{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:38:14.462760+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-3.5,"direction":"higher_better","percentile":45},{"name":"영업이익 성장률","unit":"%","value":15.8,"direction":"higher_better","percentile":67}],"summary":"매출 -3.5%","percentile":56},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":37.8,"direction":null,"percentile":38},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-9.5,"direction":"higher_better","percentile":34}],"summary":"RSI 38","percentile":34},"valuation":{"grade":"C","metrics":[],"summary":"PER 1199.62x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":4.56,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":10.66,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":0.38,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.74,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 4.6%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.5,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.29,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":10.0,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.02,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.5x, 순차입금비율 1.3x","percentile":51}},"signals":[],"summary":"씨에스윈드(112610)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 1.85조. 현재가 43,750원, 전일 대비 -1.0%, 30일 -9.5%. PER 1199.6배 / ROE 4.6%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 8131.00, 기관 순매도 17.34만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":1.51,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.51%","value_pct":1.51},"growth":null,"safety":{"grade":"F","metrics":[{"name":"배당성향(Payout)","unit":"%","value":1811.4,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":0.1,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":1.29,"direction":"lower_better","percentile":null}],"summary":"배당성향 1811%로 이익을 초과(주의)","percentile":16},"available":true,"consistency":null,"overall_grade":"D"},"has_dividend":true,"dividend_yield":1.51},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-602.6123493193445,"grade":"D","trend":"하락","atr_14":3817.8571428571427,"rsi_14":37.79661016949152,"sma_20":52002.5,"sma_60":47982.5,"comment":"하락 추세, RSI 38","analysis":"RSI(14) 37.8로 약세 구간입니다. MACD(-602.61)가 시그널선(720.47)을 하회합니다(데드크로스). SMA20 52002, SMA60 47982 — 혼조세입니다. 볼린저밴드 44919~59086 (현재 위치 -8%).","bb_lower":44918.89392681947,"bb_upper":59086.10607318053,"macd_signal":720.4723591221941},"change_pct":-1.81,"chart_data":[{"date":"2024-10-23","open":53993,"high":55424,"low":53516,"close":53803,"volume":252996,"rsi_14":24.8,"sma_20":65100.0,"sma_60":61042.5,"sma_120":55156.67},{"date":"2024-10-24","open":53707,"high":54661,"low":52753,"close":53993,"volume":233800,"rsi_14":25.6,"sma_20":64480.0,"sma_60":61199.17,"sma_120":55195.83},{"date":"2024-10-25","open":54566,"high":55997,"low":53135,"close":53803,"volume":376804,"rsi_14":27.59,"sma_20":63685.0,"sma_60":61316.67,"sma_120":55244.17},{"date":"2024-10-28","open":54089,"high":54184,"low":52181,"close":53326,"volume":393905,"rsi_14":27.35,"sma_20":62995.0,"sma_60":61427.5,"sma_120":55293.33},{"date":"2024-10-29","open":53326,"high":55043,"low":52086,"close":53516,"volume":614873,"rsi_14":28.21,"sma_20":62215.0,"sma_60":61552.5,"sma_120":55310.0},{"date":"2024-10-30","open":53612,"high":55901,"low":53135,"close":55424,"volume":482843,"rsi_14":36.91,"sma_20":61625.0,"sma_60":61690.0,"sma_120":55356.67},{"date":"2024-10-31","open":55424,"high":55901,"low":53516,"close":55806,"volume":418719,"rsi_14":42.86,"sma_20":61100.0,"sma_60":61851.67,"sma_120":55415.0},{"date":"2024-11-01","open":55424,"high":59336,"low":55424,"close":56283,"volume":531209,"rsi_14":34.07,"sma_20":60610.0,"sma_60":62040.83,"sma_120":55475.83},{"date":"2024-11-04","open":57809,"high":59812,"low":57714,"close":58954,"volume":491621,"rsi_14":35.48,"sma_20":60360.0,"sma_60":62222.5,"sma_120":55539.17},{"date":"2024-11-05","open":58763,"high":60099,"low":56187,"close":56855,"volume":491631,"rsi_14":43.42,"sma_20":60015.0,"sma_60":62385.0,"sma_120":55598.33},{"date":"2024-11-06","open":58095,"high":58954,"low":50559,"close":51895,"volume":1913699,"rsi_14":32.35,"sma_20":59420.0,"sma_60":62539.17,"sma_120":55612.5},{"date":"2024-11-07","open":52483,"high":55623,"low":50816,"close":51895,"volume":1589629,"rsi_14":34.38,"sma_20":58855.0,"sma_60":62616.67,"sma_120":55651.67},{"date":"2024-11-08","open":49987,"high":50655,"low":44502,"close":44597,"volume":2485865,"rsi_14":24.55,"sma_20":58117.5,"sma_60":62517.5,"sma_120":55640.0},{"date":"2024-11-11","open":44168,"high":44740,"low":42975,"close":43691,"volume":826659,"rsi_14":26.75,"sma_20":57167.5,"sma_60":62239.17,"sma_120":55617.92},{"date":"2024-11-12","open":43738,"high":43977,"low":41640,"close":41926,"volume":749058,"rsi_14":24.75,"sma_20":56005.0,"sma_60":61930.0,"sma_120":55565.0},{"date":"2024-11-13","open":41211,"high":41687,"low":38778,"close":38921,"volume":1016519,"rsi_14":21.38,"sma_20":54965.0,"sma_60":61520.0,"sma_120":55487.5},{"date":"2024-11-14","open":38921,"high":39780,"low":36918,"close":37824,"volume":853365,"rsi_14":20.67,"sma_20":53867.5,"sma_60":61122.5,"sma_120":55397.92},{"date":"2024-11-15","open":38730,"high":39112,"low":37299,"close":38015,"volume":548783,"rsi_14":21.59,"sma_20":52915.0,"sma_60":60673.33,"sma_120":55323.75},{"date":"2024-11-18","open":37681,"high":39589,"low":37490,"close":38492,"volume":506534,"rsi_14":22.42,"sma_20":51962.5,"sma_60":60230.83,"sma_120":55251.25},{"date":"2024-11-19","open":38396,"high":39875,"low":38158,"close":39350,"volume":370083,"rsi_14":19.31,"sma_20":51205.0,"sma_60":59863.33,"sma_120":55165.83},{"date":"2024-11-20","open":38969,"high":39160,"low":38158,"close":38158,"volume":291544,"rsi_14":17.31,"sma_20":50385.0,"sma_60":59456.67,"sma_120":55079.17},{"date":"2024-11-21","open":38253,"high":38396,"low":37538,"close":37586,"volume":249072,"rsi_14":15.49,"sma_20":49525.0,"sma_60":59035.0,"sma_120":54967.5},{"date":"2024-11-22","open":37633,"high":38396,"low":37633,"close":38015,"volume":212730,"rsi_14":7.87,"sma_20":48697.5,"sma_60":58627.5,"sma_120":54862.08},{"date":"2024-11-25","open":38158,"high":39589,"low":38110,"close":39112,"volume":384758,"rsi_14":12.8,"sma_20":47952.5,"sma_60":58279.17,"sma_120":54783.75},{"date":"2024-11-26","open":39923,"high":40686,"low":39255,"close":40161,"volume":551128,"rsi_14":20.57,"sma_20":47252.5,"sma_60":57910.83,"sma_120":54712.92},{"date":"2024-11-27","open":39923,"high":40304,"low":39493,"close":39684,"volume":241162,"rsi_14":21.61,"sma_20":46427.5,"sma_60":57524.17,"sma_120":54619.58},{"date":"2024-11-28","open":39732,"high":40781,"low":39637,"close":40447,"volume":248655,"rsi_14":35.05,"sma_20":45622.5,"sma_60":57152.5,"sma_120":54535.42},{"date":"2024-11-29","open":40638,"high":40686,"low":38015,"close":38253,"volume":473698,"rsi_14":32.08,"sma_20":44677.5,"sma_60":56727.5,"sma_120":54446.25},{"date":"2024-12-02","open":38683,"high":39446,"low":38110,"close":38253,"volume":216142,"rsi_14":36.3,"sma_20":43592.5,"sma_60":56322.5,"sma_120":54359.58},{"date":"2024-12-03","open":38539,"high":38969,"low":37872,"close":38921,"volume":260015,"rsi_14":50.0,"sma_20":42652.5,"sma_60":55949.17,"sma_120":54281.25},{"date":"2024-12-04","open":38158,"high":40734,"low":37776,"close":39732,"volume":733773,"rsi_14":58.85,"sma_20":42015.0,"sma_60":55596.67,"sma_120":54219.17},{"date":"2024-12-05","open":39589,"high":39637,"low":37252,"close":37442,"volume":464387,"rsi_14":47.78,"sma_20":41332.5,"sma_60":55264.17,"sma_120":54135.0},{"date":"2024-12-06","open":37490,"high":38206,"low":36059,"close":37967,"volume":472925,"rsi_14":47.97,"sma_20":40985.0,"sma_60":54965.83,"sma_120":54057.5},{"date":"2024-12-09","open":36536,"high":37156,"low":35487,"close":35582,"volume":394283,"rsi_14":36.96,"sma_20":40560.0,"sma_60":54639.17,"sma_120":53961.67},{"date":"2024-12-10","open":36012,"high":38062,"low":36012,"close":37586,"volume":332189