{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-11-05","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-11-05","status":"available"},"chart_data":{"as_of":"2026-11-05","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-11-05","status":"available"},"supply_demand":{"reason":"kr_only","status":"unavailable_market"}},"generated_at":"2026-11-07T09:57:33.427659+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":6.2,"direction":"higher_better","percentile":62},{"name":"영업이익 성장률","unit":"%","value":24.3,"direction":"higher_better","percentile":77}],"summary":"매출 +6.2%","percentile":70},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(조건 충족/조건 이탈·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":67.9,"direction":null,"percentile":68},{"name":"MACD","unit":"","value":"조건 충족","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":23.1,"direction":"higher_better","percentile":81}],"summary":"RSI 68","percentile":73},"valuation":{"grade":"C","metrics":[],"summary":"PER 23.63x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":6.47,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":19.42,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":16.36,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":3.88,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 6.5%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.69,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.19,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":2786.2,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.06,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 2.7x, 순차입금비율 0.2x","percentile":74}},"signals":[],"summary":"Nextpower Inc.(NXT)은 Technology 섹터 US 시장 종목입니다, 시가총액 159.17억. 현재가 $104.91, 전일 대비 +5.3%, 30일 +23.1%. PER 23.63배 / ROE 6.5%. 기술적 시그널: MACD 골든크로스.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(조건 충족/조건 이탈·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":3.3179946823921966,"grade":"B","trend":"상승","atr_14":7.084285714285715,"rsi_14":67.8535376709186,"sma_20":84.66575,"sma_60":84.83841666666667,"comment":"상승 추세, RSI 68","analysis":"RSI(14) 67.9로 강세 구간입니다. MACD(3.32)가 시그널선(0.63)을 상회합니다(골든크로스). SMA20 85, SMA60 85 — 혼조세입니다. 볼린저밴드 69~100 (현재 위치 97%).","bb_lower":69.02656099449207,"bb_upper":100.30493900550793,"macd_signal":0.6266574379757536},"change_pct":5.35,"chart_data":[{"date":"2024-11-07","open":41.89,"high":41.95,"low":39.65,"close":41.35,"volume":3361261},{"date":"2024-11-08","open":40.44,"high":41.76,"low":39.75,"close":40.14,"volume":2897802},{"date":"2024-11-11","open":40.19,"high":40.44,"low":38.87,"close":39.58,"volume":2354155},{"date":"2024-11-12","open":38.6,"high":39.11,"low":37.49,"close":38.18,"volume":2607065},{"date":"2024-11-13","open":38.1,"high":39.3,"low":37.22,"close":37.3,"volume":1954014},{"date":"2024-11-14","open":37.1,"high":40.33,"low":36.56,"close":39.76,"volume":3396277},{"date":"2024-11-15","open":39.98,"high":40.18,"low":36.44,"close":36.8,"volume":3024145},{"date":"2024-11-18","open":36.33,"high":37.8,"low":35.86,"close":37.43,"volume":2116759},{"date":"2024-11-19","open":37.35,"high":37.85,"low":36.34,"close":36.4,"volume":1714756},{"date":"2024-11-20","open":36.56,"high":37.68,"low":36.51,"close":37.59,"volume":1738051},{"date":"2024-11-21","open":37.6,"high":38.16,"low":37.14,"close":37.4,"volume":1703836},{"date":"2024-11-22","open":37.4,"high":39.0,"low":37.4,"close":38.85,"volume":1820817},{"date":"2024-11-25","open":39.8,"high":41.42,"low":39.3,"close":40.4,"volume":2422168},{"date":"2024-11-26","open":39.73,"high":39.99,"low":38.41,"close":38.87,"volume":1676799},{"date":"2024-11-27","open":39.09,"high":40.39,"low":38.87,"close":39.71,"volume":1187776},{"date":"2024-11-29","open":39.58,"high":39.91,"low":38.12,"close":38.16,"volume":1483574},{"date":"2024-12-02","open":38.85,"high":40.26,"low":38.52,"close":39.89,"volume":1796764},{"date":"2024-12-03","open":39.58,"high":40.03,"low":38.53,"close":39.14,"volume":2055366},{"date":"2024-12-04","open":39.16,"high":39.71,"low":37.7,"close":38.23,"volume":2178388},{"date":"2024-12-05","open":38.08,"high":38.55,"low":36.4,"close":36.42,"volume":2462176},{"date":"2024-12-06","open":36.62,"high":37.14,"low":36.04,"close":36.29,"volume":1517836},{"date":"2024-12-09","open":36.86,"high":39.53,"low":36.73,"close":38.35,"volume":2265316},{"date":"2024-12-10","open":37.94,"high":37.94,"low":36.37,"close":36.95,"volume":1782576},{"date":"2024-12-11","open":37.48,"high":37.81,"low":35.4,"close":36.63,"volume":1749609},{"date":"2024-12-12","open":36.25,"high":36.7,"low":35.15,"close":35.21,"volume":1651985},{"date":"2024-12-13","open":35.0,"high":35.72,"low":34.54,"close":35.47,"volume":1411073},{"date":"2024-12-16","open":36.0,"high":36.47,"low":35.42,"close":35.54,"volume":1949860},{"date":"2024-12-17","open":35.0,"high":36.8,"low":35.0,"close":35.72,"volume":1764498},{"date":"2024-12-18","open":35.86,"high":37.29,"low":34.56,"close":34.99,"volume":2009742},{"date":"2024-12-19","open":34.98,"high":35.41,"low":33.76,"close":33.84,"volume":2039531},{"date":"2024-12-20","open":33.4,"high":36.15,"low":33.29,"close":35.15,"volume":7307082},{"date":"2024-12-23","open":35.25,"high":36.5,"low":35.25,"close":36.4,"volume":1673891},{"date":"2024-12-24","open":36.73,"high":36.97,"low":35.95,"close":36.74,"volume":670086},{"date":"2024-12-26","open":36.3,"high":37.07,"low":36.16,"close":36.97,"volume":1176443},{"date":"2024-12-27","open":36.62,"high":37.5,"low":36.47,"close":37.23,"volume":1242579},{"date":"2024-12-30","open":36.78,"high":37.25,"low":36.16,"close":36.97,"volume":1450438},{"date":"2024-12-31","open":37.21,"high":37.88,"low":36.47,"close":36.53,"volume":2416524},{"date":"2025-01-02","open":37.39,"high":40.22,"low":37.16,"close":39.5,"volume":2617199},{"date":"2025-01-03","open":39.59,"high":40.52,"low":39.31,"close":39.63,"volume":1973662},{"date":"2025-01-06","open":40.75,"high":42.91,"low":40.46,"close":40.71,"volume":2970430},{"date":"2025-01-07","open":40.75,"high":44.56,"low":40.73,"close":43.92,"volume":4504827},{"date":"2025-01-08","open":42.22,"high":42.89,"low":41.53,"close":42.53,"volume":2803494},{"date":"2025-01-10","open":40.84,"high":41.97,"low":40.61,"close":41.1,"volume":2409290},{"date":"2025-01-13","open":40.4,"high":41.18,"low":38.61,"close":40.85,"volume":2203392},{"date":"2025-01-14","open":41.98,"high":43.1,"low":41.18,"close":42.35,"volume":2830221},{"date":"2025-01-15","open":44.0,"high":44.57,"low":42.25,"close":42.73,"volume":2537807},{"date":"2025-01-16","open":43.56,"high":45.33,"low":43.34,"close":45.27,"volume":2315985},{"date":"2025-01-17","open":46.07,"high":46.52,"low":43.64,"close":44.19,"volume":2189411},{"date":"2025-01-21","open":44.44,"high":44.44,"low":41.46,"close":42.48,"volume":2586665},{"date":"2025-01-22","open":42.45,"high":42.84,"low":40.89,"close":41.2,"volume":3311636},{"date":"2025-01-23","open":40.8,"high":42.2,"low":39.85,"close":41.89,"volume":3113305},{"date":"2025-01-24","open":41.58,"high":41.93,"low":40.62,"close":41.0,"volume":3382499},{"date":"2025-01-27","open":40.88,"high":41.19,"low":39.49,"close":39.63,"volume":2829716},{"date":"2025-01-28","open":40.12,"high":40.82,"low":38.87,"close":39.62,"volume":4786209},{"date":"2025-01-29","open":49.9,"high":49.99,"low":46.43,"close":49.24,"volume":11850759},{"date":"2025-01-30","open":50.03,"high":52.27,"low":48.65,"close":50.63,"volume":4578244},{"date":"2025-01-31","open":51.13,"high":52.14,"low":50.4,"close":50.42,"volume":2389828},{"date":"2025-02-03","open":48.32,"high":49.43,"low":47.75,"close":48.6,"volume":2571060},{"date":"2025-02-04","open":48.82,"high":50.34,"low":47.66,"close":49.75,"volume":2268345},{"date":"2025-02-05","open":48.59,"high":48.95,"low":46.63,"close":46.89,"volume":6172149},{"date":"2025-02-06","open":47.36,"high":48.05,"low":46.87,"close":47.61,"volume":3417993},{"date":"2025-02-07","open":47.61,"high":48.02,"low":45.77,"close":46.12,"volume":3084874},{"date":"2025-02-10","open":46.12,"high":46.9,"low":45.2,"close":45.94,"volume":2885307},{"date":"2025-02-11","open":45.4,"high":46.3,"low":44.81,"close":45.12,"volume":2180259},{"date":"2025-02-12","open":44.45,"high":45.73,"low":43.75,"close":45.31,"volume":2048006},{"date":"2025-02-13","open":46.26,"high":46.55,"low":44.97,"close":45.91,"volume":2519497},{"date":"2025-02-14","open":46.25,"high":47.75,"low":46.25,"close":47.3,"volume":2196858},{"date":"2025-02-18","open":47.84,"high":48.72,"low":47.33,"close":48.29,"volume":2115142},{"date":"2025-02-19","open":48.87,"high":49.97,"low":48.05,"close":48.61,"volume":2804047},{"date":"2025-02-20","open":48.52,"high":48.67,"low":47.23,"close":48.42,"volume":1891503},{"date":"2025-02-21","open":48.03,"high":48.92,"low":45.77,"close":46.12,"volume":1833319},{"date":"2025-02-24","open":46.4,"high":47.66,"low":45.5,"close":46.7,"volume":2154310},{"date":"2025-02-25","open":46.27,"high":47.65,"low":45.91,"close":46.55,"volume":1609681},{"date":"2025-02-26","open":47.58,"high":48.45,"low":47.05,"close":47.42,"volume":1249036},{"date":"2025-02-27","open":47.84,"high":48.05,"low":44.95,"close":45.02,"volume":1671198},{"date":"2025-02-28","open":44.59,"high":44.7,"low":42.0,"close":44.02,"volume":3698769},{"date":"2025-03-03","open":44.12,"high":44.19,"low":42.27,"close":42.41,"volume":2319999},{"date":"2025-03-04","open":41.05,"high":43.97,"low":40.2,"close":43.09,"volume":3214072},{"date":"2025-03-05","open":43.09,"high":43.27,"low":41.94,"close":42.8,"volume":1509359},{"date":"2025-03-06","open":41.93,"high":42.92,"low":41.33,"close":42.09,"volume":1732530},{"date":"2025-03-07","open":41.39,"high":42.44,"low":40.55,"close":41.56,"volume":2365477},{"date":"2025-03-10","open":41.04,"high":42.48,"low":40.21,"close":41.71,"volume":2635804},{"date":"2025-03-11","open":42.32,"high":45.32,"low":42.14,"close":44.94,"volume":3119730},{"date":"2025-03-12","open":45.52,"high":45.66,"low":43.91,"close":44.32,"volume":1976465},{"date":"2025-03-13","open":44.22,"high":45.29,"low":43.59,"close":45.16,"volume":1984324},{"date":"2025-03-14","open":45.93,"high":46.14,"low":43.84,"close":44.31,"volume":2681898},{"date":"2025-03-17","open":44.66,"high":45.95,"low":44.1,"close":45.9,"volume":1540741},{"date":"2025-03-18","open":45.66,"high":45.68,"low":43.88,"close":44.48,"volume":1276454},{"date":"2025-03-19","open":44.32,"high":45.28,"low":43.45,"close":45.17,"volume":1318598},{"date":"2025-03-20","open":44.73,"high":45.6,"low":44.08,"close":44.97,"volume":955955},{"date":"2025-03-21","open":44.17,"high":44.84,"low":43.65,"close":44.27,"volume":3499360},{"date":"2025-03-24","open":45.06,"high":46.66,"low":44.68,"close":45.2,"volume":1494434},{"date":"2025-03-25","open":45.93,"high":46.9,"low":44.97,"close":45.21,"volume":1857822},{"date":"2025-03-26","open":45.2,"high":45.49,"low":43.22,"close":43.67,"volume":1269893},{"date":"2025-03-27","open":43.37,"high":43.85,"low":42.68,"close":42.75,"volume":1028746},{"date":"2025-03-28","open":42.62,"high":43.24,"low":41.8,"close":43.15,"volume":1407539},{"date":"2025-03-31","open":42.47,"high":42.64,"low":40.5,"close":42.14,"volume":1685205},{"date":"2025-04-01","open":42.32,"high":43.25,"low":41.51,"close":43.05,"volume":1471471},{"date":"2025-04-02","open":42.43,"high":43.83,"low":42.0,"close":43.54,"volume":1394514},{"date":"2025-04-03","open":41.18,"high":42.3,"low":40.03,"close":40.4,"volume":2306304},{"date":"2025-04-04","open":38.4,"high":39.71,"low":37.82,"close":39.02,"volume":2100122},{"date":"2025-04-07","open":37.4,"high":41.46,"low":36.24,"close":37.9,"volume":3257029},{"date":"2025-04-08","open":38.87,"high":39.57,"low":36.4,"close":37.0,"volume":2119342},{"date":"2025-04-09","open":36.28,"high":39.81,"low":36.06,"close":39.23,"volume":2874020},{"date":"2025-04-10","open":38.84,"high":38.96,"low":36.15,"close":37.75,"volume":1811141},{"date":"2025-04-11","open":37.66,"high":39.56,"low":36.78,"close":39.23,"volume":1660899},{"date":"2025-04-14","open":39.91,"high":41.15,"low":39.13,"close":40.73,"volume":1762830},{"date":"2025-04-15","open":40.46,"high":41.28,"low":40.12,"close":40.57,"volume":1446