_20":16288.0,"sma_60":15172.17,"sma_120":16484.25},{"date":"2025-07-01","open":17301,"high":17699,"low":17281,"close":17351,"volume":196033,"rsi_14":62.07,"sma_20":16411.5,"sma_60":15198.67,"sma_120":16499.08},{"date":"2025-07-02","open":17351,"high":17351,"low":16645,"close":16963,"volume":270132,"rsi_14":58.54,"sma_20":16516.5,"sma_60":15221.0,"sma_120":16512.08},{"date":"2025-07-03","open":17132,"high":17788,"low":17102,"close":17708,"volume":376742,"rsi_14":72.02,"sma_20":16648.0,"sma_60":15270.0,"sma_120":16532.25},{"date":"2025-07-04","open":17758,"high":17947,"low":17470,"close":17748,"volume":318852,"rsi_14":72.24,"sma_20":16760.0,"sma_60":15322.5,"sma_120":16548.5},{"date":"2025-07-07","open":17599,"high":17649,"low":17271,"close":17370,"volume":163609,"rsi_14":66.54,"sma_20":16849.0,"sma_60":15391.33,"sma_120":16552.42},{"date":"2025-07-08","open":17231,"high":18076,"low":17172,"close":17828,"volume":320178,"rsi_14":68.6,"sma_20":16967.5,"sma_60":15468.17,"sma_120":16562.0},{"date":"2025-07-09","open":17937,"high":18116,"low":17609,"close":17868,"volume":361573,"rsi_14":60.22,"sma_20":17049.5,"sma_60":15549.0,"sma_120":16568.17},{"date":"2025-07-10","open":18047,"high":18225,"low":17798,"close":17808,"volume":406127,"rsi_14":60.9,"sma_20":17134.0,"sma_60":15611.0,"sma_120":16577.42},{"date":"2025-07-11","open":17828,"high":17987,"low":17539,"close":17549,"volume":273745,"rsi_14":62.88,"sma_20":17237.0,"sma_60":15664.17,"sma_120":16584.83},{"date":"2025-07-14","open":17579,"high":17897,"low":17460,"close":17818,"volume":178834,"rsi_14":53.49,"sma_20":17353.5,"sma_60":15718.67,"sma_120":16600.67},{"date":"2025-07-15","open":17708,"high":18792,"low":17659,"close":18663,"volume":711676,"rsi_14":62.44,"sma_20":17507.0,"sma_60":15783.83,"sma_120":16624.67},{"date":"2025-07-16","open":18633,"high":19841,"low":18265,"close":19419,"volume":1596839,"rsi_14":67.35,"sma_20":17693.0,"sma_60":15870.0,"sma_120":16657.17},{"date":"2025-07-17","open":19458,"high":20135,"low":19250,"close":19936,"volume":1022566,"rsi_14":75.49,"sma_20":17843.0,"sma_60":15963.67,"sma_120":16692.5},{"date":"2025-07-18","open":19936,"high":20483,"low":19717,"close":20184,"volume":690178,"rsi_14":78.88,"sma_20":18011.0,"sma_60":16061.83,"sma_120":16729.67},{"date":"2025-07-21","open":20184,"high":20681,"low":20135,"close":20383,"volume":514909,"rsi_14":79.16,"sma_20":18209.0,"sma_60":16163.33,"sma_120":16753.0},{"date":"2025-07-22","open":20532,"high":20532,"low":19657,"close":19846,"volume":531713,"rsi_14":76.95,"sma_20":18323.0,"sma_60":16258.17,"sma_120":16761.17},{"date":"2025-07-23","open":19787,"high":20532,"low":19518,"close":20284,"volume":478352,"rsi_14":75.54,"sma_20":18457.5,"sma_60":16353.17,"sma_120":16771.92},{"date":"2025-07-24","open":20383,"high":20383,"low":19886,"close":20184,"volume":291585,"rsi_14":73.88,"sma_20":18581.0,"sma_60":16448.17,"sma_120":16791.08},{"date":"2025-07-25","open":20035,"high":20333,"low":19836,"close":20135,"volume":260661,"rsi_14":78.96,"sma_20":18720.0,"sma_60":16540.0,"sma_120":16793.17},{"date":"2025-07-28","open":20433,"high":20880,"low":20135,"close":20632,"volume":434360,"rsi_14":79.13,"sma_20":18891.5,"sma_60":16642.0,"sma_120":16811.92},{"date":"2025-07-29","open":20831,"high":20880,"low":20085,"close":20234,"volume":281748,"rsi_14":72.88,"sma_20":19036.5,"sma_60":16736.17,"sma_120":16839.25},{"date":"2025-07-30","open":20582,"high":24609,"low":20582,"close":23664,"volume":7101824,"rsi_14":84.28,"sma_20":19373.5,"sma_60":16900.17,"sma_120":16895.83},{"date":"2025-07-31","open":23316,"high":23963,"low":23117,"close":23764,"volume":1665595,"rsi_14":87.07,"sma_20":19678.0,"sma_60":17062.17,"sma_120":16948.17},{"date":"2025-08-01","open":22968,"high":23615,"low":22223,"close":22571,"volume":1110891,"rsi_14":75.53,"sma_20":19920.5,"sma_60":17203.33,"sma_120":16983.75},{"date":"2025-08-04","open":22571,"high":22720,"low":22024,"close":22322,"volume":499698,"rsi_14":71.0,"sma_20":20169.5,"sma_60":17340.5,"sma_120":17015.0},{"date":"2025-08-05","open":22819,"high":23963,"low":22571,"close":22720,"volume":1120100,"rsi_14":69.76,"sma_20":20415.5,"sma_60":17483.33,"sma_120":17047.08},{"date":"2025-08-06","open":22223,"high":23217,"low":22173,"close":22670,"volume":561800,"rsi_14":67.34,"sma_20":20657.0,"sma_60":17611.0,"sma_120":17085.0},{"date":"2025-08-07","open":23117,"high":23117,"low":21875,"close":22123,"volume":453712,"rsi_14":61.85,"sma_20":20874.0,"sma_60":17724.67,"sma_120":17118.25},{"date":"2025-08-08","open":22571,"high":23664,"low":22421,"close":23316,"volume":1250608,"rsi_14":65.98,"sma_20":21164.0,"sma_60":17853.0,"sma_120":17159.33},{"date":"2025-08-11","open":23366,"high":23913,"low":23018,"close":23615,"volume":679248,"rsi_14":71.08,"sma_20":21455.5,"sma_60":17994.5,"sma_120":17190.17},{"date":"2025-08-12","open":23813,"high":23813,"low":23167,"close":23267,"volume":299804,"rsi_14":66.85,"sma_20":21687.0,"sma_60":18134.33,"sma_120":17211.42},{"date":"2025-08-13","open":23764,"high":24012,"low":23267,"close":23863,"volume":574752,"rsi_14":69.68,"sma_20":21910.5,"sma_60":18290.17,"sma_120":17241.83},{"date":"2025-08-14","open":23714,"high":23714,"low":22919,"close":23217,"volume":476005,"rsi_14":65.5,"sma_20":22075.5,"sma_60":18433.67,"sma_120":17269.75},{"date":"2025-08-18","open":22670,"high":22869,"low":22372,"close":22720,"volume":376808,"rsi_14":60.5,"sma_20":22203.0,"sma_60":18567.33,"sma_120":17299.92},{"date":"2025-08-19","open":22720,"high":22819,"low":22073,"close":22521,"volume":280446,"rsi_14":61.73,"sma_20":22310.5,"sma_60":18701.33,"sma_120":17325.75},{"date":"2025-08-20","open":21775,"high":22073,"low":21129,"close":21676,"volume":755142,"rsi_14":36.11,"sma_20":22402.5,"sma_60":18823.67,"sma_120":17345.33},{"date":"2025-08-21","open":21775,"high":21875,"low":21179,"close":21427,"volume":283848,"rsi_14":34.01,"sma_20":22460.0,"sma_60":18938.5,"sma_120":17364.92},{"date":"2025-08-22","open":21427,"high":22521,"low":21377,"close":22322,"volume":487855,"rsi_14":48.23,"sma_20":22567.5,"sma_60":19071.83,"sma_120":17391.17},{"date":"2025-08-25","open":22670,"high":23018,"low":22372,"close":22919,"volume":285702,"rsi_14":54.05,"sma_20":22707.5,"sma_60":19204.17,"sma_120":17427.5},{"date":"2025-08-26","open":22769,"high":23416,"low":22571,"close":23316,"volume":388277,"rsi_14":54.05,"sma_20":22842.5,"sma_60":19340.67,"sma_120":17474.17},{"date":"2025-08-27","open":23565,"high":23813,"low":23117,"close":23664,"volume":414240,"rsi_14":56.49,"sma_20":23015.0,"sma_60":19487.67,"sma_120":17526.17},{"date":"2025-08-28","open":23366,"high":24062,"low":23267,"close":23764,"volume":347151,"rsi_14":61.38,"sma_20":23020.0,"sma_60":19636.67,"sma_120":17577.42},{"date":"2025-08-29","open":24062,"high":24609,"low":23664,"close":23913,"volume":533184,"rsi_14":54.84,"sma_20":23027.5,"sma_60":19784.5,"sma_120":17634.83},{"date":"2025-09-01","open":23316,"high":24012,"low":23117,"close":23465,"volume":494810,"rsi_14":48.82,"sma_20":23072.5,"sma_60":19917.67,"sma_120":17686.5},{"date":"2025-09-02","open":23565,"high":23664,"low":23167,"close":23465,"volume":373567,"rsi_14":51.67,"sma_20":23130.0,"sma_60":20049.5,"sma_120":17739.42},{"date":"2025-09-03","open":23515,"high":24112,"low":22720,"close":23117,"volume":669767,"rsi_14":43.48,"sma_20":23150.0,"sma_60":20177.67,"sma_120":17793.08},{"date":"2025-09-04","open":23217,"high":23416,"low":22372,"close":22521,"volume":576682,"rsi_14":43.86,"sma_20":23142.5,"sma_60":20283.0,"sma_120":17835.42},{"date":"2025-09-05","open":22769,"high":23963,"low":22670,"close":23267,"volume":1006445,"rsi_14":54.62,"sma_20":23200.0,"sma_60":20402.67,"sma_120":17885.67},{"date":"2025-09-08","open":23565,"high":23714,"low":23217,"close":23515,"volume":449980,"rsi_14":58.33,"sma_20":23210.0,"sma_60":20537.0,"sma_120":17931.67},{"date":"2025-09-09","open":23863,"high":25355,"low":23813,"close":25156,"volume":2838707,"rsi_14":75.74,"sma_20":23287.5,"sma_60":20698.83,"sma_120":17989.58},{"date":"2025-09-10","open":25553,"high":26747,"low":24708,"close":25802,"volume":2365033,"rsi_14":80.56,"sma_20":23415.0,"sma_60":20869.67,"sma_120":18055.33},{"date":"2025-09-11","open":26299,"high":26697,"low":25355,"close":25504,"volume":1195399,"rsi_14":74.24,"sma_20":23497.5,"sma_60":21033.67,"sma_120":18116.58},{"date":"2025-09-12","open":25852,"high":26597,"low":25305,"close":25802,"volume":1008054,"rsi_14":73.02,"sma_20":23627.5,"sma_60":21182.0,"sma_120":18181.58},{"date":"2025-09-15","open":26597,"high":27990,"low":26051,"close":26548,"volume":1904433,"rsi_14":74.44,"sma_20":23820.0,"sma_60":21344.67,"sma_120":18249.08},{"date":"2025-09-16","open":26548,"high":27542,"low":26399,"close":27144,"volume":1563513,"rsi_14":75.36,"sma_20":24052.5,"sma_60":21524.0,"sma_120":18326.42},{"date":"2025-09-17","open":26399,"high":26945,"low":26051,"close":26597,"volume":715855,"rsi_14":69.39,"sma_20":24300.0,"sma_60":21675.17,"sma_120":18401.0},{"date":"2025-09-18","open":26846,"high":27094,"low":26251,"close":26896,"volume":926923,"rsi_14":70.2,"sma_20":24577.5,"sma_60":21831.67,"sma_120":18479.83},{"date":"2025-09-19","open":27400,"high":27850,"low":26600,"close":27150,"volume":850032,"rsi_14":74.83,"sma_20":24812.5,"sma_60":21987.0,"sma_120":18560.25},{"date":"2025-09-22","open":27045,"high":28636,"low":26945,"close":28139,"volume":1928640,"rsi_14":78.31,"sma_20":25075.0,"sma_60":22167.5,"sma_120":18656.33},{"date":"2025-09-23","open":28437,"high":28487,"low":26796,"close":27343,"volume":1342734,"rsi_14":74.29,"sma_20":25277.5,"sma_60":22337.17,"sma_120":18754.67},{"date":"2025-09-24","open":26846,"high":29034,"low":26647,"close":28934,"volume":2046426,"rsi_14":83.08,"sma_20":25542.5,"sma_60":22531.33,"sma_120":18865.0},{"date":"2025-09-25","open":28636,"high":29034,"low":28089,"close":28934,"volume":1235571,"rsi_14":81.67,"sma_20":25802.5,"sma_60":22732.0,"sma_120":18976.5},{"date":"2025-09-26","open":28238,"high":28437,"low":26299,"close":26448,"volume":1656602,"rsi_14":63.11,"sma_20":25930.0,"sma_60":22878.5,"sma_120":19074.25},{"date":"2025-09-29","open":26448,"high":27492,"low":26200,"close":27244,"volume":725949,"rsi_14":60.1,"sma_20":26120.0,"sma_60":23037.67,"sma_120":19180.08},{"date":"2025-09-30","open":27940,"high":29232,"low":27791,"close":28089,"volume":1915821,"rsi_14":60.85,"sma_20":26352.5,"sma_60":23217.33,"sma_120":19304.33},{"date":"2025-10-01","open":28686,"high":30177,"low":28387,"close":29382,"volume":2354699,"rsi_14":66.81,"sma_20":26667.5,"sma_60":23411.0,"sma_120":19439.58},{"date":"2025-10-02","open":30824,"high":31322,"low":29977,"close":30575,"volume":2059681,"rsi_14":69.08,"sma_20":27070.0,"sma_60":23623.17,"sma_120":19586.08},{"date":"2025-10-10","open":34204,"high":37386,"low":33856,"close":35198,"volume":5678895,"rsi_14":76.52,"sma_20":27670.0,"sma_60":23914.67,"sma_120":19762.83},{"date":"2025-10-13","open":34552,"high":34800,"low":32812,"close":33707,"volume":2427954,"rsi_14":69.08,"sma_20":28182.5,"sma_60":24185.5,"sma_120":19924.83},{"date":"2025-10-14","open":34502,"high":34552,"low":30376,"close":31221,"volume":3040499,"rsi_14":62.08,"sma_20":28487.5,"sma_60":24410.17,"sma_120":20064.42},{"date":"2025-10-15","open":31221,"high":32712,"low":30823,"close":32663,"volume":1521382,"rsi_14":64.13,"sma_20":28832.5,"sma_60":24644.83,"sma_120":20214.33},{"date":"2025-10-16","open":32414,"high":34005,"low":31768,"close":33110,"volume":1567274,"rsi_14":64.82,"sma_20":29215.0,"sma_60":24874.33,"sma_120":20372.17},{"date":"2025-10-17","open":32464,"high":33607,"low":31818,"close":32116,"volume":1214293,"rsi_14":59.71,"sma_20":29532.5,"sma_60":25078.5,"sma_120":20521.08},{"date":"2025-10-20","open":32514,"high":33259,"low":31818,"close":32712,"volume":1016524,"rsi_14":63.24,"sma_20":29842.5,"sma_60":25288.5,"sma_120":20675.17},{"date":"2025-10-21","open":32862,"high":33607,"low":30923,"close":31370,"volume":1788874,"rsi_14":56.08,"sma_20":30055.0,"sma_60":25472.67,"sma_120":20818.0},{"date":"2025-10-22","open":31370,"high":31370,"low":30276,"close":31221,"volume":807988,"rsi_14":55.67,"sma_20":30287.5,"sma_60":25663.33,"sma_120":20960.75},{"date":"2025-10-23","open":30724,"high":34900,"low":30376,"close":34850,"volume":3172798,"rsi_14":69.7,"sma_20":30685.0,"sma_60":25907.5,"sma_120":21130.33},{"date":"2025-10-24","open":34850,"high":35795,"low":33955,"close":34950,"volume":1858236,"rsi_14":68.67,"sma_20":31085.0,"sma_60":26155.0,"sma_120":21301.58},{"date":"2025-10-27","open":36342,"high":37982,"low":35049,"close":36043,"volume":2092535,"rsi_14":69.05,"sma_20":31482.5,"sma_60":26421.67,"sma_120":21480.83},{"date":"2025-10-28","open":35994,"high":36789,"low":35298,"close":35795,"volume":1151353,"rsi_14":66.17,"sma_20":31907.5,"sma_60":26675.83,"sma_120":21658.92},{"date":"2025-10-29","open":36192,"high":38181,"low":35844,"close":37734,"volume":2304690,"rsi_14":67.47,"sma_20":32350.0,"sma_60":26969.17,"sma_120":21852.67},{"date":"2025-10-30","open":37734,"high":38082,"low":36242,"close":36938,"volume":1070345,"rsi_14":55.19,"sma_20":32752.5,"sma_60":27191.67,"sma_120":22045.92},{"date":"2025-10-31","open":36938,"high":37883,"low":36292,"close":37734,"volume":971057,"rsi_14":62.54,"sma_20":33320.0,"sma_60":27425.83,"sma_120":22244.0},{"date":"2025-11-03","open":37634,"high":40120,"low":36441,"close":39623,"volume":1727672,"rsi_14":77.17,"sma_20":33942.5,"sma_60":27711.67,"sma_120":22457.5},{"date":"2025-11-04","open":40120,"high":40717,"low":38330,"close":39175,"volume":1604386,"rsi_14":72.51,"sma_20":34500.0,"sma_60":27994.17,"sma_120":22667.33},{"date":"2025-11-05","open":40021,"high":45091,"low":37783,"close":42954,"volume":10639076,"rsi_14":77.65,"sma_20":35182.5,"sma_60":28333.33,"sma_120":22908.33},{"date":"2025-11-06","open":43699,"high":46583,"low":43351,"close":44395,"volume":3365833,"rsi_14":83.65,"sma_20":35880.0,"sma_60":28697.5,"sma_120":23154.25},{"date":"2025-11-07","open":42904,"high":45191,"low":40965,"close":42009,"volume":1960328,"rsi_14":73.2,"sma_20":36222.5,"sma_60":29030.83,"sma_120":23377.75},{"date":"2025-11-10","open":42407,"high":47527,"low":40319,"close":47030,"volume":4075759,"rsi_14":83.02,"sma_20":36892.5,"sma_60":29428.33,"sma_120":23640.67},{"date":"2025-11-11","open":47030,"high":49317,"low":46036,"close":48223,"volume":2143601,"rsi_14":84.34,"sma_20":37747.5,"sma_60":29840.83,"sma_120":23917.67},{"date":"2025-11-12","open":47627,"high":52499,"low":46633,"close":52002,"volume":2875856,"rsi_14":84.43,"sma_20":38720.0,"sma_60":30322.5,"sma_120":24228.42},{"date":"2025-11-13","open":50610,"high":51107,"low":48621,"close":49218,"volume":1559189,"rsi_14":75.86,"sma_20":39530.0,"sma_60":30747.5,"sma_120":24518.83},{"date":"2025-11-14","open":46931,"high":48571,"low":46334,"close":46931,"volume":1468332,"rsi_14":68.91,"sma_20":40275.0,"sma_60":31145.0,"sma_120":24789.33},{"date":"2025-11-17","open":48223,"high":51107,"low":46583,"close":50908,"volume":1880726,"rsi_14":73.24,"sma_20":41190.0,"sma_60":31617.5,"sma_120":25092.42},{"date":"2025-11-18","open":49417,"high":51704,"low":49168,"close":50510,"volume":1236457,"rsi_14":70.63,"sma_20":42152.5,"sma_60":32086.67,"sma_120":25394.0},{"date":"2025-11-19","open":50113,"high":53394,"low":47329,"close":52002,"volume":2092853,"rsi_14":73.78,"sma_20":43197.5,"sma_60":32595.0,"sma_120":25709.33},{"date":"2025-11-20","open":53891,"high":53990,"low":49665,"close":51107,"volume":1875597,"rsi_14":71.05,"sma_20":44015.0,"sma_60":33092.5,"sma_120":26015.5},{"date":"2025-11-21","open":47080,"high":49218,"low":47030,"close":47080,"volume":1736747,"rsi_14":61.0,"sma_20":44625.0,"sma_60":33507.5,"sma_120":26289.67},{"date":"2025-11-24","open":47577,"high":49118,"low":47130,"close":48074,"volume":1119956,"rsi_14":62.91,"sma_20":45230.0,"sma_60":33929.17,"sma_120":26566.67},{"date":"2025-11-25","open":50411,"high":53394,"low":50411,"close":52598,"volume":2579893,"rsi_14":63.7,"sma_20":46075.0,"sma_60":34420.0,"sma_120":26880.33},{"date":"2025-11-26","open":53493,"high":53593,"low":48870,"close":50312,"volume":1874873,"rsi_14":58.21,"sma_20":46707.5,"sma_60":34866.67,"sma_120":27177.17},{"date":"2025-11-27","open":50908,"high":51206,"low":48621,"close":49715,"volume":1310340,"rsi_14":61.25,"sma_20":47350.0,"sma_60":35301.67,"sma_120":27469.17},{"date":"2025-11-28","open":49566,"high":50013,"low":47925,"close":48920,"volume":1159113,"rsi_14":53.15,"sma_20":47912.5,"sma_60":35