,"rsi_14":48.12,"sma_20":40332.5,"sma_60":54370.83,"sma_120":53880.42},{"date":"2024-12-11","open":37967,"high":38778,"low":37442,"close":38730,"volume":267036,"rsi_14":53.61,"sma_20":40322.5,"sma_60":54102.5,"sma_120":53825.83},{"date":"2024-12-12","open":38873,"high":39446,"low":37824,"close":39446,"volume":385879,"rsi_14":54.44,"sma_20":40407.5,"sma_60":53741.67,"sma_120":53794.58},{"date":"2024-12-13","open":39303,"high":39875,"low":38539,"close":39684,"volume":324902,"rsi_14":51.87,"sma_20":40495.0,"sma_60":53356.67,"sma_120":53756.67},{"date":"2024-12-16","open":40686,"high":41878,"low":39923,"close":40161,"volume":499910,"rsi_14":50.0,"sma_20":40582.5,"sma_60":52965.0,"sma_120":53722.92},{"date":"2024-12-17","open":40257,"high":40543,"low":39255,"close":39541,"volume":237083,"rsi_14":49.52,"sma_20":40592.5,"sma_60":52505.83,"sma_120":53681.25},{"date":"2024-12-18","open":39255,"high":40686,"low":39255,"close":39875,"volume":256585,"rsi_14":48.01,"sma_20":40682.5,"sma_60":52055.83,"sma_120":53652.5},{"date":"2024-12-19","open":38921,"high":40113,"low":38301,"close":39827,"volume":253616,"rsi_14":56.42,"sma_20":40800.0,"sma_60":51601.67,"sma_120":53627.08},{"date":"2024-12-20","open":40829,"high":40972,"low":39589,"close":40113,"volume":371459,"rsi_14":57.41,"sma_20":40910.0,"sma_60":51097.5,"sma_120":53602.92},{"date":"2024-12-23","open":40781,"high":41401,"low":39160,"close":40161,"volume":342783,"rsi_14":55.2,"sma_20":40965.0,"sma_60":50637.5,"sma_120":53547.5},{"date":"2024-12-24","open":40543,"high":41163,"low":40257,"close":40972,"volume":334808,"rsi_14":55.2,"sma_20":41007.5,"sma_60":50158.33,"sma_120":53492.92},{"date":"2024-12-26","open":41115,"high":42594,"low":40400,"close":41258,"volume":565199,"rsi_14":69.23,"sma_20":41090.0,"sma_60":49714.17,"sma_120":53466.25},{"date":"2024-12-27","open":41502,"high":41844,"low":39940,"close":40575,"volume":305640,"rsi_14":57.58,"sma_20":41047.5,"sma_60":49256.67,"sma_120":53426.67},{"date":"2024-12-30","open":40038,"high":41209,"low":40038,"close":40916,"volume":128442,"rsi_14":74.47,"sma_20":41137.5,"sma_60":48808.33,"sma_120":53387.5},{"date":"2025-01-02","open":40916,"high":42235,"low":40477,"close":41502,"volume":227187,"rsi_14":69.62,"sma_20":41257.5,"sma_60":48403.33,"sma_120":53346.67},{"date":"2025-01-03","open":41942,"high":44090,"low":41795,"close":43700,"volume":599372,"rsi_14":73.18,"sma_20":41455.0,"sma_60":48040.83,"sma_120":53318.75},{"date":"2025-01-06","open":43700,"high":44676,"low":43504,"close":43797,"volume":272438,"rsi_14":71.08,"sma_20":41615.0,"sma_60":47683.33,"sma_120":53288.75},{"date":"2025-01-07","open":43944,"high":44188,"low":42918,"close":43114,"volume":244539,"rsi_14":64.57,"sma_20":41860.0,"sma_60":47349.17,"sma_120":53250.0},{"date":"2025-01-08","open":42528,"high":43016,"low":40721,"close":41014,"volume":734901,"rsi_14":49.52,"sma_20":41970.0,"sma_60":47024.17,"sma_120":53198.33},{"date":"2025-01-09","open":40526,"high":40526,"low":39452,"close":40184,"volume":488602,"rsi_14":48.58,"sma_20":42162.5,"sma_60":46630.0,"sma_120":53131.67},{"date":"2025-01-10","open":40038,"high":40526,"low":39696,"close":39989,"volume":325875,"rsi_14":45.93,"sma_20":42240.0,"sma_60":46192.5,"sma_120":53060.42},{"date":"2025-01-13","open":39549,"high":39989,"low":38963,"close":39061,"volume":300034,"rsi_14":42.29,"sma_20":42210.0,"sma_60":45832.5,"sma_120":52991.25},{"date":"2025-01-14","open":39403,"high":40086,"low":39208,"close":39403,"volume":225282,"rsi_14":42.54,"sma_20":42160.0,"sma_60":45478.33,"sma_120":52931.67},{"date":"2025-01-15","open":39793,"high":39793,"low":39012,"close":39110,"volume":180067,"rsi_14":41.2,"sma_20":42082.5,"sma_60":45164.17,"sma_120":52874.58},{"date":"2025-01-16","open":39696,"high":40623,"low":39549,"close":40331,"volume":298403,"rsi_14":43.15,"sma_20":42042.5,"sma_60":44862.5,"sma_120":52833.33},{"date":"2025-01-17","open":39989,"high":40672,"low":39549,"close":40672,"volume":306522,"rsi_14":43