{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:54:51.476709+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":"D","metrics":[{"name":"RSI (14)","unit":"","value":40.9,"direction":null,"percentile":41},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":3.5,"direction":"higher_better","percentile":57}],"summary":"RSI 41","percentile":43},"valuation":{"grade":"C","metrics":[],"summary":"PER 7.59x (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":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.4,"rating":"good","direction":"lower_better","percentile":62}],"summary":"순차입금비율 0.4x","percentile":62}},"signals":[],"summary":"대덕전자1우(35320K)은 Technology 섹터 KR 시장 종목입니다, 시가총액 469.07억. 현재가 22,400원, 전일 대비 -1.5%, 30일 +3.5%. PER 7.6배 / ROE 5.9%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 936.00, 기관 순매도 0.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":2.4,"direction":"higher_better","percentile":null}],"summary":"배당수익률 2.40%","value_pct":2.4},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":18.2,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":5.5,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.4,"direction":"lower_better","percentile":null}],"summary":"배당성향 18%로 낮아 안정적","percentile":83},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":2.399},"catalysts":["전분기 대비 매출 16% 성장"],"portfolio":null,"technical":{"macd":-99.58202678395901,"grade":"D","trend":"하락","atr_14":1814.2857142857142,"rsi_14":40.9375,"sma_20":25212.5,"sma_60":23226.166666666668,"comment":"하락 추세, RSI 41","analysis":"RSI(14) 40.9로 중립 구간입니다. MACD(-99.58)가 시그널선(401.25)을 하회합니다(데드크로스). SMA20 25212, SMA60 23226 — 혼조세입니다. 볼린저밴드 21061~29364 (현재 위치 16%).","bb_lower":21061.009303876497,"bb_upper":29363.990696123503,"macd_signal":401.24635925868273},"change_pct":-2.86,"chart_data":[{"date":"2024-10-23","open":7467,"high":7504,"low":7439,"close":7467,"volume":2941,"rsi_14":26.09,"sma_20":8269.0,"sma_60":8574.33,"sma_120":8919.92},{"date":"2024-10-24","open":7439,"high":7457,"low":7273,"close":7300,"volume":4628,"rsi_14":19.35,"sma_20":8246.0,"sma_60":8555.5,"sma_120":8905.75},{"date":"2024-10-25","open":7310,"high":7578,"low":7217,"close":7300,"volume":1555,"rsi_14":20.0,"sma_20":8223.0,"sma_60":8535.33,"sma_120":8891.58},{"date":"2024-10-28","open":7300,"high":7384,"low":7300,"close":7374,"volume":1155,"rsi_14":23.81,"sma_20":8203.5,"sma_60":8518.17,"sma_120":8878.17},{"date":"2024-10-29","open":7374,"high":7707,"low":7319,"close":7384,"volume":2876,"rsi_14":27.59,"sma_20":8183.5,"sma_60":8501.0,"sma_120":8864.75},{"date":"2024-10-30","open":7393,"high":7485,"low":7374,"close":7439,"volume":186,"rsi_14":34.38,"sma_20":8166.0,"sma_60":8484.17,"sma_120":8852.25},{"date":"2024-10-31","open":7448,"high":7624,"low":7439,"close":7439,"volume":1707,"rsi_14":34.38,"sma_20":8153.5,"sma_60":8468.33,"sma_120":8839.92},{"date":"2024-11-01","open":7402,"high":7439,"low":7254,"close":7411,"volume":2054,"rsi_14":33.85,"sma_20":8140.5,"sma_60":8452.83,"sma_120":8827.42},{"date":"2024-11-04","open":7347,"high":7578,"low":7347,"close":7559,"volume":1350,"rsi_14":44.87,"sma_20":8136.5,"sma_60":8438.5,"sma_120":8816.5},{"date":"2024-11-05","open":7485,"high":8197,"low":7411,"close":7716,"volume":39842,"rsi_14":53.26,"sma_20":8138.5,"sma_60":8428.83,"sma_120":8806.33},{"date":"2024-11-06","open":7762,"high":7762,"low":7402,"close":7605,"volume":4446,"rsi_14":46.6,"sma_20":8137.5,"sma_60":8428.67,"sma_120":8795.33},{"date":"2024-11-07","open":7568,"high":7661,"low":7402,"close":7624,"volume":1286,"rsi_14":53.76,"sma_20":8137.5,"sma_60":8424.67,"sma_120":8784.0},{"date":"2024-11-08","open":7624,"high":7661,"low":7596,"close":7661,"volume":1385,"rsi_14":55.67,"sma_20":8139.5,"sma_60":8419.67,"sma_120":8773.42},{"date":"2024-11-11","open":7707,"high":7707,"low":7457,"close":7587,"volume":2998,"rsi_14":56.84,"sma_20":8138.5,"sma_60":8409.5,"sma_120":8762.33},{"date":"2024-11-12","open":7642,"high":7642,"low":7208,"close":7430,"volume":2556,"rsi_14":48.21,"sma_20":8127.5,"sma_60":8395.67,"sma_120":8748.92},{"date":"2024-11-13","open":7448,"high":7633,"low":7319,"close":7430,"volume":250,"rsi_14":57.45,"sma_20":8115.0,"sma_60":8380.67,"sma_120":8735.5},{"date":"2024-11-14","open":7439,"high":7439,"low":7254,"close":7254,"volume":5134,"rsi_14":47.79,"sma_20":8092.5,"sma_60":8364.33,"sma_120":8721.0},{"date":"2024-11-15","open":7245,"high":7347,"low":7143,"close":7300,"volume":956,"rsi_14":46.36,"sma_20":8078.5,"sma_60":8348.67,"sma_120":8707.17},{"date":"2024-11-18","open":7439,"high":7559,"low":7217,"close":7457,"volume":261,"rsi_14":53.17,"sma_20":8073.0,"sma_60":8334.67,"sma_120":8694.58},{"date":"2024-11-19","open":7457,"high":7485,"low":7162,"close":7411,"volume":1712,"rsi_14":48.8,"sma_20":8070.0,"sma_60":8320.5,"sma_120":8680.83},{"date":"2024-11-20","open":7411,"high":7411,"low":7189,"close":7199,"volume":4256,"rsi_14":41.22,"sma_20":8055.5,"sma_60":8302.67,"sma_120":8665.83},{"date":"2024-11-21","open":7245,"high":7485,"low":7042,"close":7337,"volume":4027,"rsi_14":47.5,"sma_20":8057.5,"sma_60":8287.17,"sma_120":8655.5},{"date":"2024-11-22","open":7217,"high":7781,"low":7217,"close":7476,"volume":4639,"rsi_14":47.17,"sma_20":8067.0,"sma_60":8274.17,"sma_120":8646.0},{"date":"2024-11-25","open":7485,"high":7698,"low":7485,"close":7698,"volume":1250,"rsi_14":49.4,"sma_20":8084.5,"sma_60":8265.17,"sma_120":8639.17},{"date":"2024-11-26","open":7707,"high":7735,"low":7522,"close":7679,"volume":172,"rsi_14":52.56,"sma_20":8100.5,"sma_60":8257.33,"sma_120":8632.83},{"date":"2024-11-27","open":7596,"high":7679,"low":7578,"close":7642,"volume":298,"rsi_14":50.63,"sma_20":8111.5,"sma_60":8248.67,"sma_120":8625.67},{"date":"2024-11-28","open":7504,"high":7670,"low":7485,"close":7615,"volume":245,"rsi_14":48.41,"sma_20":8121.0,"sma_60":8240.33,"sma_120":8619.67},{"date":"2024-11-29","open":7642,"high":7642,"low":7485,"close":7531,"volume":793,"rsi_14":48.1,"sma_20":8127.5,"sma_60":8230.5,"sma_120":8613.67},{"date":"2024-12-02","open":7411,"high":7615,"low":7384,"close":7485,"volume":1020,"rsi_14":52.05,"sma_20":8123.5,"sma_60":8216.83,"sma_120":8606.67},{"date":"2024-12-03","open":7393,"high":7615,"low":7393,"close":7615,"volume":781,"rsi_14":56.25,"sma_20":8118.0,"sma_60":8206.67,"sma_120":8600.0},{"date":"2024-12-04","open":7217,"high":7615,"low":7217,"close":7319,"volume":4769,"rsi_14":52.02,"sma_20":8102.5,"sma_60":8192.33,"sma_120":8591.0},{"date":"2024-12-05","open":7245,"high":7374,"low":7143,"close":7162,"volume":3846,"rsi_14":45.95,"sma_20":8077.5,"sma_60":8182.0,"sma_120":8580.58},{"date":"2024-12-06","open":7208,"high":7208,"low":6949,"close":7125,"volume":3641,"rsi_14":39.53,"sma_20":8048.5,"sma_60":8170.67,"sma_120":8569.08},{"date":"2024-12-09","open":7079,"high":7485,"low":6552,"close":6617,"volume":4078,"rsi_14":30.63,"sma_20":7996.0,"sma_60":8151.83,"sma_120":8552.67},{"date":"2024-12-10","open":6700,"high":6912,"low":6626,"close":6801,"volume":1312,"rsi_14":40.18,"sma_20":7962.0,"sma_60":8134.33,"sma_120":8538.75},{"date":"2024-12-11","open":6848,"high":7393,"low":6848,"close":7291,"volume":2403,"rsi_14":49.03,"sma_20":7954.5,"sma_60":8127.33,"sma_120":8529.17},{"date":"2024-12-12","open":7254,"high":7411,"low":7226,"close":7254,"volume":1236,"rsi_14":45.12,"sma_20":7954.5,"sma_60":8120.83,"sma_120":8519.25},{"date":"2024-12-13","open":7300,"high":7559,"low":7254,"close":7531,"volume":5472,"rsi_14":46.43,"sma_20":7967.0,"sma_60":8116.5,"sma_120":8512.08},{"date":"2024-12-16","open":7531,"high":7531,"low":7393,"close":7430,"volume":1722,"rsi_14":44.83,"sma_20":7965.5,"sma_60":8110.17,"sma_120":8502.92},{"date":"2024-12-17","open":7439,"high":7448,"low":7347,"close":7439,"volume":563,"rsi_14":45.74,"sma_20":7967.0,"sma_60":8106.33,"sma_120":8494.75},{"date":"2024-12-18","open":7374,"high":7550,"low":7374,"close":7430,"volume":3820,"rsi_14":46.09,"sma_20":7979.5,"sma_60":8101.33,"sma_120":8486.75},{"date":"2024-12-19","open":7476,"high":7476,"low":7393,"close":7393,"volume":276,"rsi_14":47.01,"sma_20":7982.5,"sma_60":8095.33,"sma_120":8478.75},{"date":"2024-12-20","open":7393,"high":7393,"low":7337,"close":7337,"volume":229,"rsi_14":46.83,"sma_20":7975.0,"sma_60":8088.33,"sma_120":8469.25},{"date":"2024-12-23","open":7328,"high":7559,"low":7328,"close":7513,"volume":1219,"rsi_14":47.86,"sma_20":7965.0,"sma_60":8084.33,"sma_120":8462.42},{"date":"2024-12-24","open":7513,"high":7513,"low":7263,"close":7328,"volume":295,"rsi_14":50.2,"sma_20":7946.0,"sma_60":8076.67,"sma_120":8452.83},{"date":"2024-12-26","open":7310,"high":7337,"low":7291,"close":7328,"volume":1280,"rsi_14":53.95,"sma_20":7929.0,"sma_60":8068.83,"sma_120":8442.5},{"date":"2024-12-27","open":7208,"high":7596,"low":7199,"close":7319,"volume":1789,"rsi_14":54.67,"sma_20":7913.0,"sma_60":8062.5,"sma_120":8432.08},{"date":"2024-12-30","open":7319,"high":7402,"low":7116,"close":7384,"volume":1331,"rsi_14":73.45,"sma_20":7905.0,"sma_60":8057.67,"sma_120":8423.08},{"date":"2025-01-02","open":7393,"high":7393,"low":7356,"close":7365,"volume":85,"rsi_14":69.18,"sma_20":7898.5,"sma_60":8052.83,"sma_120":8413.42},{"date":"2025-01-03","open":7226,"high":7504,"low":7226,"close":7485,"volume":148,"rsi_14":58.82,"sma_20":7891.5,"sma_60":8049.33,"sma_120":8404.58},{"date":"2025-01-06","open":7485,"high":7651,"low":7411,"close":7624,"volume":4966,"rsi_14":65.38,"sma_20":7908.0,"sma_60":8049.33,"sma_120":8397.25},{"date":"2025-01-07","open":7559,"high":7651,"low":7559,"close":7624,"volume":745,"rsi_14":55.0,"sma_20":7933.0,"sma_60":8049.33,"sma_120":8389.67},{"date":"2025-01-08","open":7624,"high":7624,"low":7504,"close":7578,"volume":3113,"rsi_14":58.51,"sma_20":7957.5,"sma_60":8048.5,"sma_120":8379.42},{"date":"2025-01-09","open":7624,"high":7624,"low":7476,"close":7522,"volume":3156,"rsi_14":54.55,"sma_20":8006.5,"sma_60":8047.0,"sma_120":8369.0},{"date":"2025-01-10","open":7448,"high":7550,"low":7448,"close":7531,"volume":200,"rsi_14":55.56,"sma_20":8046.0,"sma_60":8045.17,"sma_120":8359.5},{"date":"2025-01-13","open":7448,"high":7541,"low":7365,"close":7430,"volume":2040,"rsi_14":51.89,"sma_20":8053.5,"sma_60":8041.0,"sma_120":8349.08},{"date":"2025-01-14","open":7485,"high":7485,"low":7300,"close":7328,"volume":1611,"rsi_14":49.55,"sma_20":8057.5,"sma_60":8034.83,"sma_120":8338.08},{"date":"2025-01-15","open":7337,"high":7494,"low":7300,"close":7365,"volume":1226,"rsi_14":41.67,"sma_20":8048.5,"sma_60":8031.33,"sma_120":8327.58},{"date":"2025-01-16","open":7365,"high":7513,"low":7310,"close":7420,"volume":2532,"rsi_14":56.1,"sma_20":8048.0,"sma_60":8028.83,"sma_120":8318.25},{"date":"2025-01-17","open":7393,"high":7402,"low":7319,"close":7393,"volume":558,"rsi_14":54.12,"sma_20":8045.5,"sma_60":8027.5,"sma_120":8308.67},{"date":"2025-01-20","open":7356,"high":7615,"low":7356,"close":7513,"volume":12638,"rsi_14":60.82,"sma_20":8050.0,"sma_60":8028.33,"sma_120":8301.33},{"date":"2025-01-21","open":7504,"high":7818,"low":7504,"close":7651,"volume":14855,"rsi_14":63.81,"sma_20":8064.0,"sma_60":8034.67,"sma_120":8295.08},{"date":"2025-01-22","open":7670,"high":7725,"low":7522,"close":7698,"volume":7873,"rsi_14":66.67,"sma_20":8083.5,"sma_60":8041.83,"sma_120":8288.58},{"date":"2025-01-23","open":7651,"high":7716,"low":7485,"close":7559,"volume":5315,"rsi_14":53.64,"sma_20":8086.0,"sma_60":8045.17,"sma_120":8281.67},{"date":"2025-01-24","open":7568,"high":7836,"low":7568,"close":7772,"volume":25839,"rsi_14":56.78,"sma_20":8110.0,"sma_60":8052.17,"sma_120":8276.58},{"date":"2025-01-31","open":7753,"high":7762,"low":7485,"close":7559,"volume":2127,"rsi_14":47.52,"sma_20":8122.5,"sma_60":8054.33,"sma_120":8269.25},{"date":"2025-02-03","open":7522,"high":7522,"low":7300,"close":7310,"volume":3491,"rsi_14":41.1,"sma_20":8122.0,"sma_60":8052.0,"sma_120":8260.17},{"date":"2025-02-04","open":7356,"high":7476,"low":7328,"close":7393,"volume":1766,"rsi_14":45.78,"sma_20":8122.5,"sma_60":8051.67,"sma_120":8252.25},{"date":"2025-02-05","open":7439,"high":7467,"low":7384,"close":7384,"volume":2720,"rsi_14":45.18,"sma_20":8123.5,"sma_60":8048.5,"sma_120":8243.5},{"date":"2025-02-06","open":7384,"high":7485,"low":7365,"close":7420,"volume":4866,"rsi_14":49.69,"sma_20":8120.0,"sma_60":8043.17,"sma_120":8236.0},{"date":"2025-02-07","open":7402,"high":7494,"low":7384,"close":7476,"volume":6773,"rsi_14":55.19,"sma_20":8112.0,"sma_60":8040.83,"sma_120":8234.75},{"date":"2025-02-10","open":7402,"high":7559,"low":7208,"close":7504,"volume":15130,"rsi_14":54.9,"sma_20":8105.5,"sma_60":8038.67,"sma_120":8231.67},{"date":"2025-02-11","open":7504,"high":7587,"low":7430,"close":7494,"volume":2837,"rsi_14":52.7,"sma_20":8101.0,"sma_60":8035.67,"sma_120":8227.67},{"date":"2025-02-12","open":7494,"high":7513,"low":7402,"close":7494,"volume":190,"rsi_14":53.79,"sma_20":8099.5,"sma_60":8034.0,"sma_120":8221.75},{"date":"2025-02-13","open":7448,"high":7504,"low":7439,"close":7467,"volume":1656,"rsi_14":48.15,"sma_20":8096.0,"sma_60":8034.67,"sma_120":8215.17},{"date":"2025-02-14","open":7513,"high":7716,"low":7420,"close":7624,"volume":21969,"rsi_14":48.91,"sma_20":8106.5,"sma_60":8038.17,"sma_120":8209.42},{"date":"2025-02-17","open":7688,"high":7799,"low":7624,"close":7716,"volume":13160,"rsi_14":50.7,"sma_20":8127.5,"sma_60":8046.5,"sma_120":8205.42},{"date":"2025-02-18","open":7725,"high":7744,"low":7568,"close":7596,"volume":5729,"rsi_14":51.43,"sma_20":8140.0,"sma_60":8051.83,"sma_120":8200.25},{"date":"2025-02-19","open":7670,"high":7670,"low":7587,"close":7624,"volume":3021,"rsi_14":43.33,"sma_20":8151.0,"sma_60":8054.83,"sma_120":8194.75},{"date":"2025-02-20","open":7661,"high":7679,"low":7513,"close":7522,"volume":821,"rsi_14":48.15,"sma_20":8158.0,"sma_60":8056.83,"sma_120":8188.67},{"date":"2025-02-21","open":7587,"high":7670,"low":7578,"close":7661,"volume":6834,"rsi_14":69.79,"sma_20":8166.0,"sma_60":8065.17,"sma_120":8183.92},{"date":"2025-02-24","open":7596,"high":7762,"low":7531,"close":7670,"volume":3554,"rsi_14":67.05,"sma_20":8167.0,"sma_60":8071.17,"sma_120":8179.17},{"date":"2025-02-25","open":7578,"high":7670,"low":7513,"close":7578,"volume":3671,"rsi_14":60.82,"sma_20":8160.5,"sma_60":8073.0,"sma_120":8173.58},{"date":"2025-02-26","open":7578,"high":7596,"low":7550,"close":7550,"volume":2954,"rsi_14":57.29,"sma_20":8160.0,"sma_60":8070.33,"sma_120":8167.75},{"date":"2025-02-27","open":7578,"high":7578,"low":7448,"close":7494,"volume":1784,"rsi_14":51.04,"sma_20":8145.0,"sma_60":8067.0,"sma_120":8162.17},{"date":"2025-02-28","open":7494,"high":7494,"low":7420,"close":7430,"volume":1870,"rsi_14":46.0,"sma_20":8138.0,"sma_60":8063.17,"sma_120":8155.92},{"date":"2025-03-04","open":7430,"high":7485,"low":7319,"close":7457,"volume":203,"rsi_14":48.04,"sma_20":8146.0,"sma_60":8060.33,"sma_120":8150.33},{"date":"2025-03-05","open":7448,"high":7476,"low":7430,"close":7467,"volume":725,"rsi_14":48.54,"sma_20":8150.0,"sma_60":8059.17,"sma_120":8144.83},{"date":"2025-03-06","open":7476,"high":7476,"low":7420,"close":7448,"volume":2083,"rsi_14":49.02,"sma_20":8153.5,"sma_60":8058.5,"sma_120":8137.67},{"date":"2025-03-07","open":7374,"high":7448,"low":7319,"close":7384,"volume":2241,"rsi_14":35.87,"sma_20":8151.5,"sma_60":8054.33,"sma_120":8130.5},{"date":"2025-03-10","open":7310,"high":7384,"low":7310,"close":7384,"volume":2965,"rsi_14":28.05,"sma_20":8146.5,"sma_60":8055.5,"sma_120":8123.92},{"date":"2025-03-11","open":7282,"high":7393,"low":7273,"close":7393,"volume":4445,"rsi_14":34.29,"sma_20":8140.5,"sma_60":8059.67,"sma_120":8120.83},{"date":"2025-03-12","open":7393,"high":7402,"low":7337,"close":7347,"volume":4045,"rsi_14":29.17,"sma_20":8132.5,"sma_60":8063.67,"sma_120":8117.17},{"date":"2025-03-13","open":7420,"high":7448,"low":7365,"close":7420,"volume":1224,"rsi_14":42.03,"sma_20":8128.5,"sma_60":8078.17,"sma_120":8115.0},{"date":"2025-03-14","open":7365,"high":7448,"low":7273,"close":7448,"volume":2206,"rsi_14":29.82,"sma_20":8127.5,"sma_60":8089.83,"sma_120":8112.08},{"date":"2025-03-17","open":7448,"high":7550,"low":7402,"close":7420,"volume":5041,"rsi_14":27.12,"sma_20":8116.5,"sma_60":8092.17,"sma_120":8109.75},{"date":"2025-03-18","open":7531,"high":7531,"low":7393,"close":7439,"volume":3067,"rsi_14":35.29,"sma_20":8101.5,"sma_60":8095.5,"sma_120":8108.17},{"date":"2025-03-19","open":7476,"high":7522,"low":7416,"close":7457,"volume":5893,"rsi_14":40.0,"sma_20":8094.0,"sma_60":8094.17,"sma_120":8105.33},{"date":"2025-03-20","open":7457,"high":7485,"low":7411,"close":7467,"volume":5616,"rsi_14":46.67,"sma_20":8085.5,"sma_60":8094.83,"sma_120":8102.5},{"date":"2025-03-21","open":7485,"high":7513,"low":7430,"close":7485,"volume":4591,"rsi_14":57.5,"sma_20":8083.5,"sma_60":8095.67,"sma_120":8101.0},{"date":"2025-03-24","open":7485,"high":7550,"low":7411,"close":7485,"volume":2470,"rsi_14":54.05,"sma_20":8074.0,"sma_60":8096.67,"sma_120":8099.0},{"date":"2025-03-25","open":7485,"high":7513,"low":7402,"close":7439,"volume":3505,"rsi_14":46.34,"sma_20":8061.5,"sma_60":8097.5,"sma_120":8096.42},{"date":"2025-03-26","open":7374,"high":7494,"low":7374,"close":7476,"volume":2704,"rsi_14":53.49,"sma_20":8056.0,"sma_60":8100.0,"sma_120":8094.17},{"date":"2025-03-27","open":7476,"high":7485,"low":7319,"close":7384,"volume":11263,"rsi_14":50.0,"sma_20":8047.0,"sma_60":8097.67,"sma_120":8091.0},{"date":"2025-03-28","open":7573,"high":7573,"low":7486,"close":7486,"volume":5081,"rsi_14":30.26,"sma_20":8026.0,"sma_60":8093.67,"sma_120":8085.17},{"date":"2025-03-31","open":7564,"high":7564,"low":7310,"close":7447,"volume":891,"rsi_14":27.85,"sma_20":8006.5,"sma_60":8089.0,"sma_120":8078.92},{"date":"2025-04-01","open":7515,"high":7564,"low":7164,"close":7242,"volume":48838,"rsi_14":23.16,"sma_20":7975.0,"sma_60":8081.0,"sma_120":8071.75},{"date":"2025-04-02","open":7233,"high":7281,"low":7194,"close":7242,"volume":1887,"rsi_14":16.09,"sma_20":7943.0,"sma_60":8071.83,"sma_120":8064.75},{"date":"2025-04-03","open":7242,"high":7291,"low":7126,"close":7184,"volume":1706,"rsi_14":12.22,"sma_20":7909.0,"sma_60":8062.0,"sma_120":8057.42},{"date":"2025-04-04","open":7252,"high":7349,"low":7106,"close":7194,"volume":194,"rsi_14":13.64,"sma_20":7879.0,"sma_60":8050.17,"sma_120":8049.75},{"date":"2025-04-07","open":7184,"high":7194,"low":6853,"close":6863,"volume":1465,"rsi_14":8.33,"sma_20":7832.0,"sma_60":8030.17,"sma_120":8039.75},{"date":"2025-04-08","open":6892,"high":7174,"low":6892,"close":6931,"volume":1419,"rsi_14":12.0,"sma_20":7788.0,"sma_60":8011.33,"sma_120":8030.33},{"date":"2025-04-09","open":6882,"high":7145,"low":6843,"close":6911,"volume":512,"rsi_14":11.11,"sma_20":7745.5,"sma_60":7993.0,"sma_120":8020.75},{"date":"2025-04-10","open":6960,"high":7301,"low":6960,"close":7291,"volume":3971,"rsi_14":31.29,"sma_20":7718.5,"sma_60":7982.17,"sma