720.83,"sma_120":27752.67},{"date":"2025-12-01","open":49516,"high":49914,"low":46285,"close":48025,"volume":1339809,"rsi_14":49.67,"sma_20":48335.0,"sma_60":36132.5,"sma_120":28025.08},{"date":"2025-12-02","open":48571,"high":49168,"low":47179,"close":47229,"volume":1078978,"rsi_14":41.08,"sma_20":48740.0,"sma_60":36530.83,"sma_120":28290.17},{"date":"2025-12-03","open":47776,"high":49814,"low":47179,"close":49616,"volume":1513636,"rsi_14":50.75,"sma_20":49075.0,"sma_60":36975.0,"sma_120":28576.33},{"date":"2025-12-04","open":48721,"high":49118,"low":44793,"close":46285,"volume":2575315,"rsi_14":48.82,"sma_20":49170.0,"sma_60":37373.33,"sma_120":28828.17},{"date":"2025-12-05","open":45688,"high":48522,"low":45688,"close":47925,"volume":1385374,"rsi_14":44.05,"sma_20":49467.5,"sma_60":37786.67,"sma_120":29094.67},{"date":"2025-12-08","open":47925,"high":49566,"low":46732,"close":48373,"volume":1186568,"rsi_14":45.74,"sma_20":49535.0,"sma_60":38203.33,"sma_120":29370.17},{"date":"2025-12-09","open":48373,"high":50212,"low":47826,"close":48721,"volume":1014254,"rsi_14":43.15,"sma_20":49560.0,"sma_60":38598.33,"sma_120":29648.58},{"date":"2025-12-10","open":48671,"high":51405,"low":48273,"close":49218,"volume":2076779,"rsi_14":45.99,"sma_20":49420.0,"sma_60":38990.83,"sma_120":29930.25},{"date":"2025-12-11","open":49367,"high":50809,"low":47428,"close":47776,"volume":1499426,"rsi_14":51.66,"sma_20":49347.5,"sma_60":39364.17,"sma_120":30198.92},{"date":"2025-12-12","open":47726,"high":48025,"low":46285,"close":47130,"volume":918825,"rsi_14":47.71,"sma_20":49357.5,"sma_60":39721.67,"sma_120":30451.83},{"date":"2025-12-15","open":45539,"high":45738,"low":44743,"close":45539,"volume":1280541,"rsi_14":30.06,"sma_20":49087.5,"sma_60":40040.0,"sma_120":30692.33},{"date":"2025-12-16","open":45539,"high":45688,"low":44296,"close":44743,"volume":894760,"rsi_14":32.82,"sma_20":48797.5,"sma_60":40335.0,"sma_120":30929.5},{"date":"2025-12-17","open":45091,"high":47378,"low":44197,"close":46583,"volume":900585,"rsi_14":41.03,"sma_20":48525.0,"sma_60":40670.0,"sma_120":31172.58},{"date":"2025-12-18","open":45091,"high":48223,"low":44992,"close":47527,"volume":1125522,"rsi_14":46.05,"sma_20":48345.0,"sma_60":41015.0,"sma_120":31423.33},{"date":"2025-12-19","open":48820,"high":48820,"low":45390,"close":46235,"volume":1438928,"rsi_14":45.03,"sma_20":48302.5,"sma_60":41337.5,"sma_120":31662.25},{"date":"2025-12-22","open":46931,"high":47975,"low":46931,"close":47826,"volume":854467,"rsi_14":51.59,"sma_20":48290.0,"sma_60":41667.5,"sma_120":31917.5},{"date":"2025-12-23","open":47677,"high":47925,"low":46185,"close":46881,"volume":798643,"rsi_14":42.12,"sma_20":48002.5,"sma_60":41995.0,"sma_120":32166.08},{"date":"2025-12-24","open":46981,"high":48074,"low":46285,"close":46384,"volume":640389,"rsi_14":50.34,"sma_20":47805.0,"sma_60":42287.5,"sma_120":32409.42},{"date":"2025-12-26","open":46533,"high":47229,"low":45539,"close":46135,"volume":873170,"rsi_14":43.18,"sma_20":47625.0,"sma_60":42575.83,"sma_120":32653.92},{"date":"2025-12-29","open":46881,"high":48273,"low":46434,"close":46881,"volume":965961,"rsi_14":44.44,"sma_20":47522.5,"sma_60":42918.33,"sma_120":32898.42},{"date":"2025-12-30","open":46533,"high":47577,"low":46235,"close":46831,"volume":760438,"rsi_14":42.8,"sma_20":47462.5,"sma_60":43246.67,"sma_120":33142.17},{"date":"2026-01-02","open":47080,"high":48223,"low":45787,"close":47677,"volume":825501,"rsi_14":44.28,"sma_20":47485.0,"sma_60":43575.0,"sma_120":33396.17},{"date":"2026-01-05","open":49118,"high":49218,"low":47030,"close":47527,"volume":924628,"rsi_14":48.98,"sma_20":47380.0,"sma_60":43879.17,"sma_120":33645.08},{"date":"2026-01-06","open":47527,"high":47527,"low":44047,"close":44197,"volume":1627655,"rsi_14":40.13,"sma_20":47275.0,"sma_60":44108.33,"sma_120":33865.75},{"date":"2026-01-07","open":45241,"high":45937,"low":42357,"close":42954,"volume":1251305,"rsi_14":41.1,"sma_20":47025.0,"sma_60":44238.33,"sma_120":34076.5},{"date":"2026-01-08","open":43252,"high":43998,"low":42258,"close":42307,"volume":686198,"rsi_14":41.52,"sma_20":46720.0,"sma_60":44382.5,"sma_120":34284.0},{"date":"2026-01-09","open":41910,"high":42606,"low":41313,"close":41761,"volume":593092,"rsi_14":31.56,"sma_20":46370.0,"sma_60":44559.17,"sma_120":34484.67},{"date":"2026-01-12","open":42158,"high":43650,"low":41512,"close":42755,"volume":584995,"rsi_14":31.82,"sma_20":46045.0,"sma_60":44728.33,"sma_120":34686.58},{"date":"2026-01-13","open":43351,"high":44992,"low":42805,"close":44246,"volume":775388,"rsi_14":42.54,"sma_20":45867.5,"sma_60":44915.0,"sma_120":34894.67},{"date":"2026-01-14","open":44495,"high":45439,"low":43799,"close":45390,"volume":573342,"rsi_14":40.54,"sma_20":45780.0,"sma_60":45137.5,"sma_120":35108.0},{"date":"2026-01-15","open":44992,"high":50809,"low":44694,"close":50312,"volume":2993197,"rsi_14":60.18,"sma_20":46020.0,"sma_60":45432.5,"sma_120":35360.5},{"date":"2026-01-16","open":50908,"high":52698,"low":48919,"close":51505,"volume":1815688,"rsi_14":55.22,"sma_20":48510.0,"sma_60":36190.83,"sma_120":28054.25},{"date":"2026-01-19","open":50312,"high":51704,"low":49566,"close":51505,"volume":859857,"rsi_14":65.52,"sma_20":46607.5,"sma_60":46110.0,"sma_120":35886.67},{"date":"2026-01-20","open":51008,"high":51008,"low":49168,"close":49168,"volume":702334,"rsi_14":56.05,"sma_20":46690.0,"sma_60":46350.0,"sma_120":36128.75},{"date":"2026-01-21","open":47925,"high":49516,"low":47229,"close":49268,"volume":652595,"rsi_14":56.43,"sma_20":46842.5,"sma_60":46590.0,"sma_120":36372.5},{"date":"2026-01-22","open":51405,"high":52201,"low":48025,"close":50113,"volume":995353,"rsi_14":56.43,"sma_20":46957.5,"sma_60":46825.83,"sma_120":36623.75},{"date":"2026-01-23","open":49516,"high":51008,"low":49317,"close":50212,"volume":703113,"rsi_14":57.11,"sma_20":47125.0,"sma_60":47067.5,"sma_120":36871.67},{"date":"2026-01-26","open":50510,"high":51008,"low":49715,"close":50312,"volume":580380,"rsi_14":69.52,"sma_20":47322.5,"sma_60":47278.33,"sma_120":37123.75},{"date":"2026-01-27","open":50610,"high":50908,"low":48671,"close":50610,"volume":709894,"rsi_14":76.01,"sma_20":47547.5,"sma_60":47507.5,"sma_120":37349.58},{"date":"2026-01-28","open":52797,"high":55581,"low":52201,"close":54189,"volume":2178472,"rsi_14":83.66,"sma_20":47915.0,"sma_60":47783.33,"sma_120":37604.58},{"date":"2026-01-29","open":56178,"high":56178,"low":49317,"close":52201,"volume":1887012,"rsi_14":77.34,"sma_20":48185.0,"sma_60":47994.17,"sma_120":37852.92},{"date":"2026-01-30","open":55482,"high":67314,"low":55184,"close":62939,"volume":5714415,"rsi_14":85.0,"sma_20":48952.5,"sma_60":48392.5,"sma_120":38193.33},{"date":"2026-02-02","open":62044,"high":63635,"low":58664,"close":60354,"volume":1459368,"rsi_14":76.91,"sma_20":49597.5,"sma_60":48684.17,"sma_120":38508.75},{"date":"2026-02-03","open":64033,"high":64629,"low":61647,"close":64331,"volume":1218314,"rsi_14":78.91,"sma_20":50610.0,"sma_60":49018.33,"sma_120":38857.92},{"date":"2026-02-04","open":62641,"high":63735,"low":60453,"close":61149,"volume":1050944,"rsi_14":62.27,"sma_20":49615.0,"sma_60":36822.5,"sma_120":28436.0},{"date":"2026-02-05","open":59260,"high":60951,"low":57669,"close":58266,"volume":608220,"rsi_14":62.1,"sma_20":50385.0,"sma_60":37411.67,"sma_120":28794.67},{"date":"2026-02-06","open":55681,"high":60056,"low":54587,"close":58564,"volume":921310,"rsi_14":66.43,"sma_20":51097.5,"sma_60":38015.83,"sma_120":29149.42},{"date":"2026-02-09","open":61249,"high":61746,"low":58862,"close":60553,"volume":801625,"rsi_14":64.43,"sma_20":52030.0,"sma_60":38640.83,"sma_120":29521.75},{"date":"2026-02-10","open":61746,"high":61746,"low":57073,"close":57371,"volume":730362,"rsi_14":59.48,"sma_20":52550.0,"sma_60":39208.33,"sma_120":29872.67},{"date":"2026-02-11","open":57073,"high":57669,"low":55681,"close":56973,"volume":588346,"rsi_14":57.08,"sma_20":52990.0,"sma_60":39741.67,"sma_120":30220.25},{"date":"2026-02-12","open":58266,"high":59459,"low":56675,"close":59061,"volume":961883,"rsi_14":60.96,"sma_20":53345.0,"sma_60":40299.17,"sma_120":30584.42},{"date":"2026-02-13","open":58365,"high":59558,"low":57172,"close":57172,"volume":641223,"rsi_14":64.77,"sma_20":53745.0,"sma_60":40830.0,"sma_120":30931.83},{"date":"2026-02-19","open":57669,"high":60652,"low":57470,"close":59260,"volume":887033,"rsi_14":65.87,"sma_20":54365.0,"sma_60":41390.83,"sma_120":31286.42},{"date":"2026-02-20","open":59161,"high":60056,"low":58067,"close":58067,"volume":765574,"rsi_14":58.57,"sma_20":54725.0,"sma_60":41919.17,"sma_120":31631.92},{"date":"2026-02-23","open":58365,"high":61845,"low":57172,"close":59757,"volume":1427225,"rsi_14":65.08,"sma_20":55190.0,"sma_60":42465.83,"sma_120":31994.92},{"date":"2026-02-24","open":59757,"high":65226,"low":58763,"close":64629,"volume":2318466,"rsi_14":70.95,"sma_20":55825.0,"sma_60":43103.33,"sma_120":32389.25},{"date":"2026-02-25","open":66519,"high":68607,"low":62641,"close":62939,"volume":1882041,"rsi_14":54.11,"sma_20":58770.0,"sma_60":51299.17,"sma_120":42859.58},{"date":"2026-02-26","open":63635,"high":67215,"low":61647,"close":64928,"volume":1956817,"rsi_14":68.7,"sma_20":57317.5,"sma_60":44342.5,"sma_120":33164.75},{"date":"2026-02-27","open":62939,"high":64928,"low":61448,"close":62243,"volume":1073177,"rsi_14":51.89,"sma_20":60090.0,"sma_60":51754.17,"sma_120":43527.92},{"date":"2026-03-03","open":59757,"high":63834,"low":58166,"close":58365,"volume":1197430,"rsi_14":50.17,"sma_20":60300.0,"sma_60":51912.5,"sma_120":43816.67},{"date":"2026-03-04","open":56476,"high":58067,"low":49317,"close":49616,"volume":1176602,"rsi_14":38.34,"sma_20":60170.0,"sma_60":51939.17,"sma_120":44035.83},{"date":"2026-03-05","open":55283,"high":60951,"low":54985,"close":58962,"volume":1223616,"rsi_14":48.26,"sma_20":59970.0,"sma_60":52135.83,"sma_120":44333.33},{"date":"2026-03-06","open":58962,"high":66817,"low":58266,"close":66320,"volume":2244904,"rsi_14":58.96,"sma_20":60270.0,"sma_60":52415.83,"sma_120":44695.42},{"date":"2026-03-09","open":62144,"high":64530,"low":57968,"close":59857,"volume":1205058,"rsi_14":52.58,"sma_20":60045.0,"sma_60":52643.33,"sma_120":45008.33},{"date":"2026-03-10","open":64033,"high":67811,"low":60553,"close":64232,"volume":1636400,"rsi_14":54.44,"sma_20":60200.0,"sma_60":52916.67,"sma_120":45351.67},{"date":"2026-03-11","open":65325,"high":67016,"low":60851,"close":62144,"volume":1040581,"rsi_14":54.25,"sma_20":60395.0,"sma_60":53147.5,"sma_120":45675.42},{"date":"2026-03-12","open":61746,"high":64232,"low":60951,"close":63337,"volume":687339,"rsi_14":53.54,"sma_20":60635.0,"sma_60":53392.5,"sma_120":45995.42},{"date":"2026-03-13","open":61348,"high":64033,"low":60752,"close":62939,"volume":573274,"rsi_14":54.29,"sma_20":60755.0,"sma_60":53622.5,"sma_120":46306.67},{"date":"2026-03-16","open":62939,"high":67612,"low":62243,"close":66618,"volume":1460997,"rsi_14":55.84,"sma_20":61220.0,"sma_60":50220.83,"sma_120":37203.17},{"date":"2026-03-17","open":68805,"high":69501,"low":64629,"close":66817,"volume":1950310,"rsi_14":52.02,"sma_20":61715.0,"sma_60":50817.5,"sma_120":37613.83},{"date":"2026-03-18","open":68408,"high":75169,"low":68209,"close":74374,"volume":3013901,"rsi_14":59.54,"sma_20":62485.0,"sma_60":51516.67,"sma_120":38080.75},{"date":"2026-03-19","open":71987,"high":79444,"low":71689,"close":76859,"volume":2430889,"rsi_14":59.87,"sma_20":63475.0,"sma_60":52250.0,"sma_120":38562.17},{"date":"2026-03-20","open":79842,"high":85808,"low":78848,"close":82328,"volume":2457877,"rsi_14":65.88,"sma_20":64635.0,"sma_60":53091.67,"sma_120":39085.08},{"date":"2026-03-23","open":80041,"high":83024,"low":78052,"close":78748,"volume":1362581,"rsi_14":66.19,"sma_20":65675.0,"sma_60":53863.33,"sma_120":39575.92},{"date":"2026-03-24","open":82129,"high":83024,"low":75169,"close":77158,"volume":1250093,"rsi_14":74.69,"sma_20":66550.0,"sma_60":54630.83,"sma_120":40051.75},{"date":"2026-03-25","open":78550,"high":89487,"low":77953,"close":88095,"volume":2428174,"rsi_14":75.39,"sma_20":67730.0,"sma_60":55584.17,"sma_120":40623.75},{"date":"2026-03-26","open":85808,"high":90779,"low":84515,"close":87200,"volume":1638454,"rsi_14":70.51,"sma_20":68950.0,"sma_60":56461.67,"sma_120":41184.58},{"date":"2026-03-27","open":85900,"high":89200,"low":81800,"close":85400,"volume":1278736,"rsi_14":76.81,"sma_20":69955.0,"sma_60":57299.17,"sma_120":41727.08},{"date":"2026-03-30","open":80100,"high":84100,"low":78200,"close":82700,"volume":994140,"rsi_14":69.98,"sma_20":70960.0,"sma_60":58073.33,"sma_120":42247.5},{"date":"2026-03-31","open":79800,"high":81300,"low":75300,"close":76700,"volume":1032677,"rsi_14":64.43,"sma_20":71860.0,"sma_60":58751.67,"sma_120":42713.75},{"date":"2026-04-01","open":82606,"high":89199,"low":82107,"close":87900,"volume":1529093,"rsi_14":70.49,"sma_20":73765.0,"sma_60":59585.83,"sma_120":43277.5},{"date":"2026-04-02","open":88000,"high":88100,"low":78100,"close":80300,"volume":1569508,"rsi_14":62.76,"sma_20":74815.0,"sma_60":60305.0,"sma_120":43748.33},{"date":"2026-04-03","open":84600,"high":84700,"low":79000,"close":81200,"volume":914506,"rsi_14":61.13,"sma_20":75540.0,"sma_60":61025.83,"sma_120":44225.83},{"date":"2026-04-06","open":81900,"high":85200,"low":79500,"close":81000,"volume":868710,"rsi_14":60.82,"sma_20":76580.0,"sma_60":61711.67,"sma_120":44711.67},{"date":"2026-04-07","open":84000,"high":84000,"low":80200,"close":82500,"volume":1017123,"rsi_14":56.67,"sma_20":77475.0,"sma_60":62430.0,"sma_120":45212.08},{"date":"2026-04-08","open":88400,"high":90000,"low":85400,"close":88600,"volume":1306737,"rsi_14":59.22,"sma_20":78780.0,"sma_60":63186.67,"sma_120":45760.0},{"date":"2026-04-09","open":87300,"high":91500,"low":84100,"close":87400,"volume":1180113,"rsi_14":54.04,"sma_20":79965.0,"sma_60":63899.17,"sma_120":46298.33},{"date":"2026-04-10","open":89900,"high":94200,"low":87900,"close":89900,"volume":1636410,"rsi_14":59.57,"sma_20":81295.0,"sma_60":64693.33,"sma_120":46862.08},{"date":"2026-04-13","open":88000,"high":90400,"low":85400,"close":86000,"volume":928516,"rsi_14":57.22,"sma_20":82245.0,"sma_60":65338.33,"sma_120":47383.33},{"date":"2026-04-14","open":88500,"high":92500,"low":86000,"close":88500,"volume":1618400,"rsi_14":49.9,"sma_20":83310.0,"sma_60":66005.0,"sma_120":47922.92},{"date":"2026-04-15","open":91400,"high":92200,"low":86100,"close":87000,"volume":1694636,"rsi_14":49.3,"sma_20":83920.0,"sma_60":66583.33,"sma_120":48452.92},{"date":"2026-04-16","open":87300,"high":93600,"low":85300,"close":93300,"volume":2213242,"rsi_14":57.27,"sma_20":84720.0,"sma_60":67313.33,"sma_120":49030.42},{"date":"2026-04-17","open":93300,"high":96000,"low":90600,"close":94300,"volume":1205829,"rsi_14":61.03,"sma_20":85295.0,"sma_60":68098.33,"sma_120":49621.67},{"date":"2026-04-20","open":93600,"high":96100,"low":91000,"close":93000,"volume":837199,"rsi_14":67.01,"sma_20":85985.0,"sma_60":68795.0,"sma_120":50206.25},{"date":"2026-04-21","open":95000,"high":102500,"low":94200,"close":100300,"volume":1900158,"rsi_14":64.01,"sma_20":87120.0,"sma_60":69620.0,"sma_120":50853.33},{"date":"2026-04-22","open":100700,"high":103500,"low":96000,"close":101200,"volume":1229933,"rsi_14":78.17,"sma_20":87750.0,"sma_60":70435.0,"sma_120":51515.0},{"date":"2026-04-23","open":102000,"high":102100,"low":96100,"close":98900,"volume":1144830,"rsi_14":72.99,"sma_20":88310.0,"sma_60":71226.67,"sma_120":52159.58},{"date":"2026-04-24","open":99700,"high":116000,"low":99300,"close":115200,"volume":2459388,"rsi_14":81.32,"sma_20":89800.0,"sma_60":72357.5,"sma_120":52932.5},{"date":"2026-04-27","open":115200,"high":115200,"low":107800,"close":108800,"volume":1153302,"rsi_14":72.1,"sma_20":91105.0,"sma_60":73365.0,"sma_120":53647.08},{"date":"2026-04-28","open":109900,"high":111100,"low":105300,"close":109300,"volume":713770,"rsi_14":69.2,"sma_20":92735.0,"sma_60":74305.0,"sma_120":54362.5},{"date":"2026-04-29","open":108000,"high":115400,"low":104100,"close":115400,"volume":953193,"rsi_14":73.81,"sma_20":94105.0,"sma_60":75385.0,"sma_120":55125.83},{"date":"2026-04-30","open":117600,"high":120000,"low":112200,"close":112800,"volume":906478,"rsi_14":73.14,"sma_20":96635.0,"sma_60":85126.67,"sma_120":71825.83},{"date":"2026-05-04","open":115900,"high":117300,"low":112700,"close":114400,"volume":663709,"rsi_14":75.09,"sma_20":97390.0