120},{"date":"2025-04-16","open":40.47,"high":41.12,"low":39.11,"close":39.72,"volume":1192197},{"date":"2025-04-17","open":39.72,"high":40.61,"low":39.31,"close":40.3,"volume":1220204},{"date":"2025-04-21","open":39.89,"high":40.12,"low":38.39,"close":39.28,"volume":964275},{"date":"2025-04-22","open":39.63,"high":41.74,"low":39.16,"close":40.36,"volume":2030716},{"date":"2025-04-23","open":41.51,"high":41.9,"low":39.44,"close":40.13,"volume":1494655},{"date":"2025-04-24","open":40.92,"high":42.64,"low":40.63,"close":42.35,"volume":1628819},{"date":"2025-04-25","open":42.36,"high":43.72,"low":42.03,"close":43.65,"volume":1067367},{"date":"2025-04-28","open":43.98,"high":44.07,"low":42.69,"close":43.2,"volume":1409293},{"date":"2025-04-29","open":43.02,"high":43.48,"low":42.36,"close":43.07,"volume":2211494},{"date":"2025-04-30","open":41.7,"high":41.7,"low":37.16,"close":40.61,"volume":3643012},{"date":"2025-05-01","open":40.6,"high":42.32,"low":40.6,"close":41.87,"volume":1694926},{"date":"2025-05-02","open":42.6,"high":42.99,"low":42.03,"close":42.2,"volume":1115412},{"date":"2025-05-05","open":42.01,"high":42.01,"low":40.85,"close":41.12,"volume":1542441},{"date":"2025-05-06","open":41.77,"high":43.86,"low":41.25,"close":42.89,"volume":2381741},{"date":"2025-05-07","open":43.5,"high":44.16,"low":43.17,"close":43.77,"volume":1582603},{"date":"2025-05-08","open":44.23,"high":45.25,"low":43.68,"close":44.6,"volume":2493986},{"date":"2025-05-09","open":45.0,"high":46.9,"low":44.75,"close":46.54,"volume":2072737},{"date":"2025-05-12","open":50.08,"high":51.12,"low":48.63,"close":50.63,"volume":4312906},{"date":"2025-05-13","open":53.91,"high":57.97,"low":53.78,"close":54.09,"volume":6670247},{"date":"2025-05-14","open":52.71,"high":55.77,"low":52.33,"close":55.04,"volume":5162091},{"date":"2025-05-15","open":54.31,"high":63.19,"low":53.52,"close":61.59,"volume":8199846},{"date":"2025-05-16","open":60.17,"high":61.6,"low":58.14,"close":59.31,"volume":4316010},{"date":"2025-05-19","open":58.51,"high":58.61,"low":56.55,"close":58.34,"volume":3646757},{"date":"2025-05-20","open":58.43,"high":60.19,"low":58.35,"close":58.99,"volume":2405487},{"date":"2025-05-21","open":58.48,"high":58.84,"low":57.09,"close":57.86,"volume":3223156},{"date":"2025-05-22","open":53.86,"high":56.69,"low":52.0,"close":56.05,"volume":6806971},{"date":"2025-05-23","open":55.95,"high":56.85,"low":55.06,"close":56.05,"volume":1882488},{"date":"2025-05-27","open":56.93,"high":57.39,"low":55.17,"close":55.88,"volume":2353150},{"date":"2025-05-28","open":55.94,"high":56.48,"low":54.87,"close":55.61,"volume":2127178},{"date":"2025-05-29","open":55.71,"high":56.48,"low":55.33,"close":55.42,"volume":1317329},{"date":"2025-05-30","open":55.42,"high":57.85,"low":55.0,"close":56.69,"volume":2249251},{"date":"2025-06-02","open":56.3,"high":57.38,"low":54.2,"close":55.29,"volume":1543011},{"date":"2025-06-03","open":55.38,"high":58.21,"low":54.52,"close":57.98,"volume":2329134},{"date":"2025-06-04","open":58.39,"high":58.57,"low":56.64,"close":56.92,"volume":1348119},{"date":"2025-06-05","open":57.19,"high":58.45,"low":56.25,"close":57.66,"volume":1565565},{"date":"2025-06-06","open":58.14,"high":59.52,"low":57.48,"close":58.92,"volume":1483027},{"date":"2025-06-09","open":59.59,"high":60.48,"low":58.91,"close":59.02,"volume":1567612},{"date":"2025-06-10","open":59.83,"high":59.9,"low":58.2,"close":58.98,"volume":1393618},{"date":"2025-06-11","open":59.5,"high":60.78,"low":58.99,"close":60.15,"volume":1556477},{"date":"2025-06-12","open":59.36,"high":60.17,"low":58.82,"close":59.42,"volume":1300310},{"date":"2025-06-13","open":58.45,"high":61.01,"low":57.77,"close":60.71,"volume":1626502},{"date":"2025-06-16","open":60.63,"high":61.0,"low":58.84,"close":60.75,"volume":1880665},{"date":"2025-06-17","open":56.04,"high":60.62,"low":55.54,"close":59.78,"volume":3591690},{"date":"2025-06-18","open":59.75,"high":60.42,"low":58.23,"close":58.9,"volume":2352798},{"date":"2025-06-20","open":58.44,"high":60.02,"low":56.75,"close":57.62,"volume":3456571},{"date":"2025-06-23","open":57.38,"high":57.95,"low":55.87,"close":56.2,"volume":2938495},{"date":"2025-06-24","open":56.49,"high":57.69,"low":54.0,"close":57.26,"volume":2271272},{"date":"2025-06-25","open":57.32,"high":57.99,"low":56.41,"close":57.56,"volume":1748685},{"date":"2025-06-26","open":57.93,"high":59.93,"low":57.93,"close":58.58,"volume":1915210},{"date":"2025-06-27","open":58.61,"high":58.86,"low":57.71,"close":58.32,"volume":2219698},{"date":"2025-06-30","open":52.56,"high":55.7,"low":51.69,"close":54.37,"volume":4703933},{"date":"2025-07-01","open":53.92,"high":58.45,"low":52.83,"close":57.52,"volume":4849615},{"date":"2025-07-02","open":57.82,"high":62.3,"low":57.77,"close":61.04,"volume":4251725},{"date":"2025-07-03","open":63.07,"high":66.53,"low":63.07,"close":66.31,"volume":2919996},{"date":"2025-07-07","open":66.96,"high":67.87,"low":65.17,"close":66.45,"volume":3945486},{"date":"2025-07-08","open":65.16,"high":65.86,"low":62.72,"close":63.94,"volume":3090537},{"date":"2025-07-09","open":64.05,"high":64.41,"low":62.18,"close":63.92,"volume":2066099},{"date":"2025-07-10","open":64.23,"high":64.5,"low":62.47,"close":62.62,"volume":2085791},{"date":"2025-07-11","open":62.69,"high":63.11,"low":61.39,"close":61.7,"volume":2196524},{"date":"2025-07-14","open":60.49,"high":62.25,"low":59.06,"close":59.87,"volume":2562373},{"date":"2025-07-15","open":61.1,"high":63.05,"low":60.61,"close":62.93,"volume":2487297},{"date":"2025-07-16","open":63.12,"high":63.64,"low":61.01,"close":61.83,"volume":1625221},{"date":"2025-07-17","open":62.12,"high":62.12,"low":59.77,"close":60.48,"volume":1918436},{"date":"2025-07-18","open":60.55,"high":61.2,"low":59.78,"close":60.53,"volume":1920204},{"date":"2025-07-21","open":60.9,"high":62.54,"low":60.12,"close":61.53,"volume":1238311},{"date":"2025-07-22","open":61.55,"high":63.0,"low":60.6,"close":62.1,"volume":1644294},{"date":"2025-07-23","open":62.17,"high":63.63,"low":61.28,"close":62.95,"volume":1846445},{"date":"2025-07-24","open":63.14,"high":64.13,"low":62.7,"close":63.41,"volume":1710778},{"date":"2025-07-25","open":63.8,"high":64.87,"low":63.23,"close":64.53,"volume":1845018},{"date":"2025-07-28","open":65.18,"high":65.61,"low":64.08,"close":65.41,"volume":2574898},{"date":"2025-07-29","open":65.65,"high":65.66,"low":63.46,"close":64.9,"volume":3089852},{"date":"2025-07-30","open":62.55,"high":62.8,"low":58.0,"close":58.88,"volume":8073240},{"date":"2025-07-31","open":59.19,"high":60.89,"low":57.12,"close":58.26,"volume":2801885},{"date":"2025-08-01","open":57.56,"high":58.32,"low":56.56,"close":56.57,"volume":2221850},{"date":"2025-08-04","open":56.57,"high":57.02,"low":55.47,"close":56.3,"volume":2225001},{"date":"2025-08-05","open":56.79,"high":57.28,"low":56.0,"close":56.02,"volume":1522164},{"date":"2025-08-06","open":56.12,"high":56.54,"low":54.24,"close":54.62,"volume":1611246},{"date":"2025-08-07","open":55.77,"high":57.13,"low":55.5,"close":55.72,"volume":1594662},{"date":"2025-08-08","open":56.24,"high":57.29,"low":55.9,"close":56.21,"volume":1647363},{"date":"2025-08-11","open":56.59,"high":57.29,"low":53.63,"close":53.8,"volume":1731262},{"date":"2025-08-12","open":54.15,"high":55.14,"low":53.71,"close":54.5,"volume":2570678},{"date":"2025-08-13","open":55.0,"high":56.86,"low":54.67,"close":55.29,"volume":2587610},{"date":"2025-08-14","open":55.2,"high":55.87,"low":52.61,"close":53.99,"volume":1863198},{"date":"2025-08-15","open":54.2,"high":61.12,"low":53.77,"close":60.58,"volume":6047849},{"date":"2025-08-18","open":64.9,"high":68.75,"low":64.03,"close":67.7,"volume":6492208},{"date":"2025-08-19","open":67.7,"high":70.14,"low":66.41,"close":66.56,"volume":4069124},{"date":"2025-08-20","open":66.76,"high":68.52,"low":65.57,"close":66.13,"volume":2898336},{"date":"2025-08-21","open":66.09,"high":66.09,"low":63.87,"close":64.04,"volume":2080327},{"date":"2025-08-22","open":64.68,"high":68.84,"low":64.37,"close":68.77,"volume":2136726},{"date":"2025-08-25","open":68.05,"high":68.76,"low":67.02,"close":67.59,"volume":1801619},{"date":"2025-08-26","open":67.83,"high":69.68,"low":67.36,"close":68.58,"volume":1893415},{"date":"2025-08-27","open":68.53,"high":69.48,"low":67.11,"close":67.69,"volume":1487441},{"date":"2025-08-28","open":67.51,"high":69.31,"low":66.38,"close":68.11,"volume":1786660},{"date":"2025-08-29","open":68.56,"high":69.34,"low":64.73,"close":67.26,"volume":1399165},{"date":"2025-09-02","open":65.08,"high":67.06,"low":64.33,"close":66.72,"volume":1509368},{"date":"2025-09-03","open":67.05,"high":68.39,"low":66.56,"close":66.8,"volume":1679874},{"date":"2025-09-04","open":66.95,"high":69.06,"low":66.89,"close":68.85,"volume":1631068},{"date":"2025-09-05","open":69.5,"high":71.27,"low":67.36,"close":70.12,"volume":1951280},{"date":"2025-09-08","open":71.08,"high":71.44,"low":68.92,"close":69.76,"volume":1782508},{"date":"2025-09-09","open":69.73,"high":70.32,"low":64.31,"close":64.33,"volume":2235026},{"date":"2025-09-10","open":64.33,"high":67.92,"low":64.3,"close":67.59,"volume":1901292},{"date":"2025-09-11","open":67.18,"high":68.43,"low":66.0,"close":67.5,"volume":1725366},{"date":"2025-09-12","open":67.08,"high":68.07,"low":66.42,"close":66.7,"volume":1460728},{"date":"2025-09-15","open":66.81,"high":68.24,"low":65.75,"close":67.64,"volume":1220255},{"date":"2025-09-16","open":67.89,"high":69.0,"low":66.7,"close":66.85,"volume":1728645},{"date":"2025-09-17","open":67.43,"high":69.89,"low":67.17,"close":68.71,"volume":1766478},{"date":"2025-09-18","open":68.62,"high":70.61,"low":67.66,"close":70.48,"volume":1465503},{"date":"2025-09-19","open":71.53,"high":72.12,"low":70.51,"close":71.35,"volume":5969501},{"date":"2025-09-22","open":70.36,"high":73.23,"low":70.01,"close":73.14,"volume":1598472},{"date":"2025-09-23","open":73.67,"high":73.84,"low":70.14,"close":70.56,"volume":2006915},{"date":"2025-09-24","open":71.43,"high":74.48,"low":70.86,"close":72.76,"volume":2289500},{"date":"2025-09-25","open":70.65,"high":73.62,"low":69.22,"close":73.51,"volume":1642964},{"date":"2025-09-26","open":73.46,"high":73.46,"low":70.92,"close":73.07,"volume":1881381},{"date":"2025-09-29","open":74.14,"high":76.81,"low":74.09,"close":76.13,"volume":2483213},{"date":"2025-09-30","open":77.04,"high":77.79,"low":73.28,"close":73.99,"volume":1927596},{"date":"2025-10-01","open":74.15,"high":76.06,"low":73.07,"close":75.62,"volume":1569082},{"date":"2025-10-02","open":76.98,"high":79.49,"low":76.58,"close":79.36,"volume":2626351},{"date":"2025-10-03","open":79.95,"high":80.83,"low":74.91,"close":77.13,"volume":2669675},{"date":"2025-10-06","open":77.89,"high":80.39,"low":77.38,"close":78.34,"volume":2060027},{"date":"2025-10-07","open":78.34,"high":80.19,"low":76.19,"close":77.55,"volume":1349224},{"date":"2025-10-08","open":78.7,"high":78.98,"low":77.6,"close":78.5,"volume":897021},{"date":"2025-10-09","open":79.38,"high":84.57,"low":78.75,"close":83.85,"volume":2271096},{"date":"2025-10-10","open":85.67,"high":86.39,"low":81.31,"close":82.8,"volume":2726958},{"date":"2025-10-13","open":85.25,"high":87.53,"low":84.2,"close":86.96,"volume":2089266},{"date":"2025-10-14","open":85.34,"high":87.9,"low":82.84,"close":86.95,"volume":2291544},{"date":"2025-10-15","open":89.11,"high":93.5,"low":88.39,"close":93.12,"volume":3256385},{"date":"2025-10-16","open":93.85,"high":93.9,"low":86.65,"close":87.58,"volume":3534752},{"date":"2025-10-17","open":85.9,"high":87.65,"low":85.22,"close":87.06,"volume":2508410},{"date":"2025-10-20","open":87.94,"high":89.65,"low":87.65,"close":88.82,"volume":2012854},{"date":"2025-10-21","open":92.0,"high":92.3,"low":87.8,"close":89.7,"volume":2400054},{"date":"2025-10-22","open":86.54,"high":88.29,"low":85.1,"close":87.55,"volume":2637118},{"date":"2025-10-23","open":87.69,"high":90.5,"low":87.16,"close":90.38,"volume":3717907},{"date":"2025-10-24","open":100.29,"high":101.98,"low":95.87,"close":98.28,"volume":5184028},{"date":"2025-10-27","open":99.43,"high":101.18,"low":95.71,"close