_120":8014.58},{"date":"2025-04-11","open":7223,"high":7301,"low":7067,"close":7233,"volume":1554,"rsi_14":30.18,"sma_20":7687.0,"sma_60":7970.17,"sma_120":8007.67},{"date":"2025-04-14","open":7291,"high":7320,"low":7233,"close":7291,"volume":832,"rsi_14":33.53,"sma_20":7660.0,"sma_60":7961.0,"sma_120":8001.0},{"date":"2025-04-15","open":7320,"high":7398,"low":7184,"close":7398,"volume":5787,"rsi_14":36.16,"sma_20":7637.5,"sma_60":7955.5,"sma_120":7995.17},{"date":"2025-04-16","open":7398,"high":7408,"low":7174,"close":7388,"volume":3632,"rsi_14":38.1,"sma_20":7613.5,"sma_60":7949.17,"sma_120":7990.25},{"date":"2025-04-17","open":7398,"high":7466,"low":7340,"close":7457,"volume":2124,"rsi_14":48.97,"sma_20":7592.5,"sma_60":7943.0,"sma_120":7985.92},{"date":"2025-04-18","open":7301,"high":7457,"low":7301,"close":7437,"volume":613,"rsi_14":49.65,"sma_20":7569.5,"sma_60":7937.0,"sma_120":7982.25},{"date":"2025-04-21","open":7437,"high":7495,"low":7408,"close":7476,"volume":1241,"rsi_14":59.52,"sma_20":7548.5,"sma_60":7929.5,"sma_120":7978.92},{"date":"2025-04-22","open":7457,"high":7466,"low":7359,"close":7466,"volume":609,"rsi_14":59.06,"sma_20":7529.5,"sma_60":7919.33,"sma_120":7977.0},{"date":"2025-04-23","open":7495,"high":7495,"low":7281,"close":7418,"volume":9381,"rsi_14":59.52,"sma_20":7506.0,"sma_60":7907.5,"sma_120":7974.67},{"date":"2025-04-24","open":7486,"high":7486,"low":7369,"close":7457,"volume":1245,"rsi_14":60.47,"sma_20":7489.5,"sma_60":7898.83,"sma_120":7972.0},{"date":"2025-04-25","open":7515,"high":7632,"low":7203,"close":7515,"volume":999,"rsi_14":83.17,"sma_20":7491.0,"sma_60":7887.33,"sma_120":7969.75},{"date":"2025-04-28","open":7505,"high":7564,"low":7437,"close":7534,"volume":1411,"rsi_14":82.29,"sma_20":7495.5,"sma_60":7880.0,"sma_120":7967.17},{"date":"2025-04-29","open":7544,"high":7632,"low":7495,"close":7632,"volume":2274,"rsi_14":85.58,"sma_20":7515.5,"sma_60":7878.83,"sma_120":7965.42},{"date":"2025-04-30","open":7593,"high":7622,"low":7379,"close":7583,"volume":2765,"rsi_14":71.43,"sma_20":7533.0,"sma_60":7875.33,"sma_120":7963.5},{"date":"2025-05-02","open":7583,"high":7622,"low":7427,"close":7554,"volume":758,"rsi_14":74.63,"sma_20":7552.0,"sma_60":7871.5,"sma_120":7960.0},{"date":"2025-05-07","open":7457,"high":7583,"low":7447,"close":7515,"volume":3159,"rsi_14":67.69,"sma_20":7568.5,"sma_60":7866.33,"sma_120":7954.75},{"date":"2025-05-08","open":7632,"high":7632,"low":7379,"close":7554,"volume":6882,"rsi_14":63.79,"sma_20":7604.0,"sma_60":7860.83,"sma_120":7950.83},{"date":"2025-05-09","open":7544,"high":7544,"low":7466,"close":7486,"volume":416,"rsi_14":57.81,"sma_20":7632.5,"sma_60":7853.67,"sma_120":7946.17},{"date":"2025-05-12","open":7457,"high":7593,"low":7223,"close":7476,"volume":10990,"rsi_14":51.72,"sma_20":7661.5,"sma_60":7846.5,"sma_120":7941.08},{"date":"2025-05-13","open":7651,"high":7719,"low":7408,"close":7476,"volume":5811,"rsi_14":53.57,"sma_20":7671.0,"sma_60":7839.33,"sma_120":7936.67},{"date":"2025-05-14","open":7515,"high":7534,"low":7349,"close":7486,"volume":3916,"rsi_14":50.94,"sma_20":7684.0,"sma_60":7832.83,"sma_120":7933.75},{"date":"2025-05-15","open":7486,"high":7525,"low":7437,"close":7486,"volume":265,"rsi_14":51.92,"sma_20":7694.0,"sma_60":7823.5,"sma_120":7930.83},{"date":"2025-05-16","open":7486,"high":7495,"low":7018,"close":7359,"volume":11660,"rsi_14":45.0,"sma_20":7692.0,"sma_60":7810.33,"sma_120":7928.42},{"date":"2025-05-19","open":7359,"high":7359,"low":7145,"close":7155,"volume":3092,"rsi_14":29.87,"sma_20":7680.0,"sma_60":7795.83,"sma_120":7923.83},{"date":"2025-05-20","open":7242,"high":7301,"low":7164,"close":7252,"volume":1609,"rsi_14":33.33,"sma_20":7669.5,"sma_60":7782.5,"sma_120":7918.67},{"date":"2025-05-21","open":7252,"high":7340,"low":7194,"close":7252,"volume":1245,"rsi_14":31.65,"sma_20":7660.0,"sma_60":7771.0,"sma_120":7913.92},{"date":"2025-05-22","open":7252,"high":7291,"low":7155,"close":7233,"volume":1435,"rsi_14":21.13,"sma_20":7647.5,"sma_60":7756.67,"sma_120":7910.92},{"date":"2025-05-23","open":7213,"high":7301,"low":7203,"close":7262,"volume":1565,"rsi_14":26.09,"sma_20":7637.0,"sma_60":7742.67,"sma_120":7906.92},{"date":"2025-05-26","open":7310,"high":7310,"low":7135,"close":7233,"volume":1436,"rsi_14":26.09,"sma_20":7627.5,"sma_60":7729.83,"sma_120":7901.42},{"date":"2025-05-27","open":7223,"high":7252,"low":7116,"close":7145,"volume":3602,"rsi_14":24.32,"sma_20":7611.5,"sma_60":7716.0,"sma_120":7893.17},{"date":"2025-05-28","open":7272,"high":7593,"low":7174,"close":7310,"volume":10078,"rsi_14":35.63,"sma_20":7601.0,"sma_60":7706.0,"sma_120":7886.5},{"date":"2025-05-29","open":7301,"high":7379,"low":7301,"close":7340,"volume":2392,"rsi_14":40.96,"sma_20":7591.0,"sma_60":7697.67,"sma_120":7880.42},{"date":"2025-05-30","open":7340,"high":7379,"low":7301,"close":7340,"volume":1197,"rsi_14":41.46,"sma_20":7576.0,"sma_60":7688.83,"sma_120":7874.58},{"date":"2025-06-02","open":7223,"high":7369,"low":7223,"close":7340,"volume":958,"rsi_14":41.46,"sma_20":7563.5,"sma_60":7679.83,"sma_120":7869.5},{"date":"2025-06-04","open":7340,"high":7447,"low":7310,"close":7369,"volume":1898,"rsi_14":42.86,"sma_20":7554.0,"sma_60":7671.67,"sma_120":7865.08},{"date":"2025-06-05","open":7418,"high":7476,"low":7349,"close":7466,"volume":10852,"rsi_14":48.94,"sma_20":7551.5,"sma_60":7666.33,"sma_120":7860.33},{"date":"2025-06-09","open":7476,"high":7554,"low":7466,"close":7525,"volume":4106,"rsi_14":59.77,"sma_20":7550.0,"sma_60":7662.0,"sma_120":7858.75},{"date":"2025-06-10","open":7544,"high":7593,"low":7495,"close":7525,"volume":2660,"rsi_14":78.79,"sma_20":7552.0,"sma_60":7657.5,"sma_120":7858.58},{"date":"2025-06-11","open":7525,"high":7671,"low":7525,"close":7603,"volume":9983,"rsi_14":78.12,"sma_20":7558.5,"sma_60":7655.17,"sma_120":7859.42},{"date":"2025-06-12","open":7583,"high":7671,"low":7564,"close":7661,"volume":2581,"rsi_14":80.0,"sma_20":7568.0,"sma_60":7652.5,"sma_120":7865.33},{"date":"2025-06-13","open":7661,"high":7690,"low":7495,"close":7641,"volume":5520,"rsi_14":80.0,"sma_20":7576.0,"sma_60":7649.0,"sma_120":7869.42},{"date":"2025-06-16","open":7641,"high":7680,"low":7554,"close":7641,"volume":4189,"rsi_14":79.1,"sma_20":7584.0,"sma_60":7646.0,"sma_120":7869.08},{"date":"2025-06-17","open":7651,"high":7739,"low":7603,"close":7710,"volume":3299,"rsi_14":84.51,"sma_20":7602.0,"sma_60":7643.83,"sma_120":7869.67},{"date":"2025-06-18","open":7710,"high":7719,"low":7622,"close":7690,"volume":2238,"rsi_14":93.75,"sma_20":7629.5,"sma_60":7641.0,"sma_120":7867.58},{"date":"2025-06-19","open":7758,"high":7904,"low":7690,"close":7865,"volume":15619,"rsi_14":93.85,"sma_20":7661.0,"sma_60":7641.0,"sma_120":7867.92},{"date":"2025-06-20","open":7875,"high":7924,"low":7778,"close":7904,"volume":10642,"rsi_14":93.94,"sma_20":7694.5,"sma_60":7641.33,"sma_120":7868.5},{"date":"2025-06-23","open":7895,"high":7904,"low":7787,"close":7817,"volume":9997,"rsi_14":82.67,"sma_20":7724.5,"sma_60":7640.17,"sma_120":7868.42},{"date":"2025-06-24","open":7904,"high":8031,"low":7904,"close":7992,"volume":15000,"rsi_14":86.02,"sma_20":7762.0,"sma_60":7642.83,"sma_120":7870.17},{"date":"2025-06-25","open":8002,"high":8060,"low":7836,"close":8050,"volume":10833,"rsi_14":86.46,"sma_20":7804.0,"sma_60":7645.83,"sma_120":7872.92},{"date":"2025-06-26","open":8089,"high":8109,"low":7836,"close":8070,"volume":5274,"rsi_14":85.23,"sma_20":7851.5,"sma_60":7650.83,"sma_120":7874.25},{"date":"2025-06-27","open":8002,"high":8109,"low":7953,"close":8041,"volume":2413,"rsi_14":81.18,"sma_20":7889.0,"sma_60":7660.33,"sma_120":7877.0},{"date":"2025-06-30","open":7963,"high":8118,"low":7856,"close":7943,"volume":6657,"rsi_14":72.63,"sma_20":7920.0,"sma_60":7668.83,"sma_120":7878.92},{"date":"2025-07-01","open":7924,"high":8050,"low":7914,"close":8041,"volume":4431,"rsi_14":73.2,"sma_20":7956.0,"sma_60":7682.5,"sma_120":7881.75},{"date":"2025-07-02","open":7933,"high":8060,"low":7817,"close":8041,"volume":10599,"rsi_14":71.43,"sma_20":7992.0,"sma_60":7696.17,"sma_120":7884.0},{"date":"2025-07-03","open":8041,"high":8157,"low":8031,"close":8138,"volume":9234,"rsi_14":75.76,"sma_20":8031.5,"sma_60":7712.5,"sma_120":7887.25},{"date":"2025-07-04","open":8128,"high":8157,"low":8050,"close":8099,"volume":5559,"rsi_14":72.82,"sma_20":8064.0,"sma_60":7728.0,"sma_120":7889.08},{"date":"2025-07-07","open":8050,"high":8099,"low":7992,"close":8041,"volume":1136,"rsi_14":66.67,"sma_20":8090.5,"sma_60":7748.17,"sma_120":7889.17},{"date":"2025-07-08","open":8021,"high":8080,"low":7992,"close":8080,"volume":4143,"rsi_14":69.23,"sma_20":8119.0,"sma_60":7767.83,"sma_120":7889.58},{"date":"2025-07-09","open":8080,"high":8128,"low":8002,"close":8089,"volume":2236,"rsi_14":63.22,"sma_20":8144.0,"sma_60":7788.0,"sma_120":7890.5},{"date":"2025-07-10","open":8109,"high":8109,"low":8021,"close":8089,"volume":3274,"rsi_14":61.45,"sma_20":8166.0,"sma_60":7801.67,"sma_120":7891.92},{"date":"2025-07-11","open":8080,"high":8080,"low":7992,"close":8080,"volume":7798,"rsi_14":68.0,"sma_20":8188.5,"sma_60":7816.17,"sma_120":7893.17},{"date":"2025-07-14","open":8080,"high":8109,"low":8011,"close":8080,"volume":3926,"rsi_14":57.89,"sma_20":8211.0,"sma_60":7829.67,"sma_120":7895.33},{"date":"2025-07-15","open":8080,"high":8157,"low":8031,"close":8148,"volume":4734,"rsi_14":58.62,"sma_20":8233.5,"sma_60":7842.5,"sma_120":7899.0},{"date":"2025-07-16","open":8148,"high":8372,"low":8041,"close":8313,"volume":12777,"rsi_14":67.12,"sma_20":8265.5,"sma_60":7858.33,"sma_120":7903.75},{"date":"2025-07-17","open":8313,"high":8381,"low":8177,"close":8342,"volume":10544,"rsi_14":71.23,"sma_20":8290.0,"sma_60":7873.5,"sma_120":7908.25},{"date":"2025-07-18","open":8342,"high":8391,"low":8060,"close":8342,"volume":7773,"rsi_14":82.54,"sma_20":8312.5,"sma_60":7889.0,"sma_120":7913.0},{"date":"2025-07-21","open":8352,"high":8372,"low":8294,"close":8352,"volume":1940,"rsi_14":79.63,"sma_20":8340.0,"sma_60":7904.0,"sma_120":7916.75},{"date":"2025-07-22","open":8323,"high":8391,"low":8279,"close":8362,"volume":2638,"rsi_14":80.0,"sma_20":8359.0,"sma_60":7919.33,"sma_120":7919.33},{"date":"2025-07-23","open":8401,"high":8401,"low":8196,"close":8333,"volume":2896,"rsi_14":70.83,"sma_20":8373.5,"sma_60":7935.0,"sma_120":7921.25},{"date":"2025-07-24","open":8372,"high":8410,"low":8255,"close":8313,"volume":845,"rsi_14":73.91,"sma_20":8386.0,"sma_60":7949.67,"sma_120":7924.25},{"date":"2025-07-25","open":8313,"high":8352,"low":8138,"close":8245,"volume":3927,"rsi_14":72.34,"sma_20":8396.5,"sma_60":7962.17,"sma_120":7924.75},{"date":"2025-07-28","open":8245,"high":8333,"low":8177,"close":8303,"volume":2929,"rsi_14":73.47,"sma_20":8415.0,"sma_60":7975.33,"sma_120":7927.67},{"date":"2025-07-29","open":8284,"high":8352,"low":8177,"close":8255,"volume":1809,"rsi_14":66.04,"sma_20":8426.0,"sma_60":7986.0,"sma_120":7932.42},{"date":"2025-07-30","open":8235,"high":8917,"low":8235,"close":8712,"volume":99869,"rsi_14":82.0,"sma_20":8460.5,"sma_60":8005.33,"sma_120":7940.33},{"date":"2025-07-31","open":8712,"high":8751,"low":8498,"close":8566,"volume":13929,"rsi_14":71.93,"sma_20":8482.5,"sma_60":8022.67,"sma_120":7947.08},{"date":"2025-08-01","open":8556,"high":8556,"low":8255,"close":8323,"volume":19458,"rsi_14":58.99,"sma_20":8494.0,"sma_60":8036.5,"sma_120":7951.42},{"date":"2025-08-04","open":8469,"high":8469,"low":8269,"close":8352,"volume":2648,"rsi_14":57.78,"sma_20":8510.0,"sma_60":8050.17,"sma_120":7955.5},{"date":"2025-08-05","open":8352,"high":8712,"low":8352,"close":8566,"volume":10316,"rsi_14":59.29,"sma_20":8535.0,"sma_60":8068.67,"sma_120":7961.17},{"date":"2025-08-06","open":8586,"high":8586,"low":8508,"close":8566,"volume":1419,"rsi_14":58.39,"sma_20":8559.5,"sma_60":8087.33,"sma_120":7966.92},{"date":"2025-08-07","open":8605,"high":8605,"low":8372,"close":8410,"volume":3213,"rsi_14":52.29,"sma_20":8576.0,"sma_60":8103.33,"sma_120":7971.33},{"date":"2025-08-08","open":8401,"high":8644,"low":8401,"close":8586,"volume":5226,"rsi_14":57.06,"sma_20":8602.0,"sma_60":8122.17,"sma_120":7977.5},{"date":"2025-08-11","open":8605,"high":8615,"low":8508,"close":8566,"volume":2123,"rsi_14":56.14,"sma_20":8627.0,"sma_60":8140.67,"sma_120":7982.08},{"date":"2025-08-12","open":8566,"high":8576,"low":8381,"close":8527,"volume":2347,"rsi_14":55.81,"sma_20":8646.5,"sma_60":8160.67,"sma_120":7985.5},{"date":"2025-08-13","open":8488,"high":8664,"low":8488,"close":8654,"volume":4521,"rsi_14":59.56,"sma_20":8664.0,"sma_60":8186.33,"sma_120":7991.08},{"date":"2025-08-14","open":8664,"high":8664,"low":8508,"close":8537,"volume":4152,"rsi_14":57.98,"sma_20":8674.0,"sma_60":8208.33,"sma_120":7995.42},{"date":"2025-08-18","open":8537,"high":8537,"low":8420,"close":8479,"volume":828,"rsi_14":54.79,"sma_20":8681.0,"sma_60":8229.33,"sma_120":8000.17},{"date":"2025-08-19","open":8488,"high":8488,"low":8391,"close":8469,"volume":2869,"rsi_14":55.98,"sma_20":8687.0,"sma_60":8250.5,"sma_120":8003.58},{"date":"2025-08-20","open":8420,"high":8420,"low":8216,"close":8274,"volume":3536,"rsi_14":35.67,"sma_20":8682.5,"sma_60":8267.83,"sma_120":8005.25},{"date":"2025-08-21","open":8410,"high":8420,"low":8080,"close":8401,"volume":10734,"rsi_14":44.52,"sma_20":8686.0,"sma_60":8287.83,"sma_120":8008.83},{"date":"2025-08-22","open":8410,"high":8595,"low":8410,"close":8488,"volume":6255,"rsi_14":56.12,"sma_20":8695.0,"sma_60":8310.83,"sma_120":8013.42},{"date":"2025-08-25","open":8479,"high":8586,"low":8420,"close":8586,"volume":3208,"rsi_14":58.22,"sma_20":8712.5,"sma_60":8332.67,"sma_120":8019.33},{"date":"2025-08-26","open":8761,"high":8761,"low":8420,"close":8605,"volume":4873,"rsi_14":51.59,"sma_20":8728.0,"sma_60":8354.33,"sma_120":8026.0},{"date":"2025-08-27","open":8566,"high":8644,"low":8381,"close":8644,"volume":2867,"rsi_14":53.08,"sma_20":8748.0,"sma_60":8376.67,"sma_120":8032.75},{"date":"2025-08-28","open":8644,"high":8644,"low":8566,"close":8625,"volume":508,"rsi_14":59.48,"sma_20":8743.5,"sma_60":8398.67,"sma_120":8039.25},{"date":"2025-08-29","open":8654,"high":8693,"low":8576,"close":8654,"volume":1853,"rsi_14":53.47,"sma_20":8748.0,"sma_60":8420.67,"sma_120":8046.17},{"date":"2025-09-01","open":8654,"high":8712,"low":8391,"close":8566,"volume":1204,"rsi_14":50.0,"sma_20":8760.5,"sma_60":8439.5,"sma_120":8052.92},{"date":"2025-09-02","open":8605,"high":8644,"low":8430,"close":8625,"volume":1816,"rsi_14":54.55,"sma_20":8774.5,"sma_60":8458.33,"sma_120":8060.17},{"date":"2025-09-03","open":8566,"high":8625,"low":8537,"close":8586,"volume":1190,"rsi_14":46.53,"sma_20":8775.5,"sma_60":8476.5,"sma_120":8067.0},{"date":"2025-09-04","open":8586,"high":8615,"low":8556,"close":8595,"volume":76,"rsi_14":53.33,"sma_20":8777.0,"sma_60":8493.5,"sma_120":8074.33},{"date":"2025-09-05","open":8547,"high":8712,"low":8547,"close":8634,"volume":6108,"rsi_14":59.09,"sma_20":8788.5,"sma_60":8510.17,"sma_120":8081.33},{"date":"2025-09-08","open":8634,"high":8683,"low":8430,"close":8644,"volume":6549,"rsi_14":60.23,"sma_20":8791.5,"sma_60":8527.33,"sma_120":8088.17},{"date":"2025-09-09","open":8654,"high":8858,"low":8644,"close":8858,"volume":13015,"rsi_14":83.33,"sma_20":8806.5,"sma_60":8548.17,"sma_120":8097.08},{"date":"2025-09-10","open":8858,"high":8995,"low":8771,"close":8965,"volume":12125,"rsi_14":82.95,"sma_20":8829.0,"sma_60":8569.67,"sma_120":8106.75},{"date":"2025-09-11","open":8995,"high":9004,"low":8771,"close":8926,"volume":4334,"rsi_14":77.11,"sma_20":8843.0,"sma_60":8590.83,"sma_120":8115.92},{"date":"2025-09-12","open":8936,"high":8985,"low":8917,"close":8965,"volume":8956,"rsi_14":75.32,"sma_20":8865.0,"sma_60":8609.67,"sma_120":8125.33},{"date":"2025-09-15","open":9004,"high":9170,"low":8956,"close":9072,"volume":18216,"rsi_14":77.91,"sma_20":8895.5,"sma_60":8629.67,"sma_120":8135.5},{"date":"2025-09-16","open":9053,"high":9170,"low":9004,"close":9102,"volume":8502,"rsi_14":77.65,"sma_20":8928.0,"sma_60":8651.67,"sma_120":8145.92},{"date":"2025-09-17","open":9111,"high":9111,"low":8956,"close":9092,"volume":3675,"rsi_14":78.57,"sma_20":8970.0,"sma_60":8670.5,"sma_120":8156.67},{"date":"2025-09-18","open":9092,"high":9150,"low":9082,"close":9141,"volume":8332,"rsi_14":79.07,"sma_20":9008.0,"sma_60":8689.17,"sma_120":8167.5},{"date":"2025-09-19","open":9390,"high":9400,"low":9300,"close":9370,"volume":1830,"rsi_14":86.08,"sma_20":9040.5,"sma_60":8707.17,"sma_120":8179.0},{"date":"2025-09-22","open":9131,"high":9287,"low":8956,"close":9199,"volume":23428,"rsi_14":86.42,"sma_20":9072.0,"sma_60":8727.0,"sma_120":8193.67},{"date":"2025-09-23","open":9277,"high":9277,"low":8887,"close":9063,"volume":17448,"rsi_14":76.92,"sma_20":9095.5,"sma_60":8746.17,"sma_120":8207.5},{"date":"2025-09-24","open":9053,"high":9423,"low":8926,"close":9355,"volume":15208,"rsi_14":82.5,"sma_20":9132.0,"sma_60":8768.67,"sma_120":8225.58},{"date":"2025-09-25","open":9364,"high":9364,"low":9209,"close":9335,"volume":2743,"rsi_14":80.51,"sma_20":9168.5,"sma_60":8790.83,"sma_120":8243.5},{"date":"2025-09-26","open":9248,"high":9248,"low":9043,"close":9102,"volume":1658,"rsi_14":66.67,"sma_20":9191.5,"sma_60":8807.33,"sma_120":8259.92},{"date":"2025-09-29","open":9053,"high":9277,"low":9053,"close":9248,"volume":6483,"rsi_14":64.93,"sma_20":9226.5,"sma_60":8827.0,"sma_120":8277.5},{"date":"2025-09-30","open":9248,"high":9433,"low":9248,"close":9384,"volume":9489,"rsi_14":65.69,"sma_20":9265.5,"sma_60":8850.0,"sma_120":8299.08},{"date":"2025-10-01","open":9394,"high":9778,"low":9394,"close":9754,"volume":47975,"rsi_14":74.85,"sma_20":9325.5,"sma_60":8878.67,"sma_120":8323.25},{"date":"2025-10-02","open":9996,"high":10222,"low":9829,"close":10124,"volume":49531,"rsi_14":77.95,"sma_20":9399.0,"sma_60":8911.83,"sma_120":8349.92},{"date":"2025-10-10","open":10513,"high":11545,"low":10513,"close":11185,"volume":213517,"rsi_14":85.81,"sma_20":9530.0,"sma_60":8964.83,"sma_120":8383.25},{"date":"2025-10-13","open":10718,"high":10941,"low":10513,"close":10932,"volume":28908,"rsi_14":78.83,"sma_20":9647.5,"sma_60":9013.67,"sma_120":8414.92},{"date":"2025-10-14","open":11126,"high":11136,"low":10270,"close":10367,"volume":27495,"rsi_14":67.1,"sma_20":9725.0,"sma_60":9052.83,"sma_120":8441.25},{"date":"2025-10-15","open":10367,"high":10659,"low":10367,"close":10659,"volume":7088,"rsi_14":69.12,"sma_20":9812.0,"sma_60":9095.83,"sma_120":8469.17},{"date":"2025-10-16","open":10659,"high":10834,"low":10318,"close":10708,"volume":16204,"rsi_14":69.83,"sma_20":9903.5,"sma_60":9136.83,"sma_120":8497.58},{"date":"2025-10-17","open":10610,"high":10718,"low":10494,"close":10562,"volume":12845,"rsi_14":66.75,"sma_20":9985.5,"sma_60":9174.83,"sma_120":8524.17},{"date":"2025-10-20","open":10562,"high":10659,"low":10455,"close":10649,"volume":13