,"sma_60":77733.33,"sma_120":57605.0},{"date":"2026-05-06","open":119100,"high":127900,"low":115500,"close":125400,"volume":1199585,"rsi_14":78.34,"sma_20":99610.0,"sma_60":78745.0,"sma_120":58461.25},{"date":"2026-05-07","open":126400,"high":127000,"low":118100,"close":120700,"volume":859248,"rsi_14":74.67,"sma_20":101520.0,"sma_60":79731.67,"sma_120":59272.08},{"date":"2026-05-08","open":118600,"high":124000,"low":114600,"close":123200,"volume":515774,"rsi_14":73.18,"sma_20":103250.0,"sma_60":80808.33,"sma_120":60101.67},{"date":"2026-05-11","open":125500,"high":130600,"low":122600,"close":125800,"volume":652546,"rsi_14":73.83,"sma_20":105170.0,"sma_60":81923.33,"sma_120":60939.17},{"date":"2026-05-12","open":131000,"high":136400,"low":106300,"close":128000,"volume":937335,"rsi_14":76.12,"sma_20":107075.0,"sma_60":83041.67,"sma_120":61789.58},{"date":"2026-05-13","open":124000,"high":149500,"low":120000,"close":142900,"volume":1313557,"rsi_14":78.55,"sma_20":109920.0,"sma_60":84461.67,"sma_120":62766.67},{"date":"2026-05-14","open":142900,"high":149000,"low":138000,"close":144600,"volume":536459,"rsi_14":78.78,"sma_20":112725.0,"sma_60":85916.67,"sma_120":63755.42},{"date":"2026-05-15","open":145000,"high":147400,"low":123500,"close":135800,"volume":718179,"rsi_14":72.53,"sma_20":115165.0,"sma_60":87190.0,"sma_120":64664.58},{"date":"2026-05-18","open":133000,"high":143300,"low":125000,"close":140400,"volume":940051,"rsi_14":67.95,"sma_20":117520.0,"sma_60":88571.67,"sma_120":65607.08},{"date":"2026-05-19","open":140400,"high":141300,"low":131000,"close":134300,"volume":689617,"rsi_14":68.24,"sma_20":119520.0,"sma_60":89816.67,"sma_120":66503.33},{"date":"2026-05-20","open":134300,"high":137000,"low":126200,"close":133000,"volume":711902,"rsi_14":66.76,"sma_20":121520.0,"sma_60":91060.0,"sma_120":67385.83},{"date":"2026-05-21","open":138100,"high":152000,"low":136100,"close":146400,"volume":1189020,"rsi_14":69.87,"sma_20":123825.0,"sma_60":92498.33,"sma_120":68379.58},{"date":"2026-05-22","open":147500,"high":155400,"low":145700,"close":151300,"volume":731413,"rsi_14":73.97,"sma_20":126330.0,"sma_60":93936.67,"sma_120":69404.58},{"date":"2026-05-26","open":160300,"high":174900,"low":157000,"close":169200,"volume":1642602,"rsi_14":78.36,"sma_20":129845.0,"sma_60":95701.67,"sma_120":70585.42},{"date":"2026-05-27","open":180200,"high":185000,"low":162900,"close":163500,"volume":1532669,"rsi_14":70.87,"sma_20":132260.0,"sma_60":97338.33,"sma_120":71705.42},{"date":"2026-05-28","open":163400,"high":168500,"low":155500,"close":164800,"volume":1079846,"rsi_14":75.09,"sma_20":135060.0,"sma_60":99041.67,"sma_120":72836.25},{"date":"2026-05-29","open":169900,"high":193500,"low":168700,"close":190900,"volume":2361180,"rsi_14":80.36,"sma_20":139140.0,"sma_60":101245.0,"sma_120":74205.42},{"date":"2026-06-01","open":193000,"high":198000,"low":172700,"close":177800,"volume":2026680,"rsi_14":71.31,"sma_20":142260.0,"sma_60":103376.67,"sma_120":75458.75},{"date":"2026-06-02","open":171700,"high":173500,"low":152100,"close":157500,"volume":1679824,"rsi_14":60.53,"sma_20":144495.0,"sma_60":105013.33,"sma_120":76535.83},{"date":"2026-06-04","open":157500,"high":165800,"low":153000,"close":159000,"volume":924414,"rsi_14":56.35,"sma_20":146725.0,"sma_60":106551.67,"sma_120":77614.58},{"date":"2026-06-05","open":152800,"high":158100,"low":143800,"close":152400,"volume":916464,"rsi_14":52.96,"sma_20":148075.0,"sma_60":108088.33,"sma_120":78628.75},{"date":"2026-06-08","open":130000,"high":150800,"low":127600,"close":139700,"volume":758259,"rsi_14":51.44,"sma_20":149025.0,"sma_60":109340.0,"sma_120":79497.92},{"date":"2026-06-09","open":148600,"high":155800,"low":138200,"close":152600,"volume":1087205,"rsi_14":54.24,"sma_20":150495.0,"sma_60":110841.67,"sma_120":80487.08},{"date":"2026-06-10","open":150900,"high":160800,"low":143000,"close":148400,"volume":866653,"rsi_14":54.97,"sma_20":151625.0,"sma_60":112253.33,"sma_120":81462.08},{"date":"2026-06-11","open":143100,"high":160700,"low":141400,"close":156800,"volume":1007522,"rsi_14":57.99,"sma_20":153065.0,"sma_60":113811.67,"sma_120":82495.0},{"date":"2026-06-12","open":166800,"high":178500,"low":151300,"close":165200,"volume":2797695,"rsi_14":56.53,"sma_20":154180.0,"sma_60":115448.33,"sma_120":83594.17},{"date":"2026-06-15","open":173600,"high":188450,"low":167600,"close":167700,"volume":1144032,"rsi_14":55.79,"sma_20":155335.0,"sma_60":117123.33,"sma_120":84722.5},{"date":"2026-06-16","open":172600,"high":177800,"low":164200,"close":169900,"volume":929487,"rsi_14":50.28,"sma_20":157040.0,"sma_60":118708.33,"sma_120":85864.17},{"date":"2026-06-17","open":169800,"high":182600,"low":165100,"close":174200,"volume":1028056,"rsi_14":69.6,"sma_20":164815.0,"sma_60":128958.33,"sma_120":93782.92},{"date":"2026-06-18","open":174200,"high":176000,"low":167400,"close":167600,"volume":880137,"rsi_14":51.08,"sma_20":160395.0,"sma_60":121736.67,"sma_120":88187.92},{"date":"2026-06-19","open":170100,"high":170500,"low":150200,"close":156300,"volume":1063186,"rsi_14":34.96,"sma_20":161560.0,"sma_60":123021.67,"sma_120":89198.33},{"date":"2026-06-22","open":154700,"high":163000,"low":151800,"close":155000,"volume":603179,"rsi_14":38.95,"sma_20":161990.0,"sma_60":124311.67,"sma_120":90197.08},{"date":"2026-06-23","open":155000,"high":155200,"low":140300,"close":140400,"volume":827653,"rsi_14":41.23,"sma_20":161445.0,"sma_60":125175.0,"sma_120":91065.0},{"date":"2026-06-24","open":140400,"high":145000,"low":132900,"close":138100,"volume":880657,"rsi_14":39.37,"sma_20":159890.0,"sma_60":126015.0,"sma_120":91915.83},{"date":"2026-06-25","open":144900,"high":148000,"low":131600,"close":133800,"volume":1211474,"rsi_14":40.31,"sma_20":158405.0,"sma_60":126821.67,"sma_120":92714.58},{"date":"2026-06-26","open":133000,"high":146200,"low":128000,"close":133200,"volume":1135851,"rsi_14":46.13,"sma_20":156825.0,"sma_60":127663.33,"sma_120":93515.0},{"date":"2026-06-29","open":133700,"high":134100,"low":127200,"close":132100,"volume":609662,"rsi_14":35.78,"sma_20":153885.0,"sma_60":128586.67,"sma_120":94299.58},{"date":"2026-06-30","open":132600,"high":158100,"low":131500,"close":153600,"volume":1587970,"rsi_14":52.91,"sma_20":152675.0,"sma_60":129680.0,"sma_120":95247.5},{"date":"2026-07-01","open":153700,"high":159800,"low":147200,"close":154400,"volume":1129621,"rsi_14":48.53,"sma_20":152520.0,"sma_60":130915.0,"sma_120":96205.83},{"date":"2026-07-02","open":145000,"high":145000,"low":131000,"close":131000,"volume":756449,"rsi_14":32.33,"sma_20":151120.0,"sma_60":131745.0,"sma_120":96937.5},{"date":"2026-07-03","open":131000,"high":134600,"low":120700,"close":129600,"volume":1076798,"rsi_14":30.09,"sma_20":149980.0,"sma_60":132555.0,"sma_120":97645.42},{"date":"2026-07-06","open":129600,"high":132500,"low":118300,"close":124000,"volume":747789,"rsi_14":26.84,"sma_20":149195.0,"sma_60":133246.67,"sma_120":98326.67},{"date":"2026-07-07","open":121100,"high":127200,"low":107300,"close":116700,"volume":1128819,"rsi_14":21.84,"sma_20":147400.0,"sma_60":133715.0,"sma_120":98905.0},{"date":"2026-07-08","open":110800,"high":116100,"low":104100,"close":105700,"volume":952458,"rsi_14":20.94,"sma_20":145265.0,"sma_60":134020.0,"sma_120":99381.67},{"date":"2026-07-09","open":106800,"high":114900,"low":106800,"close":112000,"volume":831438,"rsi_14":28.18,"sma_20":143025.0,"sma_60":134388.33,"sma_120":99879.17},{"date":"2026-07-10","open":117500,"high":124000,"low":109400,"close":120900,"volume":2591369,"rsi_14":34.37,"sma_20":140810.0,"sma_60":134970.0,"sma_120":100474.17},{"date":"2026-07-13","open":121200,"high":129400,"low":112500,"close":113800,"volume":1755067,"rsi_14":36.91,"sma_20":138115.0,"sma_60":135391.67,"sma_120":101029.17},{"date":"2026-07-14","open":113500,"high":117400,"low":106300,"close":117400,"volume":1365246,"rsi_14":39.94,"sma_20":135490.0,"sma_60":135898.33,"sma_120":101580.83},{"date":"2026-07-15","open":124700,"high":145700,"low":121300,"close":143200,"volume":1853524,"rsi_14":53.78,"sma_20":133940.0,"sma_60":136730.0,"sma_120":102350.83},{"date":"2026-07-16","open":138200,"high":144500,"low":133500,"close":138000,"volume":1329363,"rsi_14":51.86,"sma_20":132460.0,"sma_60":137458.33,"sma_120":103065.0},{"date":"2026-07-20","open":133200,"high":141400,"low":117000,"close":120700,"volume":1129782,"rsi_14":46.07,"sma_20":130680.0,"sma_60":137920.0,"sma_120":103642.5},{"date":"2026-07-21","open":126100,"high":129200,"low":116200,"close":120500,"volume":1145305,"rsi_14":36.64,"sma_20":128955.0,"sma_60":138256.67,"sma_120":104252.08},{"date":"2026-07-22","open":126100,"high":137300,"low":119000,"close":119000,"volume":1096891,"rsi_14":35.79,"sma_20":127885.0,"sma_60":138553.33,"sma_120":104840.83},{"date":"2026-07-23","open":123400,"high":132500,"low":117100,"close":123200,"volume":780172,"rsi_14":46.3,"sma_20":127140.0,"sma_60":138958.33,"sma_120":105426.67},{"date":"2026-07-24","open":121200,"high":121200,"low":108100,"close":109500,"volume":780851,"rsi_14":41.46,"sma_20":125925.0,"sma_60":138863.33,"sma_120":105917.5},{"date":"2026-07-27","open":112400,"high":112400,"low":105100,"close":109400,"volume":604500,"rsi_14":43.49,"sma_20":124735.0,"sma_60":138873.33,"sma_120":106412.5},{"date":"2026-07-28","open":99900,"high":102600,"low":90000,"close":91300,"volume":993688,"rsi_14":39.67,"sma_20":122695.0,"sma_60":138573.33,"sma_120":106763.33},{"date":"2026-07-29","open":91300,"high":93600,"low":71800,"close":80900,"volume":1636923,"rsi_14":39.87,"sma_20":119060.0,"sma_60":137998.33,"sma_120":107005.83},{"date":"2026-07-30","open":79100,"high":82100,"low":72100,"close":74500,"volume":1329255,"rsi_14":34.69,"sma_20":115065.0,"sma_60":137360.0,"sma_120":107099.17},{"date":"2026-07-31","open":92000,"high":96800,"low":87500,"close":96800,"volume":1443581,"rsi_14":41.13,"sma_20":113355.0,"sma_60":137066.67,"sma_120":107400.0},{"date":"2026-08-03","open":98200,"high":105000,"low":95600,"close":96700,"volume":1364698,"rsi_14":43.37,"sma_20":111710.0,"sma_60":136588.33,"sma_120":107666.67},{"date":"2026-08-04","open":101000,"high":103800,"low":94000,"close":97800,"volume":1189874,"rsi_14":42.25,"sma_20":110400.0,"sma_60":136206.67,"sma_120":107969.17},{"date":"2026-08-05","open":106300,"high":108900,"low":98500,"close":106300,"volume":1261985,"rsi_14":33.09,"sma_20":109880.0,"sma_60":135925.0,"sma_120":108366.67},{"date":"2026-08-06","open":105900,"high":107000,"low":99500,"close":99500,"volume":687533,"rsi_14":32.61,"sma_20":109570.0,"sma_60":135486.67,"sma_120":108705.0},{"date":"2026-08-07","open":100900,"high":105800,"low":100100,"close":103800,"volume":683819,"rsi_14":41.35,"sma_20":109160.0,"sma_60":135083.33,"sma_120":109062.5},{"date":"2026-08-10","open":104500,"high":113200,"low":102400,"close":107600,"volume":816589,"rsi_14":43.63,"sma_20":108495.0,"sma_60":134495.0,"sma_120":109478.33},{"date":"2026-08-11","open":106600,"high":108200,"low":103700,"close":104700,"volume":568155,"rsi_14":43.04,"sma_20":108040.0,"sma_60":133830.0,"sma_120":109873.33},{"date":"2026-08-12","open":106300,"high":110000,"low":104400,"close":107200,"volume":660494,"rsi_14":42.08,"sma_20":107530.0,"sma_60":133353.33,"sma_120":110271.67},{"date":"2026-08-13","open":112100,"high":120300,"low":111500,"close":113000,"volume":1059888,"rsi_14":51.88,"sma_20":106020.0,"sma_60":132896.67,"sma_120":110734.17},{"date":"2026-08-14","open":117700,"high":121000,"low":112200,"close":119100,"volume":1046555,"rsi_14":54.89,"sma_20":105075.0,"sma_60":132643.33,"sma_120":111230.0},{"date":"2026-08-18","open":120300,"high":125900,"low":116700,"close":117600,"volume":705790,"rsi_14":65.94,"sma_20":104920.0,"sma_60":132386.67,"sma_120":111723.33},{"date":"2026-08-19","open":108800,"high":122400,"low":107400,"close":114200,"volume":679749,"rsi_14":72.05,"sma_20":104605.0,"sma_60":131850.0,"sma_120":112174.17},{"date":"2026-08-20","open":115800,"high":119900,"low":112700,"close":113400,"volume":609515,"rsi_14":77.83,"sma_20":104325.0,"sma_60":131218.33,"sma_120":112577.5},{"date":"2026-08-21","open":111400,"high":111400,"low":104000,"close":104300,"volume":668559,"rsi_14":56.61,"sma_20":103380.0,"sma_60":130136.67,"sma_120":112919.17},{"date":"2026-08-24","open":104400,"high":110500,"low":103900,"close":104600,"volume":693308,"rsi_14":56.94,"sma_20":103135.0,"sma_60":129155.0,"sma_120":113246.67},{"date":"2026-08-25","open":101900,"high":111000,"low":98900,"close":110800,"volume":519192,"rsi_14":60.48,"sma_20":103205.0,"sma_60":128255.0,"sma_120":113648.33},{"date":"2026-08-26","open":110900,"high":112300,"low":104100,"close":107000,"volume":694963,"rsi_14":50.61,"sma_20":103990.0,"sma_60":126856.67,"sma_120":114050.83},{"date":"2026-08-27","open":111600,"high":112500,"low":107600,"close":111300,"volume":874775,"rsi_14":60.77,"sma_20":105510.0,"sma_60":125748.33,"sma_120":114562.5},{"date":"2026-08-28","open":110800,"high":114700,"low":106400,"close":107600,"volume":708065,"rsi_14":53.51,"sma_20":107165.0,"sma_60":124916.67,"sma_120":114965.0},{"date":"2026-08-31","open":104500,"high":113900,"low":100900,"close":112700,"volume":827917,"rsi_14":54.59,"sma_20":107960.0,"sma_60":124145.0,"sma_120":115348.33},{"date":"2026-09-01","open":111700,"high":112400,"low":108300,"close":111500,"volume":551834,"rsi_14":56.32,"sma_20":108700.0,"sma_60":123463.33,"sma_120":115775.83},{"date":"2026-09-02","open":108400,"high":113800,"low":107500,"close":108900,"volume":536263,"rsi_14":51.58,"sma_20":109255.0,"sma_60":122950.0,"sma_120":116145.0},{"date":"2026-09-03","open":110500,"high":111700,"low":99300,"close":101600,"volume":798962,"rsi_14":39.71,"sma_20":109020.0,"sma_60":122100.0,"sma_120":116470.83},{"date":"2026-09-04","open":102200,"high":104000,"low":97550,"close":99500,"volume":1120300,"rsi_14":30.93,"sma_20":109020.0,"sma_60":121285.0,"sma_120":116769.17},{"date":"2026-09-07","open":102900,"high":106100,"low":102100,"close":103600,"volume":888215,"rsi_14":37.04,"sma_20":109010.0,"sma_60":120398.33,"sma_120":117105.0},{"date":"2026-09-08","open":104500,"high":106900,"low":99700,"close":99900,"volume":901615,"rsi_14":36.83,"sma_20":108625.0,"sma_60":119310.0,"sma_120":117379.17},{"date":"2026-09-09","open":100100,"high":110400,"low":100000,"close":106100,"volume":1507419,"rsi_14":43.89,"sma_20":108695.0,"sma_60":118283.33,"sma_120":117703.33},{"date":"2026-09-10","open":105100,"high":105100,"low":100400,"close":102500,"volume":964288,"rsi_14":48.34,"sma_20":108460.0,"sma_60":117160.0,"sma_120":117934.17},{"date":"2026-09-11","open":99900,"high":100800,"low":98100,"close":100000,"volume":669488,"rsi_14":45.92,"sma_20":107810.0,"sma_60":115923.33,"sma_120":118123.33},{"date":"2026-09-14","open":98000,"high":99600,"low":95300,"close":95600,"volume":474752,"rsi_14":36.08,"sma_20":106635.0,"sma_60":114723.33,"sma_120":118230.0},{"date":"2026-09-15","open":96300,"high":104000,"low":94500,"close":98600,"volume":584688,"rsi_14":42.19,"sma_20":105685.0,"sma_60":113761.67,"sma_120":118391.67},{"date":"2026-09-16","open":97000,"high":103000,"low":95800,"close":100800,"volume":571799,"rsi_14":39.85,"sma_20":105015.0,"sma_60":112858.33,"sma_120":118585.0},{"date":"2026-09-17","open":102700,"high":105900,"low":100200,"close":101900,"volume":560267,"rsi_14":44.2,"sma_20":104440.0,"sma_60":112216.67,"sma_120":118695.83},{"date":"2026-09-18","open":103400,"high":106100,"low":101600,"close":103100,"volume":690477,"rsi_14":39.38,"sma_20":104380.0,"sma_60":111633.33,"sma_120":118824.17},{"date":"2026-09-21","open":103700,"high":104200,"low":101200,"close":102900,"volume":461239,"rsi_14":40.27,"sma_20":104295.0,"sma_60":111118.33,"sma_120":118970.0},{"date":"2026-09-22","open":110000,"high":120700,"low":109100,"close":111700,"volume":2888270,"rsi_14":52.78,"sma_20":104340.0,"sma_60":110760.0,"sma_120":119211.67},{"date":"2026-09-23","open":113600,"high":120300,"low":111000,"close":119200,"volume":1578412,"rsi_14":67.39,"sma_20":104950.0,"sma_60":110545.0,"sma_120":119565.83},{"date":"2026-09-28","open":124600,"high":129100,"low":121300,"close":121700,"volume":1363903,"rsi_14":71.76,"sma_20":105470.0,"sma_60":110013.33,"sma_120":119846.67},{"date":"2026-09-29","open":123300,"high":132500,"low":121500,"close":132300,"volume":1523919,"rsi_14":74.96,"sma_20":106705.0,"sma_60":109645.0,"sma_120":120280.0},{"date":"2026-09-30","open":130300,"high":134000,"low":128000,"close":132300,"volume":885776,"rsi_14":80.11,"sma_20":107685.0,"sma_60":109666.67,"sma_120":120705.83},{"date":"2026-10-01","open":131300,"high":151400,"low":129800,"close":148000,"volume":1850863,"rsi_14":83.1,"sma_20":109510.0,"sma_60":109973.33,"sma_120":121264.17},{"date":"2026-10-02","open":149400,"high":154200,"low":143500,"close":149200,"volume":1108856,"rsi_14":88.34,"sma_20":111525.0,"sma_60":110393.33,"sma_120":121820.0},{"date":"2026-10-06","open":153100,"high":158300,"low":149500,"close":158100,"volume":1120727,"rsi_14":93.16,"sma_20":114350.0,"sma_60":111083.33,"sma_120":122399.17},{"date":"2026-10-07","open":154700,"high":156200,"low":148100,"close":149800,"volume":865457,"rsi_14":88.06,"sma_20":116865.0,"sma_60":111818.33,"sma_120":122919.17},{"date":"2026-10-08","open":151400,"high":161000,"low":151200,"close":157600,"volume":1358366,"rsi_14":88.82,"sma_20":119565.0,"sma_60":112578.33,"sma_120":123483.33},{"date":"2026-10-12","open":152100,"high":157700,"low":142000,"close":145000,"volume":1260338,"rsi_14":75.58,"sma_20":121820.0,"sma_60":112980.0,"sma_120":123975.0},{"date":"2026-10-13","open":139600,"high":149900,"low":136000,"close":147400,"volume":1214170,"rsi_14":75.94,"sma_20":123885.0,"sma_60":113540.0,"sma_120":124465.83},{"date":"2026-10-14","open":146000,"high":152000,"low":141100,"close":143600,"volume":952269,"rsi_14":72.43,"sma_20":125940.0,"sma_60":113976.67,"sma_120":124937.5},{"date":"2026-10-15","open":132800,"high":138200,"low":121900,"close":122700,"volume":1333218,"rsi_14":58.92,"sma_20":127075.0,"sma_60":113635.0,"sma_120":125182.5},{"date":"2026-10-16","open":132600,"high":134000,"low":126500,"close":128300,"volume":1033976,"rsi_14":57.7,"sma_20":128710.0,"sma_60":113473.33,"sma_120":125465.83},{"date":"2026-10-19","open":124300,"high":137700,"low":124100,"close":137500,"volume":978140,"rsi_14":58.36,"sma_20":130655.0,"sma_60":113753.33,"sma_120":125836.67},{"date":"2026-10-20","open":134000,"high":140700,"low":128200,"close":129500,"volume":1520363,"rsi_14":53.39,"sma_20":132090.0,"sma_60":113903.33,"sma_120":126080.0},{"date":"2026-10-21","open":135800,"high":136500,"low":127000,"close":133100,"volume":998474,"rsi_14":50.37,"sma_20":133650.0,"sma_60":114138.33,"sma_120":126345.83},{"date":"2026-10-22","open":132300,"high":140800,"low":124500,"close":127300,"volume":1286421,"rsi_14":47.8,"sma_20":134860.0,"sma_60":114206.67,"sma_120":126582.5},{"date":"2026-10-23","open":118521,"high":123300,"low":111143,"close":123300,"volume":802128}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":3082.39,"pbr":6.24,"per":40.0,"roa":4.22,"roe":5.9,"grade":"C","comment":"PER 40.29배, ROE 5.9%","revenue":1351350484793.0,"analysis":"PER 40.3배입니다. ROE 5.9%입니다. 시가총액 6.14조. 매출 1.35조, 영업이익 1749.71억.","eps_basis":"TTM","debt_ratio":0.4001742749168973,"market_cap":6093101057400,"net_income":152074017961.0,"total_debt":390910229497.0,"ttm_window":"2025Q3~2026Q2","gross_margin":26.85,"total_assets":1367760202120.0,"total_equity":976849972623.0,"profit_margin":11.25,"revenue_basis":"TTM","dividend_yield":0.54,"net_income_basis":"TTM","operating_income":174971406607.0,"operating_margin":12.95,"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":123300.0,"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":"2020-05-21","close":8991.2861},{"date":"2020-05-22","close":8964.124},{"date":"2020-05-25","close":8773.9746},{"date":"2020-05-26","close":8466.1152},{"date":"2020-05-27","close":8638.1543},{"date":"2020-05-28","close":8638.1543},{"date":"2020-05-29","close":8384.623},{"date":"2020-06-01","close":8194.4756},{"date":"2020-06-02","close":8411.7861},{"date":"2020-06-03","close":8511.3877},{"date":"2020-06-04","close":8647.208},{"date":"2020-06-05","close":8638.1543},{"date":"2020-06-08","close":8529.4971},{"date":"2020-06-09","close":8420.8428},{"date":"2020-06-10","close":8239.749},{"date":"2020-06-11","close":8212.584},{"date":"2020-06-12","close":7877.5615},{"date":"2020-06-15","close":7062.6421},{"date":"2020-06-16","close":7316.1724},{"date":"2020-06-17","close":7126.0244},{"date":"2020-06-18","close":7524.4297},{"date":"2020-06-19","close":7470.1016},{"date":"2020-06-22","close":7252.79},{"date":"2020-06-23","close":7361.4463},{"date":"2020-06-24","close":7334.2817},{"date":"2020-06-25","close":7216.5713},{"date":"2020-06-26","close":7198.4619},{"date":"2020-06-29","close":7017.3677},{"date":"2020-06-30","close":7026.4229},{"date":"2020-07-01","close":7171.2974},{"date":"2020-07-02","close":7225.626},{"date":"2020-07-03","close":7144.1338},{"date":"2020-07-06","close":7379.5552},{"date":"2020-07-07","close":7877.5615},{"date":"2020-07-08","close":7741.7417},{"date":"2020-07-09","close":8031.4922},{"date":"2020-07-10","close":7859.4526},{"date":"2020-07-13","close":7696.4678},{"date":"2020-07-14","close":8285.0225},{"date":"2020-07-15","close":10729.7822},{"date":"2020-07-16","close":10548.6895},{"date":"2020-07-17","close":11091.9707},{"date":"2020-07-20","close":11137.2432},{"date":"2020-07-21","close":10593.9619},{"date":"2020-07-22","close":11408.8828},{"date":"2020-07-23","close":11725.7959},{"date":"2020-07-24","close":11182.5166},{"date":"2020-07-27","close":11499.4297},{"date":"2020-07-28","close":12314.3496},{"date":"2020-07-29","close":12087.9834},{"date":"2020-07-30","close":12495.4424},{"date":"2020-07-31","close":12676.5361},{"date":"2020-08-03","close":12269.0762},{"date":"2020-08-04","close":11952.1631},{"date":"2020-08-05","close":11589.9766},{"date":"2020-08-06","close":11635.249},{"date":"2020-08-07","close":11227.7891},{"date":"2020-08-10","close":11273.0635},{"date":"2020-08-11","close":11997.4365},{"date":"2020-08-12","close":11952.1631},{"date":"2020-08-13","close":11816.3428},{"date":"2020-08-14","close":11227.7891},{"date":"2020-08-18","close":9869.5889},{"date":"2020-08-19","close":9869.5889},{"date":"2020-08-20","close":9326.3076},{"date":"2020-08-21","close":9688.4961},{"date":"2020-08-24","close":9960.1357},{"date":"2020-08-25","close":10593.9619},{"date":"2020-08-26","close":10503.416},{"date":"2020-08-27","close":10005.4082},{"date":"2020-08-28","close":9869.5889},{"date":"2020-08-31","close":9914.8623},{"date":"2020-09-01","close":9960.1357},{"date":"2020-09-02","close":10503.416},{"date":"2020-09-03","close":10593.9619},{"date":"2020-09-04","close":10231.7754},{"date":"2020-09-07","close":10729.7822},{"date":"2020-09-08","close":10639.2363},{"date":"2020-09-09","close":10729.7822},{"date":"2020-09-10","close":10910.876},{"date":"2020-09-11","close":11182.5166},{"date":"2020-09-14","close":11499.4297},{"date":"2020-09-15","close":11137.2432},{"date":"2020-09-16","close":10775.0557},{"date":"2020-09-17","close":10503.416},{"date":"2020-09-18","close":10458.1426},{"date":"2020-09-21","close":10050.6826},{"date":"2020-09-22","close":9688.4961},{"date":"2020-09-23","close":9824.3154},{"date":"2020-09-24","close":9235.7617},{"date":"2020-09-25","close":9281.0352},{"date":"2020-09-28","close":9688.4961},{"date":"2020-09-29","close":9643.2227},{"date":"2020-10-05","close":9688.4961},{"date":"2020-10-06","close":9688.4961},{"date":"2020-10-07","close":9643.2227},{"date":"2020-10-08","close":9733.7695},{"date":"2020-10-12","close":9960.1357},{"date":"2020-10-13","close":10005.4082},{"date":"2020-10-14","close":9733.7695},{"date":"2020-10-15","close":9552.6758},{"date":"2020-10-16","close":9371.583},{"date":"2020-10-19","close":9235.7617},{"date":"2020-10-20","close":9416.8545},{"date":"2020-10-21","close":9507.4014},{"date":"2020-10-22","close":9507.4014},{"date":"2020-10-23","close":9552.6758},{"date":"2020-10-26","close":9054.6699},{"date":"2020-10-27","close":9027.5049},{"date":"2020-10-28","close":9190.4883},{"date":"2020-10-29","close":9145.2148},{"date":"2020-10-30","close":8973.1768},{"date":"2020-11-02","close":8982.2314},{"date":"2020-11-03","close":9054.6699},{"date":"2020-11-04","close":9643.2227},{"date":"2020-11-05","close":9779.0439},{"date":"2020-11-06","close":10593.9619},{"date":"2020-11-09","close":10186.502},{"date":"2020-11-10","close":10367.5957},{"date":"2020-11-11","close":9960.1357},{"date":"2020-11-12","close":9733.7695},{"date":"2020-11-13","close":9869.5889},{"date":"2020-11-16","close":10186.502},{"date":"2020-11-17","close":9869.5889},{"date":"2020-11-18","close":9733.7695},{"date":"2020-11-19","close":9507.4014},{"date":"2020-11-20","close":9462.1289},{"date":"2020-11-23","close":9507.4014},{"date":"2020-11-24","close":9643.2227},{"date":"2020-11-25","close":9597.9492},{"date":"2020-11-26","close":9507.4014},{"date":"2020-11-27","close":9552.6758},{"date":"2020-11-30","close":9597.9492},{"date":"2020-12-01","close":9733.7695},{"date":"2020-12-02","close":9643.2227},{"date":"2020-12-03","close":9552.6758},{"date":"2020-12-04","close":9507.4014},{"date":"2020-12-07","close":9416.8545},{"date":"2020-12-08","close":9326.3076},{"date":"2020-12-09","close":9507.4014},{"date":"2020-12-10","close":9416.8545},{"date":"2020-12-11","close":9507.4014},{"date":"2020-12-14","close":9688.4961},{"date":"2020-12-15","close":10231.7754},{"date":"2020-12-16","close":10095.9561},{"date":"2020-12-17","close":10367.5957},{"date":"2020-12-18","close":10412.8701},{"date":"2020-12-21","close":10548.6895},{"date":"2020-12-22","close":10050.6826},{"date":"2020-12-23","close":10186.502},{"date":"2020-12-24","close":10322.3223},{"date":"2020-12-28","close":10729.7822},{"date":"2020-12-29","close":11426.5215},{"date":"2020-12-30","close":11705.2178},{"date":"2021-01-04","close":11751.667},{"date":"2021-01-05","close":11426.5215},{"date":"2021-01-06","close":11054.9277},{"date":"2021-01-07","close":11194.2754},{"date":"2021-01-08","close":11612.3193},{"date":"2021-01-11","close":12541.3047},{"date":"2021-01-12","close":14817.3193},{"date":"2021-01-13","close":14492.1748},{"date":"2021-01-14","close":14027.6807},{"date":"2021-01-15","close":13516.7393},{"date":"2021-01-18","close":13238.043},{"date":"2021-01-19","close":13702.5352},{"date":"2021-01-20","close":13981.2324},{"date":"2021-01-21","close":13748.9863},{"date":"2021-01-22","close":13841.8848},{"date":"2021-01-25","close":13841.8848},{"date":"2021-01-26","close":13981.2324},{"date":"2021-01-27","close":13656.0879},{"date":"2021-01-28","close":13284.4941},{"date":"2021-01-29","close":12541.3047},{"date":"2021-02-01","close":12820.0},{"date":"2021-02-02","close":12773.5518},{"date":"2021-02-03","close":14027.6807},{"date":"2021-02-04","close":14585.0732},{"date":"2021-02-05","close":14585.0732},{"date":"2021-02-08","close":13934.7822},{"date":"2021-02-09","close":15235.3613},{"date":"2021-02-10","close":15188.9131},{"date":"2021-02-15","close":15606.957},{"date":"2021-02-16","close":15328.2607},{"date":"2021-02-17","close":14631.5215},{"date":"2021-02-18","close":14074.1309},{"date":"2021-02-19","close":14167.0293},{"date":"2021-02-22","close":13934.7822},{"date":"2021-02-23","close":13702.5352},{"date":"2021-02-24","close":13052.2461},{"date":"2021-02-25","close":13795.4355},{"date":"2021-02-26","close":13563.1885},{"date":"2021-03-02","close":13516.7393},{"date":"2021-03-03","close":14074.1309},{"date":"2021-03-04","close":14027.6807},{"date":"2021-03-05","close":13841.8848},{"date":"2021-03-08","close":13191.5938},{"date":"2021-03-09","close":13423.8398},{"date":"2021-03-10","close":12959.3486},{"date":"2021-03-11","close":12912.8984},{"date":"2021-03-12","close":13098.6963},{"date":"2021-03-15","close":13238.043},{"date":"2021-03-16","close":13330.9424},{"date":"2021-03-17","close":13052.2461},{"date":"2021-03-18","close":13145.1455},{"date":"2021-03-19","close":13284.4941},{"date":"2021-03-22","close":13330.9424},{"date":"2021-03-23","close":13052.2461},{"date":"2021-03-24","close":13098.6963},{"date":"2021-03-25","close":12959.3486},{"date":"2021-03-26","close":12912.8984},{"date":"2021-03-29","close":12820.0},{"date":"2021-03-30","close":12866.4502},{"date":"2021-03-31","close":13005.7979},{"date":"2021-04-01","close":13330.9424},{"date":"2021-04-02","close":13098.6963},{"date":"2021-04-05","close":13423.8398},{"date":"2021-04-06","close":13330.9424},{"date":"2021-04-07","close":13330.9424},{"date":"2021-04-08","close":13191.5938},{"date":"2021-04-09","close":13191.5938},{"date":"2021-04-12","close":13238.043},{"date":"2021-04-13","close":13284.4941},{"date":"2021-04-14","close":13191.5938},{"date":"2021-04-15","close":13238.043},{"date":"2021-04-16","close":13330.9424},{"date":"2021-04-19","close":15049.5664},{"date":"2021-04-20","close":15374.71},{"date":"2021-04-21","close":15003.1162},{"date":"2021-04-22","close":14492.1748},{"date":"2021-04-23","close":14956.667},{"date":"2021-04-26","close":15049.5664},{"date":"2021-04-27","close":14631.5215},{"date":"2021-04-28","close":14259.9277},{"date":"2021-04-29","close":14631.5215},{"date":"2021-04-30","close":14213.4785},{"date":"2021-05-03","close":13934.7822},{"date":"2021-05-04","close":13981.2324},{"date":"2021-05-06","close":13934.7822},{"date":"2021-05-07","close":14074.1309},{"date":"2021-05-10","close":14399.2744},{"date":"2021-05-11","close":14306.377},{"date":"2021-05-12","close":14167.0293},{"date":"2021-05-13","close":13795.4355},{"date":"2021-05-14","close":13888.333},{"date":"2021-05-17","close":13516.7393},{"date":"2021-05-18","close":13516.7393},{"date":"2021-05-20","close":14259.9277},{"date":"2021-05-21","close":13748.9863},{"date":"2021-05-24","close":13330.9424},{"date":"2021-05-25","close":13238.043},{"date":"2021-05-26","close":13330.9424},{"date":"2021-05-27","close":13377.3916},{"date":"2021-05-28","close":13934.7822},{"date":"2021-05-31","close":14027.6807},{"date":"2021-06-01","close":13981.2324},{"date":"2021-06-02","close":14120.5791},{"date":"2021-06-03","close":14352.8281},{"date":"2021-06-04","close":14213.4785},{"date":"2021-06-07","close":14352.8281},{"date":"2021-06-08","close":14120.5791},{"date":"2021-06-09","close":13981.2324},{"date":"2021-06-10","close":13888.333},{"date":"2021-06-11","close":14445.7256},{"date":"2021-06-14","close":14538.6221},{"date":"2021-06-15","close":14631.5215},{"date":"2021-06-16","close":15096.0146},{"date":"2021-06-17","close":15188.9131},{"date":"2021-06-18","close":15560.5088},{"date":"2021-06-21","close":15003.1162},{"date":"2021-06-22","close":15003.1162},{"date":"2021-06-23","close":15003.1162},{"date":"2021-06-24","close":15421.1592},{"date":"2021-06-25","close":15142.4639},{"date":"2021-06-28","close":15142.4639},{"date":"2021-06-29","close":15003.1162},{"date":"2021-06-30","close":15096.0146},{"date":"2021-07-01","close":14770.8691},{"date":"2021-07-02","close":14445.7256},{"date":"2021-07-05","close":14631.5215},{"date":"2021-07-06","close":15096.0146},{"date":"2021-07-07","close":14817.3193},{"date":"2021-07-08","close":14585.0732},{"date":"2021-07-09","close":14445.7256},{"date":"2021-07-12","close":14538.6221},{"date":"2021-07-13","close":14538.6221},{"date":"2021-07-14","close":14492.1748},{"date":"2021-07-15","close":15049.5664},{"date":"2021-07-16","close":15003.1162},{"date":"2021-07-19","close":15049.5664},{"date":"2021-07-20","close":14724.4199},{"date":"2021-07-21","close":14585.0732},{"date":"2021-07-22","close":14910.2168},{"date":"2021-07-23","close":14817.3193},{"date":"2021-07-26","close":14910.2168},{"date":"2021-07-27","close":15281.8125},{"date":"2021-07-28","close":14910.2168},{"date":"2021-07-29","close":14770.8691},{"date":"2021-07-30","close":14492.1748},{"date":"2021-08-02","close":14631.5215},{"date":"2021-08-03","close":14724.4199},{"date":"2021-08-04","close":14910.2168},{"date":"2021-08-05","close":15188.9131},{"date":"2021-08-06","close":15281.8125},{"date":"2021-08-09","close":16164.3477},{"date":"2021-08-10","close":15978.5518},{"date":"2021-08-11","close":15049.5664},{"date":"2021-08-12","close":15235.3613},{"date":"2021-08-13","close":14863.7695},{"date":"2021-08-17","close":15096.0146},{"date":"2021-08-18","close":15514.0576},{"date":"2021-08-19","close":16071.4482},{"date":"2021-08-20","close":15514.0576},{"date":"2021-08-23","close":15978.5518},{"date":"2021-08-24","close":16628.8418},{"date":"2021-08-25","close":17325.5781},{"date":"2021-08-26","close":17790.0723},{"date":"2021-08-27","close":17325.5781},{"date":"2021-08-30","close":17372.0293},{"date":"2021-08-31","close":17186.2324},{"date":"2021-09-01","close":17232.6836},{"date":"2021-09-02","close":17372.0293},{"date":"2021-09-03","