.39,"sma_20":42052.5,"sma_60":44616.67,"sma_120":52757.92},{"date":"2025-01-20","open":40672,"high":41746,"low":39842,"close":40868,"volume":300861,"rsi_14":51.42,"sma_20":42055.0,"sma_60":44374.17,"sma_120":52708.33},{"date":"2025-01-21","open":40526,"high":40819,"low":38182,"close":40135,"volume":711490,"rsi_14":46.36,"sma_20":42022.5,"sma_60":44115.83,"sma_120":52657.5},{"date":"2025-01-22","open":39793,"high":41698,"low":39745,"close":40721,"volume":469041,"rsi_14":46.36,"sma_20":42005.0,"sma_60":43870.83,"sma_120":52593.75},{"date":"2025-01-23","open":40868,"high":40868,"low":39256,"close":39354,"volume":308401,"rsi_14":28.08,"sma_20":41915.0,"sma_60":43610.83,"sma_120":52519.17},{"date":"2025-01-24","open":39745,"high":40965,"low":39696,"close":40672,"volume":293924,"rsi_14":35.96,"sma_20":41850.0,"sma_60":43370.0,"sma_120":52461.25},{"date":"2025-01-31","open":41063,"high":41356,"low":40086,"close":40770,"volume":244623,"rsi_14":38.89,"sma_20":41775.0,"sma_60":43097.5,"sma_120":52393.75},{"date":"2025-02-03","open":39842,"high":39891,"low":38182,"close":38231,"volume":397603,"rsi_14":37.33,"sma_20":41655.0,"sma_60":42775.0,"sma_120":52313.33},{"date":"2025-02-04","open":38524,"high":39305,"low":38377,"close":38768,"volume":238344,"rsi_14":43.38,"sma_20":41545.0,"sma_60":42453.33,"sma_120":52247.08},{"date":"2025-02-05","open":39159,"high":40575,"low":39061,"close":39452,"volume":287280,"rsi_14":47.6,"sma_20":41440.0,"sma_60":42096.67,"sma_120":52159.58},{"date":"2025-02-06","open":40233,"high":40868,"low":39793,"close":40623,"volume":295846,"rsi_14":56.84,"sma_20":41282.5,"sma_60":41796.67,"sma_120":52090.83},{"date":"2025-02-07","open":40135,"high":40721,"low":39305,"close":39452,"volume":293348,"rsi_14":50.2,"sma_20":41060.0,"sma_60":41563.33,"sma_120":52051.25},{"date":"2025-02-10","open":39354,"high":39696,"low":38524,"close":39110,"volume":226524,"rsi_14":50.0,"sma_20":40855.0,"sma_60":41349.17,"sma_120":51982.92},{"date":"2025-02-11","open":39208,"high":39842,"low":39159,"close":39208,"volume":177126,"rsi_14":44.98,"sma_20":40762.5,"sma_60":41239.17,"sma_120":51878.33},{"date":"2025-02-12","open":39208,"high":41258,"low":39012,"close":41014,"volume":418645,"rsi_14":51.35,"sma_20":40805.0,"sma_60":41175.83,"sma_120":51707.5},{"date":"2025-02-13","open":41209,"high":42088,"low":40868,"close":41893,"volume":470651,"rsi_14":53.85,"sma_20":40902.5,"sma_60":41158.33,"sma_120":51544.17},{"date":"2025-02-14","open":42039,"high":42088,"low":40331,"close":40868,"volume":320706,"rsi_14":52.69,"sma_20":40995.0,"sma_60":41175.83,"sma_120":51347.92},{"date":"2025-02-17","open":40721,"high":41600,"low":39452,"close":39891,"volume":513053,"rsi_14":47.04,"sma_20":41020.0,"sma_60":41195.83,"sma_120":51159.17},{"date":"2025-02-18","open":40916,"high":41112,"low":40135,"close":40526,"volume":343339,"rsi_14":54.41,"sma_20":41092.5,"sma_60":41223.33,"sma_120":50948.33},{"date":"2025-02-19","open":40379,"high":42186,"low":40233,"close":42088,"volume":530147,"rsi_14":55.23,"sma_20":41182.5,"sma_60":41269.17,"sma_120":50750.0},{"date":"2025-02-20","open":42235,"high":42723,"low":41258,"close":41698,"volume":359179,"rsi_14":53.36,"sma_20":41235.0,"sma_60":41293.33,"sma_120":50578.33},{"date":"2025-02-21","open":41746,"high":43211,"low":41356,"close":42137,"volume":412755,"rsi_14":66.67,"sma_20":41300.0,"sma_60":41345.83,"sma_120":50401.25},{"date":"2025-02-24","open":41942,"high":43358,"low":41258,"close":43260,"volume":351857,"rsi_14":68.25,"sma_20":41460.0,"sma_60":41427.5,"sma_120":50231.25},{"date":"2025-02-25","open":43065,"high":43114,"low":41307,"close":41551,"volume":342755,"rsi_14":57.88,"sma_20":41502.5,"sma_60":41472.5,"sma_120":50050.0},{"date":"2025-02-26","open":41502,"high":42284,"low":41258,"close":42186,"volume":208642,"rsi_14":56.11,"sma_20":41647.5,"sma_60":41509.17,"sma_120":49894.17},{"date":"2025-02-27","open":42284,"high":43504,"low":41551,"close":41746,"volume":366471,"rsi_14":59.51,"sma_20":41702.5,"sma_60":41520.0,"sma_120":49715.42},{"date":"2025-02-28","open":40868,"high":41063,"low":39793,"close":39842,"volume":333239,"rsi_14":52.69,"sma_20":41655.0,"sma_60":41506.67,"sma_120":49515.42},{"date":"2025-03-04","open":39403,"high":40038,"low":38866,"close":39842,"volume":150182,"rsi_14":52.35,"sma_20":41737.5,"sma_60":41480.0,"sma_120":49316.25},{"date":"2025-03-05","open":39061,"high":39940,"low":35253,"close":36376,"volume":1241673,"rsi_14":34.73,"sma_20":41615.0,"sma_60":41432.5,"sma_120":49080.0},{"date":"2025-03-06","open":36669,"high":36815,"low":34471,"close":34569,"volume":667332,"rsi_14":27.27,"sma_20":41365.0,"sma_60":41354.17,"sma_120":48838.33},{"date":"2025-03-07","open":34423,"high":35692,"low":33934,"close":35350,"volume":387599,"rsi_14":32.62,"sma_20":41095.0,"sma_60":41277.5,"sma_120":48613.33},{"date":"2025-03-10","open":35057,"high":36620,"low":34569,"close":36131,"volume":218061,"rsi_14":38.01,"sma_20":40925.0,"sma_60":41200.0,"sma_120":48398.33},{"date":"2025-03-11","open":35253,"high":36083,"low":34569,"close":35155,"volume":204156,"rsi_14":33.23,"sma_20":40722.5,"sma_60":41145.83,"sma_120":48205.0},{"date":"2025-03-12","open":35057,"high":35790,"low":35008,"close":35399,"volume":131443,"rsi_14":27.24,"sma_20":40527.5,"sma_60":41086.67,"sma_120":48026.25},{"date":"2025-03-13","open":35448,"high":36327,"low":35399,"close":36278,"volume":203663,"rsi_14":32.15,"sma_20":40285.0,"sma_60":41084.17,"sma_120":47861.67},{"date":"2025-03-14","open":36034,"high":36229,"low":35253,"close":35643,"volume":119271,"rsi_14":28.89,"sma_20":39965.0,"sma_60":41035.83,"sma_120":47703.33},{"date":"2025-03-17","open":36083,"high":37059,"low":35741,"close":36620,"volume":246641,"rsi_14":28.21,"sma_20":39747.5,"sma_60":40984.17,"sma_120":47543.33},{"date":"2025-03-18","open":36815,"high":36815,"low":35985,"close":35985,"volume":112948,"rsi_14":30.34,"sma_20":39547.5,"sma_60":40909.17,"sma_120":47325.42},{"date":"2025-03-19","open":35985,"high":37254,"low":35887,"close":37206,"volume":193036,"rsi_14":33.11,"sma_20":39377.5,"sma_60":40850.83,"sma_120":47103.75},{"date":"2025-03-20","open":37352,"high":37596,"low":36669,"close":36717,"volume":119885,"rsi_14":33.0,"sma_20":39102.5,"sma_60":40775.83,"sma_120":46870.42},{"date":"2025-03-21","open":36717,"high":36962,"low":35790,"close":36424,"volume":153347,"rsi_14":37.04,"sma_20":38832.5,"sma_60":40706.67,"sma_120":46606.25},{"date":"2025-03-24","open":36180,"high":36473,"low":35643,"close":36034,"volume":68780,"rsi_14":35.97,"sma_20":38520.0,"sma_60":40625.0,"sma_120":46340.42},{"date":"2025-03-25","open":35448,"high":36034,"low":35448,"close":35838,"volume":100250,"rsi_14":47.39,"sma_20":38140.0,"sma_60":40540.83,"sma_120":46071.25},{"date":"2025-03-26","open":36083,"high":36424,"low":35106,"close":35301,"volume":154993,"rsi_14":54.05,"sma_20":37820.0,"sma_60":40442.5,"sma_120":45770.0},{"date":"2025-03-27","open":35253,"high":35594,"low":34960,"close":34960,"volume":101434,"rsi_14":47.73,"sma_20":37450.0,"sma_60":40337.5,"sma_120":45487.5},{"date":"2025-03-28","open":35204,"high":35301,"low":34374,"close":34471,"volume":83859,"rsi_14":40.0,"sma_20":37077.5,"sma_60":40210.0,"sma_120":45184.17},{"date":"2025-03-31","open":33690,"high":34227,"low":32958,"close":33104,"volume":181006,"rsi_14":38.2,"sma_20":36732.5,"sma_60":40054.17,"sma_120":44884.17},{"date":"2025-04-01","open":33153,"high":34227,"low":32860,"close":33983,"volume":107364,"rsi_14":42.41,"sma_20":36432.5,"sma_60":39941.67,"sma_120":44599.17},{"date":"2025-04-02","open":34032,"high":34032,"low":33397,"close":33592,"volume":87125,"rsi_14":34.81,"sma_20":36290.0,"sma_60":39816.67,"sma_120":44312.5},{"date":"2025-04-03","open":32128,"high":33788,"low":32079,"close":33544,"volume":131473,"rsi_14":37.28,"sma_20":36237.5,"sma_60":39680.83,"sma_120":44042.08},{"date":"2025-04-04","open":32860,"high":35741,"low":32860,"close":35497,"volume":261962,"rsi_14":43.92,"sma_20":36245.0,