727,"rsi_14":69.73,"sma_20":10066.5,"sma_60":9214.33,"sma_120":8551.67},{"date":"2025-10-21","open":10659,"high":10766,"low":10270,"close":10270,"volume":22009,"rsi_14":61.14,"sma_20":10126.5,"sma_60":9247.17,"sma_120":8575.58},{"date":"2025-10-22","open":10270,"high":10270,"low":9997,"close":10114,"volume":13112,"rsi_14":59.17,"sma_20":10179.0,"sma_60":9277.17,"sma_120":8598.25},{"date":"2025-10-23","open":10085,"high":10620,"low":9949,"close":10601,"volume":69372,"rsi_14":66.67,"sma_20":10254.0,"sma_60":9316.0,"sma_120":8625.5},{"date":"2025-10-24","open":10601,"high":10786,"low":10425,"close":10688,"volume":16486,"rsi_14":66.23,"sma_20":10334.5,"sma_60":9356.67,"sma_120":8653.17},{"date":"2025-10-27","open":10805,"high":11000,"low":10708,"close":10922,"volume":23505,"rsi_14":66.95,"sma_20":10423.0,"sma_60":9402.5,"sma_120":8682.33},{"date":"2025-10-28","open":10922,"high":10922,"low":10688,"close":10815,"volume":7937,"rsi_14":62.41,"sma_20":10513.0,"sma_60":9445.5,"sma_120":8710.42},{"date":"2025-10-29","open":10776,"high":11097,"low":10756,"close":11097,"volume":31637,"rsi_14":62.5,"sma_20":10602.5,"sma_60":9494.17,"sma_120":8740.08},{"date":"2025-10-30","open":11195,"high":11243,"low":10805,"close":11048,"volume":12447,"rsi_14":47.85,"sma_20":10690.5,"sma_60":9534.17,"sma_120":8769.75},{"date":"2025-10-31","open":11048,"high":11165,"low":10990,"close":11165,"volume":20354,"rsi_14":53.85,"sma_20":10796.5,"sma_60":9578.67,"sma_120":8800.67},{"date":"2025-11-03","open":11175,"high":11487,"low":11097,"close":11379,"volume":35065,"rsi_14":68.84,"sma_20":10906.0,"sma_60":9631.0,"sma_120":8833.75},{"date":"2025-11-04","open":11487,"high":11535,"low":11292,"close":11370,"volume":13006,"rsi_14":64.78,"sma_20":11008.0,"sma_60":9682.67,"sma_120":8866.42},{"date":"2025-11-05","open":11545,"high":12265,"low":11048,"close":12207,"volume":118512,"rsi_14":73.48,"sma_20":11134.0,"sma_60":9745.0,"sma_120":8906.83},{"date":"2025-11-06","open":12265,"high":12791,"low":12217,"close":12606,"volume":46865,"rsi_14":79.66,"sma_20":11266.5,"sma_60":9814.17,"sma_120":8950.75},{"date":"2025-11-07","open":12431,"high":12703,"low":11847,"close":12090,"volume":33616,"rsi_14":68.59,"sma_20":11313.0,"sma_60":9877.17,"sma_120":8990.25},{"date":"2025-11-10","open":12090,"high":12927,"low":11866,"close":12927,"volume":47948,"rsi_14":80.67,"sma_20":11415.5,"sma_60":9951.5,"sma_120":9036.83},{"date":"2025-11-11","open":13025,"high":13433,"low":12703,"close":13190,"volume":47535,"rsi_14":84.65,"sma_20":11560.5,"sma_60":10030.67,"sma_120":9085.67},{"date":"2025-11-12","open":13239,"high":13910,"low":12986,"close":13862,"volume":58425,"rsi_14":85.26,"sma_20":11725.0,"sma_60":10122.0,"sma_120":9141.33},{"date":"2025-11-13","open":14017,"high":14017,"low":13394,"close":13579,"volume":22812,"rsi_14":80.0,"sma_20":11872.5,"sma_60":10206.33,"sma_120":9196.33},{"date":"2025-11-14","open":13453,"high":13453,"low":12956,"close":13093,"volume":20975,"rsi_14":71.4,"sma_20":12002.5,"sma_60":10284.33,"sma_120":9246.33},{"date":"2025-11-17","open":13190,"high":14066,"low":13190,"close":14037,"volume":29359,"rsi_14":77.27,"sma_20":12176.5,"sma_60":10379.5,"sma_120":9304.42},{"date":"2025-11-18","open":13725,"high":14504,"low":13550,"close":14212,"volume":50139,"rsi_14":76.85,"sma_20":12379.0,"sma_60":10477.83,"sma_120":9364.17},{"date":"2025-11-19","open":14212,"high":17707,"low":13248,"close":16325,"volume":342342,"rsi_14":83.54,"sma_20":12698.0,"sma_60":10615.67,"sma_120":9441.75},{"date":"2025-11-20","open":16354,"high":17424,"low":15770,"close":16587,"volume":100344,"rsi_14":83.84,"sma_20":13005.5,"sma_60":10755.83,"sma_120":9521.83},{"date":"2025-11-21","open":15575,"high":16500,"low":14894,"close":15215,"volume":105633,"rsi_14":70.91,"sma_20":13238.0,"sma_60":10871.0,"sma_120":9590.92},{"date":"2025-11-24","open":15526,"high":15555,"low":14874,"close":15244,"volume":34658,"rsi_14":71.08,"sma_20":13460.0,"sma_60":10985.0,"sma_120":9658.83},{"date":"2025-11-25","open":15624,"high":16743,"low":15565,"close":16451,"volume":111665,"rsi_14":72.2,"sma_20":13749.5,"sma_60":11119.33,"sma_120":9736.83},{"date":"2025-11-26","open":16519,"high":16519,"low":15828,"close":16081,"volume":35088,"rsi_14":68.23,"sma_20":14005.5,"sma_60":11246.67,"sma_120":9811.67},{"date":"2025-11-27","open":16110,"high":16169,"low":15672,"close":15896,"volume":22104,"rsi_14":70.69,"sma_20":14254.5,"sma_60":11371.17,"sma_120":9884.92},{"date":"2025-11-28","open":15896,"high":15896,"low":15088,"close":15283,"volume":33747,"rsi_14":63.12,"sma_20":14466.0,"sma_60":11484.67,"sma_120":9952.67},{"date":"2025-12-01","open":15283,"high":15546,"low":14611,"close":14835,"volume":38370,"rsi_14":58.98,"sma_20":14643.5,"sma_60":11592.0,"sma_120":10015.75},{"date":"2025-12-02","open":15234,"high":15234,"low":14621,"close":14748,"volume":10447,"rsi_14":55.16,"sma_20":14817.0,"sma_60":11696.83,"sma_120":10077.58},{"date":"2025-12-03","open":14796,"high":15137,"low":14796,"close":15137,"volume":20154,"rsi_14":58.97,"sma_20":14967.5,"sma_60":11809.0,"sma_120":10142.75},{"date":"2025-12-04","open":15147,"high":15147,"low":13920,"close":14261,"volume":37373,"rsi_14":56.44,"sma_20":15052.5,"sma_60":11906.0,"sma_120":10199.75},{"date":"2025-12-05","open":14602,"high":14602,"low":13979,"close":14592,"volume":17975,"rsi_14":53.28,"sma_20":15181.0,"sma_60":12008.0,"sma_120":10259.08},{"date":"2025-12-08","open":14592,"high":14699,"low":14271,"close":14553,"volume":10150,"rsi_14":52.05,"sma_20":15264.5,"sma_60":12109.17,"sma_120":10318.25},{"date":"2025-12-09","open":14524,"high":15166,"low":14524,"close":14855,"volume":8349,"rsi_14":38.71,"sma_20":15350.0,"sma_60":12211.83,"sma_120":10380.0},{"date":"2025-12-10","open":14855,"high":15332,"low":14796,"close":14864,"volume":12882,"rsi_14":36.24,"sma_20":15401.5,"sma_60":12312.83,"sma_120":10441.25},{"date":"2025-12-11","open":14894,"high":15254,"low":14514,"close":14514,"volume":18891,"rsi_14":43.31,"sma_20":15449.5,"sma_60":12408.5,"sma_120":10499.67},{"date":"2025-12-12","open":14504,"high":14524,"low":14125,"close":14339,"volume":13484,"rsi_14":41.59,"sma_20":15513.5,"sma_60":12500.5,"sma_120":10555.08},{"date":"2025-12-15","open":14261,"high":14261,"low":13862,"close":14115,"volume":7936,"rsi_14":23.45,"sma_20":15517.5,"sma_60":12586.83,"sma_120":10608.25},{"date":"2025-12-16","open":13823,"high":14261,"low":13677,"close":14222,"volume":10556,"rsi_14":27.53,"sma_20":15518.0,"sma_60":12674.5,"sma_120":10663.08},{"date":"2025-12-17","open":14212,"high":14475,"low":13706,"close":14475,"volume":9387,"rsi_14":33.1,"sma_20":15423.0,"sma_60":12766.67,"sma_120":10718.58},{"date":"2025-12-18","open":13969,"high":14650,"low":13969,"close":14602,"volume":7673,"rsi_14":40.84,"sma_20":15321.0,"sma_60":12860.17,"sma_120":10774.67},{"date":"2025-12-19","open":14699,"high":14757,"low":14329,"close":14475,"volume":5252,"rsi_14":44.7,"sma_20":15283.0,"sma_60":12951.83,"sma_120":10829.5},{"date":"2025-12-22","open":14602,"high":14689,"low":14504,"close":14660,"volume":7029,"rsi_14":48.75,"sma_20":15253.0,"sma_60":13045.33,"sma_120":10886.17},{"date":"2025-12-23","open":14660,"high":14670,"low":14358,"close":14358,"volume":6750,"rsi_14":38.57,"sma_20":15145.5,"sma_60":13136.0,"sma_120":10941.08},{"date":"2025-12-24","open":14290,"high":14543,"low":14115,"close":14212,"volume":8564,"rsi_14":49.09,"sma_20":15049.5,"sma_60":13219.17,"sma_120":10993.92},{"date":"2025-12-26","open":14212,"high":14309,"low":14076,"close":14125,"volume":5852,"rsi_14":40.4,"sma_20":14958.5,"sma_60":13301.17,"sma_120":11046.0},{"date":"2025-12-29","open":14212,"high":14602,"low":14125,"close":14261,"volume":6242,"rsi_14":44.23,"sma_20":14906.0,"sma_60":13389.5,"sma_120":11098.42},{"date":"2025-12-30","open":14261,"high":14436,"low":14017,"close":14251,"volume":7392,"rsi_14":36.52,"sma_20":14876.0,"sma_60":13475.17,"sma_120":11151.08},{"date":"2026-01-02","open":14251,"high":14358,"low":13920,"close":14358,"volume":15611,"rsi_14":39.17,"sma_20":14856.0,"sma_60":13560.33,"sma_120":11205.17},{"date":"2026-01-05","open":14456,"high":14640,"low":14222,"close":14261,"volume":11306,"rsi_14":43.93,"sma_20":14811.0,"sma_60":13637.5,"sma_120":11258.08},{"date":"2026-01-06","open":14251,"high":14251,"low":13472,"close":13570,"volume":21713,"rsi_14":35.21,"sma_20":14775.5,"sma_60":13698.17,"sma_120":11305.0},{"date":"2026-01-07","open":13628,"high":13803,"low":12762,"close":13102,"volume":31495,"rsi_14":32.19,"sma_20":14699.0,"sma_60":13731.0,"sma_120":11347.92},{"date":"2026-01-08","open":13093,"high":13229,"low":12733,"close":12742,"volume":16584,"rsi_14":26.1,"sma_20":14606.0,"sma_60":13762.0,"sma_120":11387.83},{"date":"2026-01-09","open":12742,"high":12742,"low":12168,"close":12450,"volume":22932,"rsi_14":17.7,"sma_20":14482.5,"sma_60":13797.67,"sma_120":11425.25},{"date":"2026-01-12","open":12265,"high":12937,"low":12265,"close":12655,"volume":14761,"rsi_14":19.7,"sma_20":14369.0,"sma_60":13831.83,"sma_120":11463.83},{"date":"2026-01-13","open":12655,"high":13122,"low":12460,"close":13122,"volume":14765,"rsi_14":30.96,"sma_20":14297.5,"sma_60":13873.17,"sma_120":11505.0},{"date":"2026-01-14","open":13239,"high":13287,"low":13073,"close":13268,"volume":14628,"rsi_14":30.19,"sma_20":14242.5,"sma_60":13919.5,"sma_120":11547.17},{"date":"2026-01-15","open":13287,"high":14456,"low":13268,"close":14446,"volume":40022,"rsi_14":51.0,"sma_20":14259.5,"sma_60":13984.5,"sma_120":11599.42},{"date":"2026-01-16","open":14592,"high":14962,"low":14144,"close":14728,"volume":31628,"rsi_14":58.3,"sma_20":14638.0,"sma_60":11590.17,"sma_120":10014.83},{"date":"2026-01-19","open":14679,"high":14699,"low":14173,"close":14650,"volume":20138,"rsi_14":55.82,"sma_20":14294.5,"sma_60":14138.5,"sma_120":11707.83},{"date":"2026-01-20","open":14592,"high":14631,"low":13920,"close":14280,"volume":15398,"rsi_14":50.2,"sma_20":14278.0,"sma_60":14201.5,"sma_120":11758.75},{"date":"2026-01-21","open":14163,"high":14387,"low":13920,"close":14290,"volume":13662,"rsi_14":50.41,"sma_20":14268.5,"sma_60":14263.17,"sma_120":11809.92},{"date":"2026-01-22","open":14475,"high":14699,"low":14261,"close":14553,"volume":16330,"rsi_14":51.98,"sma_20":14263.0,"sma_60":14325.33,"sma_120":11863.92},{"date":"2026-01-23","open":14572,"high":14640,"low":14358,"close":14640,"volume":17928,"rsi_14":53.88,"sma_20":14277.5,"sma_60":14390.83,"sma_120":11918.17},{"date":"2026-01-26","open":14456,"high":14874,"low":14456,"close":14845,"volume":12046,"rsi_14":64.46,"sma_20":14310.0,"sma_60":14455.0,"sma_120":11974.58},{"date":"2026-01-27","open":14855,"high":14864,"low":14533,"close":14757,"volume":8695,"rsi_14":70.53,"sma_20":14342.5,"sma_60":14518.5,"sma_120":12026.33},{"date":"2026-01-28","open":15020,"high":15663,"low":15020,"close":15390,"volume":43031,"rsi_14":80.77,"sma_20":14400.5,"sma_60":14590.83,"sma_120":12084.75},{"date":"2026-01-29","open":15604,"high":15721,"low":14611,"close":15409,"volume":23927,"rsi_14":86.71,"sma_20":14460.0,"sma_60":14659.83,"sma_120":12145.42},{"date":"2026-01-30","open":15818,"high":19858,"low":15517,"close":16840,"volume":712338,"rsi_14":89.81,"sma_20":14587.5,"sma_60":14753.5,"sma_120":12218.08},{"date":"2026-02-02","open":16840,"high":17502,"low":16169,"close":16256,"volume":59854,"rsi_14":79.17,"sma_20":14690.0,"sma_60":14822.83,"sma_120":12283.92},{"date":"2026-02-03","open":16928,"high":17230,"low":16402,"close":17045,"volume":34487,"rsi_14":81.39,"sma_20":14868.5,"sma_60":14898.83,"sma_120":12356.5},{"date":"2026-02-04","open":17016,"high":17016,"low":15994,"close":16383,"volume":40956,"rsi_14":62.3,"sma_20":14895.5,"sma_60":11723.0,"sma_120":10090.67},{"date":"2026-02-05","open":16208,"high":16208,"low":15468,"close":15624,"volume":25787,"rsi_14":59.53,"sma_20":15071.0,"sma_60":11843.5,"sma_120":10160.0},{"date":"2026-02-06","open":15409,"high":15624,"low":14358,"close":15624,"volume":30255,"rsi_14":62.36,"sma_20":15226.0,"sma_60":11963.83,"sma_120":10228.67},{"date":"2026-02-09","open":15964,"high":16227,"low":15750,"close":16198,"volume":24313,"rsi_14":60.95,"sma_20":15437.0,"sma_60":12093.33,"sma_120":10301.75},{"date":"2026-02-10","open":16256,"high":16325,"low":15682,"close":15818,"volume":10055,"rsi_14":57.97,"sma_20":15585.5,"sma_60":12216.17,"sma_120":10371.75},{"date":"2026-02-11","open":15867,"high":15964,"low":15225,"close":15731,"volume":21505,"rsi_14":46.31,"sma_20":15716.0,"sma_60":12333.83,"sma_120":10441.0},{"date":"2026-02-12","open":15750,"high":15964,"low":15575,"close":15964,"volume":11980,"rsi_14":46.12,"sma_20":15824.0,"sma_60":12453.67,"sma_120":10511.67},{"date":"2026-02-13","open":15964,"high":15964,"low":15653,"close":15925,"volume":9747,"rsi_14":55.31,"sma_20":15944.5,"sma_60":12573.5,"sma_120":10582.17},{"date":"2026-02-19","open":16247,"high":16393,"low":16062,"close":16198,"volume":14209,"rsi_14":56.88,"sma_20":16104.0,"sma_60":12697.33,"sma_120":10653.5},{"date":"2026-02-20","open":16208,"high":16646,"low":16159,"close":16276,"volume":21172,"rsi_14":48.49,"sma_20":16219.0,"sma_60":12820.67,"sma_120":10725.17},{"date":"2026-02-23","open":16305,"high":16646,"low":16013,"close":16237,"volume":22920,"rsi_14":51.42,"sma_20":16323.0,"sma_60":12942.83,"sma_120":10797.25},{"date":"2026-02-24","open":16305,"high":17006,"low":16120,"close":17006,"volume":32524,"rsi_14":59.16,"sma_20":16358.0,"sma_60":13078.33,"sma_120":10874.42},{"date":"2026-02-25","open":17230,"high":17463,"low":16860,"close":17025,"volume":29151,"rsi_14":58.18,"sma_20":16465.0,"sma_60":15296.0,"sma_120":13207.67},{"date":"2026-02-26","open":17084,"high":17502,"low":16792,"close":17493,"volume":30616,"rsi_14":75.72,"sma_20":16497.5,"sma_60":13356.67,"sma_120":11031.92},{"date":"2026-02-27","open":17463,"high":17463,"low":17025,"close":17230,"volume":13443,"rsi_14":60.64,"sma_20":16728.0,"sma_60":15343.0,"sma_120":13357.08},{"date":"2026-03-03","open":16743,"high":17240,"low":16441,"close":16519,"volume":25045,"rsi_14":61.39,"sma_20":16786.0,"sma_60":15364.17,"sma_120":13424.42},{"date":"2026-03-04","open":16451,"high":16451,"low":13443,"close":13725,"volume":36146,"rsi_14":35.89,"sma_20":16699.5,"sma_60":15345.17,"sma_120":13468.58},{"date":"2026-03-05","open":14631,"high":15429,"low":14417,"close":15147,"volume":29068,"rsi_14":43.06,"sma_20":16612.5,"sma_60":15352.0,"sma_120":13524.42},{"date":"2026-03-06","open":15088,"high":16120,"low":14942,"close":16110,"volume":18347,"rsi_14":51.79,"sma_20":16605.0,"sma_60":15368.67,"sma_120":13588.83},{"date":"2026-03-09","open":15721,"high":15721,"low":14602,"close":15322,"volume":16093,"rsi_14":47.69,"sma_20":16516.5,"sma_60":15386.83,"sma_120":13646.42},{"date":"2026-03-10","open":16393,"high":16393,"low":15624,"close":16042,"volume":25732,"rsi_14":50.42,"sma_20":16499.0,"sma_60":15411.67,"sma_120":13709.83},{"date":"2026-03-11","open":16052,"high":16266,"low":15575,"close":15779,"volume":9249,"rsi_14":49.24,"sma_20":16507.0,"sma_60":15432.67,"sma_120":13770.92},{"date":"2026-03-12","open":15731,"high":16013,"low":15663,"close":15857,"volume":4829,"rsi_14":48.18,"sma_20":16519.0,"sma_60":15449.83,"sma_120":13830.83},{"date":"2026-03-13","open":15760,"high":15828,"low":15283,"close":15828,"volume":4806,"rsi_14":47.6,"sma_20":16500.0,"sma_60":15466.33,"sma_120":13889.58},{"date":"2026-03-16","open":15828,"high":16354,"low":15721,"close":16354,"volume":8611,"rsi_14":50.6,"sma_20":16527.5,"sma_60":14509.5,"sma_120":11761.58},{"date":"2026-03-17","open":16509,"high":16831,"low":16286,"close":16811,"volume":13476,"rsi_14":48.98,"sma_20":16583.0,"sma_60":14619.83,"sma_120":11836.33},{"date":"2026-03-18","open":16840,"high":17804,"low":16694,"close":17775,"volume":36934,"rsi_14":53.59,"sma_20":16676.0,"sma_60":14741.67,"sma_120":11918.75},{"date":"2026-03-19","open":17571,"high":18330,"low":17249,"close":18077,"volume":27142,"rsi_14":52.84,"sma_20":16786.5,"sma_60":14867.83,"sma_120":12002.33},{"date":"2026-03-20","open":18096,"high":19342,"low":18096,"close":19040,"volume":56852,"rsi_14":58.24,"sma_20":16932.5,"sma_60":15013.0,"sma_120":12093.92},{"date":"2026-03-23","open":19040,"high":19070,"low":17814,"close":18028,"volume":27850,"rsi_14":56.69,"sma_20":17022.5,"sma_60":15139.33,"sma_120":12176.83},{"date":"2026-03-24","open":18573,"high":18670,"low":17590,"close":18232,"volume":16580,"rsi_14":75.92,"sma_20":17125.0,"sma_60":15275.67,"sma_120":12261.42},{"date":"2026-03-25","open":18301,"high":19907,"low":18301,"close":19430,"volume":48284,"rsi_14":75.29,"sma_20":17249.5,"sma_60":15435.17,"sma_120":12356.17},{"date":"2026-03-26","open":19371,"high":19566,"low":18885,"close":19128,"volume":21255,"rsi_14":69.33,"sma_20":17357.5,"sma_60":15581.17,"sma_120":12448.58},{"date":"2026-03-27","open":18846,"high":19021,"low":18135,"close":18505,"volume":25874,"rsi_14":70.83,"sma_20":17409.5,"sma_60":15715.0,"sma_120":12535.83},{"date":"2026-03-30","open":18290,"high":18340,"low":17630,"close":18150,"volume":13198,"rsi_14":60.48,"sma_20":17432.0,"sma_60":15830.5,"sma_120":12616.5},{"date":"2026-03-31","open":17650,"high":17650,"low":16600,"close":16600,"volume":25843,"rsi_14":52.11,"sma_20":17413.5,"sma_60":15922.0,"sma_120":12683.75},{"date":"2026-04-01","open":17418,"high":19220,"low":17418,"close":19200,"volume":31523,"rsi_14":62.3,"sma_20":17667.5,"sma_60":16051.67,"sma_120":12772.92},{"date":"2026-04-02","open":19200,"high":19550,"low":17700,"close":18040,"volume":16520,"rsi_14":56.92,"sma_20":17791.5,"sma_60":16163.17,"sma_120":12848.67},{"date":"2026-04-03","open":18650,"high":18650,"low":18060,"close":18320,"volume":7334,"rsi_14":56.03,"sma_20":17880.0,"sma_60":16277.33,"sma_120":12928.0},{"date":"2026-04-06","open":18380,"high":18700,"low":17860,"close":18300,"volume":10175,"rsi_14":54.24,"sma_20":18008.0,"sma_60":16387.5,"sma_120":13009.25},{"date":"2026-04-07","open":18450,"high":18590,"low":18060,"close":18590,"volume":11493,"rsi_14":51.44,"sma_20":18113.5,"sma_60":16502.67,"sma_120":13092.67},{"date":"2026-04-08","open":19300,"high":19330,"low":19020,"close":19280,"volume":13163,"rsi_14":53.0,"sma_20":18267.0,"sma_60":16615.0,"sma_120":13180.0},{"date":"2026-04-09","open":19180,"high":19450,"low":18500,"close":19090,"volume":9172,"rsi_14":47.87,"sma_20":18407.0,"sma_60":16717.33,"sma_120":13265.75},{"date":"2026-04-10","open":19120,"high":19850,"low":19120,"close":19560,"volume":15097,"rsi_14":54.97,"sma_20":18572.0,"sma_60":16836.33,"sma_120":13356.75},{"date":"2026-04-13","open":19450,"high":19520,"low":19100,"close":19180,"volume":4969,"rsi_14":52.12,"sma_20":18691.0,"sma_60":16934.67,"sma_120":13443.08},{"date":"2026-04-14","open":19340,"high":19840,"low":19300,"close":19580,"volume":11801,"rsi_14":48.06,"sma_20":18806.5,"sma_60":17035.17,"sma_120":13532.92},{"date":"2026-04-15","open":19970,"high":19970,"low":19500,"close":19580,"volume