close":17186.2324},{"date":"2021-09-06","close":17046.8828},{"date":"2021-09-07","close":16814.6387},{"date":"2021-09-08","close":16907.5352},{"date":"2021-09-09","close":16582.3926},{"date":"2021-09-10","close":16396.5957},{"date":"2021-09-13","close":16164.3477},{"date":"2021-09-14","close":16071.4482},{"date":"2021-09-15","close":15978.5518},{"date":"2021-09-16","close":15792.7529},{"date":"2021-09-17","close":16303.6953},{"date":"2021-09-23","close":15978.5518},{"date":"2021-09-24","close":16071.4482},{"date":"2021-09-27","close":15932.1006},{"date":"2021-09-28","close":15885.6523},{"date":"2021-09-29","close":15606.957},{"date":"2021-09-30","close":15560.5088},{"date":"2021-10-01","close":15235.3613},{"date":"2021-10-05","close":14910.2168},{"date":"2021-10-06","close":14306.377},{"date":"2021-10-07","close":15003.1162},{"date":"2021-10-08","close":15188.9131},{"date":"2021-10-12","close":15281.8125},{"date":"2021-10-13","close":15049.5664},{"date":"2021-10-14","close":15421.1592},{"date":"2021-10-15","close":15514.0576},{"date":"2021-10-18","close":15514.0576},{"date":"2021-10-19","close":15606.957},{"date":"2021-10-20","close":15606.957},{"date":"2021-10-21","close":15421.1592},{"date":"2021-10-22","close":15374.71},{"date":"2021-10-25","close":15606.957},{"date":"2021-10-26","close":15839.2041},{"date":"2021-10-27","close":15978.5518},{"date":"2021-10-28","close":16582.3926},{"date":"2021-10-29","close":15932.1006},{"date":"2021-11-01","close":15932.1006},{"date":"2021-11-02","close":16303.6953},{"date":"2021-11-03","close":16210.7979},{"date":"2021-11-04","close":16350.1426},{"date":"2021-11-05","close":17186.2324},{"date":"2021-11-08","close":17325.5781},{"date":"2021-11-09","close":17464.9277},{"date":"2021-11-10","close":17650.7266},{"date":"2021-11-11","close":18719.0586},{"date":"2021-11-12","close":19926.7383},{"date":"2021-11-15","close":19508.6953},{"date":"2021-11-16","close":19694.4941},{"date":"2021-11-17","close":20344.7832},{"date":"2021-11-18","close":20716.377},{"date":"2021-11-19","close":20205.4375},{"date":"2021-11-22","close":20948.625},{"date":"2021-11-23","close":20205.4375},{"date":"2021-11-24","close":19973.1895},{"date":"2021-11-25","close":19973.1895},{"date":"2021-11-26","close":20112.5371},{"date":"2021-11-29","close":19415.7988},{"date":"2021-11-30","close":18486.8105},{"date":"2021-12-01","close":18672.6113},{"date":"2021-12-02","close":18486.8105},{"date":"2021-12-03","close":18579.7109},{"date":"2021-12-06","close":18997.7539},{"date":"2021-12-07","close":18579.7109},{"date":"2021-12-08","close":18672.6113},{"date":"2021-12-09","close":18765.5059},{"date":"2021-12-10","close":18486.8105},{"date":"2021-12-13","close":18904.8535},{"date":"2021-12-14","close":19137.1016},{"date":"2021-12-15","close":19183.5508},{"date":"2021-12-16","close":19276.4492},{"date":"2021-12-17","close":18951.3047},{"date":"2021-12-20","close":18858.4043},{"date":"2021-12-21","close":19369.3496},{"date":"2021-12-22","close":21180.8691},{"date":"2021-12-23","close":21598.9121},{"date":"2021-12-24","close":21877.6074},{"date":"2021-12-27","close":22063.4062},{"date":"2021-12-28","close":22806.5957},{"date":"2021-12-29","close":22571.4727},{"date":"2021-12-30","close":23417.9062},{"date":"2022-01-03","close":24600.0},{"date":"2022-01-04","close":22618.5},{"date":"2022-01-05","close":21536.9492},{"date":"2022-01-06","close":20878.6152},{"date":"2022-01-07","close":22007.1875},{"date":"2022-01-10","close":21678.0215},{"date":"2022-01-11","close":21066.7109},{"date":"2022-01-12","close":21348.8535},{"date":"2022-01-13","close":21725.0449},{"date":"2022-01-14","close":21725.0449},{"date":"2022-01-17","close":21772.0684},{"date":"2022-01-18","close":22054.2129},{"date":"2022-01-19","close":21301.8301},{"date":"2022-01-20","close":21536.9492},{"date":"2022-01-21","close":20502.4238},{"date":"2022-01-24","close":20643.4961},{"date":"2022-01-25","close":20972.6621},{"date":"2022-01-26","close":20972.6621},{"date":"2022-01-27","close":19891.1133},{"date":"2022-01-28","close":20596.4707},{"date":"2022-02-03","close":20502.4238},{"date":"2022-02-04","close":21207.7832},{"date":"2022-02-07","close":21395.877},{"date":"2022-02-08","close":21395.877},{"date":"2022-02-09","close":21395.877},{"date":"2022-02-10","close":20972.6621},{"date":"2022-02-11","close":20925.6387},{"date":"2022-02-14","close":19844.0879},{"date":"2022-02-15","close":19373.8477},{"date":"2022-02-16","close":20126.2305},{"date":"2022-02-17","close":20361.3516},{"date":"2022-02-18","close":20878.6152},{"date":"2022-02-21","close":20737.543},{"date":"2022-02-22","close":20737.543},{"date":"2022-02-23","close":20737.543},{"date":"2022-02-24","close":21583.9707},{"date":"2022-02-25","close":23558.9766},{"date":"2022-02-28","close":23558.9766},{"date":"2022-03-02","close":22759.5723},{"date":"2022-03-03","close":22712.5469},{"date":"2022-03-04","close":23041.7168},{"date":"2022-03-07","close":22665.5234},{"date":"2022-03-08","close":21772.0684},{"date":"2022-03-10","close":21772.0684},{"date":"2022-03-11","close":22242.3086},{"date":"2022-03-14","close":22289.332},{"date":"2022-03-15","close":22289.332},{"date":"2022-03-16","close":22994.6895},{"date":"2022-03-17","close":22994.6895},{"date":"2022-03-18","close":24781.5996},{"date":"2022-03-21","close":24781.5996},{"date":"2022-03-22","close":26380.4102},{"date":"2022-03-23","close":26803.627},{"date":"2022-03-24","close":27367.9121},{"date":"2022-03-25","close":27461.9609},{"date":"2022-03-28","close":27367.9121},{"date":"2022-03-29","close":26615.5312},{"date":"2022-03-30","close":27179.8164},{"date":"2022-03-31","close":26709.5781},{"date":"2022-04-01","close":26239.3418},{"date":"2022-04-04","close":26427.4336},{"date":"2022-04-05","close":25957.1953},{"date":"2022-04-06","close":26098.2676},{"date":"2022-04-07","close":26756.6035},{"date":"2022-04-08","close":26803.627},{"date":"2022-04-11","close":26192.3164},{"date":"2022-04-12","close":26568.5078},{"date":"2022-04-13","close":27085.7715},{"date":"2022-04-14","close":26568.5078},{"date":"2022-04-15","close":28308.3926},{"date":"2022-04-18","close":27838.1543},{"date":"2022-04-19","close":28026.248},{"date":"2022-04-20","close":28919.7031},{"date":"2022-04-21","close":28872.6777},{"date":"2022-04-22","close":29295.8945},{"date":"2022-04-25","close":29154.8203},{"date":"2022-04-26","close":29436.9629},{"date":"2022-04-27","close":29154.8203},{"date":"2022-04-28","close":28261.3691},{"date":"2022-04-29","close":28778.6309},{"date":"2022-05-02","close":28872.6777},{"date":"2022-05-03","close":29907.2031},{"date":"2022-05-04","close":29201.8457},{"date":"2022-05-06","close":29107.7988},{"date":"2022-05-09","close":28600.0},{"date":"2022-05-10","close":28590.5352},{"date":"2022-05-11","close":29060.7773},{"date":"2022-05-12","close":28308.3926},{"date":"2022-05-13","close":29389.9414},{"date":"2022-05-16","close":28543.5117},{"date":"2022-05-17","close":29107.7988},{"date":"2022-05-18","close":31082.8047},{"date":"2022-05-19","close":31411.9668},{"date":"2022-05-20","close":31458.9941},{"date":"2022-05-23","close":31223.873},{"date":"2022-05-24","close":29766.1348},{"date":"2022-05-25","close":30565.5391},{"date":"2022-05-26","close":30377.4434},{"date":"2022-05-27","close":30565.5391},{"date":"2022-05-30","close":31506.0195},{"date":"2022-05-31","close":31458.9941},{"date":"2022-06-02","close":30800.6602},{"date":"2022-06-03","close":28966.7266},{"date":"2022-06-07","close":28919.7031},{"date":"2022-06-08","close":28872.6777},{"date":"2022-06-09","close":29154.8203},{"date":"2022-06-10","close":28496.4883},{"date":"2022-06-13","close":27508.9863},{"date":"2022-06-14","close":28778.6309},{"date":"2022-06-15","close":28825.6543},{"date":"2022-06-16","close":27226.8418},{"date":"2022-06-17","close":26803.627},{"date":"2022-06-20","close":25910.1738},{"date":"2022-06-21","close":25628.0293},{"date":"2022-06-22","close":23417.9062},{"date":"2022-06-23","close":23182.7852},{"date":"2022-06-24","close":24593.5},{"date":"2022-06-27","close":25392.9082},{"date":"2022-06-28","close":25722.0762},{"date":"2022-06-29","close":25628.0293},{"date":"2022-06-30","close":24593.5},{"date":"2022-07-01","close":24170.2871},{"date":"2022-07-04","close":24029.2188},{"date":"2022-07-05","close":24922.6699},{"date":"2022-07-06","close":25110.7656},{"date":"2022-07-07","close":26662.5547},{"date":"2022-07-08","close":26474.4609},{"date":"2022-07-11","close":26286.3652},{"date":"2022-07-12","close":25769.1016},{"date":"2022-07-13","close":26944.6992},{"date":"2022-07-14","close":26333.3887},{"date":"2022-07-15","close":26192.3164},{"date":"2022-07-18","close":27085.7715},{"date":"2022-07-19","close":27367.9121},{"date":"2022-07-20","close":27038.7461},{"date":"2022-07-21","close":27367.9121},{"date":"2022-07-22","close":26991.7227},{"date":"2022-07-25","close":27320.8906},{"date":"2022-07-26","close":26850.6504},{"date":"2022-07-27","close":26897.6758},{"date":"2022-07-28","close":26192.3164},{"date":"2022-07-29","close":26756.6035},{"date":"2022-08-01","close":27932.2012},{"date":"2022-08-02","close":27979.2246},{"date":"2022-08-03","close":28308.3926},{"date":"2022-08-04","close":27979.2246},{"date":"2022-08-05","close":27508.9863},{"date":"2022-08-08","close":27414.9355},{"date":"2022-08-09","close":26897.6758},{"date":"2022-08-10","close":25345.8848},{"date":"2022-08-11","close":25298.8613},{"date":"2022-08-12","close":26098.2676},{"date":"2022-08-16","close":26380.4102},{"date":"2022-08-17","close":26427.4336},{"date":"2022-08-18","close":26991.7227},{"date":"2022-08-19","close":26286.3652},{"date":"2022-08-22","close":26239.3418},{"date":"2022-08-23","close":26239.3418},{"date":"2022-08-24","close":26991.7227},{"date":"2022-08-25","close":26897.6758},{"date":"2022-08-26","close":26944.6992},{"date":"2022-08-29","close":25533.9824},{"date":"2022-08-30","close":26098.2676},{"date":"2022-08-31","close":27885.1758},{"date":"2022-09-01","close":27979.2246},{"date":"2022-09-02","close":27508.9863},{"date":"2022-09-05","close":26145.291},{"date":"2022-09-06","close":26004.2188},{"date":"2022-09-07","close":25345.8848},{"date":"2022-09-08","close":25204.8145},{"date":"2022-09-13","close":26380.4102},{"date":"2022-09-14","close":26098.2676},{"date":"2022-09-15","close":25533.9824},{"date":"2022-09-16","close":25769.1016},{"date":"2022-09-19","close":25581.0059},{"date":"2022-09-20","close":25581.0059},{"date":"2022-09-21","close":25486.959},{"date":"2022-09-22","close":24593.5},{"date":"2022-09-23","close":22007.1875},{"date":"2022-09-26","close":20831.5898},{"date":"2022-09-27","close":21113.7324},{"date":"2022-09-28","close":20173.2559},{"date":"2022-09-29","close":19373.8477},{"date":"2022-09-30","close":19985.1602},{"date":"2022-10-04","close":20690.5195},{"date":"2022-10-05","close":20925.6387},{"date":"2022-10-06","close":22148.2578},{"date":"2022-10-07","close":22806.5957},{"date":"2022-10-11","close":22195.2832},{"date":"2022-10-12","close":23229.8105},{"date":"2022-10-13","close":23182.7852},{"date":"2022-10-14","close":23606.0},{"date":"2022-10-17","close":23276.834},{"date":"2022-10-18","close":23370.8809},{"date":"2022-10-19","close":23700.0488},{"date":"2022-10-20","close":23041.7168},{"date":"2022-10-21","close":22900.6426},{"date":"2022-10-24","close":23606.0},{"date":"2022-10-25","close":23606.0},{"date":"2022-10-26","close":22806.5957},{"date":"2022-10-27","close":23088.7383},{"date":"2022-10-28","close":22524.4512},{"date":"2022-10-31","close":23135.7617},{"date":"2022-11-01","close":23606.0},{"date":"2022-11-02","close":23747.0742},{"date":"2022-11-03","close":24123.2637},{"date":"2022-11-04","close":22853.6172},{"date":"2022-11-07","close":22195.2832},{"date":"2022-11-08","close":22947.666},{"date":"2022-11-09","close":22994.6895},{"date":"2022-11-10","close":22148.2578},{"date":"2022-11-11","close":23417.9062},{"date":"2022-11-14","close":23323.8574},{"date":"2022-11-15","close":24311.3594},{"date":"2022-11-16","close":24499.457},{"date":"2022-11-17","close":23794.0977},{"date":"2022-11-18","close":23323.8574},{"date":"2022-11-21","close":22571.4727},{"date":"2022-11-22","close":22336.3555},{"date":"2022-11-23","close":22477.4277},{"date":"2022-11-24","close":22571.4727},{"date":"2022-11-25","close":22148.2578},{"date":"2022-11-28","close":21913.1406},{"date":"2022-11-29","close":21960.1641},{"date":"2022-11-30","close":21819.0918},{"date":"2022-12-01","close":22007.1875},{"date":"2022-12-02","close":21678.0215},{"date":"2022-12-05","close":21207.7832},{"date":"2022-12-06","close":20643.4961},{"date":"2022-12-07","close":20220.2812},{"date":"2022-12-08","close":20361.3516},{"date":"2022-12-09","close":21066.7109},{"date":"2022-12-12","close":20643.4961},{"date":"2022-12-13","close":20361.3516},{"date":"2022-12-14","close":21019.6895},{"date":"2022-12-15","close":20455.4004},{"date":"2022-12-16","close":20079.207},{"date":"2022-12-19","close":20220.2812},{"date":"2022-12-20","close":19608.9707},{"date":"2022-12-21","close":19232.7793},{"date":"2022-12-22","close":19420.873},{"date":"2022-12-23","close":18668.4902},{"date":"2022-12-26","close":18903.6113},{"date":"2022-12-27","close":18997.6582},{"date":"2022-12-28","close":18613.8672},{"date":"2022-12-29","close":18134.1289},{"date":"2023-01-02","close":17606.4141},{"date":"2023-01-03","close":18757.7871},{"date":"2023-01-04","close":19141.5801},{"date":"2023-01-05","close":18901.7109},{"date":"2023-01-06","close":20244.9785},{"date":"2023-01-09","close":20244.9785},{"date":"2023-01-10","close":20868.6406},{"date":"2023-01-11","close":20772.6934},{"date":"2023-01-12","close":20820.6641},{"date":"2023-01-13","close":20388.9004},{"date":"2023-01-16","close":20149.0312},{"date":"2023-01-17","close":19717.2676},{"date":"2023-01-18","close":19285.502},{"date":"2023-01-19","close":19093.6055},{"date":"2023-01-20","close":19045.6309},{"date":"2023-01-25","close":20772.6934},{"date":"2023-01-26","close":20676.7441},{"date":"2023-01-27","close":20436.875},{"date":"2023-01-30","close":20436.875},{"date":"2023-01-31","close":20532.8223},{"date":"2023-02-01","close":20916.6133},{"date":"2023-02-02","close":21348.3789},{"date":"2023-02-03","close":21012.5625},{"date":"2023-02-06","close":20916.6133},{"date":"2023-02-07","close":21444.3281},{"date":"2023-02-08","close":22020.0117},{"date":"2023-02-09","close":21876.0898},{"date":"2023-02-10","close":21780.1445},{"date":"2023-02-13","close":21348.3789},{"date":"2023-02-14","close":22067.9883},{"date":"2023-02-15","close":21972.0391},{"date":"2023-02-16","close":22691.6465},{"date":"2023-02-17","close":22163.9336},{"date":"2023-02-20","close":22067.9883},{"date":"2023-02-21","close":21876.0898},{"date":"2023-02-22","close":20628.7695},{"date":"2023-02-23","close":20197.0059},{"date":"2023-02-24","close":19861.1875},{"date":"2023-02-27","close":19861.1875},{"date":"2023-02-28","close":20149.0312},{"date":"2023-03-02","close":20149.0312},{"date":"2023-03-03","close":20101.0566},{"date":"2023-03-06","close":22020.0117},{"date":"2023-03-07","close":21732.1699},{"date":"2023-03-08","close":20724.7188},{"date":"2023-03-09","close":20628.7695},{"date":"2023-03-10","close":20149.0312},{"date":"2023-03-13","close":19813.2129},{"date":"2023-03-14","close":18834.5469},{"date":"2023-03-15","close":18805.7637},{"date":"2023-03-16","close":19045.6309},{"date":"2023-03-17","close":20197.0059},{"date":"2023-03-20","close":20149.0312},{"date":"2023-03-21","close":19909.1621},{"date":"2023-03-22","close":20724.7188},{"date":"2023-03-23","close":20820.6641},{"date":"2023-03-24","close":22739.6211},{"date":"2023-03-27","close":22931.5156},{"date":"2023-03-28","close":23363.2812},{"date":"2023-03-29","close":23267.334},{"date":"2023-03-30","close":23603.1504},{"date":"2023-03-31","close":22739.6211},{"date":"2023-04-03","close":22739.6211},{"date":"2023-04-04","close":22403.8047},{"date":"2023-04-05","close":22499.752},{"date":"2023-04-06","close":21924.0645},{"date":"2023-04-07","close":23459.2285},{"date":"2023-04-10","close":22835.5684},{"date":"2023-04-11","close":23219.3613},{"date":"2023-04-12","close":23411.2559},{"date":"2023-04-13","close":23411.2559},{"date":"2023-04-14","close":22931.5156},{"date":"2023-04-17","close":22307.8555},{"date":"2023-04-18","close":21876.0898},{"date":"2023-04-19","close":21876.0898},{"date":"2023-04-20","close":21300.4