"sma_60":39540.83,"sma_120":43790.83},{"date":"2025-04-07","open":33934,"high":33983,"low":32714,"close":32811,"volume":169288,"rsi_14":35.93,"sma_20":36075.0,"sma_60":39353.33,"sma_120":43518.33},{"date":"2025-04-08","open":33348,"high":33690,"low":31493,"close":31493,"volume":180293,"rsi_14":24.89,"sma_20":35887.5,"sma_60":39155.0,"sma_120":43252.08},{"date":"2025-04-09","open":30614,"high":31591,"low":29345,"close":29735,"volume":208555,"rsi_14":22.39,"sma_20":35597.5,"sma_60":38962.5,"sma_120":42993.33},{"date":"2025-04-10","open":31542,"high":32421,"low":31298,"close":32421,"volume":239897,"rsi_14":36.69,"sma_20":35400.0,"sma_60":38830.0,"sma_120":42730.0},{"date":"2025-04-11","open":31542,"high":33837,"low":31493,"close":33739,"volume":142738,"rsi_14":42.81,"sma_20":35302.5,"sma_60":38723.33,"sma_120":42457.92},{"date":"2025-04-14","open":34130,"high":34618,"low":33446,"close":34325,"volume":115812,"rsi_14":45.37,"sma_20":35185.0,"sma_60":38642.5,"sma_120":42237.5},{"date":"2025-04-15","open":34081,"high":34764,"low":34081,"close":34520,"volume":58223,"rsi_14":47.56,"sma_20":35110.0,"sma_60":38559.17,"sma_120":42018.75},{"date":"2025-04-16","open":34423,"high":34618,"low":33251,"close":33348,"volume":91313,"rsi_14":45.22,"sma_20":34912.5,"sma_60":38460.83,"sma_120":41812.5},{"date":"2025-04-17","open":33202,"high":35204,"low":33055,"close":34813,"volume":135028,"rsi_14":50.96,"sma_20":34815.0,"sma_60":38366.67,"sma_120":41614.58},{"date":"2025-04-18","open":35253,"high":35253,"low":34130,"close":34667,"volume":79725,"rsi_14":54.71,"sma_20":34725.0,"sma_60":38264.17,"sma_120":41440.42},{"date":"2025-04-21","open":34569,"high":35301,"low":34130,"close":34667,"volume":53489,"rsi_14":52.17,"sma_20":34655.0,"sma_60":38158.33,"sma_120":41266.25},{"date":"2025-04-22","open":34764,"high":36424,"low":34569,"close":36083,"volume":277774,"rsi_14":57.43,"sma_20":34667.5,"sma_60":38089.17,"sma_120":41102.5},{"date":"2025-04-23","open":37596,"high":37694,"low":36473,"close":37059,"volume":264786,"rsi_14":59.94,"sma_20":34757.5,"sma_60":38026.67,"sma_120":40948.75},{"date":"2025-04-24","open":37547,"high":37645,"low":36620,"close":36717,"volume":220707,"rsi_14":53.8,"sma_20":34847.5,"sma_60":37981.67,"sma_120":40796.25},{"date":"2025-04-25","open":37108,"high":37840,"low":37010,"close":37206,"volume":208002,"rsi_14":65.85,"sma_20":34987.5,"sma_60":37922.5,"sma_120":40646.25},{"date":"2025-04-28","open":37889,"high":37889,"low":37059,"close":37108,"volume":99674,"rsi_14":72.2,"sma_20":35192.5,"sma_60":37860.0,"sma_120":40478.75},{"date":"2025-04-29","open":37303,"high":38085,"low":37059,"close":37596,"volume":135455,"rsi_14":84.55,"sma_20":35377.5,"sma_60":37849.17,"sma_120":40312.08},{"date":"2025-04-30","open":37889,"high":38085,"low":37499,"close":37889,"volume":148714,"rsi_14":80.43,"sma_20":35597.5,"sma_60":37834.17,"sma_120":40143.75},{"date":"2025-05-02","open":36766,"high":37450,"low":35546,"close":37401,"volume":173793,"rsi_14":72.46,"sma_20":35795.0,"sma_60":37799.17,"sma_120":39947.92},{"date":"2025-05-07","open":37840,"high":37987,"low":36229,"close":37743,"volume":194675,"rsi_14":71.6,"sma_20":35910.0,"sma_60":37750.0,"sma_120":39773.33},{"date":"2025-05-08","open":37987,"high":42625,"low":36815,"close":41844,"volume":2462484,"rsi_14":80.99,"sma_20":36372.5,"sma_60":37790.83,"sma_120":39677.08},{"date":"2025-05-09","open":42869,"high":44334,"low":41405,"close":41746,"volume":823200,"rsi_14":89.09,"sma_20":36897.5,"sma_60":37835.83,"sma_120":39592.5},{"date":"2025-05-12","open":42430,"high":43944,"low":42137,"close":43211,"volume":487664,"rsi_14":89.09,"sma_20":37587.5,"sma_60":37904.17,"sma_120":39571.67},{"date":"2025-05-13","open":42821,"high":43895,"low":41209,"close":41942,"volume":471366,"rsi_14":80.66,"sma_20":38075.0,"sma_60":37920.0,"sma_120":39547.92},{"date":"2025-05-14","open":43455,"high":48436,"low":42967,"close":48143,"volume":2281588,"rsi_14":87.3,"sma_20":38812.5,"sma_60":38026.67