":6088,"rsi_14":49.63,"sma_20":18872.5,"sma_60":17124.17,"sma_120":13623.08},{"date":"2026-04-16","open":19590,"high":20300,"low":19500,"close":20100,"volume":20699,"rsi_14":55.82,"sma_20":18949.0,"sma_60":17226.67,"sma_120":13716.5},{"date":"2026-04-17","open":20100,"high":20350,"low":19050,"close":20150,"volume":11633,"rsi_14":61.68,"sma_20":18978.5,"sma_60":17338.33,"sma_120":13811.33},{"date":"2026-04-20","open":20250,"high":20550,"low":19970,"close":20400,"volume":6738,"rsi_14":76.17,"sma_20":19072.5,"sma_60":17438.0,"sma_120":13908.75},{"date":"2026-04-21","open":20650,"high":23500,"low":20250,"close":22850,"volume":68256,"rsi_14":75.74,"sma_20":19278.5,"sma_60":17575.5,"sma_120":14026.67},{"date":"2026-04-22","open":22950,"high":23450,"low":22200,"close":23100,"volume":15633,"rsi_14":90.54,"sma_20":19435.5,"sma_60":17681.0,"sma_120":14148.33},{"date":"2026-04-23","open":22950,"high":23300,"low":22250,"close":22700,"volume":16477,"rsi_14":84.43,"sma_20":19588.0,"sma_60":17775.33,"sma_120":14265.58},{"date":"2026-04-24","open":22700,"high":25500,"low":22700,"close":25250,"volume":42107,"rsi_14":89.09,"sma_20":19900.0,"sma_60":17935.67,"sma_120":14403.33},{"date":"2026-04-27","open":25900,"high":25900,"low":24050,"close":24750,"volume":23998,"rsi_14":83.85,"sma_20":20230.0,"sma_60":18087.17,"sma_120":14536.08},{"date":"2026-04-28","open":25100,"high":25300,"low":24400,"close":25000,"volume":22852,"rsi_14":83.03,"sma_20":20650.0,"sma_60":18222.17,"sma_120":14670.75},{"date":"2026-04-29","open":25000,"high":25700,"low":24250,"close":25650,"volume":16994,"rsi_14":85.96,"sma_20":20973.5,"sma_60":18374.33,"sma_120":14810.5},{"date":"2026-04-30","open":26000,"high":26650,"low":25100,"close":25250,"volume":23752,"rsi_14":84.28,"sma_20":21504.5,"sma_60":19392.83,"sma_120":17879.67},{"date":"2026-05-04","open":25600,"high":26300,"low":24950,"close":26250,"volume":32748,"rsi_14":86.56,"sma_20":21730.5,"sma_60":18738.5,"sma_120":15300.33},{"date":"2026-05-06","open":26800,"high":33500,"low":26800,"close":32700,"volume":180693,"rsi_14":91.73,"sma_20":22450.5,"sma_60":18991.67,"sma_120":15499.25},{"date":"2026-05-07","open":33950,"high":33950,"low":29000,"close":31850,"volume":55989,"rsi_14":87.02,"sma_20":23113.5,"sma_60":19242.0,"sma_120":15690.75},{"date":"2026-05-08","open":31750,"high":33550,"low":30000,"close":33350,"volume":55760,"rsi_14":87.75,"sma_20":23817.0,"sma_60":19530.33,"sma_120":15894.67},{"date":"2026-05-11","open":33500,"high":35800,"low":32600,"close":34700,"volume":67365,"rsi_14":88.59,"sma_20":24597.5,"sma_60":19841.17,"sma_120":16108.0},{"date":"2026-05-12","open":36050,"high":40950,"low":34800,"close":38500,"volume":127433,"rsi_14":90.4,"sma_20":25544.5,"sma_60":20205.5,"sma_120":16352.08},{"date":"2026-05-13","open":37900,"high":49950,"low":35000,"close":45300,"volume":257794,"rsi_14":91.96,"sma_20":26850.5,"sma_60":20689.67,"sma_120":16653.17},{"date":"2026-05-14","open":45400,"high":48850,"low":43000,"close":43950,"volume":91339,"rsi_14":87.43,"sma_20":28069.0,"sma_60":21152.83,"sma_120":16942.67},{"date":"2026-05-15","open":44400,"high":45900,"low":37650,"close":39900,"volume":77658,"rsi_14":77.3,"sma_20":29085.0,"sma_60":21544.5,"sma_120":17197.5},{"date":"2026-05-18","open":38000,"high":43100,"low":35550,"close":42550,"volume":92257,"rsi_14":77.37,"sma_20":30207.5,"sma_60":21981.0,"sma_120":17474.17},{"date":"2026-05-19","open":42300,"high":42300,"low":38100,"close":39700,"volume":36322,"rsi_14":72.02,"sma_20":31185.0,"sma_60":22365.33,"sma_120":17727.17},{"date":"2026-05-20","open":39700,"high":39950,"low":32250,"close":37950,"volume":79460,"rsi_14":68.27,"sma_20":32062.5,"sma_60":22719.17,"sma_120":17965.17},{"date":"2026-05-21","open":38950,"high":40750,"low":38850,"close":39500,"volume":58521,"rsi_14":69.05,"sma_20":32895.0,"sma_60":23099.5,"sma_120":18216.25},{"date":"2026-05-22","open":39650,"high":41000,"low":38100,"close":40600,"volume":36725,"rsi_14":70.72,"sma_20":33770.0,"sma_60":23485.0,"sma_120":18475.83},{"date":"2026-05-26","open":42000,"high":46150,"low":41350,"close":43100,"volume":50629,"rsi_14":71.85,"sma_20":34790.0,"sma_60":23911.83,"sma_120":18757.42},{"date":"2026-05-27","open":45000,"high":46000,"low":39000,"close":39900,"volume":52525,"rsi_14":60.2,"sma_20":35522.5,"sma_60":24277.33,"sma_120":19009.83},{"date":"2026-05-28","open":39850,"high":39850,"low":33500,"close":36900,"volume":96266,"rsi_14":56.74,"sma_20":36130.0,"sma_60":24597.33,"sma_120":19237.42},{"date":"2026-05-29","open":37900,"high":40500,"low":35600,"close":39200,"volume":162007,"rsi_14":57.65,"sma_20":36840.0,"sma_60":24967.83,"sma_120":19486.17},{"date":"2026-06-01","open":40350,"high":40350,"low":37300,"close":38900,"volume":51125,"rsi_14":55.65,"sma_20":37502.5,"sma_60":25381.17,"sma_120":19731.17},{"date":"2026-06-02","open":38350,"high":38350,"low":34300,"close":35850,"volume":33597,"rsi_14":46.36,"sma_20":38032.5,"sma_60":25719.33,"sma_120":19949.58},{"date":"2026-06-04","open":34800,"high":37300,"low":34800,"close":36450,"volume":17327,"rsi_14":35.37,"sma_20":38542.5,"sma_60":26051.0,"sma_120":20169.83},{"date":"2026-06-05","open":36400,"high":36400,"low":31800,"close":34100,"volume":40298,"rsi_14":34.24,"sma_20":38612.5,"sma_60":26357.0,"sma_120":20368.17},{"date":"2026-06-08","open":29900,"high":32850,"low":29000,"close":30850,"volume":29383,"rsi_14":35.14,"sma_20":38562.5,"sma_60":26596.5,"sma_120":20529.5},{"date":"2026-06-09","open":31800,"high":33500,"low":31400,"close":33050,"volume":23434,"rsi_14":34.17,"sma_20":38547.5,"sma_60":26877.17,"sma_120":20711.33},{"date":"2026-06-10","open":32900,"high":34300,"low":31000,"close":31450,"volume":15368,"rsi_14":35.65,"sma_20":38385.0,"sma_60":27129.83,"sma_120":20884.67},{"date":"2026-06-11","open":31800,"high":34000,"low":30150,"close":33650,"volume":21700,"rsi_14":42.64,"sma_20":38142.5,"sma_60":27419.67,"sma_120":21073.83},{"date":"2026-06-12","open":35500,"high":36000,"low":33650,"close":34600,"volume":27127,"rsi_14":41.43,"sma_20":37607.5,"sma_60":27716.33,"sma_120":21270.5},{"date":"2026-06-15","open":35800,"high":37350,"low":35650,"close":36100,"volume":20542,"rsi_14":42.24,"sma_20":37215.0,"sma_60":28030.17,"sma_120":21480.92},{"date":"2026-06-16","open":37900,"high":37900,"low":35850,"close":36900,"volume":13509,"rsi_14":38.64,"sma_20":37065.0,"sma_60":28340.83,"sma_120":21697.25},{"date":"2026-06-17","open":35850,"high":38000,"low":35750,"close":37300,"volume":18939,"rsi_14":62.4,"sma_20":35835.0,"sma_60":30419.17,"sma_120":23215.25},{"date":"2026-06-18","open":37300,"high":37850,"low":35500,"close":36300,"volume":16022,"rsi_14":48.67,"sma_20":36632.5,"sma_60":28932.0,"sma_120":22136.08},{"date":"2026-06-19","open":37200,"high":37200,"low":34200,"close":34900,"volume":17153,"rsi_14":40.05,"sma_20":36480.0,"sma_60":29205.0,"sma_120":22336.17},{"date":"2026-06-22","open":34850,"high":44000,"low":34200,"close":37500,"volume":41136,"rsi_14":47.07,"sma_20":36380.0,"sma_60":29517.83,"sma_120":22557.17},{"date":"2026-06-23","open":37500,"high":37600,"low":32500,"close":33600,"volume":13038,"rsi_14":45.45,"sma_20":36030.0,"sma_60":29745.17,"sma_120":22743.67},{"date":"2026-06-24","open":33600,"high":34950,"low":32000,"close":32300,"volume":11802,"rsi_14":41.85,"sma_20":35490.0,"sma_60":29956.0,"sma_120":22920.25},{"date":"2026-06-25","open":34000,"high":34400,"low":29650,"close":29850,"volume":15448,"rsi_14":41.68,"sma_20":34987.5,"sma_60":30136.67,"sma_120":23074.0},{"date":"2026-06-26","open":29800,"high":31200,"low":27100,"close":28550,"volume":27363,"rsi_14":45.13,"sma_20":34570.0,"sma_60":30310.0,"sma_120":23217.33},{"date":"2026-06-29","open":28650,"high":28700,"low":26500,"close":28150,"volume":6970,"rsi_14":38.76,"sma_20":34017.5,"sma_60":30502.5,"sma_120":23356.33},{"date":"2026-06-30","open":28200,"high":32000,"low":27400,"close":31050,"volume":11600,"rsi_14":49.13,"sma_20":33625.0,"sma_60":30700.33,"sma_120":23517.67},{"date":"2026-07-01","open":31400,"high":32000,"low":29550,"close":31650,"volume":10887,"rsi_14":45.35,"sma_20":33415.0,"sma_60":30927.17,"sma_120":23684.08},{"date":"2026-07-02","open":30950,"high":30950,"low":27250,"close":27850,"volume":10294,"rsi_14":36.14,"sma_20":32985.0,"sma_60":31086.0,"sma_120":23811.67},{"date":"2026-07-03","open":27900,"high":28100,"low":25250,"close":27550,"volume":6674,"rsi_14":31.53,"sma_20":32657.5,"sma_60":31240.17,"sma_120":23933.33},{"date":"2026-07-06","open":27750,"high":27750,"low":25750,"close":26050,"volume":8465,"rsi_14":27.25,"sma_20":32417.5,"sma_60":31364.5,"sma_120":24046.92},{"date":"2026-07-07","open":26050,"high":26100,"low":24100,"close":24650,"volume":10100,"rsi_14":24.55,"sma_20":31997.5,"sma_60":31454.0,"sma_120":24141.67},{"date":"2026-07-08","open":24500,"high":24600,"low":22000,"close":22900,"volume":15595,"rsi_14":23.83,"sma_20":31570.0,"sma_60":31517.5,"sma_120":24219.58},{"date":"2026-07-09","open":22700,"high":24100,"low":22000,"close":23100,"volume":8122,"rsi_14":25.82,"sma_20":31042.5,"sma_60":31576.5,"sma_120":24293.42},{"date":"2026-07-10","open":23800,"high":24450,"low":23200,"close":23850,"volume":5844,"rsi_14":19.73,"sma_20":30505.0,"sma_60":31654.33,"sma_120":24375.92},{"date":"2026-07-13","open":24000,"high":24850,"low":22500,"close":22600,"volume":9879,"rsi_14":22.36,"sma_20":29830.0,"sma_60":31704.67,"sma_120":24452.17},{"date":"2026-07-14","open":22550,"high":23250,"low":21200,"close":22450,"volume":9554,"rsi_14":23.73,"sma_20":29107.5,"sma_60":31752.5,"sma_120":24519.08},{"date":"2026-07-15","open":23800,"high":27300,"low":23100,"close":26100,"volume":34547,"rsi_14":40.6,"sma_20":28547.5,"sma_60":31852.5,"sma_120":24614.92},{"date":"2026-07-16","open":25450,"high":25650,"low":23500,"close":24950,"volume":8755,"rsi_14":40.91,"sma_20":27980.0,"sma_60":31932.5,"sma_120":24683.08},{"date":"2026-07-20","open":23050,"high":25400,"low":22150,"close":23000,"volume":8559,"rsi_14":37.94,"sma_20":27385.0,"sma_60":31975.83,"sma_120":24732.75},{"date":"2026-07-21","open":23500,"high":24400,"low":22050,"close":22750,"volume":17899,"rsi_14":27.81,"sma_20":26647.5,"sma_60":31974.17,"sma_120":24792.08},{"date":"2026-07-22","open":23850,"high":25000,"low":23100,"close":23200,"volume":7777,"rsi_14":27.22,"sma_20":26127.5,"sma_60":31975.83,"sma_120":24854.92},{"date":"2026-07-23","open":23400,"high":24750,"low":23300,"close":24500,"volume":3851,"rsi_14":39.56,"sma_20":25737.5,"sma_60":32005.83,"sma_120":24918.25},{"date":"2026-07-24","open":24000,"high":24100,"low":22300,"close":22300,"volume":5131,"rsi_14":35.38,"sma_20":25360.0,"sma_60":31956.67,"sma_120":24966.42},{"date":"2026-07-27","open":22650,"high":22800,"low":21550,"close":22350,"volume":7671,"rsi_14":38.79,"sma_20":25050.0,"sma_60":31916.67,"sma_120":25016.58},{"date":"2026-07-28","open":21600,"high":21600,"low":19470,"close":19780,"volume":7353,"rsi_14":36.22,"sma_20":24631.5,"sma_60":31829.67,"sma_120":25050.58},{"date":"2026-07-29","open":21200,"high":21200,"low":17200,"close":17760,"volume":17390,"rsi_14":35.67,"sma_20":23967.0,"sma_60":31698.17,"sma_120":25072.5},{"date":"2026-07-30","open":17750,"high":17930,"low":16620,"close":16730,"volume":6010,"rsi_14":33.03,"sma_20":23221.0,"sma_60":31556.17,"sma_120":25067.75},{"date":"2026-07-31","open":19300,"high":21300,"low":18430,"close":21050,"volume":24204,"rsi_14":43.73,"sma_20":22881.0,"sma_60":31469.5,"sma_120":25104.0},{"date":"2026-08-03","open":22700,"high":22700,"low":20650,"close":20950,"volume":10941,"rsi_14":46.11,"sma_20":22551.0,"sma_60":31273.67,"sma_120":25132.67},{"date":"2026-08-04","open":21200,"high":21800,"low":20800,"close":21400,"volume":6543,"rsi_14":47.56,"sma_20":22318.5,"sma_60":31099.5,"sma_120":25170.75},{"date":"2026-08-05","open":22600,"high":23900,"low":20700,"close":22700,"volume":16019,"rsi_14":41.12,"sma_20":22221.0,"sma_60":30922.0,"sma_120":25226.17},{"date":"2026-08-06","open":22800,"high":22800,"low":21550,"close":22450,"volume":2026,"rsi_14":43.15,"sma_20":22198.5,"sma_60":30717.83,"sma_120":25279.5},{"date":"2026-08-07","open":22450,"high":23800,"low":22000,"close":22700,"volume":5873,"rsi_14":49.09,"sma_20":22178.5,"sma_60":30454.5,"sma_120":25330.0},{"date":"2026-08-10","open":22800,"high":24000,"low":22700,"close":23450,"volume":6056,"rsi_14":52.05,"sma_20":22158.5,"sma_60":30090.33,"sma_120":25390.0},{"date":"2026-08-11","open":23400,"high":23550,"low":23050,"close":23350,"volume":6505,"rsi_14":50.45,"sma_20":22196.0,"sma_60":29747.0,"sma_120":25449.92},{"date":"2026-08-12","open":23400,"high":24250,"low":22050,"close":23450,"volume":7544,"rsi_14":46.61,"sma_20":22246.0,"sma_60":29472.83,"sma_120":25508.67},{"date":"2026-08-13","open":23950,"high":24800,"low":23950,"close":24400,"volume":7527,"rsi_14":57.37,"sma_20":22161.0,"sma_60":29170.33,"sma_120":25575.67},{"date":"2026-08-14","open":24550,"high":24850,"low":23700,"close":24800,"volume":10069,"rsi_14":58.4,"sma_20":22153.5,"sma_60":28922.0,"sma_120":25643.67},{"date":"2026-08-18","open":25500,"high":25700,"low":23700,"close":24100,"volume":8518,"rsi_14":66.98,"sma_20":22208.5,"sma_60":28691.17,"sma_120":25705.17},{"date":"2026-08-19","open":22500,"high":24200,"low":22400,"close":23750,"volume":8104,"rsi_14":77.1,"sma_20":22258.5,"sma_60":28428.67,"sma_120":25764.08},{"date":"2026-08-20","open":23900,"high":24150,"low":23400,"close":23700,"volume":5255,"rsi_14":84.61,"sma_20":22283.5,"sma_60":28147.0,"sma_120":25816.0},{"date":"2026-08-21","open":23600,"high":23600,"low":22050,"close":22500,"volume":3365,"rsi_14":60.43,"sma_20":22183.5,"sma_60":27803.67,"sma_120":25857.75},{"date":"2026-08-24","open":22550,"high":23050,"low":22400,"close":22500,"volume":5306,"rsi_14":61.31,"sma_20":22193.5,"sma_60":27513.67,"sma_120":25895.5},{"date":"2026-08-25","open":21650,"high":23500,"low":21550,"close":23350,"volume":3593,"rsi_14":63.45,"sma_20":22243.5,"sma_60":27287.83,"sma_120":25942.58},{"date":"2026-08-26","open":23350,"high":23350,"low":22600,"close":22800,"volume":2469,"rsi_14":50.77,"sma_20":22394.5,"sma_60":27014.5,"sma_120":25991.17},{"date":"2026-08-27","open":23400,"high":23400,"low":23000,"close":23200,"volume":2084,"rsi_14":55.64,"sma_20":22666.5,"sma_60":26752.83,"sma_120":26067.0},{"date":"2026-08-28","open":23450,"high":23500,"low":22700,"close":23000,"volume":2722,"rsi_14":52.27,"sma_20":22980.0,"sma_60":26538.67,"sma_120":26129.0},{"date":"2026-08-31","open":23000,"high":23850,"low":22400,"close":23500,"volume":3123,"rsi_14":50.39,"sma_20":23102.5,"sma_60":26322.83,"sma_120":26186.92},{"date":"2026-09-01","open":23500,"high":23500,"low":22750,"close":23350,"volume":3887,"rsi_14":50.0,"sma_20":23222.5,"sma_60":26143.67,"sma_120":26250.33},{"date":"2026-09-02","open":23300,"high":23300,"low":22350,"close":22700,"volume":2267,"rsi_14":44.6,"sma_20":23287.5,"sma_60":26007.83,"sma_120":26302.17},{"date":"2026-09-03","open":22600,"high":22750,"low":20800,"close":21450,"volume":13455,"rsi_14":29.66,"sma_20":23225.0,"sma_60":25814.5,"sma_120":26345.83},{"date":"2026-09-04","open":21800,"high":21800,"low":20700,"close":20950,"volume":4248,"rsi_14":23.81,"sma_20":23150.0,"sma_60":25639.5,"sma_120":26384.67},{"date":"2026-09-07","open":21250,"high":21900,"low":21250,"close":21650,"volume":2759,"rsi_14":33.33,"sma_20":23097.5,"sma_60":25439.5,"sma_120":26429.58},{"date":"2026-09-08","open":21650,"high":21950,"low":21550,"close":21650,"volume":8704,"rsi_14":35.0,"sma_20":23007.5,"sma_60":25223.67,"sma_120":26470.0},{"date":"2026-09-09","open":21800,"high":22900,"low":21650,"close":22850,"volume":9891,"rsi_14":44.79,"sma_20":22982.5,"sma_60":25002.83,"sma_120":26516.5},{"date":"2026-09-10","open":22850,"high":22850,"low":21950,"close":22550,"volume":1547,"rsi_14":50.34,"sma_20":22937.5,"sma_60":24763.67,"sma_120":26552.25},{"date":"2026-09-11","open":22200,"high":22350,"low":21650,"close":22350,"volume":1981,"rsi_14":48.99,"sma_20":22835.0,"sma_60":24514.5,"sma_120":26583.75},{"date":"2026-09-14","open":22150,"high":22150,"low":21500,"close":21500,"volume":1952,"rsi_14":37.58,"sma_20":22670.0,"sma_60":24267.83,"sma_120":26599.92},{"date":"2026-09-15","open":21600,"high":21850,"low":21000,"close":21600,"volume":3458,"rsi_14":41.43,"sma_20":22545.0,"sma_60":24046.17,"sma_120":26625.58},{"date":"2026-09-16","open":21650,"high":21650,"low":20800,"close":21600,"volume":5648,"rsi_14":37.04,"sma_20":22430.0,"sma_60":23778.67,"sma_120":26648.25},{"date":"2026-09-17","open":22050,"high":22050,"low":20900,"close":21500,"volume":8343,"rsi_14":38.64,"sma_20":22320.0,"sma_60":23577.0,"sma_120":26661.08},{"date":"2026-09-18","open":21450,"high":21850,"low":21450,"close":21600,"volume":2365,"rsi_14":34.68,"sma_20":22275.0,"sma_60":23398.67,"sma_120":26677.33},{"date":"2026-09-21","open":21550,"high":21800,"low":21450,"close":21750,"volume":2497,"rsi_14":36.89,"sma_20":22245.0,"sma_60":23266.17,"sma_120":26701.42},{"date":"2026-09-22","open":22500,"high":24350,"low":22500,"close":23800,"volume":29208,"rsi_14":57.33,"sma_20":22267.5,"sma_60":23187.0,"sma_120":26748.5},{"date":"2026-09-23","open":24250,"high":25400,"low":23700,"close":24900,"volume":10493,"rsi_14":73.47,"sma_20":22372.5,"sma_60":23132.83,"sma_120":26817.67},{"date":"2026-09-28","open":25700,"high":25950,"low":24350,"close":25000,"volume":8270,"rsi_14":79.14,"sma_20":22462.5,"sma_60":23032.0,"sma_120":26866.17},{"date":"2026-09-29","open":24900,"high":26500,"low":24500,"close":25850,"volume":10353,"rsi_14":79.58,"sma_20":22605.0,"sma_60":22935.33,"sma_120":26931.25},{"date":"2026-09-30","open":25800,"high":25950,"low":25100,"close":25650,"volume":5013,"rsi_14":77.4,"sma_20":22712.5,"sma_60":22898.67,"sma_120":26992.33},{"date":"2026-10-01","open":25500,"high":27450,"low":24850,"close":27450,"volume":14117,"rsi_14":79.11,"sma_20":22917.5,"sma_60":22897.0,"sma_120":27068.58},{"date":"2026-10-02","open":27750,"high":27875,"low":27100,"close":27700,"volume":10736,"rsi_14":82.8,"sma_20":23167.5,"sma_60":22924.5,"sma_120":27144.5},{"date":"2026-10-06","open":28000,"high":29200,"low":28000,"close":29100,"volume":12460,"rsi_14":87.29,"sma_20":23550.0,"sma_60":22998.67,"sma_120":27226.33},{"date":"2026-10-07","open":28900,"high":28900,"low":27500,"close":27550,"volume":8265,"rsi_14":81.03,"sma_20":23880.0,"sma_60":23076.17,"sma_120":27296.83},{"date":"2026-10-08","open":27900,"high":28850,"low":27400,"close":28700,"volume":14707,"rsi_14":82.87,"sma_20":24232.5,"sma_60":23169.5,"sma_120":27373.0},{"date":"2026-10-12","open":28650,"high":28650,"low":25950,"close":26250,"volume":14372,"rsi_14":67.55,"sma_20":24462.5,"sma_60":23209.5,"sma_120":27431.92},{"date":"2026-10-13","open":25250,"high":26100,"low":24100,"close":25700,"volume":10365,"rsi_14":65.33,"sma_20":24605.0,"sma_60":23261.17,"sma_120":27482.92},{"date":"2026-10-14","open":25700,"high":26100,"low":25075,"close":25550,"volume":2847,"rsi_14":64.36,"sma_20":24755.0,"sma_60":23312.83,"sma_120":27532.67},{"date":"2026-10-15","open":24150,"high":24200,"low":22000,"close":22450,"volume":5916,"rsi_14":52.1,"sma_20":24760.0,"sma_60":23252.0,"sma_120":27552.25},{"date":"2026-10-16","open":22650,"high":24350,"low":22450,"close":23800,"volume":3518,"rsi_14":50.0,"sma_20":24875.0,"sma_60":23232.83,"sma_120":27582.67},{"date":"2026-10-19","open":22600,"high":24200,"low":22600,"close":24200,"volume":3571,"rsi_14":47.71,"sma_20":25005.0,"sma_60":23252.83,"sma_120":27614.33},{"date":"2026-10-20","open":23850,"high":24450,"low":22950,"close":22950,"volume":6264,"rsi_14":43.77,"sma_20":25072.5,"sma_60":23256.17,"sma_120":27615.17},{"date":"2026-10-21","open":23650,"high":24300,"low":23000,"close":23150,"volume":5221,"rsi_14":41.46,"sma_20":25155.0,"sma_60":23255.33,"sma_120":27615.58},{"date":"2026-10-22","open":23250,"high":24300,"low":22650,"close":22750,"volume":4890,"rsi_14":40.94,"sma_20":25212.5,"sma_60":23226.17,"sma_120":27616.0},{"date":"2026-10-23","open":21646,"high":22100,"low":20203,"close":22100,"volume":4976}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":2952.265551298748,"pbr":1.17,"per":7.49,"roa":4.22,"roe":5.9,"grade":"C","comment":"PER 7.59배, ROE 5.9%","revenue":1351350484793.0,"analysis":"PER 7.6배입니다. ROE 5.9%입니다. 