":98.55,"volume":4893164},{"date":"2025-10-28","open":99.98,"high":100.11,"low":96.1,"close":97.0,"volume":2458829},{"date":"2025-10-29","open":98.85,"high":104.41,"low":97.0,"close":102.67,"volume":2287238},{"date":"2025-10-30","open":99.55,"high":101.37,"low":98.11,"close":99.12,"volume":1787980},{"date":"2025-10-31","open":99.25,"high":101.86,"low":97.86,"close":101.22,"volume":1632697},{"date":"2025-11-03","open":104.13,"high":106.9,"low":101.4,"close":101.5,"volume":2091475},{"date":"2025-11-04","open":96.59,"high":100.81,"low":95.25,"close":99.81,"volume":2041152},{"date":"2025-11-05","open":101.65,"high":112.74,"low":101.65,"close":111.84,"volume":3674240},{"date":"2025-11-06","open":111.43,"high":112.48,"low":105.36,"close":106.54,"volume":2536314},{"date":"2025-11-07","open":100.9,"high":104.71,"low":96.91,"close":104.63,"volume":2328159},{"date":"2025-11-10","open":108.94,"high":109.5,"low":105.91,"close":107.43,"volume":1736855},{"date":"2025-11-11","open":105.72,"high":106.94,"low":103.22,"close":105.83,"volume":1587477},{"date":"2025-11-12","open":105.24,"high":105.89,"low":93.05,"close":96.5,"volume":4882118},{"date":"2025-11-13","open":95.44,"high":96.15,"low":86.32,"close":88.09,"volume":3686553},{"date":"2025-11-14","open":84.27,"high":95.47,"low":83.06,"close":93.75,"volume":3625441},{"date":"2025-11-17","open":92.7,"high":94.45,"low":88.84,"close":89.4,"volume":2473912},{"date":"2025-11-18","open":87.88,"high":93.41,"low":87.23,"close":90.55,"volume":2280105},{"date":"2025-11-19","open":90.55,"high":91.84,"low":89.15,"close":89.64,"volume":1736668},{"date":"2025-11-20","open":92.49,"high":93.43,"low":84.82,"close":85.82,"volume":2507818},{"date":"2025-11-21","open":85.25,"high":87.69,"low":83.42,"close":87.13,"volume":1812713},{"date":"2025-11-24","open":85.48,"high":88.54,"low":85.19,"close":86.86,"volume":1784774},{"date":"2025-11-25","open":86.88,"high":90.9,"low":84.02,"close":90.06,"volume":1582702},{"date":"2025-11-26","open":91.0,"high":92.0,"low":89.15,"close":90.67,"volume":1184560},{"date":"2025-11-28","open":90.43,"high":91.88,"low":89.1,"close":91.62,"volume":766459},{"date":"2025-12-01","open":89.33,"high":89.95,"low":86.27,"close":87.44,"volume":1676381},{"date":"2025-12-02","open":88.43,"high":90.3,"low":85.74,"close":86.6,"volume":1562399},{"date":"2025-12-03","open":86.6,"high":87.3,"low":83.5,"close":86.88,"volume":1615828},{"date":"2025-12-04","open":87.03,"high":91.99,"low":86.31,"close":90.65,"volume":1588791},{"date":"2025-12-05","open":90.82,"high":93.0,"low":89.27,"close":90.58,"volume":1854768},{"date":"2025-12-08","open":90.0,"high":90.72,"low":86.58,"close":89.7,"volume":1518427},{"date":"2025-12-09","open":89.4,"high":90.04,"low":87.19,"close":88.58,"volume":1274677},{"date":"2025-12-10","open":88.44,"high":91.45,"low":84.91,"close":89.39,"volume":3009751},{"date":"2025-12-11","open":87.7,"high":93.56,"low":84.9,"close":93.43,"volume":2127678},{"date":"2025-12-12","open":93.43,"high":93.5,"low":85.08,"close":86.75,"volume":2834887},{"date":"2025-12-15","open":88.1,"high":88.16,"low":85.18,"close":87.16,"volume":1518996},{"date":"2025-12-16","open":87.02,"high":88.36,"low":85.31,"close":88.0,"volume":1797329},{"date":"2025-12-17","open":88.11,"high":89.5,"low":84.61,"close":85.83,"volume":2037405},{"date":"2025-12-18","open":88.19,"high":91.59,"low":86.28,"close":87.39,"volume":1733791},{"date":"2025-12-19","open":87.54,"high":90.79,"low":87.47,"close":88.7,"volume":3320884},{"date":"2025-12-22","open":90.09,"high":95.49,"low":89.19,"close":92.39,"volume":2621619},{"date":"2025-12-23","open":90.98,"high":91.99,"low":89.01,"close":91.04,"volume":1831899},{"date":"2025-12-24","open":91.1,"high":91.58,"low":89.28,"close":91.16,"volume":612701},{"date":"2025-12-26","open":91.22,"high":91.41,"low":89.52,"close":91.24,"volume":764834},{"date":"2025-12-29","open":90.19,"high":92.9,"low":89.7,"close":90.21,"volume":982095},{"date":"2025-12-30","open":90.39,"high":91.0,"low":86.92,"close":87.04,"volume":1188972},{"date":"2025-12-31","open":87.5,"high":88.68,"low":86.64,"close":87.11,"volume":1037501},{"date":"2026-01-02","open":88.03,"high":93.08,"low":88.03,"close":92.78,"volume":1260362},{"date":"2026-01-05","open":95.13,"high":95.13,"low":86.12,"close":89.6,"volume":1651294},{"date":"2026-01-06","open":91.76,"high":93.22,"low":88.4,"close":91.51,"volume":1481358},{"date":"2026-01-07","open":92.89,"high":93.45,"low":87.69,"close":88.81,"volume":1570151},{"date":"2026-01-08","open":88.39,"high":91.74,"low":88.05,"close":89.22,"volume":1041061},{"date":"2026-01-09","open":89.98,"high":91.52,"low":88.73,"close":91.17,"volume":974469},{"date":"2026-01-12","open":91.3,"high":99.92,"low":90.52,"close":99.08,"volume":2479873},{"date":"2026-01-13","open":100.03,"high":102.11,"low":97.36,"close":100.24,"volume":1891684},{"date":"2026-01-14","open":99.82,"high":100.37,"low":94.44,"close":94.71,"volume":2109966},{"date":"2026-01-15","open":96.74,"high":100.94,"low":96.74,"close":98.65,"volume":1666471},{"date":"2026-01-16","open":99.16,"high":100.74,"low":96.3,"close":96.36,"volume":3163430},{"date":"2026-01-20","open":94.15,"high":97.38,"low":92.46,"close":96.28,"volume":1644583},{"date":"2026-01-21","open":98.05,"high":101.18,"low":97.12,"close":100.32,"volume":1902571},{"date":"2026-01-22","open":105.58,"high":106.2,"low":101.93,"close":105.18,"volume":1949424},{"date":"2026-01-23","open":105.34,"high":106.84,"low":103.06,"close":105.0,"volume":2231625},{"date":"2026-01-26","open":104.74,"high":108.1,"low":103.0,"close":107.28,"volume":1648593},{"date":"2026-01-27","open":107.65,"high":108.33,"low":104.39,"close":105.91,"volume":3418375},{"date":"2026-01-28","open":122.97,"high":131.59,"low":115.35,"close":119.97,"volume":6266111},{"date":"2026-01-29","open":119.89,"high":121.36,"low":113.1,"close":121.08,"volume":3544428},{"date":"2026-01-30","open":118.57,"high":124.78,"low":115.75,"close":117.09,"volume":2682897},{"date":"2026-02-02","open":115.0,"high":119.55,"low":113.59,"close":115.6,"volume":2034442},{"date":"2026-02-03","open":116.47,"high":121.87,"low":114.77,"close":119.85,"volume":1888506},{"date":"2026-02-04","open":122.28,"high":124.9,"low":111.5,"close":116.72,"volume":2409509},{"date":"2026-02-05","open":114.73,"high":117.2,"low":110.1,"close":114.44,"volume":1836679},{"date":"2026-02-06","open":118.41,"high":121.56,"low":116.79,"close":121.37,"volume":1888367},{"date":"2026-02-09","open":121.81,"high":124.59,"low":120.1,"close":121.87,"volume":1610369},{"date":"2026-02-10","open":123.2,"high":123.85,"low":117.5,"close":117.94,"volume":2178600},{"date":"2026-02-11","open":121.71,"high":122.59,"low":114.5,"close":119.9,"volume":1925490},{"date":"2026-02-12","open":121.01,"high":121.87,"low":112.54,"close":114.24,"volume":2240550},{"date":"2026-02-13","open":113.22,"high":118.87,"low":111.96,"close":116.44,"volume":1518767},{"date":"2026-02-17","open":116.5,"high":123.42,"low":114.24,"close":122.59,"volume":1874008},{"date":"2026-02-18","open":123.0,"high":128.75,"low":121.13,"close":124.49,"volume":2493528},{"date":"2026-02-19","open":122.77,"high":123.31,"low":116.01,"close":116.05,"volume":1940739},{"date":"2026-02-20","open":116.42,"high":120.69,"low":115.38,"close":119.34,"volume":1277509},{"date":"2026-02-23","open":118.84,"high":119.99,"low":114.25,"close":116.99,"volume":1168304},{"date":"2026-02-24","open":114.44,"high":121.5,"low":112.36,"close":120.58,"volume":1447001},{"date":"2026-02-25","open":122.5,"high":123.0,"low":116.27,"close":116.51,"volume":1604091},{"date":"2026-02-26","open":113.94,"high":114.66,"low":104.51,"close":106.86,"volume":2906818},{"date":"2026-02-27","open":103.99,"high":106.11,"low":101.16,"close":105.1,"volume":2341637},{"date":"2026-03-02","open":100.45,"high":104.91,"low":100.2,"close":103.72,"volume":1344744},{"date":"2026-03-03","open":99.4,"high":101.42,"low":97.46,"close":101.16,"volume":1363690},{"date":"2026-03-04","open":101.04,"high":104.26,"low":100.19,"close":103.88,"volume":2224079},{"date":"2026-03-05","open":101.81,"high":103.57,"low":100.31,"close":103.41,"volume":2085203},{"date":"2026-03-06","open":100.18,"high":102.38,"low":99.07,"close":101.43,"volume":1341300},{"date":"2026-03-09","open":100.38,"high":108.44,"low":99.43,"close":108.13,"volume":2170186},{"date":"2026-03-10","open":109.77,"high":115.24,"low":109.44,"close":113.73,"volume":2859184},{"date":"2026-03-11","open":115.59,"high":118.81,"low":113.67,"close":116.69,"volume":1631002},{"date":"2026-03-12","open":113.37,"high":116.69,"low":113.04,"close":115.9,"volume":1656609},{"date":"2026-03-13","open":117.41,"high":120.99,"low":115.98,"close":119.64,"volume":1942307},{"date":"2026-03-16","open":121.43,"high":123.24,"low":117.35,"close":118.09,"volume":1488473},{"date":"2026-03-17","open":119.78,"high":122.38,"low":118.37,"close":121.84,"volume":1529251},{"date":"2026-03-18","open":121.8,"high":123.0,"low":115.21,"close":115.38,"volume":1738011},{"date":"2026-03-19","open":114.28,"high":118.94,"low":112.0,"close":118.74,"volume":1055884},{"date":"2026-03-20","open":117.83,"high":119.68,"low":112.38,"close":114.39,"volume":3573337},{"date":"2026-03-23","open":115.28,"high":121.01,"low":114.41,"close":116.91,"volume":1567206},{"date":"2026-03-24","open":116.6,"high":125.06,"low":116.45,"close":124.86,"volume":2163858},{"date":"2026-03-25","open":126.38,"high":131.72,"low":125.64,"close":130.42,"volume":2063797},{"date":"2026-03-26","open":127.34,"high":128.97,"low":119.38,"close":119.85,"volume":1617883},{"date":"2026-03-27","open":117.4,"high":122.78,"low":117.14,"close":120.03,"volume":1693049},{"date":"2026-03-30","open":121.31,"high":121.85,"low":111.91,"close":112.51,"volume":2138114},{"date":"2026-03-31","open":113.22,"high":120.76,"low":111.56,"close":120.55,"volume":2104141},{"date":"2026-04-01","open":122.42,"high":125.19,"low":120.21,"close":120.38,"volume":1810277},{"date":"2026-04-02","open":114.03,"high":119.42,"low":112.76,"close":113.08,"volume":1946132},{"date":"2026-04-06","open":112.62,"high":113.97,"low":107.1,"close":108.06,"volume":1509014},{"date":"2026-04-07","open":108.05,"high":109.75,"low":105.81,"close":109.18,"volume":1726755},{"date":"2026-04-08","open":116.72,"high":120.97,"low":114.76,"close":116.41,"volume":2055342},{"date":"2026-04-09","open":116.38,"high":118.45,"low":112.38,"close":113.59,"volume":1328784},{"date":"2026-04-10","open":113.59,"high":119.87,"low":112.94,"close":117.97,"volume":1356497},{"date":"2026-04-13","open":117.88,"high":118.23,"low":110.97,"close":111.55,"volume":1599003},{"date":"2026-04-14","open":113.08,"high":115.35,"low":109.67,"close":114.92,"volume":1835870},{"date":"2026-04-15","open":116.45,"high":120.87,"low":108.81,"close":110.12,"volume":2420104},{"date":"2026-04-16","open":110.06,"high":110.17,"low":103.73,"close":106.83,"volume":2007682},{"date":"2026-04-17","open":108.0,"high":112.22,"low":105.5,"close":111.39,"volume":2939202},{"date":"2026-04-20","open":109.81,"high":111.4,"low":106.05,"close":106.49,"volume":1350814},{"date":"2026-04-21","open":107.08,"high":110.58,"low":106.63,"close":108.05,"volume":1323865},{"date":"2026-04-22","open":110.32,"high":119.33,"low":110.23,"close":116.19,"volume":1787941},{"date":"2026-04-23","open":118.44,"high":128.99,"low":116.66,"close":124.36,"volume":2871348},{"date":"2026-04-24","open":125.92,"high":128.0,"low":119.63,"close":121.41,"volume":1463275},{"date":"2026-04-27","open":122.46,"high":124.5,"low":116.89,"close":122.58,"volume":1827231},{"date":"2026-04-28","open":121.34,"high":122.41,"low":113.57,"close":116.54,"volume":1694584},{"date":"2026-04-29","open":118.74,"high":118.74,"low":112.85,"close":114.27,"volume":1176973},{"date":"2026-04-30","open":116.49,"high":120.56,"low":115.0,"close":119.13,"volume":1392572},{"date":"2026-05-01","open":119.0,"high":123.29,"low":118.21,"close":119.93,"volume":1156909},{"date":"2026-05-04","open":119.35,"high":121.59,"low":113.08,"close":116.93,"volume":1341932},{"date":"2026-05-05","open":119.46,"high":125.71,"low":118.46,"close":123.34,"volume":1268