062},{"date":"2023-04-21","close":21444.3281},{"date":"2023-04-24","close":20628.7695},{"date":"2023-04-25","close":20292.9531},{"date":"2023-04-26","close":20580.7969},{"date":"2023-04-27","close":20484.8477},{"date":"2023-04-28","close":20676.7441},{"date":"2023-05-02","close":21108.5098},{"date":"2023-05-03","close":21684.1953},{"date":"2023-05-04","close":20053.084},{"date":"2023-05-08","close":20005.1113},{"date":"2023-05-09","close":19477.3965},{"date":"2023-05-10","close":19333.4766},{"date":"2023-05-11","close":19429.4238},{"date":"2023-05-12","close":19237.5273},{"date":"2023-05-15","close":19381.4473},{"date":"2023-05-16","close":19170.3652},{"date":"2023-05-17","close":19381.4473},{"date":"2023-05-18","close":20005.1113},{"date":"2023-05-19","close":22787.5957},{"date":"2023-05-22","close":22643.6738},{"date":"2023-05-23","close":22403.8047},{"date":"2023-05-24","close":22020.0117},{"date":"2023-05-25","close":22499.752},{"date":"2023-05-26","close":22787.5957},{"date":"2023-05-30","close":23795.0469},{"date":"2023-05-31","close":24370.7324},{"date":"2023-06-01","close":24802.4961},{"date":"2023-06-02","close":25042.3691},{"date":"2023-06-05","close":24418.707},{"date":"2023-06-07","close":24514.6562},{"date":"2023-06-08","close":23843.0215},{"date":"2023-06-09","close":24610.6035},{"date":"2023-06-12","close":24802.4961},{"date":"2023-06-13","close":25426.1582},{"date":"2023-06-14","close":25618.0547},{"date":"2023-06-15","close":27824.8535},{"date":"2023-06-16","close":28496.4883},{"date":"2023-06-19","close":29599.8867},{"date":"2023-06-20","close":29599.8867},{"date":"2023-06-21","close":28976.2246},{"date":"2023-06-22","close":28688.3828},{"date":"2023-06-23","close":28928.2539},{"date":"2023-06-26","close":29216.0957},{"date":"2023-06-27","close":29935.7051},{"date":"2023-06-28","close":29887.7305},{"date":"2023-06-29","close":30991.1309},{"date":"2023-06-30","close":30943.1543},{"date":"2023-07-03","close":30559.3652},{"date":"2023-07-04","close":30895.1816},{"date":"2023-07-05","close":31614.7891},{"date":"2023-07-06","close":29935.7051},{"date":"2023-07-07","close":29503.9395},{"date":"2023-07-10","close":28304.5898},{"date":"2023-07-11","close":28784.332},{"date":"2023-07-12","close":29407.9902},{"date":"2023-07-13","close":32526.293},{"date":"2023-07-14","close":36028.3867},{"date":"2023-07-17","close":36556.1016},{"date":"2023-07-18","close":36843.9414},{"date":"2023-07-19","close":34877.0156},{"date":"2023-07-20","close":35308.7773},{"date":"2023-07-21","close":33773.6094},{"date":"2023-07-24","close":35260.8047},{"date":"2023-07-25","close":34109.4297},{"date":"2023-07-26","close":32814.1367},{"date":"2023-07-27","close":34829.0391},{"date":"2023-07-28","close":34924.9883},{"date":"2023-07-31","close":34781.0664},{"date":"2023-08-01","close":34781.0664},{"date":"2023-08-02","close":32046.5527},{"date":"2023-08-03","close":31278.9727},{"date":"2023-08-04","close":30559.3652},{"date":"2023-08-07","close":29887.7305},{"date":"2023-08-08","close":29599.8867},{"date":"2023-08-09","close":29503.9395},{"date":"2023-08-10","close":28160.6699},{"date":"2023-08-11","close":27728.9043},{"date":"2023-08-14","close":27105.2441},{"date":"2023-08-16","close":26577.5312},{"date":"2023-08-17","close":26721.4551},{"date":"2023-08-18","close":27968.7734},{"date":"2023-08-21","close":26529.5566},{"date":"2023-08-22","close":26577.5312},{"date":"2023-08-23","close":26625.5059},{"date":"2023-08-24","close":27968.7734},{"date":"2023-08-25","close":26145.7676},{"date":"2023-08-28","close":26481.584},{"date":"2023-08-29","close":26673.4785},{"date":"2023-08-30","close":27680.9316},{"date":"2023-08-31","close":27728.9043},{"date":"2023-09-01","close":29791.7832},{"date":"2023-09-04","close":28736.3555},{"date":"2023-09-05","close":28832.3047},{"date":"2023-09-06","close":28208.6445},{"date":"2023-09-07","close":28256.6172},{"date":"2023-09-08","close":27297.1406},{"date":"2023-09-11","close":27393.0879},{"date":"2023-09-12","close":27584.9824},{"date":"2023-09-13","close":27153.2207},{"date":"2023-09-14","close":28112.6953},{"date":"2023-09-15","close":27489.0371},{"date":"2023-09-18","close":26625.5059},{"date":"2023-09-19","close":26865.375},{"date":"2023-09-20","close":26721.4551},{"date":"2023-09-21","close":24850.4727},{"date":"2023-09-22","close":25426.1582},{"date":"2023-09-25","close":24850.4727},{"date":"2023-09-26","close":24802.4961},{"date":"2023-09-27","close":25138.3145},{"date":"2023-10-04","close":24274.7871},{"date":"2023-10-05","close":24178.8379},{"date":"2023-10-06","close":23843.0215},{"date":"2023-10-10","close":23555.1777},{"date":"2023-10-11","close":23986.9414},{"date":"2023-10-12","close":24322.7598},{"date":"2023-10-13","close":24322.7598},{"date":"2023-10-16","close":23171.3867},{"date":"2023-10-17","close":24322.7598},{"date":"2023-10-18","close":24466.6797},{"date":"2023-10-19","close":23363.2812},{"date":"2023-10-20","close":22595.6973},{"date":"2023-10-23","close":22307.8555},{"date":"2023-10-24","close":23123.4121},{"date":"2023-10-25","close":21924.0645},{"date":"2023-10-26","close":20868.6406},{"date":"2023-10-27","close":20532.8223},{"date":"2023-10-30","close":20149.0312},{"date":"2023-10-31","close":19160.7676},{"date":"2023-11-01","close":19170.3652},{"date":"2023-11-02","close":20820.6641},{"date":"2023-11-03","close":21252.4297},{"date":"2023-11-06","close":22499.752},{"date":"2023-11-07","close":22115.9609},{"date":"2023-11-08","close":21684.1953},{"date":"2023-11-09","close":21492.3008},{"date":"2023-11-10","close":21828.1172},{"date":"2023-11-13","close":21924.0645},{"date":"2023-11-14","close":22259.8809},{"date":"2023-11-15","close":23027.4629},{"date":"2023-11-16","close":23507.2051},{"date":"2023-11-17","close":23651.125},{"date":"2023-11-20","close":24418.707},{"date":"2023-11-21","close":24946.4199},{"date":"2023-11-22","close":25138.3145},{"date":"2023-11-23","close":23603.1504},{"date":"2023-11-24","close":24082.8906},{"date":"2023-11-27","close":25953.8711},{"date":"2023-11-28","close":26385.6367},{"date":"2023-11-29","close":25905.8965},{"date":"2023-11-30","close":25570.0801},{"date":"2023-12-01","close":25618.0547},{"date":"2023-12-04","close":25426.1582},{"date":"2023-12-05","close":24610.6035},{"date":"2023-12-06","close":24898.4453},{"date":"2023-12-07","close":24706.5508},{"date":"2023-12-08","close":24850.4727},{"date":"2023-12-11","close":24802.4961},{"date":"2023-12-12","close":24706.5508},{"date":"2023-12-13","close":25905.8965},{"date":"2023-12-14","close":26289.6895},{"date":"2023-12-15","close":25666.0273},{"date":"2023-12-18","close":25857.9238},{"date":"2023-12-19","close":26001.8457},{"date":"2023-12-20","close":26529.5566},{"date":"2023-12-21","close":25857.9238},{"date":"2023-12-22","close":26001.8457},{"date":"2023-12-26","close":25905.8965},{"date":"2023-12-27","close":26145.7676},{"date":"2023-12-28","close":25953.8711},{"date":"2024-01-02","close":27297.1406},{"date":"2024-01-03","close":27201.1914},{"date":"2024-01-04","close":27441.0625},{"date":"2024-01-05","close":27345.1133},{"date":"2024-01-08","close":27009.2969},{"date":"2024-01-09","close":27153.2207},{"date":"2024-01-10","close":26577.5312},{"date":"2024-01-11","close":26817.4023},{"date":"2024-01-12","close":26433.6113},{"date":"2024-01-15","close":25714.0039},{"date":"2024-01-16","close":25522.1055},{"date":"2024-01-17","close":25042.3691},{"date":"2024-01-18","close":25714.0039},{"date":"2024-01-19","close":26385.6367},{"date":"2024-01-22","close":26817.4023},{"date":"2024-01-23","close":26241.7129},{"date":"2024-01-24","close":26049.8203},{"date":"2024-01-25","close":25186.2891},{"date":"2024-01-26","close":24610.6035},{"date":"2024-01-29","close":24610.6035},{"date":"2024-01-30","close":23986.9414},{"date":"2024-01-31","close":23267.334},{"date":"2024-02-01","close":23027.4629},{"date":"2024-02-02","close":23507.2051},{"date":"2024-02-05","close":22739.6211},{"date":"2024-02-06","close":23075.4395},{"date":"2024-02-07","close":22931.5156},{"date":"2024-02-08","close":22403.8047},{"date":"2024-02-13","close":22883.543},{"date":"2024-02-14","close":23027.4629},{"date":"2024-02-15","close":23123.4121},{"date":"2024-02-16","close":22499.752},{"date":"2024-02-19","close":22259.8809},{"date":"2024-02-20","close":21924.0645},{"date":"2024-02-21","close":21732.1699},{"date":"2024-02-22","close":22163.9336},{"date":"2024-02-23","close":21876.0898},{"date":"2024-02-26","close":21684.1953},{"date":"2024-02-27","close":21300.4062},{"date":"2024-02-28","close":21492.3008},{"date":"2024-02-29","close":21348.3789},{"date":"2024-03-04","close":22931.5156},{"date":"2024-03-05","close":22595.6973},{"date":"2024-03-06","close":23123.4121},{"date":"2024-03-07","close":22595.6973},{"date":"2024-03-08","close":22547.7266},{"date":"2024-03-11","close":22403.8047},{"date":"2024-03-12","close":22595.6973},{"date":"2024-03-13","close":22403.8047},{"date":"2024-03-14","close":21828.1172},{"date":"2024-03-15","close":21972.0391},{"date":"2024-03-18","close":21972.0391},{"date":"2024-03-19","close":21876.0898},{"date":"2024-03-20","close":22739.6211},{"date":"2024-03-21","close":23267.334},{"date":"2024-03-22","close":23315.3066},{"date":"2024-03-25","close":22835.5684},{"date":"2024-03-26","close":22979.4902},{"date":"2024-03-27","close":23123.4121},{"date":"2024-03-28","close":23220.5703},{"date":"2024-03-29","close":23852.0918},{"date":"2024-04-01","close":26232.4434},{"date":"2024-04-02","close":26135.2852},{"date":"2024-04-03","close":25746.6582},{"date":"2024-04-04","close":26232.4434},{"date":"2024-04-05","close":25892.3926},{"date":"2024-04-08","close":24532.1914},{"date":"2024-04-09","close":24192.1406},{"date":"2024-04-11","close":24483.6133},{"date":"2024-04-12","close":24094.9844},{"date":"2024-04-15","close":23609.1973},{"date":"2024-04-16","close":22491.8906},{"date":"2024-04-17","close":22734.7852},{"date":"2024-04-18","close":23317.7266},{"date":"2024-04-19","close":22200.418},{"date":"2024-04-22","close":22200.418},{"date":"2024-04-23","close":22151.8398},{"date":"2024-04-24","close":22734.7852},{"date":"2024-04-25","close":22443.3105},{"date":"2024-04-26","close":22637.625},{"date":"2024-04-29","close":22880.5195},{"date":"2024-04-30","close":22734.7852},{"date":"2024-05-02","close":22929.0977},{"date":"2024-05-03","close":22200.418},{"date":"2024-05-07","close":22540.4688},{"date":"2024-05-08","close":22831.9414},{"date":"2024-05-09","close":22637.625},{"date":"2024-05-10","close":22346.1543},{"date":"2024-05-13","close":22346.1543},{"date":"2024-05-14","close":22686.2031},{"date":"2024-05-16","close":23803.5137},{"date":"2024-05-17","close":23803.5137},{"date":"2024-05-20","close":23414.8828},{"date":"2024-05-21","close":23463.4609},{"date":"2024-05-22","close":23220.5703},{"date":"2024-05-23","close":23900.6699},{"date":"2024-05-24","close":22831.9414},{"date":"2024-05-27","close":22686.2031},{"date":"2024-05-28","close":22686.2031},{"date":"2024-05-29","close":23026.2559},{"date":"2024-05-30","close":22491.8906},{"date":"2024-05-31","close":22491.8906},{"date":"2024-06-03","close":22637.625},{"date":"2024-06-04","close":22394.7324},{"date":"2024-06-05","close":22200.418},{"date":"2024-06-07","close":22200.418},{"date":"2024-06-10","close":22200.418},{"date":"2024-06-11","close":21763.2129},{"date":"2024-06-12","close":22297.5762},{"date":"2024-06-13","close":22394.7324},{"date":"2024-06-14","close":21763.2129},{"date":"2024-06-17","close":21714.6328},{"date":"2024-06-18","close":21326.0039},{"date":"2024-06-19","close":21568.8965},{"date":"2024-06-20","close":21714.6328},{"date":"2024-06-21","close":21131.6895},{"date":"2024-06-24","close":20548.7461},{"date":"2024-06-25","close":20694.4824},{"date":"2024-06-26","close":20937.375},{"date":"2024-06-27","close":20548.7461},{"date":"2024-06-28","close":21034.5332},{"date":"2024-07-01","close":21423.1602},{"date":"2024-07-02","close":20985.9551},{"date":"2024-07-03","close":20597.3242},{"date":"2024-07-04","close":20985.9551},{"date":"2024-07-05","close":21374.582},{"date":"2024-07-08","close":21228.8477},{"date":"2024-07-09","close":21666.0527},{"date":"2024-07-10","close":24192.1406},{"date":"2024-07-11","close":23803.5137},{"date":"2024-07-12","close":23317.7266},{"date":"2024-07-15","close":23512.041},{"date":"2024-07-16","close":23220.5703},{"date":"2024-07-17","close":22248.998},{"date":"2024-07-18","close":21957.5254},{"date":"2024-07-19","close":21860.3691},{"date":"2024-07-22","close":20937.375},{"date":"2024-07-23","close":21131.6895},{"date":"2024-07-24","close":22151.8398},{"date":"2024-07-25","close":21083.1113},{"date":"2024-07-26","close":21568.8965},{"date":"2024-07-29","close":21520.3184},{"date":"2024-07-30","close":20985.9551},{"date":"2024-07-31","close":21471.7402},{"date":"2024-08-01","close":21666.0527},{"date":"2024-08-02","close":20451.5879},{"date":"2024-08-05","close":18051.8066},{"date":"2024-08-06","close":18897.0742},{"date":"2024-08-07","close":19722.9121},{"date":"2024-08-08","close":20014.3828},{"date":"2024-08-09","close":20645.9023},{"date":"2024-08-12","close":20743.0625},{"date":"2024-08-13","close":20548.7461},{"date":"2024-08-14","close":20597.3242},{"date":"2024-08-16","close":21228.8477},{"date":"2024-08-19","close":20645.9023},{"date":"2024-08-20","close":20743.0625},{"date":"2024-08-21","close":20694.4824},{"date":"2024-08-22","close":20257.2754},{"date":"2024-08-23","close":19917.2246},{"date":"2024-08-26","close":19237.125},{"date":"2024-08-27","close":19343.998},{"date":"2024-08-28","close":19674.332},{"date":"2024-08-29","close":18945.6523},{"date":"2024-08-30","close":19431.4375},{"date":"2024-09-02","close":19324.5645},{"date":"2024-09-03","close":18702.7598},{"date":"2024-09-04","close":17750.6191},{"date":"2024-09-05","close":17517.4434},{"date":"2024-09-06","close":17021.9395},{"date":"2024-09-09","close":17459.1484},{"date":"2024-09-10","close":17245.4023},{"date":"2024-09-11","close":17274.5508},{"date":"2024-09-12","close":18343.2793},{"date":"2024-09-13","close":18829.0645},{"date":"2024-09-19","close":18566.7402},{"date":"2024-09-20","close":18352.9941},{"date":"2024-09-23","close":18897.0742},{"date":"2024-09-24","close":18897.0742},{"date":"2024-09-25","close":18897.0742},{"date":"2024-09-26","close":19275.9863},{"date":"2024-09-27","close":18897.0742},{"date":"2024-09-30","close":18275.2676},{"date":"2024-10-02","close":17964.3652},{"date":"2024-10-04","close":17779.7676},{"date":"2024-10-07","close":18061.5215},{"date":"2024-10-08","close":17614.5996},{"date":"2024-10-10","close":17556.3047},{"date":"2024-10-11","close":17517.4434},{"date":"2024-10-14","close":17517.4434},{"date":"2024-10-15","close":18061.5215},{"date":"2024-10-16","close":17439.7148},{"date":"2024-10-17","close":17498.0098},{"date":"2024-10-18","close":16613.8789},{"date":"2024-10-21","close":16730.4688},{"date":"2024-10-22","close":16234.9678},{"date":"2024-10-23","close":16390.418},{"date":"2024-10-24","close":15710.3184},{"date":"2024-10-25","close":15370.2686},{"date":"2024-10-28","close":16108.6621},{"date":"2024-10-29","close":15904.6328},{"date":"2024-10-30","close":15943.4951},{"date":"2024-10-31","close":16740.1836},{"date":"2024-11-01","close":16128.0938},{"date":"2024-11-04","close":16128.0938},{"date":"2024-11-05","close":17439.7148},{"date":"2024-11-06","close":17148.2441},{"date":"2024-11-07","close":17672.8945},{"date":"2024-11-08","close":17731.1895},{"date":"2024-11-11","close":16623.5957},{"date":"2024-11-12","close":15739.4648},{"date":"2024-11-13","close":15545.1514},{"date":"2024-11-14","close":14699.8838},{"date":"2024-11-15","close":14903.9141},{"date":"2024-11-18","close":14952.4922},{"date":"2024-11-19","close":14962.208},{"date":"2024-11-20","close":14884.4824},{"date":"2024-11-21","close":14894.1973},{"date":"2024-11-22","close":14884.4824},{"date":"2024-11-25","close":15399.416},{"date":"2024-11-26","close":15477.1406},{"date":"2024-11-27","close":14826.1875},{"date":"2024-11-28","close":14583.2949},{"date":"2024-11-29","close":13903.1943},{"date":"2024-12-02","close":13650.5859},{"date":"2024-12-03","close":14301.5391},{"date":"2024-12-04","close":13932.3418},{"date":"2024-12-05","close":13815.7529},{"date":"2024-12-06","close":13456.2715},{"date":"2024-12-09","close":12504.1309},{"date":"2024-12-10","close":13436.8398},{"date":"2024-12-11","close":14068.3623},{"date":"2024-12-12","close":14505.5693},{"date":"2024-12-13","close":15535.4355},{"date":"2024-12-16","close":15020.502},{"date":"2024-12-17","close":15447.9941},{"date":"2024-12-18","close":15273.1104},{"date":"2024-12-19","close":14806.7568},{"date":"2024-12-20","close":14806.7568},{"date":"2024-12-23","close":15137.0908},{"date":"2024-12-24","close":15069.0801},{"date":"2024-12-26","close":14709.5996},{"date":"2024-12-27","close":15224.5322},{"date":"2024-12-30","close":15059.3652},{"date":"2025-01-02","close":14952.4922},{"date":"2025-01-03","close":15447.9941},{"date":"2025-01-06","close":16516.7227},{"date":"2025-01-07","close":16302.9775},{"date":"2025-01-08","close":16740.1836},{"date":"2025-01-09","close":16322.4082},{"date":"2025-01-10","close":16283.5459},{"date":"2025-01-13","close":15564.582},{"date":"2025-01-14","close":15438.2783},{"date":"2025-01-15","close":15185.6699},{"date":"2025-01-16","close":15360.5527},{"date":"2025-01-17","close":15389.6992},{"date":"2025-01-20","close":17196.8242},{"date":"2025-01-21","close":18440.4355},{"date":"2025-01-22","close":18566.7402},{"date":"2025-01-23","close":17488.2949},{"date":"2025-01-24","close":19431.4375},{"date":"2025-01-31","close":17974.082},{"date":"2025-02-03","close":16584.7324},{"date":"2025-02-04","close":16526.4375},{"date":"2025-02-05","close":17119.0977},{"date":"2025-02-06","close":17906.0703},{"date":"2025-02-07","close":18168.3945},{"date":"2025-02-10","close":18459.8672},{"date":"2025-02-11","close":17731.1895},{"date":"2025-02-12","close":17740.9023},{"date":"2025-02-13","close":17993.5117},{"date":"2025-02-14","close":19480.0176},{"date":"2025-02-17","close":20257.2754},{"date":"2025-02-18","close":19771.4902},{"date":"2025-02-19","close":19431.4375},{"date":"2025-02-20","close":18683.3281},{"date":"2025-02-21","close":18994.2324},{"date":"2025-02-24","close":18897.0742},{"date":"2025-02-25","close":18654.1797},{"date":"2025-02-26","close":18751.3398},{"date":"2025-02-27","close":18158.6797},{"date":"2025-02-28","close":17342.5586},{"date":"2025-03-04","close":17060.8047},{"date":"2025-03-05","close":17245.4023},{"date":"2025-03-06","close":16672.1738},{"date":"2025-03-07","close":16905.3516},{"date":"2025-03-10","close":16759.6172},{"date":"2025-03-11","close":16332.124},{"date":"2025-03-12","close":17070.5195},{"date":"2025-03-13","close":16876.2031},{"date":"2025-03-14","close":17614.5996},{"date":"2025-03-17","close":17828.3457},{"date":"2025-03-18","close":17546.5898},{"date":"2025-03-19","close":17779.7676},{"date":"2025-03-20","close":17634.0293},{"date":"2025-03-21","close":18071.2383},{"date":"2025-03-24","close":17507.7266},{"date":"2025-03-25","close":17293.9805},{"date":"2025-03-26","close":17138.5293},{"date":"2025-03-27","close":17002.5098},{"date":"2025-03-28","close":16674.3906},{"date":"2025-03-31","close":15610.4902},{"date":"2025-04-01","close":15769.5781},{"date":"2025-04-02","close":15630.376},{"date":"2025-04-03","close":14785.2227},{"date":"2025-04-04","close":14616.1914},{"date":"2025-04-07","close":13263.9453},{"date":"2025-04-08","close":13244.0596},{"date":"2025-04-09","close":13045.1992},{"date":"2025-04-10","close":14109.0996},{"date":"2025-04-11","close":14377.5596},{"date":"2025-04-14","close":14566.4766},{"date":"2025-04-15","close":14775.2793},{"date":"2025-04-16","close":14278.1299},{"date":"2025-04-17","close":14347.7314},{"date":"2025-04-18","close":14327.8447},{"date":"2025-04-21","close":14327.8447},{"date":"2025-04-22","close":14188.6436},{"date":"2025-04-23","close":14616.1914},{"date":"2025-04-24","close":14516.7617},{"date":"2025-04-25","close":14655.9639},{"date":"2025-04-28","close":14546.5908},{"date":"2025-04-29","close":14616.1914},{"date":"2025-04-30","close":13880.4102},{"date":"2025-05-02","close":14099.1562},{"date":"2025-05-07","close":14148.8711},{"date":"2025-05-08","close":14138.9287},{"date":"2025-05-09","close":14198.5859},{"date":"2025-05-12","close":15053.6836},{"date":"2025-05-13","close":15342.0303},{"date":"2025-05-14","close":15660.2051},{"date":"2025-05-15","close":15172.999},{"date":"2025-05-16","close":14924.4248},{"date":"2025-05-19","close":14566.4766},{"date":"2025-05-20","close":14655.9639},{"date":"2025-05-21","close":14745.4502},{"date":"2025-05-22","close":14526.7051},{"date":"2025-05-23","close":14377.5596},{"date":"2025-05-26","close":14576.4199},{"date":"2025-05-27","close":14367.6172},{"date":"2025-05-28","close":15023.8545},{"date":"2025-05-29","close":15172.999},{"date":"2025-05-30","close":14894.5957},{"date":"2025-06-02","close":14874.709},{"date":"2025-06-04","close":15093.4551},{"date":"2025-06-05","close":15521.0039},{"date":"2025-06-09","close":15600.5479},{"date":"2025-06-10","close":15471.2891},{"date":"2025-06-11","close":16236.8984},{"date":"2025-06-12","close":16127.5254},{"date":"2025-06-13","close":15501.1172},{"date":"2025-06-16","close":15501.1172},{"date":"2025-06-17","close":15610.4902},{"date":"2025-06-18","close":15719.8633},{"date":"2025-06-19","close":16952.793},{"date":"2025-06-20","close":16843.4219},{"date":"2025-06-23","close":16445.7012},{"date":"2025-06-24","close":17579.2012},{"date":"2025-06-25","close":17609.0312},{"date":"2025-06-26","close":17728.3477},{"date":"2025-06-27","close":17370.3984},{"date":"2025-06-30","close":17221.2539},{"date":"2025-07-01","close":17350.5137},{"date":"2025-07-02","close":16962.7363},{"date":"2025-07-03","close":17708.4609},{"date":"2025-07-04","close":17748.2324},{"date":"2025-07-07","close":17370.3984},{"date":"2025-07-08","close":17827.7773},{"date":"2025-07-09","close":17867.5488},{"date":"2025-07-10","close":17807.8906},{"date":"2025-07-11","close":17549.373},{"date":"2025-07-14","close":17817.834},{"date":"2025-07-15","close":18662.9883},{"date":"2025-07-16","close":19418.6543},{"date":"2025-07-17","close":19935.6895},{"date":"2025-07-18","close":20184.2656},{"date":"2025-07-21","close":20383.125},{"date":"2025-07-22","close":19846.2031},{"date":"2025-07-23","close":20283.6953},{"date":"2025-07-24","close":20184.2656},{"date":"2025-07-25","close":20134.5508},{"date":"2025-07-28","close":20631.6992},{"date":"2025-07-29","close":20233.9805},{"date":"2025-07-30","close":23664.3105},{"date":"2025-07-31","close":23763.7402},{"date":"2025-08-01","close":22570.582},{"date":"2025-08-04","close":22322.0078},{"date":"2025-08-05","close":22719.7266},{"date":"2025-08-06","close":22670.0117},{"date":"2025-08-07","close":22123.1465},{"date":"2025-08-08","close":23316.3066},{"date":"2025-08-11","close":23614.5957},{"date":"2025-08-12","close":23266.5918},{"date":"2025-08-13","close":23863.1699},{"date":"2025-08-14","close":23216.875},{"date":"2025-08-18","close":22719.7266},{"date":"2025-08-19","close":22520.8672},{"date":"2025-08-20","close":21675.7129},{"date":"2025-08-21","close":21427.1387},{"date":"2025-08-22","close":22322.0078},{"date":"2025-08-25","close":22918.5859},{"date":"2025-08-26","close":23316.3066},{"date":"2025-08-27","close":23664.3105},{"date":"2025-08-28","close":23763.7402},{"date":"2025-08-29","close":23912.8848},{"date":"2025-09-01","close":23465.4512},{"date":"2025-09-02","close":23465.4512},{"date":"2025-09-03","close":23117.4453},{"date":"2025-09-04","close":22520.8672},{"date":"2025-09-05","close":23266.5918},{"date":"2025-09-08","close":23515.166},{"date":"2025-09-09","close":25155.7578},{"date":"2025-09-10","close":25802.0527},{"date":"2025-09-11","close":25503.7637},{"date":"2025-09-12","close":25802.0527},{"date":"2025-09-15","close":26547.7773},{"date":"2025-09-16","close":27144.3555},{"date":"2025-09-17","close":26597.4922},{"date":"2025-09-18","close":26895.7812},{"date":"2025-09-19","close":27150.0},{"date":"2025-09-22","close":28138.6543},{"date":"2025-09-23","close":27343.2148},{"date":"2025-09-24","close":28934.0938},{"date":"2025-09-25","close":28934.0938},{"date":"2025-09-26","close":26448.3477},{"date":"2025-09-29","close":27243.7852},{"date":"2025-09-30","close":28088.9395},{"date":"2025-10-01","close":29381.5273},{"date":"2025-10-02","close":30574.6875},{"date":"2025-10-10","close":35198.1758},{"date":"2025-10-13","close":33706.7266},{"date":"2025-10-14","close":31220.9805},{"date":"2025-10-15","close":32662.7148},{"date":"2025-10-16","close":33110.1484},{"date":"2025-10-17","close":32115.8496},{"date":"2025-10-20","close":32712.4297},{"date":"2025-10-21","close":31370.125},{"date":"2025-10-22","close":31220.9805},{"date":"2025-10-23","close":34850.1719},{"date":"2025-10-24","close":34949.6016},{"date":"2025-10-27","close":36043.3281},{"date":"2025-10-28","close":35794.7539},{"date":"2025-10-29","close":37733.6367},{"date":"2025-10-30","close":36938.1992},{"date":"2025-10-31","close":37733.6367},{"date":"2025-11-03","close":39622.8047},{"date":"2025-11-04","close":39175.3711},{"date":"2025-11-05","close":42953.707},{"date":"2025-11-06","close":44395.4414},{"date":"2025-11-07","close":42009.1211},{"date":"2025-11-10","close":47030.332},{"date":"2025-11-11","close":48223.4883},{"date":"2025-11-12","close":52001.8242},{"date":"2025-11-13","close":49217.7891},{"date":"2025-11-14","close":46930.9023},{"date":"2025-11-17","close":50908.0977},{"date":"2025-11-18","close":50510.375},{"date":"2025-11-19","close":52001.8242},{"date":"2025-11-20","close":51106.957},{"date":"2025-11-21","close":47080.0469},{"date":"2025-11-24","close":48074.3438},{"date":"2025-11-25","close":52598.4023},{"date":"2025-11-26","close":50311.5156},{"date":"2025-11-27","close":49714.9375},{"date":"2025-11-28","close":48919.5},{"date":"2025-12-01","close":48024.6289},{"date":"2025-12-02","close":47229.1914},{"date":"2025-12-03","close":49615.5078},{"date":"2025-12-04","close":46284.6055},{"date":"2025-12-05","close":47925.1992},{"date":"2025-12-08","close":48372.6328},{"date":"2025-12-09","close":48720.6406},{"date":"2025-12-10","close":49217.7891},{"date":"2025-12-11","close":47776.0547},{"date":"2025-12-12","close":47129.7617},{"date":"2025-12-15","close":45538.8828},{"date":"2025-12-16","close":44743.4453},{"date":"2025-12-17","close":46582.8984},{"date":"2025-12-18","close":47527.4805},{"date":"2025-12-19","close":46234.8906},{"date":"2025-12-22","close":47825.7695},{"date":"2025-12-23","close":46881.1875},{"date":"2025-12-24","close":46384.0352},{"date":"2025-12-26","close":46135.4609},{"date":"2025-12-29","close":46881.1875},{"date":"2025-12-30","close":46831.4727},{"date":"2026-01-02","close":47676.625},{"date":"2026-01-05","close":47527.4805},{"date":"2026-01-06","close":44196.5781},{"date":"2026-01-07","close":42953.707},{"date":"2026-01-08","close":42307.4102},{"date":"2026-01-09","close":41760.5469},{"date":"2026-01-12","close":42754.8477},{"date":"2026-01-13","close":44246.293},{"date":"2026-01-14","close":45389.7383},{"date":"2026-01-15","close":50311.5156},{"date":"2026-01-16","close":51504.6758},{"date":"2026-01-19","close":51504.6758},{"date":"2026-01-20","close":49168.0742},{"date":"2026-01-21","close":49267.5039},{"date":"2026-01-22","close":50112.6562},{"date":"2026-01-23","close":50212.0859},{"date":"2026-01-26","close":50311.5156},{"date":"2026-01-27","close":50609.8086},{"date":"2026-01-28","close":54189.2812},{"date":"2026-01-29","close":52200.6836},{"date":"2026-01-30","close":62939.1094},{"date":"2026-02-02","close":60353.9336},{"date":"2026-02-03","close":64331.1289},{"date":"2026-02-04","close":61149.375},{"date":"2026-02-05","close":58265.9062},{"date":"2026-02-06","close":58564.1953},{"date":"2026-02-09","close":60552.793},{"date":"2026-02-10","close":57371.0391},{"date":"2026-02-11","close":56973.3203},{"date":"2026-02-12","close":59061.3477},{"date":"2026-02-13","close":57172.1797},{"date":"2026-02-19","close":59260.207},{"date":"2026-02-20","close":58067.0469},{"date":"2026-02-23","close":59757.3555},{"date":"2026-02-24","close":64629.418},{"date":"2026-02-25","close":62939.1094},{"date":"2026-02-26","close":64927.707},{"date":"2026-02-27","close":62243.1016},{"date":"2026-03-03","close":58365.3359},{"date":"2026-03-04","close":49615.5078},{"date":"2026-03-05","close":58961.918},{"date":"2026-03-06","close":66319.7266},{"date":"2026-03-09","close":59856.7852},{"date":"2026-03-10","close":64231.6992},{"date":"2026-03-11","close":62143.6719},{"date":"2026-03-12","close":63336.832},{"date":"2026-03-13","close":62939.1094},{"date":"2026-03-16","close":66618.0156},{"date":"2026-03-17","close":66816.875},{"date":"2026-03-18","close":74373.5469},{"date":"2026-03-19","close":76859.2969},{"date":"2026-03-20","close":82327.9375},{"date":"2026-03-23","close":78748.4609},{"date":"2026-03-24","close":77157.5859},{"date":"2026-03-25","close":88094.8672},{"date":"2026-03-26","close":87200.0},{"date":"2026-03-27","close":85400.0},{"date":"2026-03-30","close":82700.0},{"date":"2026-03-31","close":76700.0},{"date":"2026-04-01","close":87900.0},{"date":"2026-04-02","close":80300.0},{"date":"2026-04-03","close":81200.0},{"date":"2026-04-06","close":81000.0},{"date":"2026-04-07","close":82500.0},{"date":"2026-04-08","close":88600.0},{"date":"2026-04-09","close":87400.0},{"date":"2026-04-10","close":89900.0},{"date":"2026-04-13","close":86000.0},{"date":"2026-04-14","close":88500.0},{"date":"2026-04-15","close":87000.0},{"date":"2026-04-16","close":93300.0},{"date":"2026-04-17","close":94300.0},{"date":"2026-04-20","close":93000.0},{"date":"2026-04-21","close":100300.0},{"date":"2026-04-22","close":101200.0},{"date":"2026-04-23","close":98900.0},{"date":"2026-04-24","close":115200.0},{"date":"2026-04-27","close":108800.0},{"date":"2026-04-28","close":109300.0},{"date":"2026-04-29","close":115400.0},{"date":"2026-04-30","close":112800.0},{"date":"2026-05-04","close":114400.0},{"date":"2026-05-06","close":125400.0},{"date":"2026-05-07","close":120700.0},{"date":"2026-05-08","close":123200.0},{"date":"2026-05-11","close":125800.0},{"date":"2026-05-12","close":128000.0},{"date":"2026-05-13","close":142900.0},{"date":"2026-05-14","close":144600.0},{"date":"2026-05-15","close":135800.0},{"date":"2026-05-18","close":140400.0},{"date":"2026-05-19","close":134300.0},{"date":"2026-05-20","close":133000.0},{"date":"2026-05-21","close":146400.0},{"date":"2026-05-22","close":151300.0},{"date":"2026-05-26","close":169200.0},{"date":"2026-05-27","close":163500.0},{"date":"2026-05-28","close":164800.0},{"date":"2026-05-29","close":190900.0},{"date":"2026-06-01","close":177800.0},{"date":"2026-06-02","close":157500.0},{"date":"2026-06-04","close":159000.0},{"date":"2026-06-05","close":152400.0},{"date":"2026-06-08","close":139700.0},{"date":"2026-06-09","close":152600.0},{"date":"2026-06-10","close":148400.0},{"date":"2026-06-11","close":156800.0},{"date":"2026-06-12","close":165200.0},{"date":"2026-06-15","close":167700.0},{"date":"2026-06-16","close":169900.0},{"date":"2026-06-17","close":174200.0},{"date":"2026-06-18","close":167600.0},{"date":"2026-06-19","close":156300.0},{"date":"2026-06-22","close":155000.0},{"date":"2026-06-23","close":140400.0},{"date":"2026-06-24","close":138100.0},{"date":"2026-06-25","close":133800.0},{"date":"2026-06-26","close":133200.0},{"date":"2026-06-29","close":132100.0},{"date":"2026-06-30","close":153600.0},{"date":"2026-07-01","close":154400.0},{"date":"2026-07-02","close":131000.0},{"date":"2026-07-03","close":129600.0},{"date":"2026-07-06","close":124000.0},{"date":"2026-07-07","close":116700.0},{"date":"2026-07-08","close":105700.0},{"date":"2026-07-09","close":112000.0},{"date":"2026-07-10","close":120900.0},{"date":"2026-07-13","close":113800.0},{"date":"2026-07-14","close":117400.0},{"date":"2026-07-15","close":143200.0},{"date":"2026-07-16","close":138000.0},{"date":"2026-07-20","close":120700.0},{"date":"2026-07-21","close":120500.0},{"date":"2026-07-22","close":119000.0},{"date":"2026-07-23","close":123200.0},{"date":"2026-07-24","close":109500.0},{"date":"2026-07-27","close":109400.0},{"date":"2026-07-28","close":91300.0},{"date":"2026-07-29","close":80900.0},{"date":"2026-07-30","close":74500.0},{"date":"2026-07-31","close":96800.0},{"date":"2026-08-03","close":96700.0},{"date":"2026-08-04","close":97800.0},{"date":"2026-08-05","close":106300.0},{"date":"2026-08-06","close":99500.0},{"date":"2026-08-07","close":103800.0},{"date":"2026-08-10","close":107600.0},{"date":"2026-08-11","close":104700.0},{"date":"2026-08-12","close":107200.0},{"date":"2026-08-13","close":113000.0},{"date":"2026-08-14","close":119100.0},{"date":"2026-08-18","close":117600.0},{"date":"2026-08-19","close":114200.0},{"date":"2026-08-20","close":113400.0},{"date":"2026-08-21","close":104300.0},{"date":"2026-08-24","close":104600.0},{"date":"2026-08-25","close":110800.0},{"date":"2026-08-26","close":107000.0},{"date":"2026-08-27","close":111300.0},{"date":"2026-08-28","close":107600.0},{"date":"2026-08-31","close":112700.0},{"date":"2026-09-01","close":111500.0},{"date":"2026-09-02","close":108900.0},{"date":"2026-09-03","close":101600.0},{"date":"2026-09-04","close":99500.0},{"date":"2026-09-07","close":103600.0},{"date":"2026-09-08","close":99900.0},{"date":"2026-09-09","close":106100.0},{"date":"2026-09-10","close":102500.0},{"date":"2026-09-11","close":100000.0},{"date":"2026-09-14","close":95600.0},{"date":"2026-09-15","close":98600.0},{"date":"2026-09-16","close":100800.0},{"date":"2026-09-17","close":101900.0},{"date":"2026-09-18","close":103100.0},{"date":"2026-09-21","close":102900.0},{"date":"2026-09-22","close":111700.0},{"date":"2026-09-23","close":119200.0},{"date":"2026-09-28","close":121700.0},{"date":"2026-09-29","close":132300.0},{"date":"2026-09-30","close":132300.0},{"date":"2026-10-01","close":148000.0},{"date":"2026-10-02","close":149200.0},{"date":"2026-10-06","close":158100.0},{"date":"2026-10-07","close":149800.0},{"date":"2026-10-08","close":157600.0},{"date":"2026-10-12","close":145000.0},{"date":"2026-10-13","close":147400.0},{"date":"2026-10-14","close":143600.0},{"date":"2026-10-15","close":122700.0},{"date":"2026-10-16","close":128300.0},{"date":"2026-10-19","close":137500.0},{"date":"2026-10-20","close":129500.0},{"date":"2026-10-21","close":133100.0},{"date":"2026-10-22","close":127300.0},{"date":"2026-10-23","close":119000.