시가총액 469.07억. 매출 1.35조, 영업이익 1749.71억.","eps_basis":"PG_TTM","debt_ratio":0.4001742749168973,"market_cap":46279101700,"net_income":152074017961.0,"total_debt":390910229497.0,"ttm_window":"2025Q3~2026Q2","gross_margin":null,"total_assets":1367760202120.0,"total_equity":976849972623.0,"profit_margin":11.25,"revenue_basis":"TTM","dividend_yield":2.399,"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":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":22100.0,"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":5520.0747},{"date":"2020-05-22","close":5544.5361},{"date":"2020-05-25","close":5365.1538},{"date":"2020-05-26","close":5316.2319},{"date":"2020-05-27","close":5397.769},{"date":"2020-05-28","close":5251.002},{"date":"2020-05-29","close":5096.0811},{"date":"2020-06-01","close":5079.7734},{"date":"2020-06-02","close":5153.1567},{"date":"2020-06-03","close":5145.0029},{"date":"2020-06-04","close":5071.6191},{"date":"2020-06-05","close":5153.1567},{"date":"2020-06-08","close":5104.2349},{"date":"2020-06-09","close":5324.3857},{"date":"2020-06-10","close":5177.6182},{"date":"2020-06-11","close":6368.063},{"date":"2020-06-12","close":5862.5317},{"date":"2020-06-15","close":5357.0005},{"date":"2020-06-16","close":5487.46},{"date":"2020-06-17","close":5780.9946},{"date":"2020-06-18","close":6074.5283},{"date":"2020-06-19","close":5536.3823},{"date":"2020-06-22","close":5226.5405},{"date":"2020-06-23","close":5136.8501},{"date":"2020-06-24","close":5251.002},{"date":"2020-06-25","close":5079.7734},{"date":"2020-06-26","close":5202.0791},{"date":"2020-06-29","close":5022.6973},{"date":"2020-06-30","close":5055.3125},{"date":"2020-07-01","close":5193.9263},{"date":"2020-07-02","close":5259.1553},{"date":"2020-07-03","close":5193.9263},{"date":"2020-07-06","close":5324.3857},{"date":"2020-07-07","close":5462.999},{"date":"2020-07-08","close":5389.6152},{"date":"2020-07-09","close":5511.9209},{"date":"2020-07-10","close":5340.6924},{"date":"2020-07-13","close":5251.002},{"date":"2020-07-14","close":5381.4609},{"date":"2020-07-15","close":6751.2876},{"date":"2020-07-16","close":6074.5283},{"date":"2020-07-17","close":6074.5283},{"date":"2020-07-20","close":5984.8374},{"date":"2020-07-21","close":5870.6851},{"date":"2020-07-22","close":6001.145},{"date":"2020-07-23","close":5968.5308},{"date":"2020-07-24","close":5854.3779},{"date":"2020-07-27","close":5903.2998},{"date":"2020-07-28","close":5968.5308},{"date":"2020-07-29","close":5927.7612},{"date":"2020-07-30","close":6661.5972},{"date":"2020-07-31","close":6645.2905},{"date":"2020-08-03","close":6604.521},{"date":"2020-08-04","close":6620.8281},{"date":"2020-08-05","close":6392.5234},{"date":"2020-08-06","close":6368.063},{"date":"2020-08-07","close":6278.3721},{"date":"2020-08-10","close":6245.7563},{"date":"2020-08-11","close":6408.8315},{"date":"2020-08-12","close":6310.9868},{"date":"2020-08-13","close":6278.3721},{"date":"2020-08-14","close":6188.6812},{"date":"2020-08-18","close":5740.2246},{"date":"2020-08-19","close":5789.1484},{"date":"2020-08-20","close":5471.1528},{"date":"2020-08-21","close":5666.8418},{"date":"2020-08-24","close":5715.7642},{"date":"2020-08-25","close":5813.6094},{"date":"2020-08-26","close":5691.3032},{"date":"2020-08-27","close":5560.8433},{"date":"2020-08-28","close":5544.5361},{"date":"2020-08-31","close":5511.9209},{"date":"2020-09-01","close":5536.3823},{"date":"2020-09-02","close":5715.7642},{"date":"2020-09-03","close":5683.1494},{"date":"2020-09-04","close":5691.3032},{"date":"2020-09-07","close":5797.3013},{"date":"2020-09-08","close":5911.4541},{"date":"2020-09-09","close":5984.8374},{"date":"2020-09-10","close":6009.2983},{"date":"2020-09-11","close":6033.7598},{"date":"2020-09-14","close":6310.9868},{"date":"2020-09-15","close":6302.833},{"date":"2020-09-16","close":6131.605},{"date":"2020-09-17","close":6221.2954},{"date":"2020-09-18","close":6253.9106},{"date":"2020-09-21","close":5976.6841},{"date":"2020-09-22","close":5764.687},{"date":"2020-09-23","close":5780.9946},{"date":"2020-09-24","close":5666.8418},{"date":"2020-09-25","close":5748.3794},{"date":"2020-09-28","close":5911.4541},{"date":"2020-09-29","close":5935.915},{"date":"2020-10-05","close":5984.8374},{"date":"2020-10-06","close":5952.2222},{"date":"2020-10-07","close":5886.9927},{"date":"2020-10-08","close":5911.4541},{"date":"2020-10-12","close":5927.7612},{"date":"2020-10-13","close":5968.5308},{"date":"2020-10-14","close":6009.2983},{"date":"2020-10-15","close":6058.2212},{"date":"2020-10-16","close":5895.1465},{"date":"2020-10-19","close":5911.4541},{"date":"2020-10-20","close":5935.915},{"date":"2020-10-21","close":6139.7583},{"date":"2020-10-22","close":6767.5957},{"date":"2020-10-23","close":8112.9604},{"date":"2020-10-26","close":6522.9834},{"date":"2020-10-27","close":7150.8213},{"date":"2020-10-28","close":6775.7495},{"date":"2020-10-29","close":6881.7476},{"date":"2020-10-30","close":6514.8296},{"date":"2020-11-02","close":6751.2876},{"date":"2020-11-03","close":6914.3628},{"date":"2020-11-04","close":6759.4419},{"date":"2020-11-05","close":6767.5957},{"date":"2020-11-06","close":7085.5908},{"date":"2020-11-09","close":7207.897},{"date":"2020-11-10","close":7248.666},{"date":"2020-11-11","close":7101.8979},{"date":"2020-11-12","close":6914.3628},{"date":"2020-11-13","close":6922.5166},{"date":"2020-11-16","close":7012.2075},{"date":"2020-11-17","close":6767.5957},{"date":"2020-11-18","close":6718.6733},{"date":"2020-11-19","close":6661.5972},{"date":"2020-11-20","close":6653.4429},{"date":"2020-11-23","close":6726.8271},{"date":"2020-11-24","close":6783.9033},{"date":"2020-11-25","close":6759.4419},{"date":"2020-11-26","close":6849.1328},{"date":"2020-11-27","close":6906.209},{"date":"2020-11-30","close":6873.5938},{"date":"2020-12-01","close":7093.7446},{"date":"2020-12-02","close":7126.3594},{"date":"2020-12-03","close":7134.5137},{"date":"2020-12-04","close":6979.5928},{"date":"2020-12-07","close":6808.3638},{"date":"2020-12-08","close":6792.0566},{"date":"2020-12-09","close":6849.1328},{"date":"2020-12-10","close":6946.9775},{"date":"2020-12-11","close":6946.9775},{"date":"2020-12-14","close":6865.4404},{"date":"2020-12-15","close":7004.0537},{"date":"2020-12-16","close":6995.8999},{"date":"2020-12-17","close":7036.6689},{"date":"2020-12-18","close":7020.3613},{"date":"2020-12-21","close":6938.8247},{"date":"2020-12-22","close":6783.9033},{"date":"2020-12-23","close":6759.4419},{"date":"2020-12-24","close":6898.0552},{"date":"2020-12-28","close":7191.5894},{"date":"2020-12-29","close":7415.4028},{"date":"2020-12-30","close":7516.7524},{"date":"2021-01-04","close":7466.0776},{"date":"2021-01-05","close":7415.4028},{"date":"2021-01-06","close":7398.5112},{"date":"2021-01-07","close":7390.0654},{"date":"2021-01-08","close":7406.957},{"date":"2021-01-11","close":7626.5469},{"date":"2021-01-12","close":9079.2227},{"date":"2021-01-13","close":8488.0186},{"date":"2021-01-14","close":8158.6323},{"date":"2021-01-15","close":8023.4995},{"date":"2021-01-18","close":7905.2588},{"date":"2021-01-19","close":8048.8379},{"date":"2021-01-20","close":8023.4995},{"date":"2021-01-21","close":7989.7158},{"date":"2021-01-22","close":8141.7402},{"date":"2021-01-25","close":8023.4995},{"date":"2021-01-26","close":8082.6201},{"date":"2021-01-27","close":7981.2705},{"date":"2021-01-28","close":7685.6675},{"date":"2021-01-29","close":7432.2939},{"date":"2021-02-01","close":7542.0898},{"date":"2021-02-02","close":7550.5352},{"date":"2021-02-03","close":7939.0415},{"date":"2021-02-04","close":7989.7158},{"date":"2021-02-05","close":7981.2705},{"date":"2021-02-08","close":7812.355},{"date":"2021-02-09","close":8040.3906},{"date":"2021-02-10","close":8031.9443},{"date":"2021-02-15","close":8124.8491},{"date":"2021-02-16","close":8099.5117},{"date":"2021-02-17","close":7955.9331},{"date":"2021-02-18","close":7787.0176},{"date":"2021-02-19","close":7820.8008},{"date":"2021-02-22","close":7702.5586},{"date":"2021-02-23","close":7643.4385},{"date":"2021-02-24","close":7432.2939},{"date":"2021-02-25","close":7770.125},{"date":"2021-02-26","close":7592.7642},{"date":"2021-03-02","close":7677.2217},{"date":"2021-03-03","close":7863.0293},{"date":"2021-03-04","close":7803.9097},{"date":"2021-03-05","close":7770.125},{"date":"2021-03-08","close":7601.21},{"date":"2021-03-09","close":7626.5469},{"date":"2021-03-10","close":7575.8726},{"date":"2021-03-11","close":7685.6675},{"date":"2021-03-12","close":7694.1133},{"date":"2021-03-15","close":7820.8008},{"date":"2021-03-16","close":7820.8008},{"date":"2021-03-17","close":7778.5713},{"date":"2021-03-18","close":7753.2344},{"date":"2021-03-19","close":7727.8975},{"date":"2021-03-22","close":7668.7764},{"date":"2021-03-23","close":7634.9932},{"date":"2021-03-24","close":7584.3188},{"date":"2021-03-25","close":7584.3188},{"date":"2021-03-26","close":7618.1016},{"date":"2021-03-29","close":7584.3188},{"date":"2021-03-30","close":7685.6675},{"date":"2021-03-31","close":7643.4385},{"date":"2021-04-01","close":7685.6675},{"date":"2021-04-02","close":7719.4507},{"date":"2021-04-05","close":7736.3423},{"date":"2021-04-06","close":7871.4751},{"date":"2021-04-07","close":8310.6562},{"date":"2021-04-08","close":8952.5361},{"date":"2021-04-09","close":9036.9951},{"date":"2021-04-12","close":9036.9951},{"date":"2021-04-13","close":8614.7051},{"date":"2021-04-14","close":8488.0186},{"date":"2021-04-15","close":8699.1621},{"date":"2021-04-16","close":9163.6807},{"date":"2021-04-19","close":11908.5625},{"date":"2021-04-20","close":15455.7949},{"date":"2021-04-21","close":13682.1777},{"date":"2021-04-22","close":12204.165},{"date":"2021-04-23","close":12499.7676},{"date":"2021-04-26","close":11908.5625},{"date":"2021-04-27","close":11739.6465},{"date":"2021-04-28","close":11570.7295},{"date":"2021-04-29","close":11993.0205},{"date":"2021-04-30","close":11444.043},{"date":"2021-05-03","close":11486.2725},{"date":"2021-05-04","close":11486.2725},{"date":"2021-05-06","close":12077.4785},{"date":"2021-05-07","close":12035.249},{"date":"2021-05-10","close":13386.5752},{"date":"2021-05-11","close":12922.0566},{"date":"2021-05-12","close":12288.623},{"date":"2021-05-13","close":11781.876},{"date":"2021-05-14","close":11739.6465},{"date":"2021-05-17","close":11232.8994},{"date":"2021-05-18","close":11275.1279},{"date":"2021-05-20","close":14653.4443},{"date":"2021-05-21","close":15624.71},{"date":"2021-05-24","close":13808.8652},{"date":"2021-05-25","close":13133.2012},{"date":"2021-05-26","close":12753.1416},{"date":"2021-05-27","close":13386.5752},{"date":"2021-05-28","close":15329.1055},{"date":"2021-05-31","close":15455.7949},{"date":"2021-06-01","close":15709.168},{"date":"2021-06-02","close":15286.877},{"date":"2021-06-03","close":14906.8184},{"date":"2021-06-04","close":14611.2139},{"date":"2021-06-07","close":14146.6963},{"date":"2021-06-08","close":13935.5508},{"date":"2021-06-09","close":13977.7793},{"date":"2021-06-10","close":13302.1182},{"date":"2021-06-11","close":13639.9482},{"date":"2021-06-14","close":14062.2393},{"date":"2021-06-15","close":14062.2393},{"date":"2021-06-16","close":14315.6123},{"date":"2021-06-17","close":14188.9258},{"date":"2021-06-18","close":14315.6123},{"date":"2021-06-21","close":13766.6367},{"date":"2021-06-22","close":13682.1777},{"date":"2021-06-23","close":13386.5752},{"date":"2021-06-24","close":13893.3232},{"date":"2021-06-25","close":13724.4072},{"date":"2021-06-28","close":13597.7207},{"date":"2021-06-29","close":13513.2617},{"date":"2021-06-30","close":13428.8037},{"date":"2021-07-01","close":13217.6592},{"date":"2021-07-02","close":12879.8281},{"date":"2021-07-05","close":12837.5986},{"date":"2021-07-06","close":14020.0107},{"date":"2021-07-07","close":13175.4316},{"date":"2021-07-08","close":13090.9727},{"date":"2021-07-09","close":13006.5156},{"date":"2021-07-12","close":13048.7441},{"date":"2021-07-13","close":12879.8281},{"date":"2021-07-14","close":12964.2852},{"date":"2021-07-15","close":13048.7441},{"date":"2021-07-16","close":13048.7441},{"date":"2021-07-19","close":12879.8281},{"date":"2021-07-20","close":12626.4551},{"date":"2021-07-21","close":12457.5391},{"date":"2021-07-22","close":12668.6836},{"date":"2021-07-23","close":12837.5986},{"date":"2021-07-26","close":13175.4316},{"date":"2021-07-27","close":13428.8037},{"date":"2021-07-28","close":13217.6592},{"date":"2021-07-29","close":13302.1182},{"date":"2021-07-30","close":13386.5752},{"date":"2021-08-02","close":13175.4316},{"date":"2021-08-03","close":13428.8037},{"date":"2021-08-04","close":13259.8887},{"date":"2021-08-05","close":13344.3467},{"date":"2021-08-06","close":13259.8887},{"date":"2021-08-09","close":13471.0342},{"date":"2021-08-10","close":13344.3467},{"date":"2021-08-11","close":13217.6592},{"date":"2021-08-12","close":13090.9727},{"date":"2021-08-13","close":12753.1416},{"date":"2021-08-17","close":12499.7676},{"date":"2021-08-18","close":12753.1416},{"date":"2021-08-19","close":12837.5986},{"date":"2021-08-20","close":12373.0811},{"date":"2021-08-23","close":12668.6836},{"date":"2021-08-24","close":12922.0566},{"date":"2021-08-25","close":13048.7441},{"date":"2021-08-26","close":13048.7441},{"date":"2021-08-27","close":12795.3701},{"date":"2021-08-30","close":12795.3701},{"date":"2021-08-31","close":12753.1416},{"date":"2021-09-01","close":12837.5986},{"date":"2021-09-02","close":12753.1416},{"date":"2021-09-03","close":12922.0566},{"date":"2021-09-06","close":12837.5986},{"date":"2021-09-07","close":12753.1416},{"date":"2021-09-08","close":12668.6836},{"date":"2021-09-09","close":12584.2246},{"date":"2021-09-10","close":12499.7676},{"date":"2021-09-13","close":12288.623},{"date":"2021-09-14","close":12246.3936},{"date":"2021-09-15","close":12330.8516},{"date":"2021-09-16","close":12161.9355},{"date":"2021-09-17","close":12288.623},{"date":"2021-09-23","close":11993.0205},{"date":"2021-09-24","close":11908.5625},{"date":"2021-09-27","close":11824.1045},{"date":"2021-09-28","close":11824.1045},{"date":"2021-09-29","close":11655.1895},{"date":"2021-09-30","close":11570.7295},{"date":"2021-10-01","close":11232.8994},{"date":"2021-10-05","close":10768.3809},{"date":"2021-10-06","close":10219.4053},{"date":"2021-10-07","close":10599.4648},{"date":"2021-10-08","close":10852.8379},{"date":"2021-10-12","close":10937.2969},{"date":"2021-10-13","close":11063.9834},{"date":"2021-10-14","close":11275.1279},{"date":"2021-10-15","close":11359.5869},{"date":"2021-10-18","close":11317.3574},{"date":"2021-10-19","close":11444.043},{"date":"2021-10-20","close":11317.3574},{"date":"2021-10-21","close":11190.6699},{"date":"2021-10-22","close":11106.2129},{"date":"2021-10-25","close":11232.8994},{"date":"2021-10-26","close":11612.96},{"date":"2021-10-27","close":11486.2725},{"date":"2021-10-28","close":11824.1045},{"date":"2021-10-29","close":11781.876},{"date":"2021-11-01","close":11486.2725},{"date":"2021-11-02","close":11528.502},{"date":"2021-11-03","close":11190.6699},{"date":"2021-11-04","close":11401.8154},{"date":"2021-11-05","close":11866.332},{"date":"2021-11-08","close":11824.1045},{"date":"2021-11-09","close":11908.5625},{"date":"2021-11-10","close":11781.876},{"date":"2021-11-11","close":12288.623},{"date":"2021-11-12","close":12668.6836},{"date":"2021-11-15","close":12541.9961},{"date":"2021-11-16","close":12499.7676},{"date":"2021-11-17","close":12541.9961},{"date":"2021-11-18","close":12415.3096},{"date":"2021-11-19","close":12415.3096},{"date":"2021-11-22","close":12584.2246},{"date":"2021-11-23","close":12330.8516},{"date":"2021-11-24","close":12246.3936},{"date":"2021-11-25","close":12119.707},{"date":"2021-11-26","close":12035.249},{"date":"2021-11-29","close":11655.1895},{"date":"2021-11-30","close":10852.8379},{"date":"2021-12-01","close":11317.3574},{"date":"2021-12-02","close":11317.3574},{"date":"2021-12-03","close":11612.96},{"date":"2021-12-06","close":12161.9355},{"date":"2021-12-07","close":11993.0205},{"date":"2021-12-08","close":11993.0205},{"date":"2021-12-09","close":12077.4785},{"date":"2021-12-10","close":12330.8516},{"date":"2021-12-13","close":12330.8516},{"date":"2021-12-14","close":12246.3936},{"date":"2021-12-15","close":12288.623},{"date":"2021-12-16","close":12119.707},{"date":"2021-12-17","close":11993.0205},{"date":"2021-12-20","close":11697.418},{"date":"2021-12-21","close":11824.1045},{"date":"2021-12-22","close":12246.3936},{"date":"2021-12-23","close":12626.4551},{"date":"2021-12-24","close":12710.9121},{"date":"2021-12-27","close":12795.3701},{"date":"2021-12-28","close":13048.7441},{"date":"2021-12-29","close":12923.8145},{"date":"2021-12-30","close":13182.29},{"date":"2022-01-03","close":15200.0},{"date":"2022-01-04","close":12665.3379},{"date":"2022-01-05","close":12320.7031},{"date":"2022-01-06","close":12148.3848},{"date":"2022-01-07","close":12493.0195},{"date":"2022-01-10","close":12406.8613},{"date":"2022-01-11","close":12105.3047},{"date":"2022-01-12","close":12363.7822},{"date":"2022-01-13","close":12320.7031},{"date":"2022-01-14","close":12320.7031},{"date":"2022-01-17","close":12536.0996},{"date":"2022-01-18","close":12493.0195},{"date":"2022-01-19","close":12320.7031},{"date":"2022-01-20","close":12406.8613},{"date":"2022-01-21","close":12363.7822},{"date":"2022-01-24","close":11932.9883},{"date":"2022-01-25","close":11846.8301},{"date":"2022-01-26","close":11846.8301},{"date":"2022-01-27","close":11416.0352