492},{"date":"2026-05-06","open":124.91,"high":127.37,"low":121.08,"close":126.08,"volume":1848425},{"date":"2026-05-07","open":127.46,"high":131.25,"low":120.73,"close":120.86,"volume":1784783},{"date":"2026-05-08","open":123.81,"high":127.02,"low":123.0,"close":125.91,"volume":1694935},{"date":"2026-05-11","open":126.46,"high":134.32,"low":124.72,"close":126.26,"volume":3156140},{"date":"2026-05-12","open":127.8,"high":127.8,"low":120.06,"close":125.37,"volume":5680431},{"date":"2026-05-13","open":149.23,"high":156.78,"low":133.86,"close":136.37,"volume":6069410},{"date":"2026-05-14","open":134.89,"high":144.12,"low":123.4,"close":142.75,"volume":3155388},{"date":"2026-05-15","open":139.29,"high":147.26,"low":133.6,"close":144.29,"volume":2865503},{"date":"2026-05-18","open":146.56,"high":146.56,"low":131.3,"close":134.48,"volume":2552686},{"date":"2026-05-19","open":129.68,"high":132.14,"low":123.26,"close":127.12,"volume":2676330},{"date":"2026-05-20","open":127.69,"high":128.12,"low":122.39,"close":125.42,"volume":1976868},{"date":"2026-05-21","open":124.48,"high":125.86,"low":119.44,"close":121.02,"volume":3305640},{"date":"2026-05-22","open":121.78,"high":131.15,"low":117.39,"close":130.5,"volume":2804873},{"date":"2026-05-26","open":135.17,"high":136.57,"low":128.0,"close":131.21,"volume":2370917},{"date":"2026-05-27","open":130.12,"high":137.6,"low":127.32,"close":135.78,"volume":1835025},{"date":"2026-05-28","open":135.0,"high":138.91,"low":131.8,"close":137.17,"volume":1409432},{"date":"2026-05-29","open":155.96,"high":163.13,"low":148.11,"close":156.4,"volume":4438444},{"date":"2026-06-01","open":151.79,"high":153.0,"low":141.49,"close":145.02,"volume":2507640},{"date":"2026-06-02","open":145.4,"high":153.23,"low":143.96,"close":152.22,"volume":1551014},{"date":"2026-06-03","open":151.06,"high":154.53,"low":143.86,"close":146.47,"volume":2460875},{"date":"2026-06-04","open":144.22,"high":152.43,"low":139.76,"close":150.32,"volume":1416118},{"date":"2026-06-05","open":145.71,"high":146.34,"low":130.12,"close":131.57,"volume":2326391},{"date":"2026-06-08","open":135.47,"high":135.8,"low":124.02,"close":125.65,"volume":2079932},{"date":"2026-06-09","open":128.1,"high":128.82,"low":114.01,"close":119.27,"volume":2820687},{"date":"2026-06-10","open":118.38,"high":119.99,"low":109.79,"close":111.95,"volume":3401616},{"date":"2026-06-11","open":114.83,"high":120.25,"low":111.79,"close":119.68,"volume":2413372},{"date":"2026-06-12","open":122.81,"high":127.97,"low":120.52,"close":121.88,"volume":2458080},{"date":"2026-06-15","open":125.98,"high":126.51,"low":120.0,"close":125.83,"volume":1988360},{"date":"2026-06-16","open":125.72,"high":129.73,"low":124.5,"close":125.62,"volume":1660581},{"date":"2026-06-17","open":126.64,"high":129.68,"low":122.88,"close":123.31,"volume":2029801},{"date":"2026-06-18","open":127.08,"high":127.08,"low":119.02,"close":125.9,"volume":4068928},{"date":"2026-06-22","open":128.29,"high":129.99,"low":125.01,"close":129.07,"volume":1711678},{"date":"2026-06-23","open":122.67,"high":125.9,"low":120.18,"close":120.64,"volume":1847780},{"date":"2026-06-24","open":119.99,"high":123.82,"low":115.5,"close":116.67,"volume":2332351},{"date":"2026-06-25","open":116.67,"high":118.42,"low":108.51,"close":113.18,"volume":2620954},{"date":"2026-06-26","open":111.0,"high":112.0,"low":106.28,"close":106.95,"volume":27197717},{"date":"2026-06-29","open":109.91,"high":111.94,"low":107.05,"close":110.66,"volume":3069784},{"date":"2026-06-30","open":115.73,"high":120.34,"low":113.6,"close":119.14,"volume":4111595},{"date":"2026-07-01","open":117.11,"high":123.62,"low":114.17,"close":116.15,"volume":3427133},{"date":"2026-07-02","open":117.17,"high":123.52,"low":109.38,"close":112.84,"volume":2624713},{"date":"2026-07-06","open":115.06,"high":120.44,"low":114.24,"close":115.03,"volume":2202368},{"date":"2026-07-07","open":113.01,"high":114.47,"low":106.78,"close":108.85,"volume":2465166},{"date":"2026-07-08","open":109.79,"high":110.59,"low":105.5,"close":109.74,"volume":1921744},{"date":"2026-07-09","open":113.23,"high":116.0,"low":109.55,"close":112.71,"volume":2372777},{"date":"2026-07-10","open":113.41,"high":114.63,"low":109.19,"close":111.5,"volume":1849356},{"date":"2026-07-13","open":109.18,"high":111.35,"low":98.77,"close":99.67,"volume":3896267},{"date":"2026-07-14","open":104.3,"high":107.9,"low":100.86,"close":104.66,"volume":3227854},{"date":"2026-07-15","open":109.79,"high":113.47,"low":107.13,"close":109.13,"volume":2812553},{"date":"2026-07-16","open":106.88,"high":111.62,"low":105.41,"close":106.85,"volume":2563910},{"date":"2026-07-17","open":104.38,"high":107.47,"low":101.5,"close":103.1,"volume":6916094},{"date":"2026-07-20","open":103.36,"high":103.5,"low":98.94,"close":100.23,"volume":2438275},{"date":"2026-07-21","open":102.67,"high":108.1,"low":101.5,"close":105.67,"volume":2726402},{"date":"2026-07-22","open":103.79,"high":106.38,"low":103.79,"close":104.96,"volume":1807227},{"date":"2026-07-23","open":103.78,"high":107.11,"low":102.43,"close":104.49,"volume":1927639},{"date":"2026-07-24","open":103.23,"high":103.61,"low":98.18,"close":100.03,"volume":2367084},{"date":"2026-07-27","open":100.15,"high":104.21,"low":98.47,"close":103.73,"volume":2578924},{"date":"2026-07-28","open":100.26,"high":100.75,"low":94.19,"close":95.35,"volume":4111237},{"date":"2026-07-29","open":96.77,"high":96.89,"low":91.1,"close":92.67,"volume":3523663},{"date":"2026-07-30","open":97.5,"high":100.96,"low":96.0,"close":96.9,"volume":3878673},{"date":"2026-07-31","open":103.67,"high":105.16,"low":89.24,"close":89.87,"volume":6191954},{"date":"2026-08-03","open":88.56,"high":93.19,"low":87.25,"close":90.67,"volume":4860036},{"date":"2026-08-04","open":94.0,"high":99.21,"low":92.4,"close":98.44,"volume":3684852},{"date":"2026-08-05","open":97.22,"high":100.93,"low":96.32,"close":99.81,"volume":2577176},{"date":"2026-08-06","open":98.35,"high":99.34,"low":95.38,"close":98.43,"volume":3309529},{"date":"2026-08-07","open":100.87,"high":103.78,"low":98.25,"close":103.26,"volume":2213566},{"date":"2026-08-10","open":104.61,"high":104.61,"low":101.75,"close":102.91,"volume":1716176},{"date":"2026-08-11","open":104.78,"high":106.43,"low":103.94,"close":104.88,"volume":1336605},{"date":"2026-08-12","open":107.53,"high":108.39,"low":102.78,"close":103.67,"volume":2052706},{"date":"2026-08-13","open":102.3,"high":105.84,"low":101.88,"close":104.55,"volume":1093416},{"date":"2026-08-14","open":103.51,"high":106.42,"low":101.4,"close":101.47,"volume":1729166},{"date":"2026-08-17","open":101.48,"high":102.0,"low":98.75,"close":99.09,"volume":1491949},{"date":"2026-08-18","open":95.82,"high":96.35,"low":90.72,"close":91.15,"volume":3146647},{"date":"2026-08-19","open":91.56,"high":92.73,"low":88.14,"close":92.12,"volume":2546003},{"date":"2026-08-20","open":91.0,"high":92.02,"low":87.01,"close":87.86,"volume":2020240},{"date":"2026-08-21","open":88.0,"high":89.31,"low":85.57,"close":86.18,"volume":2863015},{"date":"2026-08-24","open":85.7,"high":86.96,"low":83.74,"close":84.72,"volume":1940278},{"date":"2026-08-25","open":87.8,"high":87.8,"low":83.88,"close":84.81,"volume":2064351},{"date":"2026-08-26","open":85.32,"high":87.34,"low":84.55,"close":87.23,"volume":1653718},{"date":"2026-08-27","open":88.8,"high":90.85,"low":88.27,"close":89.58,"volume":1619129},{"date":"2026-08-28","open":89.55,"high":89.65,"low":84.9,"close":85.44,"volume":1206035},{"date":"2026-08-31","open":84.0,"high":85.0,"low":81.5,"close":82.03,"volume":2704866},{"date":"2026-09-01","open":79.98,"high":83.26,"low":79.01,"close":83.07,"volume":2806284},{"date":"2026-09-02","open":82.2,"high":83.78,"low":81.21,"close":82.55,"volume":1734253},{"date":"2026-09-03","open":83.12,"high":84.58,"low":81.66,"close":83.5,"volume":1424177},{"date":"2026-09-04","open":84.06,"high":85.02,"low":83.36,"close":84.5,"volume":1762320,"rsi_14":27.37,"sma_20":91.07,"sma_60":102.91,"sma_120":113.19},{"date":"2026-09-08","open":85.59,"high":87.81,"low":85.07,"close":85.45,"volume":1502428,"rsi_14":38.71,"sma_20":90.19,"sma_60":102.34,"sma_120":112.88},{"date":"2026-09-09","open":85.65,"high":87.28,"low":81.38,"close":82.37,"volume":1510109},{"date":"2026-09-10","open":80.64,"high":82.23,"low":78.68,"close":81.35,"volume":2507621,"rsi_14":36.5,"sma_20":87.95,"sma_60":100.94,"sma_120":112.3},{"date":"2026-09-11","open":83.25,"high":84.92,"low":81.34,"close":82.89,"volume":2078689,"rsi_14":43.14,"sma_20":86.87,"sma_60":100.23,"sma_120":112.03},{"date":"2026-09-14","open":79.23,"high":83.97,"low":78.75,"close":82.62,"volume":1513703,"rsi_14":45.39,"sma_20":85.93,"sma_60":99.55,"sma_120":111.75},{"date":"2026-09-15","open":83.45,"high":84.09,"low":79.4,"close":79.79,"volume":2432657,"rsi_14":40.16,"sma_20":84.96,"sma_60":98.78,"sma_120":111.37},{"date":"2026-09-16","open":81.66,"high":81.66,"low":76.72,"close":78.03,"volume":2267407,"rsi_14":31.5,"sma_20":84.3,"sma_60":97.93,"sma_120":110.93},{"date":"2026-09-17","open":81.05,"high":83.88,"low":79.94,"close":83.36,"volume":2418458},{"date":"2026-09-18","open":83.17,"high":84.23,"low":79.71,"close":80.47,"volume":5533135,"rsi_14":40.65,"sma_20":83.5,"sma_60":96.71,"sma_120":110.3},{"date":"2026-09-21","open":80.85,"high":83.29,"low":79.28,"close":83.15,"volume":1788774,"rsi_14":52.17,"sma_20":83.35,"sma_60":96.2,"sma_120":110.06},{"date":"2026-09-22","open":84.08,"high":84.08,"low":82.2,"close":82.52,"volume":1713562,"rsi_14":48.92,"sma_20":83.24,"sma_60":95.8,"sma_120":109.74},{"date":"2026-09-23","open":82.88,"high":84.06,"low":81.49,"close":81.81,"volume":1712997,"rsi_14":48.56,"sma_20":83.09,"sma_60":95.32,"sma_120":109.42},{"date":"2026-09-24","open":80.14,"high":80.27,"low":77.5,"close":79.97,"volume":1852437,"rsi_14":43.35,"sma_20":82.72,"sma_60":94.66,"sma_120":109.14},{"date":"2026-09-25","open":80.12,"high":82.5,"low":80.02,"close":80.85,"volume":1454956,"rsi_14":43.09,"sma_20":82.29,"sma_60":94.08,"sma_120":108.92},{"date":"2026-09-28","open":79.86,"high":81.78,"low":78.94,"close":79.13,"volume":1984998,"rsi_14":38.37,"sma_20":81.97,"sma_60":93.51,"sma_120":108.66},{"date":"2026-09-29","open":80.22,"high":80.57,"low":78.43,"close":79.31,"volume":1815729,"rsi_14":43.7,"sma_20":81.83,"sma_60":92.92,"sma_120":108.36},{"date":"2026-09-30","open":79.87,"high":79.87,"low":77.59,"close":77.93,"volume":1914519,"rsi_14":43.06,"sma_20":81.58,"sma_60":92.4,"sma_120":108.06},{"date":"2026-10-01","open":78.79,"high":81.2,"low":77.01,"close":79.48,"volume":2249341,"rsi_14":43.08,"sma_20":81.42,"sma_60":91.9,"sma_120":107.74},{"date":"2026-10-02","open":82.01,"high":84.89,"low":81.87,"close":84.3,"volume":2174541,"rsi_14":52.88,"sma_20":81.46,"sma_60":91.43,"sma_120":107.51},{"date":"2026-10-05","open":83.28,"high":84.33,"low":81.24,"close":82.97,"volume":1833517,"rsi_14":55.74,"sma_20":81.39,"sma_60":90.95,"sma_120":107.24},{"date":"2026-10-06","open":84.24,"high":90.62,"low":83.51,"close":88.09,"volume":3203556},{"date":"2026-10-07","open":84.61,"high":86.34,"low":84.41,"close":86.04,"volume":1827123,"rsi_14":54.82,"sma_20":81.7,"sma_60":90.45,"sma_120":106.89},{"date":"2026-10-08","open":84.6,"high":86.54,"low":83.23,"close":85.26,"volume":1839000,"rsi_14":59.33,"sma_20":81.9,"sma_60":90.05,"sma_120":106.67},{"date":"2026-10-09","open":86.62,"high":87.63,"low":84.05,"close":86.11,"volume":1322640,"rsi_14":56.21,"sma_20":82.06,"sma_60":89.7,"sma_120":106.5},{"date":"2026-10-12","open":85.7,"high":86.66,"low":84.28,"close":84.86,"volume":1251641,"rsi_14":54.78,"sma_20":82.17,"sma_60":89.4,"sma_120":106.31},{"date":"2026-10-13","open":85.06,"high":89.56,"low":84.72,"close":88.77,"volume":2010666,"rsi_14":62.58,"sma_20":82.62,"sma_60":89.21,"sma_120":106.08},{"date":"2026-10-14","open":88.55,"high":89.22,"low":82.39,"close":82.56,"volume":3196258,"rsi_14":54.04,"sma_20":82.85,"sma_60":88.82,"sma_120":105.73},{"date":"2026-10-15","open":80.87,"high":84.28,"low":79.28,"close":83.45,"volume":2478485,"rsi_14":54.06,"sma_20":82.85,"sma_60":88.46,"sma_120":105.41},{"date":"2026-10-16","