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":694.0,"foreign_net":-208314.0,"institution_net":207620.0},{"date":"2026-10-21","retail_net":195119.0,"foreign_net":-276303.0,"institution_net":81184.0},{"date":"2026-10-20","retail_net":199222.0,"foreign_net":-412642.0,"institution_net":213420.0},{"date":"2026-10-19","retail_net":-62480.0,"foreign_net":-30939.0,"institution_net":93419.0},{"date":"2026-10-16","retail_net":140763.0,"foreign_net":-174962.0,"institution_net":34199.0},{"date":"2026-10-15","retail_net":-72601.0,"foreign_net":42289.0,"institution_net":30312.0},{"date":"2026-10-14","retail_net":89595.0,"foreign_net":-205601.0,"institution_net":116006.0},{"date":"2026-10-13","retail_net":-78967.0,"foreign_net":22245.0,"institution_net":56722.0},{"date":"2026-10-12","retail_net":30971.0,"foreign_net":330083.0,"institution_net":-361054.0},{"date":"2026-10-08","retail_net":-55153.0,"foreign_net":-10194.0,"institution_net":65347.0},{"date":"2026-10-07","retail_net":26168.0,"foreign_net":-38509.0,"institution_net":12341.0},{"date":"2026-10-06","retail_net":-132621.0,"foreign_net":19181.0,"institution_net":113440.0},{"date":"2026-10-02","retail_net":104061.0,"foreign_net":-80955.0,"institution_net":-23106.0},{"date":"2026-10-01","retail_net":-226801.0,"foreign_net":-147635.0,"institution_net":374436.0},{"date":"2026-09-30","retail_net":70958.0,"foreign_net":-238363.0,"institution_net":167405.0},{"date":"2026-09-29","retail_net":-55061.0,"foreign_net":-185763.0,"institution_net":240824.0},{"date":"2026-09-28","retail_net":-77407.0,"foreign_net":-140172.0,"institution_net":217579.0},{"date":"2026-09-23","retail_net":-166747.0,"foreign_net":-100292.0,"institution_net":267039.0},{"date":"2026-09-22","retail_net":-295682.0,"foreign_net":255421.0,"institution_net":40261.0},{"date":"2026-09-21","retail_net":121690.0,"foreign_net":-57044.0,"institution_net":-64646.0},{"date":"2026-09-18","retail_net":-24600.0,"foreign_net":3285.0,"institution_net":21315.0},{"date":"2026-09-17","retail_net":45649.0,"foreign_net":-23568.0,"institution_net":-22081.0},{"date":"2026-09-16","retail_net":-145238.0,"foreign_net":102766.0,"institution_net":42472.0},{"date":"2026-09-15","retail_net":-52237.0,"foreign_net":94294.0,"institution_net":-42057.0},{"date":"2026-09-14","retail_net":51729.0,"foreign_net":99249.0,"institution_net":-150978.0},{"date":"2026-09-11","retail_net":173990.0,"foreign_net":-32094.0,"institution_net":-141896.0},{"date":"2026-09-10","retail_net":315016.0,"foreign_net":-37406.0,"institution_net":-277610.0},{"date":"2026-09-09","retail_net":-384605.0,"foreign_net":385780.0,"institution_net":-1175.0},{"date":"2026-09-08","retail_net":264850.0,"foreign_net":-29346.0,"institution_net":-235504.0},{"date":"2026-09-07","retail_net":-43634.0,"foreign_net":141734.0,"institution_net":-98100.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":694.0,"foreign_net":-208314.0,"institution_net":207620.0},"d3":{"retail_net":395035.0,"foreign_net":-897259.0,"institution_net":502224.0},"d7":{"retail_net":490312.0,"foreign_net":-1266472.0,"institution_net":776160.0},"d14":{"retail_net":157970.0,"foreign_net":-1172256.0,"institution_net":1014286.0},"d30":{"retail_net":-43359.0,"foreign_net":-933775.0,"institution_net":977134.0}},"analysis":"최근 5일 외국인 순매수 -110.32만, 기관 순매수 62.98만. 30일 누적: 외국인 -93.38만, 기관 97.71만.","foreign_flow":-1103160.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":629842.0},"insider_trades":[],"price_analysis":{"current":123300.0,"low_30d":94500.0,"support":101150.0,"high_30d":161000.0,"change_1d":-3.1,"change_7d":-9.7,"change_30d":24.3,"resistance":154350.0,"position_in_range":43.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.93,"per":43.2,"quarter":"2024-Q2"},{"pbr":0.81,"per":35.46,"quarter":"2024-Q3"},{"pbr":0.66,"per":31.32,"quarter":"2024-Q4"},{"pbr":0.71,"per":47.94,"quarter":"2025-Q1"},{"pbr":0.78,"per":102.92,"quarter":"2025-Q2"},{"pbr":1.24,"per":52.64,"quarter":"2025-Q3"},{"pbr":2.01,"per":48.52,"quarter":"2025-Q4"},{"pbr":3.22,"per":38.26,"quarter":"2026-Q1"},{"pbr":6.06,"per":49.83,"quarter":"2026-Q2"},{"pbr":6.24,"per":40.0,"quarter":"현재"}],"timeline":[{"close":21034.5332,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":18275.2676,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":15059.3652,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":15610.4902,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":17221.2539,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":28088.9395,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":46831.4727,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":76700.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":153600.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.82,"pbr_5y_low":0.66,"per_5y_avg":50.01,"per_5y_low":31.32,"current_pbr":6.24,"current_per":40.0,"pbr_5y_high":6.06,"per_5y_high":102.92,"pbr_5y_median":0.93,"per_5y_median":47.94,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":100.0,"per_percentile":33.3,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 16% 성장"],"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 +15.8%"},"momentum":{"grade":"C","reason":"RSI 48"},"valuation":{"grade":"C","reason":"PER 40.29x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 5.9%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":4.22,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":5.9,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":12.79,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.4,"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":26.85,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":12.95,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":11.25,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.93,"per":43.2,"close":21034.5332,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.81,"per":35.46,"close":18275.2676,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.66,"per":31.32,"close":15059.3652,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.71,"per":47.94,"close":15610.4902,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.78,"per":102.92,"close":17221.2539,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.24,"per":52.64,"close":28088.9395,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":2.01,"per":48.52,"close":46831.4727,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":3.22,"per":38.26,"close":76700.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":6.06,"per":49.83,"close":153600.0,"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":"40.3배"},{"label":"PBR","value":"6.3배"},{"label":"5년 PER 밴드","value":"하위 33%"},{"label":"ROE","value":"5.9%"}],"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":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":1167.1,"pbr":null,"per":null,"roa":0.04216712506885761,"roe":0.05904132376861782,"revenue":400975252509.0,"market_cap":null,"net_income":57674515507.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.26845352845206805,"total_assets":1367760202120.0,"total_equity":976849972623.0,"profit_margin":0.14383559869621998,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":70276407960.0,"operating_margin":0.17526370398238636},{"eps":924.0,"pbr":5.33,"per":100.43,"roa":0.03807285440260687,"roe":0.04953186508656368,"revenue":346314163690.0,"market_cap":4585900000000.0,"net_income":45502474083.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.20906175444446778,"total_assets":1195142176676.0,"total_equity":918650529381.0,"profit_margin":0.13139073954749114,"dividend_yield":0.54,"fiscal_quarter":"Q1","operating_income":51298108850.0,"operating_margin":0.14812593369966537},{"eps":520.22,"pbr":null,"per":null,"roa":0.021746974079127582,"roe":0.028550017230835716,"revenue":317887737499.0,"market_cap":null,"net_income":25618077784.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.14487906901141437,"total_assets":1178006544303.0,"total_equity":897305160164.0,"profit_margin":0.08058844290613944,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":28949052994.0,"operating_margin":0.09106690689536606},{"eps":471.07,"pbr":null,"per":null,"roa":0.02049686189609175,"roe":0.026606116724403737,"revenue":286173331095.0,"market_cap":null,"net_income":23278950587.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.13830727496707515,"total_assets":1135732421139.0,"total_equity":874947322382.0,"profit_margin":0.08134563237575819,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":24447836803.0,"operating_margin":0.0854301716706234},{"eps":89.22,"pbr":null,"per":null,"roa":0.004033569895508338,"roe":0.005181887595720523,"revenue":245857719982.0,"market_cap":null,"net_income":4408899615.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.06918211022718863,"total_assets":1093051497610.0,"total_equity":850828879160.0,"profit_margin":0.017932727983171685,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1866095223.0,"operating_margin":0.007590142880754863},{"eps":-115.36,"pbr":null,"per":null,"roa":-0.005153030174835123,"roe":-0.006712915333796464,"revenue":215375771235.0,"market_cap":null,"net_income":-5700600296.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.02621396954553313,"total_assets":1106261772702.0,"total_equity":849198896834.0,"profit_margin":-0.026468159641689606,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-6201501633.0,"operating_margin":-0.028793868490590062},{"eps":88.71,"pbr":null,"per":null,"roa":0.00402674832934275,"roe":0.005007363502128282,"revenue":206477392484.0,"market_cap":null,"net_income":4384016545.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.03519656574296939,"total_assets":1088723750887.0,"total_equity":875513939249.0,"profit_margin":0.021232428849757578,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-5976458497.0,"operating_margin":-0.0289448565051165},{"eps":104.75,"pbr":null,"per":null,"roa":0.004720203416030231,"roe":0.005932696359952902,"revenue":232654029818.0,"market_cap":null,"net_income":5176583217.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.09268520294648971,"total_assets":1096686468939.0,"total_equity":872551518386.0,"profit_margin":0.022250133475227248,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":9218191469.0,"operating_margin":0.039621886095036404},{"eps":247.51,"pbr":null,"per":null,"roa":0.0110115759712769,"roe":0.01409543194271923,"revenue":238238516857.0,"market_cap":null,"net_income":12231291862.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.10038724962494364,"total_assets":1110766696239.0,"total_equity":867748637410.0,"profit_margin":0.05134053058826628,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":10903641724.0,"operating_margin":0.045767753543163585},{"eps":39.88,"pbr":null,"per":null,"roa":0.0017462063939338351,"roe":0.002303740556531151,"revenue":214765964593.0,"market_cap":null,"net_income":1970835498.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.04097488304851645,"total_assets":1128638347017.0,"total_equity":855493685004.0,"profit_margin":0.009176665873174564,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-2885885635.0,"operating_margin":-0.013437350934395038},{"eps":123.28,"pbr":null,"per":null,"roa":0.0054031414997680735,"roe":0.007015986267106459,"revenue":234351659100.0,"market_cap":null,"net_income":6092234016.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.08433010280745223,"total_assets":1127535530258.0,"total_equity":868336080497.0,"profit_margin":0.025996120699108803,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":6430722980.0,"operating_margin":0.027440484119875385},{"eps":76.2,"pbr":null,"per":null,"roa":0.003395775845727139,"roe":0.004409067681987611,"revenue":237787428203.0,"market_cap":null,"net_income":3765617762.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.0574847416926121,"total_assets":1108912346714.0,"total_equity":854062135944.0,"profit_margin":0.01583606749295963,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1416236954.0,"operating_margin":0.005955894997068362}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":486.87,"per":43.2,"date":"2024-06","close":21034.53,"source":"reported"},{"eps":486.87,"per":44.1,"date":"2024-07","close":21471.74,"source":"reported"},{"eps":486.87,"per":39.91,"date":"2024-08","close":19431.44,"source":"reported"},{"eps":515.42,"per":35.46,"date":"2024-09","close":18275.27,"source":"reported"},{"eps":515.42,"per":32.48,"date":"2024-10","close":16740.18,"source":"reported"},{"eps":515.42,"per":26.97,"date":"2024-11","close":13903.19,"source":"reported"},{"eps":480.85,"per":31.32,"date":"2024-12","close":15059.37,"source":"reported"},{"eps":480.85,"per":37.38,"date":"2025-01","close":17974.08,"source":"reported"},{"eps":480.85,"per":36.07,"date":"2025-02","close":17342.56,"source":"reported"},{"eps":325.61,"per":47.94,"date":"2025-03","close":15610.49,"source":"reported"},{"eps":325.61,"per":42.63,"date":"2025-04","close":13880.41,"source":"reported"},{"eps":325.61,"per":45.74,"date":"2025-05","close":14894.6,"source":"reported"},{"eps":167.32,"per":102.92,"date":"2025-06","close":17221.25,"source":"reported"},{"eps":167.32,"per":142.03,"date":"2025-07","close":23763.74,"source":"reported"},{"eps":167.32,"per":142.92,"date":"2025-08","close":23912.88,"source":"reported"},{"eps":533.64,"per":52.64,"date":"2025-09","close":28088.94,"source":"reported"},{"eps":533.64,"per":70.71,"date":"2025-10","close":37733.64,"source":"reported"},{"eps":533.64,"per":91.67,"date":"2025-11","close":48919.5,"source":"reported"},{"eps":965.15,"per":48.52,"date":"2025-12","close":46831.47,"source":"reported"},{"eps":965.15,"per":65.21,"date":"2026-01","close":62939.11,"source":"reported"},{"eps":965.15,"per":64.49,"date":"2026-02","close":62243.1,"source":"reported"},{"eps":2004.51,"per":38.26,"date":"2026-03","close":76700.0,"source":"reported"},{"eps":2004.51,"per":56.27,"date":"2026-04","close":112800.0,"source":"reported"},{"eps":2004.51,"per":95.24,"date":"2026-05","close":190900.0,"source":"reported"},{"eps":3082.39,"per":49.83,"date":"2026-06","close":153600.0,"source":"reported"},{"eps":3082.39,"per":31.4,"date":"2026-07","close":96800.0,"source":"reported"},{"eps":3082.39,"per":36.56,"date":"2026-08","close":112700.0,"source":"reported"},{"eps":3082.39,"per":42.92,"date":"2026-09","close":132300.0,"source":"reported"},{"eps":3082.39,"per":38.61,"date":"2026-10","close":119000.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":56.32,"std":30.12,"count":29,"current":38.61,"lower_1sd":26.21,"upper_1sd":86.44},"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":"대덕전자","phase":"above-fold","symbol_resolved":true}