},{"date":"2022-01-28","close":11674.5107},{"date":"2022-02-03","close":11760.6709},{"date":"2022-02-04","close":11976.0674},{"date":"2022-02-07","close":11976.0674},{"date":"2022-02-08","close":11976.0674},{"date":"2022-02-09","close":11976.0674},{"date":"2022-02-10","close":11889.9092},{"date":"2022-02-11","close":11760.6709},{"date":"2022-02-14","close":11200.6387},{"date":"2022-02-15","close":10856.0039},{"date":"2022-02-16","close":11286.7979},{"date":"2022-02-17","close":11329.877},{"date":"2022-02-18","close":11588.3535},{"date":"2022-02-21","close":11545.2744},{"date":"2022-02-22","close":11545.2744},{"date":"2022-02-23","close":11545.2744},{"date":"2022-02-24","close":11286.7979},{"date":"2022-02-25","close":12019.1475},{"date":"2022-02-28","close":12019.1475},{"date":"2022-03-02","close":12148.3848},{"date":"2022-03-03","close":12277.623},{"date":"2022-03-04","close":12277.623},{"date":"2022-03-07","close":12105.3047},{"date":"2022-03-08","close":11760.6709},{"date":"2022-03-10","close":11760.6709},{"date":"2022-03-11","close":11674.5107},{"date":"2022-03-14","close":11889.9092},{"date":"2022-03-15","close":11889.9092},{"date":"2022-03-16","close":11889.9092},{"date":"2022-03-17","close":11889.9092},{"date":"2022-03-18","close":12536.0996},{"date":"2022-03-21","close":12536.0996},{"date":"2022-03-22","close":13096.1309},{"date":"2022-03-23","close":12966.8936},{"date":"2022-03-24","close":13009.9727},{"date":"2022-03-25","close":13053.0518},{"date":"2022-03-28","close":12966.8936},{"date":"2022-03-29","close":12708.417},{"date":"2022-03-30","close":12708.417},{"date":"2022-03-31","close":12449.9404},{"date":"2022-04-01","close":12449.9404},{"date":"2022-04-04","close":12493.0195},{"date":"2022-04-05","close":12406.8613},{"date":"2022-04-06","close":12449.9404},{"date":"2022-04-07","close":12622.2588},{"date":"2022-04-08","close":12665.3379},{"date":"2022-04-11","close":12622.2588},{"date":"2022-04-12","close":12579.1787},{"date":"2022-04-13","close":12880.7354},{"date":"2022-04-14","close":12880.7354},{"date":"2022-04-15","close":13139.2109},{"date":"2022-04-18","close":13096.1309},{"date":"2022-04-19","close":13225.3691},{"date":"2022-04-20","close":13613.084},{"date":"2022-04-21","close":13613.084},{"date":"2022-04-22","close":13570.0049},{"date":"2022-04-25","close":13311.5283},{"date":"2022-04-26","close":13440.7676},{"date":"2022-04-27","close":13397.6865},{"date":"2022-04-28","close":13699.2422},{"date":"2022-04-29","close":13785.4014},{"date":"2022-05-02","close":13397.6865},{"date":"2022-05-03","close":13613.084},{"date":"2022-05-04","close":13354.6074},{"date":"2022-05-06","close":13225.3691},{"date":"2022-05-09","close":14600.0},{"date":"2022-05-10","close":12751.4961},{"date":"2022-05-11","close":12794.5752},{"date":"2022-05-12","close":12708.417},{"date":"2022-05-13","close":12966.8936},{"date":"2022-05-16","close":12923.8145},{"date":"2022-05-17","close":12966.8936},{"date":"2022-05-18","close":13397.6865},{"date":"2022-05-19","close":13268.4492},{"date":"2022-05-20","close":13182.29},{"date":"2022-05-23","close":13225.3691},{"date":"2022-05-24","close":12536.0996},{"date":"2022-05-25","close":12751.4961},{"date":"2022-05-26","close":12751.4961},{"date":"2022-05-27","close":12794.5752},{"date":"2022-05-30","close":12880.7354},{"date":"2022-05-31","close":12923.8145},{"date":"2022-06-02","close":12880.7354},{"date":"2022-06-03","close":12665.3379},{"date":"2022-06-07","close":12449.9404},{"date":"2022-06-08","close":12148.3848},{"date":"2022-06-09","close":12191.4648},{"date":"2022-06-10","close":12105.3047},{"date":"2022-06-13","close":11588.3535},{"date":"2022-06-14","close":12406.8613},{"date":"2022-06-15","close":11889.9092},{"date":"2022-06-16","close":11502.1943},{"date":"2022-06-17","close":11286.7979},{"date":"2022-06-20","close":10899.083},{"date":"2022-06-21","close":10726.7656},{"date":"2022-06-22","close":9865.1777},{"date":"2022-06-23","close":9477.4639},{"date":"2022-06-24","close":9994.415},{"date":"2022-06-27","close":10166.7334},{"date":"2022-06-28","close":10382.1309},{"date":"2022-06-29","close":10339.0508},{"date":"2022-06-30","close":10166.7334},{"date":"2022-07-01","close":10080.5752},{"date":"2022-07-04","close":9779.0195},{"date":"2022-07-05","close":10080.5752},{"date":"2022-07-06","close":10123.6553},{"date":"2022-07-07","close":10597.5273},{"date":"2022-07-08","close":10597.5273},{"date":"2022-07-11","close":10425.2109},{"date":"2022-07-12","close":10166.7334},{"date":"2022-07-13","close":10382.1309},{"date":"2022-07-14","close":10339.0508},{"date":"2022-07-15","close":10295.9707},{"date":"2022-07-18","close":10683.6865},{"date":"2022-07-19","close":10683.6865},{"date":"2022-07-20","close":10726.7656},{"date":"2022-07-21","close":10726.7656},{"date":"2022-07-22","close":10812.9238},{"date":"2022-07-25","close":10856.0039},{"date":"2022-07-26","close":10812.9238},{"date":"2022-07-27","close":10856.0039},{"date":"2022-07-28","close":10856.0039},{"date":"2022-07-29","close":10942.1621},{"date":"2022-08-01","close":11200.6387},{"date":"2022-08-02","close":11200.6387},{"date":"2022-08-03","close":11329.877},{"date":"2022-08-04","close":11329.877},{"date":"2022-08-05","close":11243.7178},{"date":"2022-08-08","close":11157.5596},{"date":"2022-08-09","close":10985.2422},{"date":"2022-08-10","close":10597.5273},{"date":"2022-08-11","close":10683.6865},{"date":"2022-08-12","close":10856.0039},{"date":"2022-08-16","close":11028.3213},{"date":"2022-08-17","close":10942.1621},{"date":"2022-08-18","close":11071.3994},{"date":"2022-08-19","close":10985.2422},{"date":"2022-08-22","close":10856.0039},{"date":"2022-08-23","close":10597.5273},{"date":"2022-08-24","close":10769.8447},{"date":"2022-08-25","close":10899.083},{"date":"2022-08-26","close":10812.9238},{"date":"2022-08-29","close":10468.2891},{"date":"2022-08-30","close":10640.6064},{"date":"2022-08-31","close":10985.2422},{"date":"2022-09-01","close":10899.083},{"date":"2022-09-02","close":10769.8447},{"date":"2022-09-05","close":10468.2891},{"date":"2022-09-06","close":10425.2109},{"date":"2022-09-07","close":10123.6553},{"date":"2022-09-08","close":10209.8125},{"date":"2022-09-13","close":10425.2109},{"date":"2022-09-14","close":10209.8125},{"date":"2022-09-15","close":10209.8125},{"date":"2022-09-16","close":10209.8125},{"date":"2022-09-19","close":10037.4951},{"date":"2022-09-20","close":10037.4951},{"date":"2022-09-21","close":9865.1777},{"date":"2022-09-22","close":9606.7012},{"date":"2022-09-23","close":8917.4316},{"date":"2022-09-26","close":8572.7959},{"date":"2022-09-27","close":8590.0283},{"date":"2022-09-28","close":8297.0889},{"date":"2022-09-29","close":8271.2402},{"date":"2022-09-30","close":8434.9424},{"date":"2022-10-04","close":8469.4062},{"date":"2022-10-05","close":8478.0215},{"date":"2022-10-06","close":8745.1143},{"date":"2022-10-07","close":8788.1943},{"date":"2022-10-11","close":8417.7109},{"date":"2022-10-12","close":8615.875},{"date":"2022-10-13","close":8538.333},{"date":"2022-10-14","close":8702.0352},{"date":"2022-10-17","close":8615.875},{"date":"2022-10-18","close":8702.0352},{"date":"2022-10-19","close":8598.6436},{"date":"2022-10-20","close":8503.8691},{"date":"2022-10-21","close":8383.2471},{"date":"2022-10-24","close":8598.6436},{"date":"2022-10-25","close":8658.9561},{"date":"2022-10-26","close":8512.4863},{"date":"2022-10-27","close":8538.333},{"date":"2022-10-28","close":8546.9492},{"date":"2022-10-31","close":8745.1143},{"date":"2022-11-01","close":8788.1943},{"date":"2022-11-02","close":8831.2725},{"date":"2022-11-03","close":9003.5908},{"date":"2022-11-04","close":8831.2725},{"date":"2022-11-07","close":8831.2725},{"date":"2022-11-08","close":9089.749},{"date":"2022-11-09","close":9132.8281},{"date":"2022-11-10","close":8917.4316},{"date":"2022-11-11","close":9218.9883},{"date":"2022-11-14","close":9218.9883},{"date":"2022-11-15","close":9563.6221},{"date":"2022-11-16","close":9606.7012},{"date":"2022-11-17","close":9391.3047},{"date":"2022-11-18","close":9305.1455},{"date":"2022-11-21","close":9003.5908},{"date":"2022-11-22","close":8917.4316},{"date":"2022-11-23","close":8960.5107},{"date":"2022-11-24","close":9046.6699},{"date":"2022-11-25","close":8960.5107},{"date":"2022-11-28","close":8874.3516},{"date":"2022-11-29","close":9003.5908},{"date":"2022-11-30","close":9046.6699},{"date":"2022-12-01","close":9606.7012},{"date":"2022-12-02","close":9262.0664},{"date":"2022-12-05","close":9218.9883},{"date":"2022-12-06","close":9046.6699},{"date":"2022-12-07","close":8917.4316},{"date":"2022-12-08","close":8788.1943},{"date":"2022-12-09","close":8960.5107},{"date":"2022-12-12","close":8917.4316},{"date":"2022-12-13","close":9003.5908},{"date":"2022-12-14","close":9218.9883},{"date":"2022-12-15","close":9218.9883},{"date":"2022-12-16","close":9262.0664},{"date":"2022-12-19","close":9434.3838},{"date":"2022-12-20","close":9348.2246},{"date":"2022-12-21","close":9348.2246},{"date":"2022-12-22","close":9391.3047},{"date":"2022-12-23","close":9175.9072},{"date":"2022-12-26","close":9262.0664},{"date":"2022-12-27","close":9305.1455},{"date":"2022-12-28","close":9354.3799},{"date":"2022-12-29","close":8870.9961},{"date":"2023-01-02","close":8781.4805},{"date":"2023-01-03","close":8763.5762},{"date":"2023-01-04","close":8906.8027},{"date":"2023-01-05","close":8879.9473},{"date":"2023-01-06","close":9130.5918},{"date":"2023-01-09","close":9220.1064},{"date":"2023-01-10","close":9309.6221},{"date":"2023-01-11","close":9354.3799},{"date":"2023-01-12","close":9354.3799},{"date":"2023-01-13","close":9264.8652},{"date":"2023-01-16","close":9175.3486},{"date":"2023-01-17","close":9085.834},{"date":"2023-01-18","close":9041.0752},{"date":"2023-01-19","close":9041.0752},{"date":"2023-01-20","close":8996.3174},{"date":"2023-01-25","close":9202.2031},{"date":"2023-01-26","close":9255.9131},{"date":"2023-01-27","close":9318.5742},{"date":"2023-01-30","close":9291.7188},{"date":"2023-01-31","close":9291.7188},{"date":"2023-02-01","close":9291.7188},{"date":"2023-02-02","close":9318.5742},{"date":"2023-02-03","close":9211.1543},{"date":"2023-02-06","close":9282.7666},{"date":"2023-02-07","close":9417.04},{"date":"2023-02-08","close":9622.9268},{"date":"2023-02-09","close":9784.0557},{"date":"2023-02-10","close":9784.0557},{"date":"2023-02-13","close":10204.7783},{"date":"2023-02-14","close":10142.1172},{"date":"2023-02-15","close":10043.6504},{"date":"2023-02-16","close":10133.166},{"date":"2023-02-17","close":9936.2305},{"date":"2023-02-20","close":9927.2793},{"date":"2023-02-21","close":9918.3291},{"date":"2023-02-22","close":9560.2656},{"date":"2023-02-23","close":9587.1201},{"date":"2023-02-24","close":9515.5068},{"date":"2023-02-27","close":9417.04},{"date":"2023-02-28","close":9452.8467},{"date":"2023-03-02","close":9461.7979},{"date":"2023-03-03","close":9443.8955},{"date":"2023-03-06","close":9927.2793},{"date":"2023-03-07","close":9793.0068},{"date":"2023-03-08","close":9569.2168},{"date":"2023-03-09","close":9685.5879},{"date":"2023-03-10","close":9452.8467},{"date":"2023-03-13","close":9220.1064},{"date":"2023-03-14","close":8951.5605},{"date":"2023-03-15","close":8942.6074},{"date":"2023-03-16","close":9067.9297},{"date":"2023-03-17","close":9220.1064},{"date":"2023-03-20","close":9202.2031},{"date":"2023-03-21","close":9238.0098},{"date":"2023-03-22","close":9354.3799},{"date":"2023-03-23","close":9354.3799},{"date":"2023-03-24","close":9882.5215},{"date":"2023-03-27","close":9721.3936},{"date":"2023-03-28","close":9730.3447},{"date":"2023-03-29","close":9784.0557},{"date":"2023-03-30","close":9945.1826},{"date":"2023-03-31","close":9963.0859},{"date":"2023-04-03","close":9846.7158},{"date":"2023-04-04","close":9748.248},{"date":"2023-04-05","close":9721.3936},{"date":"2023-04-06","close":9587.1201},{"date":"2023-04-07","close":9846.7158},{"date":"2023-04-10","close":9533.4111},{"date":"2023-04-11","close":9676.6357},{"date":"2023-04-12","close":9640.8291},{"date":"2023-04-13","close":9658.7334},{"date":"2023-04-14","close":9578.1689},{"date":"2023-04-17","close":9470.75},{"date":"2023-04-18","close":9399.1377},{"date":"2023-04-19","close":9488.6533},{"date":"2023-04-20","close":9443.8955},{"date":"2023-04-21","close":9300.6709},{"date":"2023-04-24","close":9085.834},{"date":"2023-04-25","close":9076.8809},{"date":"2023-04-26","close":9085.834},{"date":"2023-04-27","close":9085.834},{"date":"2023-04-28","close":9067.9297},{"date":"2023-05-02","close":9103.7354},{"date":"2023-05-03","close":9130.5918},{"date":"2023-05-04","close":9014.2207},{"date":"2023-05-08","close":9085.834},{"date":"2023-05-09","close":8987.3652},{"date":"2023-05-10","close":9005.2695},{"date":"2023-05-11","close":9094.7842},{"date":"2023-05-12","close":8987.3652},{"date":"2023-05-15","close":8942.6074},{"date":"2023-05-16","close":8942.6074},{"date":"2023-05-17","close":8951.5605},{"date":"2023-05-18","close":9023.1719},{"date":"2023-05-19","close":9542.3623},{"date":"2023-05-22","close":9506.5566},{"date":"2023-05-23","close":9470.75},{"date":"2023-05-24","close":9309.6221},{"date":"2023-05-25","close":9399.1377},{"date":"2023-05-26","close":9515.5068},{"date":"2023-05-30","close":9739.2979},{"date":"2023-05-31","close":9855.667},{"date":"2023-06-01","close":9846.7158},{"date":"2023-06-02","close":9864.6191},{"date":"2023-06-05","close":9846.7158},{"date":"2023-06-07","close":9748.248},{"date":"2023-06-08","close":9649.7812},{"date":"2023-06-09","close":9757.1992},{"date":"2023-06-12","close":9721.3936},{"date":"2023-06-13","close":9793.0068},{"date":"2023-06-14","close":9703.4902},{"date":"2023-06-15","close":10097.3604},{"date":"2023-06-16","close":10267.4395},{"date":"2023-06-19","close":10473.3242},{"date":"2023-06-20","close":10464.373},{"date":"2023-06-21","close":10330.0996},{"date":"2023-06-22","close":10267.4395},{"date":"2023-06-23","close":10249.5352},{"date":"2023-06-26","close":10321.1484},{"date":"2023-06-27","close":10428.5664},{"date":"2023-06-28","close":10365.9062},{"date":"2023-06-29","close":10482.2764},{"date":"2023-06-30","close":10500.1797},{"date":"2023-07-03","close":10553.8887},{"date":"2023-07-04","close":10562.8398},{"date":"2023-07-05","close":10697.1133},{"date":"2023-07-06","close":10312.1973},{"date":"2023-07-07","close":10195.8262},{"date":"2023-07-10","close":10025.7471},{"date":"2023-07-11","close":10222.6816},{"date":"2023-07-12","close":10231.6328},{"date":"2023-07-13","close":10670.2588},{"date":"2023-07-14","close":11234.208},{"date":"2023-07-17","close":11413.2393},{"date":"2023-07-18","close":11341.626},{"date":"2023-07-19","close":10974.6123},{"date":"2023-07-20","close":11090.9824},{"date":"2023-07-21","close":10831.3867},{"date":"2023-07-24","close":10920.9033},{"date":"2023-07-25","close":10759.7754},{"date":"2023-07-26","close":10321.1484},{"date":"2023-07-27","close":10625.502},{"date":"2023-07-28","close":10768.7256},{"date":"2023-07-31","close":10741.8711},{"date":"2023-08-01","close":10715.0166},{"date":"2023-08-02","close":10419.6152},{"date":"2023-08-03","close":10061.5527},{"date":"2023-08-04","close":9775.1025},{"date":"2023-08-07","close":9613.9756},{"date":"2023-08-08","close":9443.8955},{"date":"2023-08-09","close":9613.9756},{"date":"2023-08-10","close":9390.1855},{"date":"2023-08-11","close":9425.9922},{"date":"2023-08-14","close":9354.3799},{"date":"2023-08-16","close":9202.2031},{"date":"2023-08-17","close":9300.6709},{"date":"2023-08-18","close":9524.46},{"date":"2023-08-21","close":9417.04},{"date":"2023-08-22","close":9434.9443},{"date":"2023-08-23","close":9399.1377},{"date":"2023-08-24","close":9560.2656},{"date":"2023-08-25","close":9300.6709},{"date":"2023-08-28","close":9354.3799},{"date":"2023-08-29","close":9390.1855},{"date":"2023-08-30","close":9560.2656},{"date":"2023-08-31","close":9596.0713},{"date":"2023-09-01","close":9891.4736},{"date":"2023-09-04","close":9784.0557},{"date":"2023-09-05","close":9757.1992},{"date":"2023-09-06","close":9739.2979},{"date":"2023-09-07","close":9685.5879},{"date":"2023-09-08","close":9569.2168},{"date":"2023-09-11","close":9488.6533},{"date":"2023-09-12","close":9569.2168},{"date":"2023-09-13","close":9399.1377},{"date":"2023-09-14","close":9578.1689},{"date":"2023-09-15","close":9578.1689},{"date":"2023-09-18","close":9417.04},{"date":"2023-09-19","close":9381.2344},{"date":"2023-09-20","close":9238.0098},{"date":"2023-09-21","close":8951.5605},{"date":"2023-09-22","close":8978.4141},{"date":"2023-09-25","close":8853.0918},{"date":"2023-09-26","close":8844.1416},{"date":"2023-09-27","close":8933.6562},{"date":"2023-10-04","close":8665.1104},{"date":"2023-10-05","close":8656.1582},{"date":"2023-10-06","close":8647.207},{"date":"2023-10-10","close":8700.916},{"date":"2023-10-11","close":8888.8984},{"date":"2023-10-12","close":8987.3652},{"date":"2023-10-13","close":8951.5605},{"date":"2023-10-16","close":8817.2861},{"date":"2023-10-17","close":8996.3174},{"date":"2023-10-18","close":8951.5605},{"date":"2023-10-19","close":8835.1895},{"date":"2023-10-20","close":8772.5283},{"date":"2023-10-23","close":8718.8193},{"date":"2023-10-24","close":8718.8193},{"date":"2023-10-25","close":8584.5459},{"date":"2023-10-26","close":8217.5322},{"date":"2023-10-27","close":8145.9194},{"date":"2023-10-30","close":8083.2583},{"date":"2023-10-31","close":7662.5347},{"date":"2023-11-01","close":7698.3418},{"date":"2023-11-02","close":8065.355},{"date":"2023-11-03","close":8065.355},{"date":"2023-11-06","close":8280.1924},{"date":"2023-11-07","close":8190.6772},{"date":"2023-11-08","close":8181.7256},{"date":"2023-11-09","close":8253.3389},{"date":"2023-11-10","close":8262.2891},{"date":"2023-11-13","close":8324.9502},{"date":"2023-11-14","close":8244.3867},{"date":"2023-11-15","close":8315.999},{"date":"2023-11-16","close":8351.8057},{"date":"2023-11-17","close":8262.2891},{"date":"2023-11-20","close":8396.5625},{"date":"2023-11-21","close":8468.1748},{"date":"2023-11-22","close":8557.6914},{"date":"2023-11-23","close":8396.5625},{"date":"2023-11-24","close":8441.3203},{"date":"2023-11-27","close":8727.7705},{"date":"2023-11-28","close":8853.0918},{"date":"2023-11-29","close":8826.2383},{"date":"2023-11-30","close":8853.0918},{"date":"2023-12-01","close":8915.7529},{"date":"2023-12-04","close":9202.2031},{"date":"2023-12-05","close":8978.4141},{"date":"2023-12-06","close":9130.5918},{"date":"2023-12-07","close":9014.2207},{"date":"2023-12-08","close":9103.7354},{"date":"2023-12-11","close":9506.5566},{"date":"2023-12-12","close":9390.1855},{"date":"2023-12-13","close":9927.2793},{"date":"2023-12-14","close":9560.2656},{"date":"2023-12-15","close":9443.8955},{"date":"2023-12-18","close":9488.6533},{"date":"2023-12-19","close":9291.7188},{"date":"2023-12-20","close":9175.3486