open":83.04,"high":84.96,"low":79.72,"close":80.04,"volume":2664709,"rsi_14":51.35,"sma_20":82.83,"sma_60":88.06,"sma_120":105.06},{"date":"2026-10-19","open":83.65,"high":83.65,"low":78.66,"close":79.7,"volume":1699491,"rsi_14":50.58,"sma_20":82.66,"sma_60":87.72,"sma_120":104.75},{"date":"2026-10-20","open":79.16,"high":80.98,"low":77.78,"close":79.03,"volume":2059079,"rsi_14":51.66,"sma_20":82.48,"sma_60":87.31,"sma_120":104.46},{"date":"2026-10-21","open":81.12,"high":82.27,"low":80.44,"close":81.77,"volume":1526428,"rsi_14":53.33,"sma_20":82.48,"sma_60":87.08,"sma_120":104.15},{"date":"2026-10-22","open":79.01,"high":80.48,"low":76.5,"close":77.63,"volume":2296353,"rsi_14":40.1,"sma_20":82.36,"sma_60":86.83,"sma_120":103.79},{"date":"2026-10-23","open":76.7,"high":79.87,"low":75.41,"close":78.89,"volume":1870105,"rsi_14":43.93,"sma_20":82.27,"sma_60":86.53,"sma_120":103.48},{"date":"2026-10-26","open":79.0,"high":79.01,"low":76.12,"close":76.48,"volume":2058320,"rsi_14":31.22,"sma_20":82.13,"sma_60":86.31,"sma_120":103.09},{"date":"2026-10-27","open":77.49,"high":80.89,"low":76.8,"close":79.44,"volume":2813600,"rsi_14":39.63,"sma_20":82.14,"sma_60":86.12,"sma_120":102.7},{"date":"2026-10-28","open":80.07,"high":83.17,"low":76.66,"close":82.08,"volume":4108617,"rsi_14":45.28,"sma_20":82.35,"sma_60":85.85,"sma_120":102.38},{"date":"2026-10-29","open":79.83,"high":84.98,"low":79.22,"close":79.83,"volume":4002801,"rsi_14":41.05,"sma_20":82.36,"sma_60":85.51,"sma_120":101.99},{"date":"2026-10-30","open":76.64,"high":79.62,"low":76.6,"close":79.33,"volume":1909284,"rsi_14":41.95,"sma_20":82.12,"sma_60":85.19,"sma_120":101.6},{"date":"2026-11-02","open":83.41,"high":92.98,"low":83.33,"close":91.13,"volume":5509825,"rsi_14":52.79,"sma_20":82.52,"sma_60":84.99,"sma_120":101.31},{"date":"2026-11-03","open":93.5,"high":98.38,"low":92.58,"close":96.02,"volume":4099114,"rsi_14":66.45,"sma_20":82.92,"sma_60":84.88,"sma_120":100.98},{"date":"2026-11-04","open":104.29,"high":115.0,"low":103.96,"close":106.7,"volume":10271958,"rsi_14":72.93,"sma_20":83.95,"sma_60":84.91,"sma_120":100.68},{"date":"2026-11-05","open":106.4,"high":108.36,"low":93.03,"close":99.5,"volume":4202110,"rsi_14":67.85,"sma_20":84.67,"sma_60":84.84,"sma_120":100.31},{"date":"2026-11-06","open":99.5,"high":104.91,"low":99.5,"close":104.91,"volume":0,"rsi_14":67.85,"sma_20":84.67,"sma_60":84.84,"sma_120":100.31}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"price_as_of":"2026-11-06","fundamentals":{"eps":4.44,"pbr":6.22,"per":23.63,"roa":3.88,"roe":6.47,"grade":"C","comment":"PER 23.63배, ROE 6.47%","revenue":3630307000.0,"analysis":"PER 23.63배입니다. ROE 6.5%입니다. 시가총액 159.17억. 매출 36.30억. 영업이익 7.05억.","eps_basis":"TTM","debt_ratio":0.6668108402360015,"market_cap":15917185296,"net_income":594054999.0,"total_debt":1705104000.0,"ttm_window":"2026Q2~2027Q1","gross_margin":35.91,"total_assets":4262207000.0,"total_equity":2557103000.0,"profit_margin":16.36,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":704918000.0,"operating_margin":19.42,"operating_income_basis":"TTM"},"price_source":"realtime","risk_factors":["특별한 경고 요인 없음"],"backtest_top3":[],"current_price":104.905,"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":"2023-02-09","close":30.46},{"date":"2023-02-10","close":31.01},{"date":"2023-02-13","close":31.42},{"date":"2023-02-14","close":30.8},{"date":"2023-02-15","close":32.68},{"date":"2023-02-16","close":31.51},{"date":"2023-02-17","close":31.64},{"date":"2023-02-21","close":30.95},{"date":"2023-02-22","close":31.26},{"date":"2023-02-23","close":31.99},{"date":"2023-02-24","close":30.21},{"date":"2023-02-27","close":29.91},{"date":"2023-02-28","close":30.44},{"date":"2023-03-01","close":31.08},{"date":"2023-03-02","close":31.89},{"date":"2023-03-03","close":33.35},{"date":"2023-03-06","close":32.45},{"date":"2023-03-07","close":33.95},{"date":"2023-03-08","close":32.72},{"date":"2023-03-09","close":32.66},{"date":"2023-03-10","close":31.19},{"date":"2023-03-13","close":31.5},{"date":"2023-03-14","close":31.85},{"date":"2023-03-15","close":30.75},{"date":"2023-03-16","close":29.61},{"date":"2023-03-17","close":29.07},{"date":"2023-03-20","close":28.55},{"date":"2023-03-21","close":31.18},{"date":"2023-03-22","close":31.84},{"date":"2023-03-23","close":32.21},{"date":"2023-03-24","close":31.2},{"date":"2023-03-27","close":31.24},{"date":"2023-03-28","close":32.52},{"date":"2023-03-29","close":33.54},{"date":"2023-03-30","close":34.75},{"date":"2023-03-31","close":36.26},{"date":"2023-04-03","close":33.55},{"date":"2023-04-04","close":33.23},{"date":"2023-04-05","close":32.25},{"date":"2023-04-06","close":32.72},{"date":"2023-04-10","close":34.0},{"date":"2023-04-11","close":34.86},{"date":"2023-04-12","close":34.69},{"date":"2023-04-13","close":35.31},{"date":"2023-04-14","close":34.84},{"date":"2023-04-17","close":34.18},{"date":"2023-04-18","close":33.69},{"date":"2023-04-19","close":34.18},{"date":"2023-04-20","close":34.28},{"date":"2023-04-21","close":34.59},{"date":"2023-04-24","close":34.49},{"date":"2023-04-25","close":32.69},{"date":"2023-04-26","close":31.87},{"date":"2023-04-27","close":32.15},{"date":"2023-04-28","close":31.49},{"date":"2023-05-01","close":30.87},{"date":"2023-05-02","close":29.68},{"date":"2023-05-03","close":30.11},{"date":"2023-05-04","close":30.05},{"date":"2023-05-05","close":30.9},{"date":"2023-05-08","close":32.23},{"date":"2023-05-09","close":33.66},{"date":"2023-05-10","close":33.23},{"date":"2023-05-11","close":35.43},{"date":"2023-05-12","close":39.39},{"date":"2023-05-15","close":40.32},{"date":"2023-05-16","close":37.51},{"date":"2023-05-17","close":38.925},{"date":"2023-05-18","close":39.33},{"date":"2023-05-19","close":39.16},{"date":"2023-05-22","close":39.98},{"date":"2023-05-23","close":39.18},{"date":"2023-05-24","close":38.46},{"date":"2023-05-25","close":38.83},{"date":"2023-05-26","close":39.14},{"date":"2023-05-30","close":38.9},{"date":"2023-05-31","close":38.25},{"date":"2023-06-01","close":40.07},{"date":"2023-06-02","close":40.77},{"date":"2023-06-05","close":39.6},{"date":"2023-06-06","close":40.08},{"date":"2023-06-07","close":40.55},{"date":"2023-06-08","close":41.04},{"date":"2023-06-09","close":40.29},{"date":"2023-06-12","close":41.31},{"date":"2023-06-13","close":42.16},{"date":"2023-06-14","close":41.15},{"date":"2023-06-15","close":42.58},{"date":"2023-06-16","close":41.43},{"date":"2023-06-20","close":39.63},{"date":"2023-06-21","close":40.47},{"date":"2023-06-22","close":39.66},{"date":"2023-06-23","close":38.63},{"date":"2023-06-26","close":38.05},{"date":"2023-06-27","close":37.6},{"date":"2023-06-28","close":37.13},{"date":"2023-06-29","close":38.1},{"date":"2023-06-30","close":39.81},{"date":"2023-07-03","close":39.43},{"date":"2023-07-05","close":38.09},{"date":"2023-07-06","close":37.12},{"date":"2023-07-07","close":38.07},{"date":"2023-07-10","close":38.54},{"date":"2023-07-11","close":37.82},{"date":"2023-07-12","close":38.14},{"date":"2023-07-13","close":39.02},{"date":"2023-07-14","close":37.79},{"date":"2023-07-17","close":39.08},{"date":"2023-07-18","close":39.44},{"date":"2023-07-19","close":39.57},{"date":"2023-07-20","close":39.58},{"date":"2023-07-21","close":39.12},{"date":"2023-07-24","close":39.41},{"date":"2023-07-25","close":38.55},{"date":"2023-07-26","close":39.31},{"date":"2023-07-27","close":44.19},{"date":"2023-07-28","close":42.73},{"date":"2023-07-31","close":42.35},{"date":"2023-08-01","close":43.34},{"date":"2023-08-02","close":41.73},{"date":"2023-08-03","close":41.14},{"date":"2023-08-04","close":40.88},{"date":"2023-08-07","close":40.74},{"date":"2023-08-08","close":41.23},{"date":"2023-08-09","close":40.92},{"date":"2023-08-10","close":40.73},{"date":"2023-08-11","close":41.44},{"date":"2023-08-14","close":42.15},{"date":"2023-08-15","close":40.9},{"date":"2023-08-16","close":38.84},{"date":"2023-08-17","close":36.6},{"date":"2023-08-18","close":37.4},{"date":"2023-08-21","close":36.63},{"date":"2023-08-22","close":36.48},{"date":"2023-08-23","close":38.36},{"date":"2023-08-24","close":38.34},{"date":"2023-08-25","close":39.62},{"date":"2023-08-28","close":40.81},{"date":"2023-08-29","close":41.95},{"date":"2023-08-30","close":41.82},{"date":"2023-08-31","close":42.12},{"date":"2023-09-01","close":43.13},{"date":"2023-09-05","close":44.11},{"date":"2023-09-06","close":43.7},{"date":"2023-09-07","close":42.31},{"date":"2023-09-08","close":42.61},{"date":"2023-09-11","close":42.74},{"date":"2023-09-12","close":43.67},{"date":"2023-09-13","close":41.24},{"date":"2023-09-14","close":43.15},{"date":"2023-09-15","close":42.88},{"date":"2023-09-18","close":41.52},{"date":"2023-09-19","close":41.6},{"date":"2023-09-20","close":42.23},{"date":"2023-09-21","close":41.1},{"date":"2023-09-22","close":40.81},{"date":"2023-09-25","close":41.07},{"date":"2023-09-26","close":40.715},{"date":"2023-09-27","close":40.3},{"date":"2023-09-28","close":39.5},{"date":"2023-09-29","close":40.16},{"date":"2023-10-02","close":39.03},{"date":"2023-10-03","close":36.17},{"date":"2023-10-04","close":35.67},{"date":"2023-10-05","close":33.05},{"date":"2023-10-06","close":33.98},{"date":"2023-10-09","close":34.12},{"date":"2023-10-10","close":37.11},{"date":"2023-10-11","close":37.05},{"date":"2023-10-12","close":36.01},{"date":"2023-10-13","close":35.11},{"date":"2023-10-16","close":33.99},{"date":"2023-10-17","close":35.05},{"date":"2023-10-18","close":34.42},{"date":"2023-10-19","close":34.48},{"date":"2023-10-20","close":34.08},{"date":"2023-10-23","close":36.11},{"date":"2023-10-24","close":37.42},{"date":"2023-10-25","close":37.06},{"date":"2023-10-26","close":36.4},{"date":"2023-10-27","close":34.63},{"date":"2023-10-30","close":33.96},{"date":"2023-10-31","close":34.76},{"date":"2023-11-01","close":33.7},{"date":"2023-11-02","close":36.49},{"date":"2023-11-03","close":37.19},{"date":"2023-11-06","close":37.15},{"date":"2023-11-07","close":37.96},{"date":"2023-11-08","close":35.48},{"date":"2023-11-09","close":33.98},{"date":"2023-11-10","close":34.49},{"date":"2023-11-13","close":34.37},{"date":"2023-11-14","close":38.47},{"date":"2023-11-15","close":38.49},{"date":"2023-11-16","close":38.21},{"date":"2023-11-17","close":38.71},{"date":"2023-11-20","close":39.69},{"date":"2023-11-21","close":39.23},{"date":"2023-11-22","close":39.55},{"date":"2023-11-24","close":38.7},{"date":"2023-11-27","close":38.53},{"date":"2023-11-28","close":39.8},{"date":"2023-11-29","close":39.74},{"date":"2023-11-30","close":40.64},{"date":"2023-12-01","close":42.61},{"date":"2023-12-04","close":42.8},{"date":"2023-12-05","close":42.03},{"date":"2023-12-06","close":39.57},{"date":"2023-12-07","close":39.38},{"date":"2023-12-08","close":39.92},{"date":"2023-12-11","close":40.98},{"date":"2023-12-12","close":41.88},{"date":"2023-12-13","close":43.18},{"date":"2023-12-14","close":46.7},{"date":"2023-12-15","close":47.87},{"date":"2023-12-18","close":47.46},{"date":"2023-12-19","close":45.31},{"date":"2023-12-20","close":45.17},{"date":"2023-12-21","close":49.38},{"date":"2023-12-22","close":49.25},{"date":"2023-12-26","close":48.78},{"date":"2023-12-27","close":48.7},{"date":"2023-12-28","close":47.45},{"date":"2023-12-29","close":46.85},{"date":"2024-01-02","close":47.42},{"date":"2024-01-03","close":46.41},{"date":"2024-01-04","close":42.12},{"date":"2024-01-05","close":41.99},{"date":"2024-01-08","close":41.38},{"date":"2024-01-09","close":42.04},{"date":"2024-01-10","close":42.12},{"date":"2024-01-11","close":41.22},{"date":"2024-01-12","close":42.12},{"date":"2024-01-16","close":41.19},{"date":"2024-01-17","close":41.89},{"date":"2024-01-18","close":42.93},{"date":"2024-01-19","close":43.53},{"date":"2024-01-22","close":45.41},{"date":"2024-01-23","close":45.84},{"date":"2024-01-24","close":44.27},{"date":"2024-01-25","close":43.69},{"date":"2024-01-26","close":43.54},{"date":"2024-01-29","close":45.03},{"date":"2024-01-30","close":45.26},{"date":"2024-01-31","close":45.27},{"date":"2024-02-01","close":56.5},{"date":"2024-02-02","close