,"sma_120":39592.5},{"date":"2025-05-15","open":47606,"high":47752,"low":46483,"close":46678,"volume":506724,"rsi_14":79.25,"sma_20":39445.0,"sma_60":38125.83,"sma_120":39650.83},{"date":"2025-05-16","open":47117,"high":48729,"low":46531,"close":47703,"volume":600376,"rsi_14":79.3,"sma_20":40120.0,"sma_60":38259.17,"sma_120":39727.5},{"date":"2025-05-19","open":51072,"high":51756,"low":47654,"close":47947,"volume":981906,"rsi_14":81.08,"sma_20":40867.5,"sma_60":38385.83,"sma_120":39804.58},{"date":"2025-05-20","open":46678,"high":51658,"low":45506,"close":50486,"volume":1529608,"rsi_14":83.01,"sma_20":41670.0,"sma_60":38529.17,"sma_120":39899.17},{"date":"2025-05-21","open":49217,"high":50877,"low":48924,"close":49315,"volume":620273,"rsi_14":78.8,"sma_20":42420.0,"sma_60":38659.17,"sma_120":39976.25},{"date":"2025-05-22","open":48045,"high":48485,"low":44969,"close":45555,"volume":837518,"rsi_14":66.27,"sma_20":42977.5,"sma_60":38717.5,"sma_120":40031.67},{"date":"2025-05-23","open":43065,"high":44041,"low":39647,"close":39696,"volume":1374424,"rsi_14":53.01,"sma_20":43162.5,"sma_60":38656.67,"sma_120":40042.08},{"date":"2025-05-26","open":38719,"high":41356,"low":38719,"close":41063,"volume":448799,"rsi_14":55.92,"sma_20":43367.5,"sma_60":38648.33,"sma_120":40060.42},{"date":"2025-05-27","open":41112,"high":42528,"low":40428,"close":41844,"volume":356737,"rsi_14":56.54,"sma_20":43630.0,"sma_60":38642.5,"sma_120":40075.83},{"date":"2025-05-28","open":42479,"high":44139,"low":42284,"close":43504,"volume":413847,"rsi_14":52.87,"sma_20":43952.5,"sma_60":38672.5,"sma_120":40096.25},{"date":"2025-05-29","open":45115,"high":48582,"low":44676,"close":47264,"volume":828226,"rsi_14":58.47,"sma_20":44472.5,"sma_60":38799.17,"sma_120":40152.92},{"date":"2025-05-30","open":48436,"high":48631,"low":46385,"close":48192,"volume":490657,"rsi_14":57.77,"sma_20":45015.0,"sma_60":38941.67,"sma_120":40210.83},{"date":"2025-06-02","open":49803,"high":50389,"low":47410,"close":48680,"volume":437000,"rsi_14":60.78,"sma_20":45567.5,"sma_60":39151.67,"sma_120":40292.08},{"date":"2025-06-04","open":50584,"high":51072,"low":46434,"close":48045,"volume":820104,"rsi_14":49.81,"sma_20":46112.5,"sma_60":39381.67,"sma_120":40367.92},{"date":"2025-06-05","open":48485,"high":49412,"low":47410,"close":48680,"volume":414018,"rsi_14":54.03,"sma_20":46672.5,"sma_60":39609.17,"sma_120":40443.33},{"date":"2025-06-09","open":49412,"high":49412,"low":47557,"close":48680,"volume":342309,"rsi_14":52.05,"sma_20":47022.5,"sma_60":39823.33,"sma_120":40511.67},{"date":"2025-06-10","open":48631,"high":49119,"low":47069,"close":48289,"volume":350344,"rsi_14":50.71,"sma_20":47357.5,"sma_60":40047.5,"sma_120":40596.67},{"date":"2025-06-11","open":49510,"high":50975,"low":48777,"close":50096,"volume":680951,"rsi_14":49.16,"sma_20":47710.0,"sma_60":40298.33,"sma_120":40692.5},{"date":"2025-06-12","open":51463,"high":51463,"low":49412,"close":50096,"volume":444576,"rsi_14":51.77,"sma_20":48127.5,"sma_60":40534.17,"sma_120":40809.17},{"date":"2025-06-13","open":50193,"high":50193,"low":47020,"close":47703,"volume":553574,"rsi_14":55.19,"sma_20":48105.0,"sma_60":40740.0,"sma_120":40887.92},{"date":"2025-06-16","open":47264,"high":49510,"low":46971,"close":49315,"volume":301151,"rsi_14":79.23,"sma_20":48240.0,"sma_60":40956.67,"sma_120":40970.42},{"date":"2025-06-17","open":48826,"high":48924,"low":47410,"close":48533,"volume":421741,"rsi_14":73.54,"sma_20":48282.5,"sma_60":41170.83,"sma_120":41040.0},{"date":"2025-06-18","open":47166,"high":47264,"low":45115,"close":45701,"volume":625750,"rsi_14":60.76,"sma_20":48167.5,"sma_60":41315.83,"sma_120":41083.33},{"date":"2025-06-19","open":45946,"high":46336,"low":45213,"close":45750,"volume":251640,"rsi_14":56.89,"sma_20":47925.0,"sma_60":41470.0,"sma_120":41122.92},{"date":"2025-06-20","open":45848,"high":46971,"low":45018,"close":46971,"volume":446929,"rsi_14":48.94,"sma_20":47805.0,"sma_60":41650.0,"sma