},{"date":"2023-12-21","close":8942.6074},{"date":"2023-12-22","close":9121.6387},{"date":"2023-12-26","close":9121.6387},{"date":"2023-12-27","close":9103.7354},{"date":"2023-12-28","close":9085.834},{"date":"2024-01-02","close":9094.7842},{"date":"2024-01-03","close":9085.834},{"date":"2024-01-04","close":9058.9785},{"date":"2024-01-05","close":9076.8809},{"date":"2024-01-08","close":9058.9785},{"date":"2024-01-09","close":9130.5918},{"date":"2024-01-10","close":9121.6387},{"date":"2024-01-11","close":9050.0264},{"date":"2024-01-12","close":8996.3174},{"date":"2024-01-15","close":8942.6074},{"date":"2024-01-16","close":8817.2861},{"date":"2024-01-17","close":8790.4316},{"date":"2024-01-18","close":8790.4316},{"date":"2024-01-19","close":8942.6074},{"date":"2024-01-22","close":8951.5605},{"date":"2024-01-23","close":8915.7529},{"date":"2024-01-24","close":8996.3174},{"date":"2024-01-25","close":8933.6562},{"date":"2024-01-26","close":8942.6074},{"date":"2024-01-29","close":8951.5605},{"date":"2024-01-30","close":8915.7529},{"date":"2024-01-31","close":8799.3828},{"date":"2024-02-01","close":8870.9961},{"date":"2024-02-02","close":8915.7529},{"date":"2024-02-05","close":8915.7529},{"date":"2024-02-06","close":8879.9473},{"date":"2024-02-07","close":8790.4316},{"date":"2024-02-08","close":8709.8672},{"date":"2024-02-13","close":8808.334},{"date":"2024-02-14","close":8826.2383},{"date":"2024-02-15","close":8790.4316},{"date":"2024-02-16","close":8835.1895},{"date":"2024-02-19","close":8817.2861},{"date":"2024-02-20","close":8781.4805},{"date":"2024-02-21","close":8781.4805},{"date":"2024-02-22","close":8781.4805},{"date":"2024-02-23","close":8727.7705},{"date":"2024-02-26","close":8566.6426},{"date":"2024-02-27","close":8414.4658},{"date":"2024-02-28","close":8450.2715},{"date":"2024-02-29","close":8396.5625},{"date":"2024-03-04","close":8683.0117},{"date":"2024-03-05","close":8647.207},{"date":"2024-03-06","close":8683.0117},{"date":"2024-03-07","close":8674.0615},{"date":"2024-03-08","close":8727.7705},{"date":"2024-03-11","close":8727.7705},{"date":"2024-03-12","close":8727.7705},{"date":"2024-03-13","close":8593.4971},{"date":"2024-03-14","close":8459.2236},{"date":"2024-03-15","close":8486.0791},{"date":"2024-03-18","close":8477.127},{"date":"2024-03-19","close":8539.7881},{"date":"2024-03-20","close":8629.3027},{"date":"2024-03-21","close":8754.625},{"date":"2024-03-22","close":8736.7217},{"date":"2024-03-25","close":8718.8193},{"date":"2024-03-26","close":8754.625},{"date":"2024-03-27","close":8718.8193},{"date":"2024-03-28","close":8963.7031},{"date":"2024-03-29","close":9046.8721},{"date":"2024-04-01","close":9268.6553},{"date":"2024-04-02","close":9185.4863},{"date":"2024-04-03","close":9157.7637},{"date":"2024-04-04","close":9231.6914},{"date":"2024-04-05","close":9157.7637},{"date":"2024-04-08","close":8991.4268},{"date":"2024-04-09","close":9009.9082},{"date":"2024-04-11","close":8963.7031},{"date":"2024-04-12","close":8908.2588},{"date":"2024-04-15","close":8935.9814},{"date":"2024-04-16","close":8714.1992},{"date":"2024-04-17","close":8732.6807},{"date":"2024-04-18","close":8862.0537},{"date":"2024-04-19","close":8677.2354},{"date":"2024-04-22","close":8723.4404},{"date":"2024-04-23","close":8778.8848},{"date":"2024-04-24","close":8871.2949},{"date":"2024-04-25","close":8871.2949},{"date":"2024-04-26","close":8862.0537},{"date":"2024-04-29","close":8871.2949},{"date":"2024-04-30","close":8825.0898},{"date":"2024-05-02","close":8806.6074},{"date":"2024-05-03","close":8797.3672},{"date":"2024-05-07","close":8769.6436},{"date":"2024-05-08","close":8843.5723},{"date":"2024-05-09","close":8825.0898},{"date":"2024-05-10","close":8880.5361},{"date":"2024-05-13","close":8834.3311},{"date":"2024-05-14","close":8815.8486},{"date":"2024-05-16","close":8917.5},{"date":"2024-05-17","close":8917.5},{"date":"2024-05-20","close":8862.0537},{"date":"2024-05-21","close":8834.3311},{"date":"2024-05-22","close":8852.8125},{"date":"2024-05-23","close":8935.9814},{"date":"2024-05-24","close":8862.0537},{"date":"2024-05-27","close":8483.1758},{"date":"2024-05-28","close":8529.3809},{"date":"2024-05-29","close":8455.4521},{"date":"2024-05-30","close":8381.5244},{"date":"2024-05-31","close":8436.9707},{"date":"2024-06-03","close":8279.875},{"date":"2024-06-04","close":8196.7061},{"date":"2024-06-05","close":8261.3926},{"date":"2024-06-07","close":8353.8027},{"date":"2024-06-10","close":8316.8389},{"date":"2024-06-11","close":8316.8389},{"date":"2024-06-12","close":8400.0068},{"date":"2024-06-13","close":8436.9707},{"date":"2024-06-14","close":8344.5615},{"date":"2024-06-17","close":8353.8027},{"date":"2024-06-18","close":8353.8027},{"date":"2024-06-19","close":8326.0801},{"date":"2024-06-20","close":8446.2119},{"date":"2024-06-21","close":8344.5615},{"date":"2024-06-24","close":8316.8389},{"date":"2024-06-25","close":8279.875},{"date":"2024-06-26","close":8390.7656},{"date":"2024-06-27","close":8270.6338},{"date":"2024-06-28","close":8390.7656},{"date":"2024-07-01","close":8473.9346},{"date":"2024-07-02","close":8473.9346},{"date":"2024-07-03","close":8381.5244},{"date":"2024-07-04","close":8436.9707},{"date":"2024-07-05","close":8464.6934},{"date":"2024-07-08","close":8436.9707},{"date":"2024-07-09","close":8464.6934},{"date":"2024-07-10","close":8714.1992},{"date":"2024-07-11","close":8677.2354},{"date":"2024-07-12","close":8584.8252},{"date":"2024-07-15","close":8584.8252},{"date":"2024-07-16","close":8547.8623},{"date":"2024-07-17","close":8529.3809},{"date":"2024-07-18","close":8455.4521},{"date":"2024-07-19","close":8455.4521},{"date":"2024-07-22","close":8326.0801},{"date":"2024-07-23","close":8344.5615},{"date":"2024-07-24","close":8418.4883},{"date":"2024-07-25","close":8326.0801},{"date":"2024-07-26","close":8335.3213},{"date":"2024-07-29","close":8372.2852},{"date":"2024-07-30","close":8316.8389},{"date":"2024-07-31","close":8270.6338},{"date":"2024-08-01","close":8353.8027},{"date":"2024-08-02","close":8252.1523},{"date":"2024-08-05","close":7614.5278},{"date":"2024-08-06","close":7845.5513},{"date":"2024-08-07","close":7937.9604},{"date":"2024-08-08","close":8150.5024},{"date":"2024-08-09","close":8196.7061},{"date":"2024-08-12","close":8261.3926},{"date":"2024-08-13","close":8159.7432},{"date":"2024-08-14","close":8168.9844},{"date":"2024-08-16","close":8233.6699},{"date":"2024-08-19","close":8196.7061},{"date":"2024-08-20","close":8187.4663},{"date":"2024-08-21","close":8196.7061},{"date":"2024-08-22","close":8196.7061},{"date":"2024-08-23","close":8196.7061},{"date":"2024-08-26","close":8113.5381},{"date":"2024-08-27","close":8122.7793},{"date":"2024-08-28","close":8076.5742},{"date":"2024-08-29","close":8076.5742},{"date":"2024-08-30","close":8242.9111},{"date":"2024-09-02","close":8178.2251},{"date":"2024-09-03","close":8113.5381},{"date":"2024-09-04","close":7734.6602},{"date":"2024-09-05","close":7753.1421},{"date":"2024-09-06","close":7660.7329},{"date":"2024-09-09","close":7771.6235},{"date":"2024-09-10","close":7679.2144},{"date":"2024-09-11","close":7614.5278},{"date":"2024-09-12","close":7771.6235},{"date":"2024-09-13","close":7780.8647},{"date":"2024-09-19","close":7651.4917},{"date":"2024-09-20","close":7706.937},{"date":"2024-09-23","close":7725.4189},{"date":"2024-09-24","close":7725.4189},{"date":"2024-09-25","close":7734.6602},{"date":"2024-09-26","close":7753.1421},{"date":"2024-09-27","close":7762.3828},{"date":"2024-09-30","close":7669.9736},{"date":"2024-10-02","close":7651.4917},{"date":"2024-10-04","close":7633.0098},{"date":"2024-10-07","close":7679.2144},{"date":"2024-10-08","close":7623.769},{"date":"2024-10-10","close":7623.769},{"date":"2024-10-11","close":7623.769},{"date":"2024-10-14","close":7605.2871},{"date":"2024-10-15","close":7633.0098},{"date":"2024-10-16","close":7660.7329},{"date":"2024-10-17","close":7669.9736},{"date":"2024-10-18","close":7559.0825},{"date":"2024-10-21","close":7559.0825},{"date":"2024-10-22","close":7466.6733},{"date":"2024-10-23","close":7466.6733},{"date":"2024-10-24","close":7300.3359},{"date":"2024-10-25","close":7300.3359},{"date":"2024-10-28","close":7374.2637},{"date":"2024-10-29","close":7383.5049},{"date":"2024-10-30","close":7438.9502},{"date":"2024-10-31","close":7438.9502},{"date":"2024-11-01","close":7411.2271},{"date":"2024-11-04","close":7559.0825},{"date":"2024-11-05","close":7716.1782},{"date":"2024-11-06","close":7605.2871},{"date":"2024-11-07","close":7623.769},{"date":"2024-11-08","close":7660.7329},{"date":"2024-11-11","close":7586.8047},{"date":"2024-11-12","close":7429.7095},{"date":"2024-11-13","close":7429.7095},{"date":"2024-11-14","close":7254.1313},{"date":"2024-11-15","close":7300.3359},{"date":"2024-11-18","close":7457.4321},{"date":"2024-11-19","close":7411.2271},{"date":"2024-11-20","close":7198.686},{"date":"2024-11-21","close":7337.2998},{"date":"2024-11-22","close":7475.9141},{"date":"2024-11-25","close":7697.6963},{"date":"2024-11-26","close":7679.2144},{"date":"2024-11-27","close":7642.251},{"date":"2024-11-28","close":7614.5278},{"date":"2024-11-29","close":7531.3594},{"date":"2024-12-02","close":7485.1553},{"date":"2024-12-03","close":7614.5278},{"date":"2024-12-04","close":7318.8179},{"date":"2024-12-05","close":7161.7222},{"date":"2024-12-06","close":7124.7583},{"date":"2024-12-09","close":6616.5073},{"date":"2024-12-10","close":6801.3262},{"date":"2024-12-11","close":7291.0957},{"date":"2024-12-12","close":7254.1313},{"date":"2024-12-13","close":7531.3594},{"date":"2024-12-16","close":7429.7095},{"date":"2024-12-17","close":7438.9502},{"date":"2024-12-18","close":7429.7095},{"date":"2024-12-19","close":7392.7451},{"date":"2024-12-20","close":7337.2998},{"date":"2024-12-23","close":7512.8774},{"date":"2024-12-24","close":7328.0591},{"date":"2024-12-26","close":7328.0591},{"date":"2024-12-27","close":7318.8179},{"date":"2024-12-30","close":7383.5049},{"date":"2025-01-02","close":7365.0229},{"date":"2025-01-03","close":7485.1553},{"date":"2025-01-06","close":7623.769},{"date":"2025-01-07","close":7623.769},{"date":"2025-01-08","close":7577.5645},{"date":"2025-01-09","close":7522.1187},{"date":"2025-01-10","close":7531.3594},{"date":"2025-01-13","close":7429.7095},{"date":"2025-01-14","close":7328.0591},{"date":"2025-01-15","close":7365.0229},{"date":"2025-01-16","close":7420.4683},{"date":"2025-01-17","close":7392.7451},{"date":"2025-01-20","close":7512.8774},{"date":"2025-01-21","close":7651.4917},{"date":"2025-01-22","close":7697.6963},{"date":"2025-01-23","close":7559.0825},{"date":"2025-01-24","close":7771.6235},{"date":"2025-01-31","close":7559.0825},{"date":"2025-02-03","close":7309.5771},{"date":"2025-02-04","close":7392.7451},{"date":"2025-02-05","close":7383.5049},{"date":"2025-02-06","close":7420.4683},{"date":"2025-02-07","close":7475.9141},{"date":"2025-02-10","close":7503.6367},{"date":"2025-02-11","close":7494.3955},{"date":"2025-02-12","close":7494.3955},{"date":"2025-02-13","close":7466.6733},{"date":"2025-02-14","close":7623.769},{"date":"2025-02-17","close":7716.1782},{"date":"2025-02-18","close":7596.0459},{"date":"2025-02-19","close":7623.769},{"date":"2025-02-20","close":7522.1187},{"date":"2025-02-21","close":7660.7329},{"date":"2025-02-24","close":7669.9736},{"date":"2025-02-25","close":7577.5645},{"date":"2025-02-26","close":7549.8413},{"date":"2025-02-27","close":7494.3955},{"date":"2025-02-28","close":7429.7095},{"date":"2025-03-04","close":7457.4321},{"date":"2025-03-05","close":7466.6733},{"date":"2025-03-06","close":7448.1914},{"date":"2025-03-07","close":7383.5049},{"date":"2025-03-10","close":7383.5049},{"date":"2025-03-11","close":7392.7451},{"date":"2025-03-12","close":7346.541},{"date":"2025-03-13","close":7420.4683},{"date":"2025-03-14","close":7448.1914},{"date":"2025-03-17","close":7420.4683},{"date":"2025-03-18","close":7438.9502},{"date":"2025-03-19","close":7457.4321},{"date":"2025-03-20","close":7466.6733},{"date":"2025-03-21","close":7485.1553},{"date":"2025-03-24","close":7485.1553},{"date":"2025-03-25","close":7438.9502},{"date":"2025-03-26","close":7475.9141},{"date":"2025-03-27","close":7383.5049},{"date":"2025-03-28","close":7485.7153},{"date":"2025-03-31","close":7446.7783},{"date":"2025-04-01","close":7242.3569},{"date":"2025-04-02","close":7242.3569},{"date":"2025-04-03","close":7183.9507},{"date":"2025-04-04","close":7193.6851},{"date":"2025-04-07","close":6862.7173},{"date":"2025-04-08","close":6930.8574},{"date":"2025-04-09","close":6911.3887},{"date":"2025-04-10","close":7291.0283},{"date":"2025-04-11","close":7232.6226},{"date":"2025-04-14","close":7291.0283},{"date":"2025-04-15","close":7398.1064},{"date":"2025-04-16","close":7388.3721},{"date":"2025-04-17","close":7456.5122},{"date":"2025-04-18","close":7437.0439},{"date":"2025-04-21","close":7475.981},{"date":"2025-04-22","close":7466.2466},{"date":"2025-04-23","close":7417.5752},{"date":"2025-04-24","close":7456.5122},{"date":"2025-04-25","close":7514.9185},{"date":"2025-04-28","close":7534.3872},{"date":"2025-04-29","close":7631.731},{"date":"2025-04-30","close":7583.0591},{"date":"2025-05-02","close":7553.856},{"date":"2025-05-07","close":7514.9185},{"date":"2025-05-08","close":7553.856},{"date":"2025-05-09","close":7485.7153},{"date":"2025-05-12","close":7475.981},{"date":"2025-05-13","close":7475.981},{"date":"2025-05-14","close":7485.7153},{"date":"2025-05-15","close":7485.7153},{"date":"2025-05-16","close":7359.1689},{"date":"2025-05-19","close":7154.7476},{"date":"2025-05-20","close":7252.0913},{"date":"2025-05-21","close":7252.0913},{"date":"2025-05-22","close":7232.6226},{"date":"2025-05-23","close":7261.8252},{"date":"2025-05-26","close":7232.6226},{"date":"2025-05-27","close":7145.0132},{"date":"2025-05-28","close":7310.4971},{"date":"2025-05-29","close":7339.7002},{"date":"2025-05-30","close":7339.7002},{"date":"2025-06-02","close":7339.7002},{"date":"2025-06-04","close":7368.9033},{"date":"2025-06-05","close":7466.2466},{"date":"2025-06-09","close":7524.6528},{"date":"2025-06-10","close":7524.6528},{"date":"2025-06-11","close":7602.5278},{"date":"2025-06-12","close":7660.9336},{"date":"2025-06-13","close":7641.4653},{"date":"2025-06-16","close":7641.4653},{"date":"2025-06-17","close":7709.6055},{"date":"2025-06-18","close":7690.1367},{"date":"2025-06-19","close":7865.355},{"date":"2025-06-20","close":7904.2925},{"date":"2025-06-23","close":7816.6836},{"date":"2025-06-24","close":7991.9019},{"date":"2025-06-25","close":8050.3076},{"date":"2025-06-26","close":8069.7764},{"date":"2025-06-27","close":8040.5732},{"date":"2025-06-30","close":7943.23},{"date":"2025-07-01","close":8040.5732},{"date":"2025-07-02","close":8040.5732},{"date":"2025-07-03","close":8137.917},{"date":"2025-07-04","close":8098.9795},{"date":"2025-07-07","close":8040.5732},{"date":"2025-07-08","close":8079.5107},{"date":"2025-07-09","close":8089.2451},{"date":"2025-07-10","close":8089.2451},{"date":"2025-07-11","close":8079.5107},{"date":"2025-07-14","close":8079.5107},{"date":"2025-07-15","close":8147.6514},{"date":"2025-07-16","close":8313.1357},{"date":"2025-07-17","close":8342.3379},{"date":"2025-07-18","close":8342.3379},{"date":"2025-07-21","close":8352.0723},{"date":"2025-07-22","close":8361.8066},{"date":"2025-07-23","close":8332.6035},{"date":"2025-07-24","close":8313.1357},{"date":"2025-07-25","close":8244.9951},{"date":"2025-07-28","close":8303.4014},{"date":"2025-07-29","close":8254.7295},{"date":"2025-07-30","close":8712.2432},{"date":"2025-07-31","close":8566.2285},{"date":"2025-08-01","close":8322.8691},{"date":"2025-08-04","close":8352.0723},{"date":"2025-08-05","close":8566.2285},{"date":"2025-08-06","close":8566.2285},{"date":"2025-08-07","close":8410.4785},{"date":"2025-08-08","close":8585.6973},{"date":"2025-08-11","close":8566.2285},{"date":"2025-08-12","close":8527.291},{"date":"2025-08-13","close":8653.8379},{"date":"2025-08-14","close":8537.0254},{"date":"2025-08-18","close":8478.6191},{"date":"2025-08-19","close":8468.8848},{"date":"2025-08-20","close":8274.1982},{"date":"2025-08-21","close":8400.7441},{"date":"2025-08-22","close":8488.3535},{"date":"2025-08-25","close":8585.6973},{"date":"2025-08-26","close":8605.166},{"date":"2025-08-27","close":8644.1035},{"date":"2025-08-28","close":8624.6348},{"date":"2025-08-29","close":8653.8379},{"date":"2025-09-01","close":8566.2285},{"date":"2025-09-02","close":8624.6348},{"date":"2025-09-03","close":8585.6973},{"date":"2025-09-04","close":8595.4316},{"date":"2025-09-05","close":8634.3691},{"date":"2025-09-08","close":8644.1035},{"date":"2025-09-09","close":8858.2588},{"date":"2025-09-10","close":8965.3369},{"date":"2025-09-11","close":8926.3994},{"date":"2025-09-12","close":8965.3369},{"date":"2025-09-15","close":9072.415},{"date":"2025-09-16","close":9101.6172},{"date":"2025-09-17","close":9091.8838},{"date":"2025-09-18","close":9140.5547},{"date":"2025-09-19","close":9370.0},{"date":"2025-09-22","close":9198.9609},{"date":"2025-09-23","close":9062.6807},{"date":"2025-09-24","close":9354.7109},{"date":"2025-09-25","close":9335.2422},{"date":"2025-09-26","close":9101.6172},{"date":"2025-09-29","close":9247.6328},{"date":"2025-09-30","close":9383.9141},{"date":"2025-10-01","close":9753.8193},{"date":"2025-10-02","close":10123.7246},{"date":"2025-10-10","close":11184.7686},{"date":"2025-10-13","close":10931.6758},{"date":"2025-10-14","close":10367.083},{"date":"2025-10-15","close":10659.1133},{"date":"2025-10-16","close":10707.7852},{"date":"2025-10-17","close":10561.7705},{"date":"2025-10-20","close":10649.3789},{"date":"2025-10-21","close":10269.7393},{"date":"2025-10-22","close":10113.9902},{"date":"2025-10-23","close":10600.708},{"date":"2025-10-24","close":10688.3164},{"date":"2025-10-27","close":10921.9414},{"date":"2025-10-28","close":10814.8633},{"date":"2025-10-29","close":11097.1592},{"date":"2025-10-30","close":11048.4873},{"date":"2025-10-31","close":11165.2998},{"date":"2025-11-03","close":11379.4561},{"date":"2025-11-04","close":11369.7217},{"date":"2025-11-05","close":12206.875},{"date":"2025-11-06","close":12605.9834},{"date":"2025-11-07","close":12090.0635},{"date":"2025-11-10","close":12927.2178},{"date":"2025-11-11","close":13190.0449},{"date":"2025-11-12","close":13861.7148},{"date":"2025-11-13","close":13579.4189},{"date":"2025-11-14","close":13092.7012},{"date":"2025-11-17","close":14036.9336},{"date":"2025-11-18","close":14212.1514},{"date":"2025-11-19","close":16324.5059},{"date":"2025-11-20","close":16587.334},{"date":"2025-11-21","close":15214.79},{"date":"2025-11-24","close":15243.9932},{"date":"2025-11-25","close":16451.0527},{"date":"2025-11-26","close":16081.1465},{"date":"2025-11-27","close":15896.1943},{"date":"2025-11-28","close":15282.9307},{"date":"2025-12-01","close