":57.99},{"date":"2024-02-05","close":56.16},{"date":"2024-02-06","close":55.76},{"date":"2024-02-07","close":55.42},{"date":"2024-02-08","close":57.12},{"date":"2024-02-09","close":58.07},{"date":"2024-02-12","close":58.6},{"date":"2024-02-13","close":57.64},{"date":"2024-02-14","close":60.89},{"date":"2024-02-15","close":60.55},{"date":"2024-02-16","close":60.31},{"date":"2024-02-20","close":58.88},{"date":"2024-02-21","close":57.6},{"date":"2024-02-22","close":57.48},{"date":"2024-02-23","close":57.94},{"date":"2024-02-26","close":59.62},{"date":"2024-02-27","close":60.26},{"date":"2024-02-28","close":58.71},{"date":"2024-02-29","close":56.24},{"date":"2024-03-01","close":57.4},{"date":"2024-03-04","close":56.76},{"date":"2024-03-05","close":56.91},{"date":"2024-03-06","close":58.48},{"date":"2024-03-07","close":59.28},{"date":"2024-03-08","close":59.57},{"date":"2024-03-11","close":60.2},{"date":"2024-03-12","close":60.15},{"date":"2024-03-13","close":60.54},{"date":"2024-03-14","close":59.1},{"date":"2024-03-15","close":59.49},{"date":"2024-03-18","close":59.16},{"date":"2024-03-19","close":57.52},{"date":"2024-03-20","close":57.58},{"date":"2024-03-21","close":58.27},{"date":"2024-03-22","close":58.47},{"date":"2024-03-25","close":59.0},{"date":"2024-03-26","close":56.67},{"date":"2024-03-27","close":58.02},{"date":"2024-03-28","close":56.27},{"date":"2024-04-01","close":56.2},{"date":"2024-04-02","close":52.34},{"date":"2024-04-03","close":52.07},{"date":"2024-04-04","close":50.48},{"date":"2024-04-05","close":50.05},{"date":"2024-04-08","close":50.99},{"date":"2024-04-09","close":51.19},{"date":"2024-04-10","close":49.62},{"date":"2024-04-11","close":49.82},{"date":"2024-04-12","close":47.2},{"date":"2024-04-15","close":44.83},{"date":"2024-04-16","close":43.69},{"date":"2024-04-17","close":44.76},{"date":"2024-04-18","close":44.53},{"date":"2024-04-19","close":44.0},{"date":"2024-04-22","close":44.0},{"date":"2024-04-23","close":44.42},{"date":"2024-04-24","close":43.91},{"date":"2024-04-25","close":42.98},{"date":"2024-04-26","close":43.76},{"date":"2024-04-29","close":44.11},{"date":"2024-04-30","close":42.79},{"date":"2024-05-01","close":42.87},{"date":"2024-05-02","close":43.68},{"date":"2024-05-03","close":46.1},{"date":"2024-05-06","close":46.89},{"date":"2024-05-07","close":46.02},{"date":"2024-05-08","close":43.73},{"date":"2024-05-09","close":43.2},{"date":"2024-05-10","close":42.25},{"date":"2024-05-13","close":43.07},{"date":"2024-05-14","close":43.01},{"date":"2024-05-15","close":45.98},{"date":"2024-05-16","close":43.81},{"date":"2024-05-17","close":44.2},{"date":"2024-05-20","close":44.4},{"date":"2024-05-21","close":47.05},{"date":"2024-05-22","close":53.44},{"date":"2024-05-23","close":51.32},{"date":"2024-05-24","close":56.77},{"date":"2024-05-28","close":55.33},{"date":"2024-05-29","close":56.31},{"date":"2024-05-30","close":56.65},{"date":"2024-05-31","close":55.17},{"date":"2024-06-03","close":54.28},{"date":"2024-06-04","close":53.8},{"date":"2024-06-05","close":56.32},{"date":"2024-06-06","close":55.81},{"date":"2024-06-07","close":55.65},{"date":"2024-06-10","close":58.06},{"date":"2024-06-11","close":58.92},{"date":"2024-06-12","close":60.28},{"date":"2024-06-13","close":60.53},{"date":"2024-06-14","close":59.25},{"date":"2024-06-17","close":57.84},{"date":"2024-06-18","close":57.98},{"date":"2024-06-20","close":56.7},{"date":"2024-06-21","close":54.79},{"date":"2024-06-24","close":51.83},{"date":"2024-06-25","close":49.64},{"date":"2024-06-26","close":46.59},{"date":"2024-06-27","close":49.13},{"date":"2024-06-28","close":46.88},{"date":"2024-07-01","close":46.12},{"date":"2024-07-02","close":45.32},{"date":"2024-07-03","close":47.37},{"date":"2024-07-05","close":46.2},{"date":"2024-07-08","close":47.98},{"date":"2024-07-09","close":48.32},{"date":"2024-07-10","close":48.52},{"date":"2024-07-11","close":51.22},{"date":"2024-07-12","close":51.76},{"date":"2024-07-15","close":47.77},{"date":"2024-07-16","close":48.09},{"date":"2024-07-17","close":47.16},{"date":"2024-07-18","close":47.37},{"date":"2024-07-19","close":47.86},{"date":"2024-07-22","close":47.42},{"date":"2024-07-23","close":47.14},{"date":"2024-07-24","close":46.81},{"date":"2024-07-25","close":46.35},{"date":"2024-07-26","close":47.28},{"date":"2024-07-29","close":46.88},{"date":"2024-07-30","close":46.88},{"date":"2024-07-31","close":49.14},{"date":"2024-08-01","close":46.83},{"date":"2024-08-02","close":41.98},{"date":"2024-08-05","close":39.81},{"date":"2024-08-06","close":40.04},{"date":"2024-08-07","close":39.83},{"date":"2024-08-08","close":40.19},{"date":"2024-08-09","close":39.78},{"date":"2024-08-12","close":38.98},{"date":"2024-08-13","close":39.11},{"date":"2024-08-14","close":38.26},{"date":"2024-08-15","close":38.9},{"date":"2024-08-16","close":38.94},{"date":"2024-08-19","close":40.28},{"date":"2024-08-20","close":39.6},{"date":"2024-08-21","close":40.08},{"date":"2024-08-22","close":39.44},{"date":"2024-08-23","close":42.11},{"date":"2024-08-26","close":42.21},{"date":"2024-08-27","close":41.13},{"date":"2024-08-28","close":40.24},{"date":"2024-08-29","close":40.57},{"date":"2024-08-30","close":40.67},{"date":"2024-09-03","close":37.23},{"date":"2024-09-04","close":37.46},{"date":"2024-09-05","close":36.04},{"date":"2024-09-06","close":34.6},{"date":"2024-09-09","close":33.79},{"date":"2024-09-10","close":33.08},{"date":"2024-09-11","close":35.79},{"date":"2024-09-12","close":35.83},{"date":"2024-09-13","close":37.67},{"date":"2024-09-16","close":37.02},{"date":"2024-09-17","close":37.34},{"date":"2024-09-18","close":36.84},{"date":"2024-09-19","close":36.46},{"date":"2024-09-20","close":36.66},{"date":"2024-09-23","close":36.85},{"date":"2024-09-24","close":36.73},{"date":"2024-09-25","close":36.41},{"date":"2024-09-26","close":37.56},{"date":"2024-09-27","close":38.9},{"date":"2024-09-30","close":37.48},{"date":"2024-10-01","close":38.03},{"date":"2024-10-02","close":36.12},{"date":"2024-10-03","close":36.36},{"date":"2024-10-04","close":36.59},{"date":"2024-10-07","close":35.97},{"date":"2024-10-08","close":35.13},{"date":"2024-10-09","close":35.24},{"date":"2024-10-10","close":33.96},{"date":"2024-10-11","close":35.64},{"date":"2024-10-14","close":35.23},{"date":"2024-10-15","close":34.2},{"date":"2024-10-16","close":35.04},{"date":"2024-10-17","close":33.57},{"date":"2024-10-18","close":33.52},{"date":"2024-10-21","close":32.6},{"date":"2024-10-22","close":32.045},{"date":"2024-10-23","close":31.42},{"date":"2024-10-24","close":31.29},{"date":"2024-10-25","close":31.46},{"date":"2024-10-28","close":32.56},{"date":"2024-10-29","close":32.33},{"date":"2024-10-30","close":31.97},{"date":"2024-10-31","close":39.82},{"date":"2024-11-01","close":39.61},{"date":"2024-11-04","close":41.96},{"date":"2024-11-05","close":44.09},{"date":"2024-11-06","close":41.63},{"date":"2024-11-07","close":41.35},{"date":"2024-11-08","close":40.14},{"date":"2024-11-11","close":39.58},{"date":"2024-11-12","close":38.18},{"date":"2024-11-13","close":37.3},{"date":"2024-11-14","close":39.76},{"date":"2024-11-15","close":36.8},{"date":"2024-11-18","close":37.43},{"date":"2024-11-19","close":36.4},{"date":"2024-11-20","close":37.59},{"date":"2024-11-21","close":37.4},{"date":"2024-11-22","close":38.85},{"date":"2024-11-25","close":40.4},{"date":"2024-11-26","close":38.87},{"date":"2024-11-27","close":39.71},{"date":"2024-11-29","close":38.16},{"date":"2024-12-02","close":39.89},{"date":"2024-12-03","close":39.14},{"date":"2024-12-04","close":38.23},{"date":"2024-12-05","close":36.42},{"date":"2024-12-06","close":36.29},{"date":"2024-12-09","close":38.35},{"date":"2024-12-10","close":36.95},{"date":"2024-12-11","close":36.63},{"date":"2024-12-12","close":35.21},{"date":"2024-12-13","close":35.47},{"date":"2024-12-16","close":35.54},{"date":"2024-12-17","close":35.72},{"date":"2024-12-18","close":34.99},{"date":"2024-12-19","close":33.84},{"date":"2024-12-20","close":35.15},{"date":"2024-12-23","close":36.4},{"date":"2024-12-24","close":36.74},{"date":"2024-12-26","close":36.97},{"date":"2024-12-27","close":37.23},{"date":"2024-12-30","close":36.97},{"date":"2024-12-31","close":36.53},{"date":"2025-01-02","close":39.5},{"date":"2025-01-03","close":39.63},{"date":"2025-01-06","close":40.71},{"date":"2025-01-07","close":43.92},{"date":"2025-01-08","close":42.53},{"date":"2025-01-10","close":41.1},{"date":"2025-01-13","close":40.85},{"date":"2025-01-14","close":42.35},{"date":"2025-01-15","close":42.73},{"date":"2025-01-16","close":45.27},{"date":"2025-01-17","close":44.19},{"date":"2025-01-21","close":42.48},{"date":"2025-01-22","close":41.2},{"date":"2025-01-23","close":41.89},{"date":"2025-01-24","close":41.0},{"date":"2025-01-27","close":39.63},{"date":"2025-01-28","close":39.62},{"date":"2025-01-29","close":49.24},{"date":"2025-01-30","close":50.63},{"date":"2025-01-31","close":50.42},{"date":"2025-02-03","close":48.6},{"date":"2025-02-04","close":49.75},{"date":"2025-02-05","close":46.89},{"date":"2025-02-06","close":47.61},{"date":"2025-02-07","close":46.12},{"date":"2025-02-10","close":45.94},{"date":"2025-02-11","close":45.12},{"date":"2025-02-12","close":45.31},{"date":"2025-02-13","close":45.91},{"date":"2025-02-14","close":47.3},{"date":"2025-02-18","close":48.29},{"date":"2025-02-19","close":48.61},{"date":"2025-02-20","close":48.42},{"date":"2025-02-21","close":46.12},{"date":"2025-02-24","close":46.7},{"date":"2025-02-25","close":46.55},{"date":"2025-02-26","close":47.42},{"date":"2025-02-27","close":45.02},{"date":"2025-02-28","close":44.02},{"date":"2025-03-03","close":42.41},{"date":"2025-03-04","close":43.09},{"date":"2025-03-05","close":42.8},{"date":"2025-03-06","close":42.09},{"date":"2025-03-07","close":41.56},{"date":"2025-03-10","close":41.71},{"date":"2025-03-11","close":44.94},{"date":"2025-03-12","close":44.32},{"date":"2025-03-13","close":45.16},{"date":"2025-03-14","close":44.31},{"date":"2025-03-17","close":45.9},{"date":"2025-03-18","close":44.48},{"date":"2025-03-19","close":45.17},{"date":"2025-03-20","close":44.97},{"date":"2025-03-21","close":44.27},{"date":"2025-03-24","close":45.2},{"date":"2025-03-25","close":45.21},{"date":"2025-03-26","close":43.67},{"date":"2025-03-27","close":42.75},{"date":"2025-03-28","close":43.15},{"date":"2025-03-31","close":42.14},{"date":"2025-04-01","close":43.05},{"date":"2025-04-02","close":43.54},{"date":"2025-04-03","close":40.4},{"date":"2025-04-04","close":39.02},{"date":"2025-04-07","close":37.9},{"date":"2025-04-08","close":37.0},{"date":"2025-04-09","close":39.23},{"date":"2025-04-10","close":37.75},{"date":"2025-04-11","close":39.23},{"date":"2025-04-14","close":40.73},{"date":"2025-04-15","close":40.57},{"date":"2025-04-16","close":39.72},{"date":"2025-04-17","close":40.3},{"date":"2025-04-21","close":39.28},{"date":"2025-04-22","close":40.36},{"date":"2025-04-23","close":40.13},{"date":"2025-04-24","close":42.35},{"date":"2025-04-25","close":43.65},{"date":"2025-04-28","close":43.2},{"date":"2025-04-29","close":43.07},{"date":"2025-04-30","close":40.61},{"date":"2025-05-01","close":41.87},{"date":"2025-05-02","close":42.2},{"date":"2025-05-05","close":41.12},{"date":"2025-05-06","close":42.89},{"date":"2025-05-07","close":43.77},{"date":"2025-05-08","close":44.6},{"date":"2025-05-09","close":46.54},{"date":"2025-05-12","close":50.63},{"date":"2025-05-13","close":54.09},{"date":"2025-05-14","close":55.04},{"date":"2025-05-15","close":61.59},{"date":"2025-05-16","close":59.31},{"date":"2025-05-19","close":58.34},{"date":"2025-05-20","close":58.99},{"date":"2025-05-21","close":57.86},{"date":"2025-05-22","close":56.05},{"date":"2025-05-23","close":56.05},{"date":"2025-05-27","close":55.88},{"date":"2025-05-28","close":55.61},{"date":"2025-05-29","close":55.425},{"date":"2025-05-30","close":56.69},{"date":"2025-06-02","close":55.29},{"date":"2025-06-03","close":57.98},{"date":"2025-06-04","close":56.92},{"date":"2025-06-05","close":57.66},{"date":"2025-06-06","close":58.92},{"date":"2025-06-09","close":59.02},{"date":"2025-06-10","close":58.98},{"date":"2025-06-11","close":60.15},{"date":"2025-06-12","close":59.42},{"date":"2025-06-13","close":60.71},{"date":"2025-06-16","close":60.75},{"date":"2025-06-17","close":59.78},{"date":"2025-06-18","close":58.9},{"date":"2025-06-20","close":57.62},{"date":"2025-06-23","close":56.2},{"date":"2025-06-24","close":57.26},{"date":"2025-06-25","close":57.56},{"date":"2025-06-26","close":58.58},{"date":"2025-06-27","close":58.32},{"date":"2025-06-30","close":54.37},{"date":"2025-07-01","close":57.52},{"date":"2025-07-02","close":61.04},{"date":"2025-07-03","close":66.31},{"date":"2025-07-07","close":66.45},{"date":"2025-07-08","close":63.94},{"date":"2025-07-09","close":63.92},{"date":"2025-07-10","close":62.62},{"date":"2025-07-11","close":61.7},{"date":"2025-07-14","close":59.87},{"date":"2025-07-15","close":62.93},{"date":"2025-07-16","close":61.83},{"date":"2025-07-17","close":60.48},{"date":"2025-07-18","close":60.53},{"date":"2025-07-21","close":61.53},{"date":"2025-07-22","close":62.1},{"date":"2025-07-23","close":62.95},{"date":"2025-07-24","close":63.41},{"date":"2025-07-25","close":64.53},{"date":"2025-07-28","close":65.41},{"date":"2025-07-29","close":64.9},{"date":"2025-07-30","close":58.88},{"date":"2025-07-31","close":58.26},{"date":"2025-08-01","close":56.57},{"date":"2025-08-04","close":56.305},{"date":"2025-08-05","close":56.02},{"date":"2025-08-06","close":54.62},{"date":"2025-08-07","close":55.72},{"date":"2025-08-08","close":56.21},{"date":"2025-08-11","close":53.8},{"date":"2025-08-12","close":54.5},{"date":"2025-08-13","close":55.29},{"date":"2025-08-14","close":53.99},{"date":"2025-08-15","close":60.58},{"date":"2025-08-18","close":67.7},{"date":"2025-08-19","close":66.56},{"date":"2025-08-20","close":66.13},{"date":"2025-08-21","close":64.04},{"date":"2025-08-22","close":68.77},{"date":"2025-08-25","close":67.59},{"date":"2025-08-26","close":68.58},{"date":"2025-08-27","close":67.69},{"date":"2025-08-28","close":68.11},{"date":"2025-08-29","close":67.26},{"date":"2025-09-02","close":66.72},{"date":"2025-09-03","close":66.8},{"date":"2025-09-04","close":68.85},{"date":"2025-09-05","close":70.12},{"date":"2025-09-08","close":69.76},{"date":"2025-09-09","close":64.33},{"date":"2025-09-10","close":67.59},{"date":"2025-09-11","close":67.5},{"date":"2025-09-12","close":66.7},{"date":"2025-09-15","close":67.64},{"date":"2025-09-16","close":66.85},{"date":"2025-09-17","close":68.71},{"date":"2025-09-18","close":70.48},{"date":"2025-09-19","close":71.35},{"date":"2025-09-22","close":73.14},{"date":"2025-09-23","close":70.56},{"date":"2025-09-24","close":72.76},{"date":"2025-09-25","close":73.51},{"date":"2025-09-26","close":73.07},{"date":"2025-09-29","close":76.13},{"date":"2025-09-30","close":73.99},{"date":"2025-10-01","close":75.62},{"date":"2025-10-02","close":79.36},{"date":"2025-10-03","close":77.13},{"date":"2025-10-06","close":78.34},{"date":"2025-10-07","close":77.55},{"date":"2025-10-08","close":78.5},{"date":"2025-10-09","close":83.85},{"date":"2025-10-10","close":82.8},{"date":"2025-10-13","close":86.96},{"date":"2025-10-14","close":86.95},{"date":"2025-10-15","close":93.12},{"date":"2025-10-16","close":87.58},{"date":"2025-10-17","close":87.06},{"date":"2025-10-20","close":88.82},{"date":"2025-10-21","close":89.7},{"date":"2025-10-22","close":87.55},{"date":"2025-10-23","close":90.38},{"date":"2025-10-24","close":98.28},{"date":"2025-10-27","close":98.55},{"date":"2025-10-28","close":97.0},{"date":"2025-10-29","close":102.67},{"date":"2025-10-30","close":99.12},{"date":"2025-10-31","close":101.22},{"date":"2025-11-03","close":101.5},{"date":"2025-11-04","close":99.81},{"date":"2025-11-05","close":111.84},{"date":"2025-11-06","close":106.54},{"date":"2025-11-07","close":104.63},{"date":"2025-11-10","close":107.43},{"date":"2025-11-11","close":105.83},{"date":"2025-11-12","close":96.505},{"date":"2025-11-13","close":88.09},{"date":"2025-11-14","close":93.75},{"date":"2025-11-17","close":89.4},{"date":"2025-11-18","close":90.55},{"date":"2025-11-19","close":89.64},{"date":"2025-11-20","close":85.82},{"date":"2025-11-21","close":87.13},{"date":"2025-11-24","close":86.86},{"date":"2025-11-25","close":90.06},{"date":"2025-11-26","close":90.67},{"date":"2025-11-28","close":91.62},{"date":"2025-12-01","close":87.44},{"date":"2025-12-02","close":86.6},{"date":"2025-12-03","close":86.88},{"date":"2025-12-04","close":90.65},{"date":"2025-12-05","close":90.585},{"date":"2025-12-08","close":89.7},{"date":"2025-12-09","close":88.58},{"date":"2025-12-10","close":89.39},{"date":"2025-12-11","close":93.43},{"date":"2025-12-12","close":86.75},{"date":"2025-12-15","close":87.16},{"date":"2025-12-16","close":88.0},{"date":"2025-12-17","close":85.83},{"date":"2025-12-18","close":87.39},{"date":"2025-12-19","close":88.7},{"date":"2025-12-22","close":92.39},{"date":"2025-12-23","close":91.04},{"date":"2025-12-24","close":91.16},{"date":"2025-12-26","close":91.24},{"date":"2025-12-29","close":90.21},{"date":"2025-12-30","close":87.04},{"date":"2025-12-31","close":87.11},{"date":"2026-01-02","close":92.78},{"date":"2026-01-05","close":89.6},{"date":"2026-01-06","close":91.51},{"date":"2026-01-07","close":88.81},{"date":"2026-01-08","close":89.22},{"date":"2026-01-09","close":91.17},{"date":"2026-01-12","close":99.08},{"date":"2026-01-13","close":100.24},{"date":"2026-01-14","close":94.71},{"date":"2026-01-15","close":98.65},{"date":"2026-01-16","close":96.36},{"date":"2026-01-20","close":96.28},{"date":"2026-01-21","close":100.32},{"date":"2026-01-22","close":105.18},{"date":"2026-01-23","close":105.0},{"date":"2026-01-26","close":107.28},{"date":"2026-01-27","close":105.91},{"date":"2026-01-28","close":119.97},{"date":"2026-01-29","close":121.08},{"date":"2026-01-30","close":117.09},{"date":"2026-02-02","close":115.6},{"date":"2026-02-03","close":119.85},{"date":"2026-02-04","close":116.72},{"date":"2026-02-05","close":114.44},{"date":"2026-02-06","close":121.37},{"date":"2026-02-09","close":121.87},{"date":"2026-02-10","close":117.94},{"date":"2026-02-11","close":119.9},{"date":"2026-02-12","close":114.24},{"date":"2026-02-13","close":116.44},{"date":"2026-02-17","close":122.59},{"date":"2026-02-18","close":124.49},{"date":"2026-02-19","close":116.05},{"date":"2026-02-20","close":119.34},{"date":"2026-02-23","close":116.99},{"date":"2026-02-24","close":120.58},{"date":"2026-02-25","close":116.51},{"date":"2026-02-26","close":106.86},{"date":"2026-02-27","close":105.1},{"date":"2026-03-02","close":103.72},{"date":"2026-03-03","close":101.16},{"date":"2026-03-04","close":103.88},{"date":"2026-03-05","close":103.405},{"date":"2026-03-06","close":101.43},{"date":"2026-03-09","close":108.13},{"date":"2026-03-10","close":113.73},{"date":"2026-03-11","close":116.69},{"date":"2026-03-12","close":115.9},{"date":"2026-03-13","close":119.64},{"date":"2026-03-16","close":118.09},{"date":"2026-03-17","close":121.84},{"date":"2026-03-18","close":115.38},{"date":"2026-03-19","close":118.74},{"date":"2026-03-20","close":114.39},{"date":"2026-03-23","close":116.91},{"date":"2026-03-24","close":124.86},{"date":"2026-03-25","close":130.42},{"date":"2026-03-26","close":119.85},{"date":"2026-03-27","close":120.03},{"date":"2026-03-30","close":112.51},{"date":"2026-03-31","close":120.55},{"date":"2026-04-01","close":120.38},{"date":"2026-04-02","close":113.08},{"date":"2026-04-06","close":108.06},{"date":"2026-04-07","close":109.18},{"date":"2026-04-08","close":116.41},{"date":"2026-04-09","close":113.59},{"date":"2026-04-10","close":117.97},{"date":"2026-04-13","close":111.55},{"date":"2026-04-14","close":114.92},{"date":"2026-04-15","close":110.12},{"date":"2026-04-16","close":106.83},{"date":"2026-04-17","close":111.39},{"date":"2026-04-20","close":106.49},{"date":"2026-04-21","close":108.05},{"date":"2026-04-22","close":116.19},{"date":"2026-04-23","close":124.36},{"date":"2026-04-24","close":121.41},{"date":"2026-04-27","close":122.58},{"date":"2026-04-28","close":116.54},{"date":"2026-04-29","close":114.27},{"date":"2026-04-30","close":119.13},{"date":"2026-05-01","close":119.93},{"date":"2026-05-04","close":116.93},{"date":"2026-05-05","close":123.34},{"date":"2026-05-06","close":126.08},{"date":"2026-05-07","close":120.86},{"date":"2026-05-08","close":125.91},{"date":"2026-05-11","close":126.26},{"date":"2026-05-12","close":125.37},{"date":"2026-05-13","close":136.37},{"date":"2026-05-14","close":142.75},{"date":"2026-05-15","close":144.29},{"date":"2026-05-18","close":134.48},{"date":"2026-05-19","close":127.12},{"date":"2026-05-20","close":125.42},{"date":"2026-05-21","close":121.02},{"date":"2026-05-22","close":130.5},{"date":"2026-05-26","close":131.21},{"date":"2026-05-27","close":135.78},{"date":"2026-05-28","close":137.17},{"date":"2026-05-29","close":156.4},{"date":"2026-06-01","close":145.02},{"date":"2026-06-02","close":152.22},{"date":"2026-06-03","close":146.47},{"date":"2026-06-04","close":150.32},{"date":"2026-06-05","close":131.57},{"date":"2026-06-08","close":125.65},{"date":"2026-06-09","close":119.27},{"date":"2026-06-10","close":111.95},{"date":"2026-06-11","close":119.68},{"date":"2026-06-12","close":121.88},{"date":"2026-06-15","close":125.83},{"date":"2026-06-16","close":125.62},{"date":"2026-06-17","close":123.31},{"date":"2026-06-18","close":125.9},{"date":"2026-06-22","close":129.07},{"date":"2026-06-23","close":120.64},{"date":"2026-06-24","close":116.67},{"date":"2026-06-25","close":113.18},{"date":"2026-06-26","close":106.95},{"date":"2026-06-29","close":110.66},{"date":"2026-06-30","close":119.14},{"date":"2026-07-01","close":116.15},{"date":"2026-07-02","close":112.84},{"date":"2026-07-06","close":115.03},{"date":"2026-07-07","close":108.85},{"date":"2026-07-08","close":109.74},{"date":"2026-07-09","close":112.71},{"date":"2026-07-10","close":111.5},{"date":"2026-07-13","close":99.67},{"date":"2026-07-14","close":104.66},{"date":"2026-07-15","close":109.13},{"date":"2026-07-16","close":106.85},{"date":"2026-07-17","close":103.1},{"date":"2026-07-20","close":100.23},{"date":"2026-07-21","close":105.67},{"date":"2026-07-22","close":104.96},{"date":"2026-07-23","close":104.49},{"date":"2026-07-24","close":100.03},{"date":"2026-07-27","close":103.73},{"date":"2026-07-28","close":95.35},{"date":"2026-07-29","close":92.67},{"date":"2026-07-30","close":96.9},{"date":"2026-07-31","close":89.87},{"date":"2026-08-03","close":90.67},{"date":"2026-08-04","close":98.44},{"date":"2026-08-05","close":99.81},{"date":"2026-08-06","close":98.43},{"date":"2026-08-07","close":103.26},{"date":"2026-08-10","close":102.91},{"date":"2026-08-11","close":104.88},{"date":"2026-08-12","close":103.67},{"date":"2026-08-13","close":104.55},{"date":"2026-08-14","close":101.47},{"date":"2026-08-17","close":99.09},{"date":"2026-08-18","close":91.15},{"date":"2026-08-19","close":92.12},{"date":"2026-08-20","close":87.86},{"date":"2026-08-21","close":86.18},{"date":"2026-08-24","close":84.72},{"date":"2026-08-25","close":84.81},{"date":"2026-08-26","close":87.23},{"date":"2026-08-27","close":89.58},{"date":"2026-08-28","close":85.44},{"date":"2026-08-31","close":82.03},{"date":"2026-09-01","close":83.07},{"date":"2026-09-02","close":82.55},{"date":"2026-09-03","close":83.5},{"date":"2026-09-04","close":84.5},{"date":"2026-09-08","close":85.45},{"date":"2026-09-09","close":82.37},{"date":"2026-09-10","close":81.35},{"date":"2026-09-11","close":82.89},{"date":"2026-09-14","close":82.62},{"date":"2026-09-15","close":79.79},{"date":"2026-09-16","close":78.03},{"date":"2026-09-17","close":83.36},{"date":"2026-09-18","close":80.47},{"date":"2026-09-21","close":83.15},{"date":"2026-09-22","close":82.52},{"date":"2026-09-23","close":81.81},{"date":"2026-09-24","close":79.97},{"date":"2026-09-25","close":80.85},{"date":"2026-09-28","close":79.13},{"date":"2026-09-29","close":79.31},{"date":"2026-09-30","close":77.93},{"date":"2026-10-01","close":79.48},{"date":"2026-10-02","close":84.3},{"date":"2026-10-05","close":82.97},{"date":"2026-10-06","close":88.09},{"date":"2026-10-07","close":86.04},{"date":"2026-10-08","close":85.26},{"date":"2026-10-09","close":86.11},{"date":"2026-10-12","close":84.86},{"date":"2026-10-13","close":88.77},{"date":"2026-10-14","close":82.56},{"date":"2026-10-15","close":83.45},{"date":"2026-10-16","close":80.04},{"date":"2026-10-19","close":79.7},{"date":"2026-10-20","close":79.03},{"date":"2026-10-21","close":81.77},{"date":"2026-10-22","close":77.63},{"date":"2026-10-23","close":78.89},{"date":"2026-10-26","close":76.48},{"date":"2026-10-27","close":79.44},{"date":"2026-10-28","close":82.08},{"date":"2026-10-29","close":79.83},{"date":"2026-10-30","close":79.33},{"date":"2026-11-02","close":91.13},{"date":"2026-11-03","close":96.02},{"date":"2026-11-04","close":106.7},{"date":"2026-11-05","close":99.495}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"as_of":"2026-11-06","source":"realtime","current":104.905,"low_30d":75.405,"support":79.36,"high_30d":115.0,"change_1d":5.3,"change_7d":25.4,"change_30d":23.1,"resistance":111.04,"position_in_range":75.