":14835.1504},{"date":"2025-12-02","close":14747.541},{"date":"2025-12-03","close":15136.915},{"date":"2025-12-04","close":14260.8232},{"date":"2025-12-05","close":14591.791},{"date":"2025-12-08","close":14552.8535},{"date":"2025-12-09","close":14854.6191},{"date":"2025-12-10","close":14864.3535},{"date":"2025-12-11","close":14513.917},{"date":"2025-12-12","close":14338.6982},{"date":"2025-12-15","close":14114.8086},{"date":"2025-12-16","close":14221.8857},{"date":"2025-12-17","close":14474.9795},{"date":"2025-12-18","close":14601.5254},{"date":"2025-12-19","close":14474.9795},{"date":"2025-12-22","close":14659.9316},{"date":"2025-12-23","close":14358.167},{"date":"2025-12-24","close":14212.1514},{"date":"2025-12-26","close":14124.543},{"date":"2025-12-29","close":14260.8232},{"date":"2025-12-30","close":14251.0889},{"date":"2026-01-02","close":14358.167},{"date":"2026-01-05","close":14260.8232},{"date":"2026-01-06","close":13569.6846},{"date":"2026-01-07","close":13102.4355},{"date":"2026-01-08","close":12742.2646},{"date":"2026-01-09","close":12450.2344},{"date":"2026-01-12","close":12654.6553},{"date":"2026-01-13","close":13121.9043},{"date":"2026-01-14","close":13267.9199},{"date":"2026-01-15","close":14445.7764},{"date":"2026-01-16","close":14728.0723},{"date":"2026-01-19","close":14650.1973},{"date":"2026-01-20","close":14280.292},{"date":"2026-01-21","close":14290.0264},{"date":"2026-01-22","close":14552.8535},{"date":"2026-01-23","close":14640.4629},{"date":"2026-01-26","close":14844.8848},{"date":"2026-01-27","close":14757.2754},{"date":"2026-01-28","close":15390.0078},{"date":"2026-01-29","close":15409.4766},{"date":"2026-01-30","close":16840.4258},{"date":"2026-02-02","close":16256.3652},{"date":"2026-02-03","close":17044.8477},{"date":"2026-02-04","close":16382.9121},{"date":"2026-02-05","close":15623.6328},{"date":"2026-02-06","close":15623.6328},{"date":"2026-02-09","close":16197.959},{"date":"2026-02-10","close":15818.3193},{"date":"2026-02-11","close":15730.71},{"date":"2026-02-12","close":15964.335},{"date":"2026-02-13","close":15925.3975},{"date":"2026-02-19","close":16197.959},{"date":"2026-02-20","close":16275.834},{"date":"2026-02-23","close":16236.8965},{"date":"2026-02-24","close":17005.9102},{"date":"2026-02-25","close":17025.3789},{"date":"2026-02-26","close":17492.627},{"date":"2026-02-27","close":17229.8008},{"date":"2026-03-03","close":16519.1934},{"date":"2026-03-04","close":13725.4346},{"date":"2026-03-05","close":15146.6494},{"date":"2026-03-06","close":16110.3496},{"date":"2026-03-09","close":15321.8672},{"date":"2026-03-10","close":16042.21},{"date":"2026-03-11","close":15779.3818},{"date":"2026-03-12","close":15857.2568},{"date":"2026-03-13","close":15828.0537},{"date":"2026-03-16","close":16353.709},{"date":"2026-03-17","close":16811.2227},{"date":"2026-03-18","close":17774.9238},{"date":"2026-03-19","close":18076.6895},{"date":"2026-03-20","close":19040.3887},{"date":"2026-03-23","close":18028.0176},{"date":"2026-03-24","close":18232.4375},{"date":"2026-03-25","close":19429.7637},{"date":"2026-03-26","close":19127.998},{"date":"2026-03-27","close":18505.0},{"date":"2026-03-30","close":18150.0},{"date":"2026-03-31","close":16600.0},{"date":"2026-04-01","close":19200.0},{"date":"2026-04-02","close":18040.0},{"date":"2026-04-03","close":18320.0},{"date":"2026-04-06","close":18300.0},{"date":"2026-04-07","close":18590.0},{"date":"2026-04-08","close":19280.0},{"date":"2026-04-09","close":19090.0},{"date":"2026-04-10","close":19560.0},{"date":"2026-04-13","close":19180.0},{"date":"2026-04-14","close":19580.0},{"date":"2026-04-15","close":19580.0},{"date":"2026-04-16","close":20100.0},{"date":"2026-04-17","close":20150.0},{"date":"2026-04-20","close":20400.0},{"date":"2026-04-21","close":22850.0},{"date":"2026-04-22","close":23100.0},{"date":"2026-04-23","close":22700.0},{"date":"2026-04-24","close":25250.0},{"date":"2026-04-27","close":24750.0},{"date":"2026-04-28","close":25000.0},{"date":"2026-04-29","close":25650.0},{"date":"2026-04-30","close":25250.0},{"date":"2026-05-04","close":26250.0},{"date":"2026-05-06","close":32700.0},{"date":"2026-05-07","close":31850.0},{"date":"2026-05-08","close":33350.0},{"date":"2026-05-11","close":34700.0},{"date":"2026-05-12","close":38500.0},{"date":"2026-05-13","close":45300.0},{"date":"2026-05-14","close":43950.0},{"date":"2026-05-15","close":39900.0},{"date":"2026-05-18","close":42550.0},{"date":"2026-05-19","close":39700.0},{"date":"2026-05-20","close":37950.0},{"date":"2026-05-21","close":39500.0},{"date":"2026-05-22","close":40600.0},{"date":"2026-05-26","close":43100.0},{"date":"2026-05-27","close":39900.0},{"date":"2026-05-28","close":36900.0},{"date":"2026-05-29","close":39200.0},{"date":"2026-06-01","close":38900.0},{"date":"2026-06-02","close":35850.0},{"date":"2026-06-04","close":36450.0},{"date":"2026-06-05","close":34100.0},{"date":"2026-06-08","close":30850.0},{"date":"2026-06-09","close":33050.0},{"date":"2026-06-10","close":31450.0},{"date":"2026-06-11","close":33650.0},{"date":"2026-06-12","close":34600.0},{"date":"2026-06-15","close":36100.0},{"date":"2026-06-16","close":36900.0},{"date":"2026-06-17","close":37300.0},{"date":"2026-06-18","close":36300.0},{"date":"2026-06-19","close":34900.0},{"date":"2026-06-22","close":37500.0},{"date":"2026-06-23","close":33600.0},{"date":"2026-06-24","close":32300.0},{"date":"2026-06-25","close":29850.0},{"date":"2026-06-26","close":28550.0},{"date":"2026-06-29","close":28150.0},{"date":"2026-06-30","close":31050.0},{"date":"2026-07-01","close":31650.0},{"date":"2026-07-02","close":27850.0},{"date":"2026-07-03","close":27550.0},{"date":"2026-07-06","close":26050.0},{"date":"2026-07-07","close":24650.0},{"date":"2026-07-08","close":22900.0},{"date":"2026-07-09","close":23100.0},{"date":"2026-07-10","close":23850.0},{"date":"2026-07-13","close":22600.0},{"date":"2026-07-14","close":22450.0},{"date":"2026-07-15","close":26100.0},{"date":"2026-07-16","close":24950.0},{"date":"2026-07-20","close":23000.0},{"date":"2026-07-21","close":22750.0},{"date":"2026-07-22","close":23200.0},{"date":"2026-07-23","close":24500.0},{"date":"2026-07-24","close":22300.0},{"date":"2026-07-27","close":22350.0},{"date":"2026-07-28","close":19780.0},{"date":"2026-07-29","close":17760.0},{"date":"2026-07-30","close":16730.0},{"date":"2026-07-31","close":21050.0},{"date":"2026-08-03","close":20950.0},{"date":"2026-08-04","close":21400.0},{"date":"2026-08-05","close":22700.0},{"date":"2026-08-06","close":22450.0},{"date":"2026-08-07","close":22700.0},{"date":"2026-08-10","close":23450.0},{"date":"2026-08-11","close":23350.0},{"date":"2026-08-12","close":23450.0},{"date":"2026-08-13","close":24400.0},{"date":"2026-08-14","close":24800.0},{"date":"2026-08-18","close":24100.0},{"date":"2026-08-19","close":23750.0},{"date":"2026-08-20","close":23700.0},{"date":"2026-08-21","close":22500.0},{"date":"2026-08-24","close":22500.0},{"date":"2026-08-25","close":23350.0},{"date":"2026-08-26","close":22800.0},{"date":"2026-08-27","close":23200.0},{"date":"2026-08-28","close":23000.0},{"date":"2026-08-31","close":23500.0},{"date":"2026-09-01","close":23350.0},{"date":"2026-09-02","close":22700.0},{"date":"2026-09-03","close":21450.0},{"date":"2026-09-04","close":20950.0},{"date":"2026-09-07","close":21650.0},{"date":"2026-09-08","close":21650.0},{"date":"2026-09-09","close":22850.0},{"date":"2026-09-10","close":22550.0},{"date":"2026-09-11","close":22350.0},{"date":"2026-09-14","close":21500.0},{"date":"2026-09-15","close":21600.0},{"date":"2026-09-16","close":21600.0},{"date":"2026-09-17","close":21500.0},{"date":"2026-09-18","close":21600.0},{"date":"2026-09-21","close":21750.0},{"date":"2026-09-22","close":23800.0},{"date":"2026-09-23","close":24900.0},{"date":"2026-09-28","close":25000.0},{"date":"2026-09-29","close":25850.0},{"date":"2026-09-30","close":25650.0},{"date":"2026-10-01","close":27450.0},{"date":"2026-10-02","close":27700.0},{"date":"2026-10-06","close":29100.0},{"date":"2026-10-07","close":27550.0},{"date":"2026-10-08","close":28700.0},{"date":"2026-10-12","close":26250.0},{"date":"2026-10-13","close":25700.0},{"date":"2026-10-14","close":25550.0},{"date":"2026-10-15","close":22450.0},{"date":"2026-10-16","close":23800.0},{"date":"2026-10-19","close":24200.0},{"date":"2026-10-20","close":22950.0},{"date":"2026-10-21","close":23150.0},{"date":"2026-10-22","close":22750.0},{"date":"2026-10-23","close":21550.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":878.0,"foreign_net":-878.0,"institution_net":0.0},{"date":"2026-10-21","retail_net":-490.0,"foreign_net":490.0,"institution_net":0.0},{"date":"2026-10-20","retail_net":597.0,"foreign_net":-597.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":-1652.0,"foreign_net":1652.0,"institution_net":0.0},{"date":"2026-10-16","retail_net":-269.0,"foreign_net":269.0,"institution_net":0.0},{"date":"2026-10-15","retail_net":1526.0,"foreign_net":-1526.0,"institution_net":0.0},{"date":"2026-10-14","retail_net":402.0,"foreign_net":-402.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":-1903.0,"foreign_net":1903.0,"institution_net":0.0},{"date":"2026-10-12","retail_net":1384.0,"foreign_net":-1384.0,"institution_net":0.0},{"date":"2026-10-08","retail_net":-4105.0,"foreign_net":4063.0,"institution_net":42.0},{"date":"2026-10-07","retail_net":2763.0,"foreign_net":-2828.0,"institution_net":65.0},{"date":"2026-10-06","retail_net":1215.0,"foreign_net":-1329.0,"institution_net":114.0},{"date":"2026-10-02","retail_net":2376.0,"foreign_net":-2376.0,"institution_net":0.0},{"date":"2026-10-01","retail_net":-499.0,"foreign_net":459.0,"institution_net":40.0},{"date":"2026-09-30","retail_net":51.0,"foreign_net":-50.0,"institution_net":-1.0},{"date":"2026-09-29","retail_net":-738.0,"foreign_net":738.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":-169.0,"foreign_net":169.0,"institution_net":0.0},{"date":"2026-09-23","retail_net":-936.0,"foreign_net":936.0,"institution_net":0.0},{"date":"2026-09-22","retail_net":176.0,"foreign_net":-176.0,"institution_net":0.0},{"date":"2026-09-21","retail_net":14.0,"foreign_net":-14.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":-129.0,"foreign_net":317.0,"institution_net":-188.0},{"date":"2026-09-17","retail_net":-2428.0,"foreign_net":2240.0,"institution_net":188.0},{"date":"2026-09-16","retail_net":-294.0,"foreign_net":293.0,"institution_net":1.0},{"date":"2026-09-15","retail_net":-246.0,"foreign_net":245.0,"institution_net":1.0},{"date":"2026-09-14","retail_net":127.0,"foreign_net":-47.0,"institution_net":-80.0},{"date":"2026-09-11","retail_net":-89.0,"foreign_net":89.0,"institution_net":0.0},{"date":"2026-09-10","retail_net":184.0,"foreign_net":-184.0,"institution_net":0.0},{"date":"2026-09-09","retail_net":-970.0,"foreign_net":969.0,"institution_net":1.0},{"date":"2026-09-08","retail_net":-214.0,"foreign_net":214.0,"institution_net":0.0},{"date":"2026-09-07","retail_net":-90.0,"foreign_net":90.0,"institution_net":0.0}],"comment":"외국인 매수, 기관 중립","periods":{"d1":{"retail_net":878.0,"foreign_net":-878.0,"institution_net":0},"d3":{"retail_net":985.0,"foreign_net":-985.0,"institution_net":0},"d7":{"retail_net":992.0,"foreign_net":-992.0,"institution_net":0},"d14":{"retail_net":2223.0,"foreign_net":-2484.0,"institution_net":261.0},"d30":{"retail_net":-3528.0,"foreign_net":3345.0,"institution_net":183.0}},"analysis":"최근 5일 외국인 순매수 936.00, 기관 순매수 0.00. 30일 누적: 외국인 3345.00, 기관 183.00.","foreign_flow":936.0,"foreign_trend":"매수","institution_trend":"중립","institutional_flow":0},"insider_trades":[],"price_analysis":{"current":22100.0,"low_30d":20800.0,"support":21640.0,"high_30d":29200.0,"change_1d":-2.9,"change_7d":-7.4,"change_30d":3.5,"resistance":28360.0,"position_in_range":15.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.5,"per":0.73,"quarter":"2024-Q2"},{"pbr":0.45,"per":0.63,"quarter":"2024-Q3"},{"pbr":0.43,"per":0.65,"quarter":"2024-Q4"},{"pbr":0.45,"per":0.97,"quarter":"2025-Q1"},{"pbr":0.48,"per":2.01,"quarter":"2025-Q2"},{"pbr":0.55,"per":0.75,"quarter":"2025-Q3"},{"pbr":0.82,"per":0.63,"quarter":"2025-Q4"},{"pbr":0.93,"per":0.35,"quarter":"2026-Q1"},{"pbr":1.64,"per":0.43,"quarter":"2026-Q2"},{"pbr":1.17,"per":7.49,"quarter":"현재"}],"timeline":[{"close":8390.7656,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":7669.9736,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":7383.5049,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":7446.7783,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":7943.23,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":9383.9141,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":14251.0889,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":16600.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":31050.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.69,"pbr_5y_low":0.43,"per_5y_avg":0.79,"per_5y_low":0.35,"current_pbr":1.17,"current_per":7.49,"pbr_5y_high":1.64,"per_5y_high":2.01,"pbr_5y_median":0.5,"per_5y_median":0.65,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":88.9,"per_percentile":100.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 16% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["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":"D","reason":"RSI 41"},"valuation":{"grade":"C","reason":"PER 7.59x (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":null,"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 6개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.5,"per":0.73,"close":8390.7656,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.45,"per":0.63,"close":7669.9736,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.43,"per":0.65,"close":7383.5049,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.45,"per":0.97,"close":7446.7783,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.48,"per":2.01,"close":7943.23,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.55,"per":0.75,"close":9383.9141,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.82,"per":0.63,"close":14251.0889,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.93,"per":0.35,"close":16600.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.64,"per":0.43,"close":31050.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"7.6배"},{"label":"PBR","value":"1.2배"},{"label":"5년 PER 밴드","value":"하위 100%"},{"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":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":27522.78,"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":null,"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":21714.18,"pbr":null,"per":null,"roa":0.03807285440260687,"roe":0.04953186508656368,"revenue":346314163690.0,"market_cap":null,"net_income":45502474083.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":null,"total_assets":1195142176676.0,"total_equity":918650529381.0,"profit_margin":0.13139073954749114,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":51298108850.0,"operating_margin":0.14812593369966537},{"eps":12225.17,"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":null,"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":11108.92,"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":null,"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":2103.97,"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":null,"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":-2720.38,"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":null,"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":2092.09,"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":null,"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":2470.31,"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":null,"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":5836.88,"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":null,"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":940.5,"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":null,"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":2907.27,"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":null,"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":1796.99,"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":null,"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":11481.64,"per":0.73,"date":"2024-06","close":8390.77,"source":"reported"},{"eps":11481.64,"per":0.72,"date":"2024-07","close":8270.63,"source":"reported"},{"eps":11481.64,"per":0.72,"date":"2024-08","close":8242.91,"source":"reported"},{"eps":12154.96,"per":0.63,"date":"2024-09","close":7669.97,"source":"reported"},{"eps":12154.96,"per":0.61,"date":"2024-10","close":7438.95,"source":"reported"},{"eps":12154.96,"per":0.62,"date":"2024-11","close":7531.36,"source":"reported"},{"eps":11339.78,"per":0.65,"date":"2024-12","close":7383.5,"source":"reported"},{"eps":11339.78,"per":0.67,"date":"2025-01","close":7559.08,"source":"reported"},{"eps":11339.78,"per":0.66,"date":"2025-02","close":7429.71,"source":"reported"},{"eps":7678.9,"per":0.97,"date":"2025-03","close":7446.78,"source":"reported"},{"eps":7678.9,"per":0.99,"date":"2025-04","close":7583.06,"source":"reported"},{"eps":7678.9,"per":0.96,"date":"2025-05","close":7339.7,"source":"reported"},{"eps":3945.99,"per":2.01,"date":"2025-06","close":7943.23,"source":"reported"},{"eps":3945.99,"per":2.17,"date":"2025-07","close":8566.23,"source":"reported"},{"eps":3945.99,"per":2.19,"date":"2025-08","close":8653.84,"source":"reported"},{"eps":12584.6,"per":0.75,"date":"2025-09","close":9383.91,"source":"reported"},{"eps":12584.6,"per":0.89,"date":"2025-10","close":11165.3,"source":"reported"},{"eps":12584.6,"per":1.21,"date":"2025-11","close":15282.93,"source":"reported"},{"eps":22717.68,"per":0.63,"date":"2025-12","close":14251.09,"source":"reported"},{"eps":22717.68,"per":0.74,"date":"2026-01","close":16840.43,"source":"reported"},{"eps":22717.68,"per":0.76,"date":"2026-02","close":17229.8,"source":"reported"},{"eps":47152.24,"per":0.35,"date":"2026-03","close":16600.0,"source":"reported"},{"eps":47152.24,"per":0.54,"date":"2026-04","close":25250.0,"source":"reported"},{"eps":47152.24,"per":0.83,"date":"2026-05","close":39200.0,"source":"reported"},{"eps":72571.05,"per":0.43,"date":"2026-06","close":31050.0,"source":"reported"},{"eps":72571.05,"per":0.29,"date":"2026-07","close":21050.0,"source":"reported"},{"eps":72571.05,"per":0.32,"date":"2026-08","close":23500.0,"source":"reported"},{"eps":72571.05,"per":0.35,"date":"2026-09","close":25650.0,"source":"reported"},{"eps":72571.05,"per":0.3,"date":"2026-10","close":21550.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":0.82,"std":0.49,"count":29,"current":0.3,"lower_1sd":0.32,"upper_1sd":1.31},"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":"대덕전자1우","phase":"above-fold","symbol_resolved":true}