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null},"history":[{"pbr":5.63,"per":13.39,"quarter":"2025-Q1"},{"pbr":3.99,"per":9.81,"quarter":"2025-Q2"},{"pbr":3.5,"per":9.39,"quarter":"2025-Q3"},{"pbr":3.49,"per":9.99,"quarter":"2025-Q4"},{"pbr":4.05,"per":12.22,"quarter":"2026-Q1"},{"pbr":5.02,"per":15.84,"quarter":"2026-Q2"},{"pbr":5.46,"per":18.38,"quarter":"2026-Q3"},{"pbr":6.96,"per":26.79,"quarter":"2026-Q4"},{"pbr":6.28,"per":26.83,"quarter":"2027-Q1"},{"pbr":6.22,"per":23.63,"quarter":"현재"}],"timeline":[{"close":46.88,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null},{"close":37.48,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null},{"close":36.53,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null},{"close":42.14,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null},{"close":54.37,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null},{"close":73.99,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null},{"close":87.11,"gap_pct":null,"quarter":"2026-Q3","ttm_eps":null},{"close":120.55,"gap_pct":null,"quarter":"2026-Q4","ttm_eps":null},{"close":119.14,"gap_pct":null,"quarter":"2027-Q1","ttm_eps":null}],"pbr_5y_avg":4.93,"pbr_5y_low":3.49,"per_5y_avg":15.85,"per_5y_low":9.39,"current_pbr":6.22,"current_per":23.63,"pbr_5y_high":6.96,"per_5y_high":26.83,"pbr_5y_median":5.02,"per_5y_median":13.39,"pbr_percentile":77.8,"per_percentile":77.8,"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":[],"peer_comparison":{"peers":[],"sector":"Technology","industry":"Solar"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +6.2%"},"momentum":{"grade":"C","reason":"RSI 68"},"valuation":{"grade":"C","reason":"PER 23.63x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 6.5%"},"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":3.88,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":6.47,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":16.54,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":0.67,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":true,"unit":"","value":0.05,"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":35.91,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":19.42,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":16.36,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"price_observed_at":"2026-11-07T09:57:33.892826+00:00","valuation_history":[{"pbr":5.63,"per":13.39,"close":46.88,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":3.99,"per":9.81,"close":37.48,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":3.5,"per":9.39,"close":36.53,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":3.49,"per":9.99,"close":42.14,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":4.05,"per":12.22,"close":54.37,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":5.02,"per":15.84,"close":73.99,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"},{"pbr":5.46,"per":18.38,"close":87.11,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q3"},{"pbr":6.96,"per":26.79,"close":120.55,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q4"},{"pbr":6.28,"per":26.83,"close":119.14,"ttm_eps":null,"fiscal_year":2027,"fiscal_quarter":"Q1"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2027Q1","quote_currency":"USD","latest_currency":["USD"],"foreign_observed":false},"fundamentals_history":[{"eps":1.1,"pbr":null,"per":null,"roa":0.03879562864966436,"roe":0.06466497438703095,"revenue":935170000.0,"market_cap":null,"net_income":165355000.0,"fiscal_year":2027,"report_date":"2026-06-30","gross_margin":0.3591357721056065,"total_assets":4262207000.0,"total_equity":2557103000.0,"profit_margin":0.17681811863083718,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":190907000.0,"operating_margin":0.20414149299057927},{"eps":1.05,"pbr":null,"per":null,"roa":0.03697401461058251,"roe":0.0645147333551234,"revenue":880517000.0,"market_cap":null,"net_income":150603000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.337729992720186,"total_assets":4073212000.0,"total_equity":2334397000.0,"profit_margin":0.17103928714607441,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":153586000.0,"operating_margin":0.17442706955118414},{"eps":1.1,"pbr":null,"per":null,"roa":0.034535189388815876,"roe":0.0610153096188984,"revenue":909352000.0,"market_cap":13401874432.0,"net_income":131235999.0,"fiscal_year":2026,"report_date":"2025-12-31","gross_margin":0.3154290087886759,"total_assets":3800066000.0,"total_equity":2150870000.0,"profit_margin":0.14431815072711118,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":176503000.0,"operating_margin":0.1940975551821517},{"eps":1.19,"pbr":null,"per":null,"roa":0.04002873894522293,"roe":0.07395938355177877,"revenue":905268000.0,"market_cap":null,"net_income":146861000.0,"fiscal_year":2026,"report_date":"2025-09-30","gross_margin":0.32210461432415594,"total_assets":3668889000.0,"total_equity":1985698000.0,"profit_margin":0.16222930668045263,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":183922000.0,"operating_margin":0.20316856444721343},{"eps":1.16,"pbr":null,"per":null,"roa":0.04636750100813024,"roe":0.08697868017158567,"revenue":864253000.0,"market_cap":null,"net_income":157183000.0,"fiscal_year":2026,"report_date":"2025-06-30","gross_margin":0.32061907797832345,"total_assets":3389939000.0,"total_equity":1807144000.0,"profit_margin":0.1818715121613694,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":187309000.0,"operating_margin":0.21672936049976108},{"eps":1.29,"pbr":null,"per":null,"roa":0.04911298800068661,"roe":0.09630312075817042,"revenue":924342000.0,"market_cap":null,"net_income":156794000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.33070768178877513,"total_assets":3192516000.0,"total_equity":1628130000.0,"profit_margin":0.1696276919148973,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":195307000.0,"operating_margin":0.2112930062682427},{"eps":1.03,"pbr":null,"per":null,"roa":0.03863942358773532,"roe":0.08196153709430877,"revenue":679363000.0,"market_cap":null,"net_income":115283000.0,"fiscal_year":2025,"report_date":"2024-12-31","gross_margin":0.3507211902914936,"total_assets":2983559000.0,"total_equity":1406550000.0,"profit_margin":0.16969278574193766,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":150236000.0,"operating_margin":0.22114245256217957},{"eps":0.97,"pbr":null,"per":null,"roa":0.041677577484262235,"roe":0.09114620153728399,"revenue":635571000.0,"market_cap":null,"net_income":115391000.0,"fiscal_year":2025,"report_date":"2024-09-30","gross_margin":0.35201102630547965,"total_assets":2768659000.0,"total_equity":1265999000.0,"profit_margin":0.18155485382435638,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":133475000.0,"operating_margin":0.21000800854664545},{"eps":0.93,"pbr":null,"per":null,"roa":0.04632786040277449,"roe":0.10852631607107983,"revenue":719921000.0,"market_cap":null,"net_income":121700000.0,"fiscal_year":2025,"report_date":"2024-06-30","gross_margin":0.32862911347217266,"total_assets":2626929000.0,"total_equity":1121387000.0,"profit_margin":0.16904632591631583,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":161574000.0,"operating_margin":0.22443295861629262},{"eps":0.96,"pbr":null,"per":null,"roa":0.08145325796357128,"roe":0.2134861859308875,"revenue":736515000.0,"market_cap":null,"net_income":205163000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.2974345396902982,"total_assets":2518782000.0,"total_equity":961013000.0,"profit_margin":0.27855916037012146,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":270674000.0,"operating_margin":0.36750643231977626},{"eps":0.96,"pbr":null,"per":null,"roa":0.019758248314539706,"roe":null,"revenue":710426000.0,"market_cap":null,"net_income":41396000.0,"fiscal_year":2024,"report_date":"2023-12-31","gross_margin":0.295210197824967,"total_assets":2095125000.0,"total_equity":-3117013000.0,"profit_margin":0.05826926379383637,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":148472000.0,"operating_margin":0.20899009889840744},{"eps":0.65,"pbr":null,"per":null,"roa":0.019302621316923344,"roe":null,"revenue":573357000.0,"market_cap":null,"net_income":39253000.0,"fiscal_year":2024,"report_date":"2023-09-30","gross_margin":0.26006484616042014,"total_assets":2033558000.0,"total_equity":-2641021000.0,"profit_margin":0.06846170884806499,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":94092000.0,"operating_margin":0.16410717929666857}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":3.5,"per":13.39,"date":"2024-06","close":46.88,"source":"reported"},{"eps":3.5,"per":14.04,"date":"2024-07","close":49.14,"source":"reported"},{"eps":3.5,"per":11.62,"date":"2024-08","close":40.67,"source":"reported"},{"eps":3.82,"per":9.81,"date":"2024-09","close":37.48,"source":"reported"},{"eps":3.82,"per":10.42,"date":"2024-10","close":39.82,"source":"reported"},{"eps":3.82,"per":9.99,"date":"2024-11","close":38.16,"source":"reported"},{"eps":3.89,"per":9.39,"date":"2024-12","close":36.53,"source":"reported"},{"eps":3.89,"per":12.96,"date":"2025-01","close":50.42,"source":"reported"},{"eps":3.89,"per":11.32,"date":"2025-02","close":44.02,"source":"reported"},{"eps":4.22,"per":9.99,"date":"2025-03","close":42.14,"source":"reported"},{"eps":4.22,"per":9.62,"date":"2025-04","close":40.61,"source":"reported"},{"eps":4.22,"per":13.43,"date":"2025-05","close":56.69,"source":"reported"},{"eps":4.45,"per":12.22,"date":"2025-06","close":54.37,"source":"reported"},{"eps":4.45,"per":13.09,"date":"2025-07","close":58.26,"source":"reported"},{"eps":4.45,"per":15.11,"date":"2025-08","close":67.26,"source":"reported"},{"eps":4.67,"per":15.84,"date":"2025-09","close":73.99,"source":"reported"},{"eps":4.67,"per":21.67,"date":"2025-10","close":101.22,"source":"reported"},{"eps":4.67,"per":19.62,"date":"2025-11","close":91.62,"source":"reported"},{"eps":4.74,"per":18.38,"date":"2025-12","close":87.11,"source":"reported"},{"eps":4.74,"per":24.7,"date":"2026-01","close":117.09,"source":"reported"},{"eps":4.74,"per":22.17,"date":"2026-02","close":105.1,"source":"reported"},{"eps":4.5,"per":26.79,"date":"2026-03","close":120.55,"source":"reported"},{"eps":4.5,"per":26.47,"date":"2026-04","close":119.13,"source":"reported"},{"eps":4.5,"per":34.76,"date":"2026-05","close":156.4,"source":"reported"},{"eps":4.44,"per":26.83,"date":"2026-06","close":119.14,"source":"reported"},{"eps":4.44,"per":20.24,"date":"2026-07","close":89.87,"source":"reported"},{"eps":4.44,"per":18.48,"date":"2026-08","close":82.03,"source":"reported"},{"eps":4.44,"per":17.55,"date":"2026-09","close":77.93,"source":"reported"},{"eps":4.44,"per":17.87,"date":"2026-10","close":79.33,"source":"reported"},{"eps":4.44,"per":22.41,"date":"2026-11","close":99.5,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":17.01,"std":6.37,"count":30,"current":22.41,"lower_1sd":10.63,"upper_1sd":23.38},"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","no_advisory_mode":true},"stock_name":"Nextpower Inc.","phase":"above-fold","symbol_resolved":true}