_120":41178.33},{"date":"2025-06-23","open":46385,"high":46629,"low":45408,"close":46141,"volume":260590,"rsi_14":42.5,"sma_20":47835.0,"sma_60":41822.5,"sma_120":41223.75},{"date":"2025-06-24","open":47069,"high":47606,"low":46531,"close":46776,"volume":254871,"rsi_14":43.11,"sma_20":48197.5,"sma_60":42009.17,"sma_120":41275.0},{"date":"2025-06-25","open":47557,"high":48582,"low":46678,"close":46678,"volume":343344,"rsi_14":44.85,"sma_20":48485.0,"sma_60":42203.33,"sma_120":41322.92},{"date":"2025-06-26","open":46483,"high":47020,"low":45555,"close":46385,"volume":169637,"rsi_14":41.13,"sma_20":48717.5,"sma_60":42398.33,"sma_120":41367.92},{"date":"2025-06-27","open":48729,"high":48826,"low":46385,"close":46483,"volume":397117,"rsi_14":41.57,"sma_20":48870.0,"sma_60":42603.33,"sma_120":41406.67},{"date":"2025-06-30","open":45750,"high":46336,"low":45360,"close":45799,"volume":172455,"rsi_14":40.66,"sma_20":48795.0,"sma_60":42820.0,"sma_120":41437.08},{"date":"2025-07-01","open":46776,"high":48192,"low":46043,"close":46141,"volume":387045,"rsi_14":33.33,"sma_20":48690.0,"sma_60":43027.5,"sma_120":41484.58},{"date":"2025-07-02","open":46531,"high":46824,"low":45604,"close":46580,"volume":362921,"rsi_14":35.71,"sma_20":48582.5,"sma_60":43249.17,"sma_120":41532.92},{"date":"2025-07-03","open":47850,"high":50584,"low":47606,"close":48192,"volume":1170496,"rsi_14":52.12,"sma_20":48590.0,"sma_60":43499.17,"sma_120":41590.0},{"date":"2025-07-04","open":48631,"high":49412,"low":46922,"close":46971,"volume":343179,"rsi_14":39.47,"sma_20":48502.5,"sma_60":43695.0,"sma_120":41617.92},{"date":"2025-07-07","open":46776,"high":46776,"low":45750,"close":45848,"volume":190360,"rsi_14":38.3,"sma_20":48357.5,"sma_60":43917.5,"sma_120":41635.42},{"date":"2025-07-08","open":46043,"high":46727,"low":45701,"close":45994,"volume":174306,"rsi_14":51.67,"sma_20":48240.0,"sma_60":44165.0,"sma_120":41660.0},{"date":"2025-07-09","open":45848,"high":45946,"low":44139,"close":44774,"volume":427591,"rsi_14":45.1,"sma_20":47967.5,"sma_60":44421.67,"sma_120":41692.08},{"date":"2025-07-10","open":45018,"high":46385,"low":44774,"close":46336,"volume":272869,"rsi_14":46.92,"sma_20":47775.0,"sma_60":44659.17,"sma_120":41744.58},{"date":"2025-07-11","open":46971,"high":47606,"low":46531,"close":47264,"volume":269671,"rsi_14":55.4,"sma_20":47752.5,"sma_60":44890.0,"sma_120":41806.67},{"date":"2025-07-14","open":47215,"high":47215,"low":46043,"close":46238,"volume":155575,"rsi_14":47.51,"sma_20":47595.0,"sma_60":45093.33,"sma_120":41867.92},{"date":"2025-07-15","open":46287,"high":46531,"low":45262,"close":46531,"volume":145468,"rsi_14":49.33,"sma_20":47492.5,"sma_60":45298.33,"sma_120":41928.75},{"date":"2025-07-16","open":46629,"high":46727,"low":45799,"close":45946,"volume":153329,"rsi_14":48.05,"sma_20":47505.0,"sma_60":45513.33,"sma_120":41987.08},{"date":"2025-07-17","open":46190,"high":46385,"low":45164,"close":45750,"volume":202238,"rsi_14":46.78,"sma_20":47505.0,"sma_60":45700.0,"sma_120":42033.33},{"date":"2025-07-18","open":45750,"high":46678,"low":45555,"close":45799,"volume":230210,"rsi_14":50.0,"sma_20":47445.0,"sma_60":45890.0,"sma_120":42077.08},{"date":"2025-07-21","open":46580,"high":51658,"low":46580,"close":50389,"volume":2142637,"rsi_14":64.17,"sma_20":47662.5,"sma_60":46158.33,"sma_120":42158.33},{"date":"2025-07-22","open":49803,"high":50096,"low":48485,"close":48729,"volume":442426,"rsi_14":56.63,"sma_20":47762.5,"sma_60":46374.17,"sma_120":42231.67},{"date":"2025-07-23","open":49608,"high":49705,"low":47899,"close":48924,"volume":264979,"rsi_14":52.48,"sma_20":47877.5,"sma_60":46576.67,"sma_120":42301.67},{"date":"2025-07-24","open":49900,"high":49998,"low":47264,"close":47899,"volume":602599,"rsi_14":53.18,"sma_20":47955.0,"sma_60":46767.5,"sma_120":42374.58},{"date":"2025-07-25","open":47508,"high":47850,"low":46873,"close":47166,"volume":201099,"rsi_14":54.64,"sma_20":47990.0,"sma_60":46937.5,"sma_120":42430.0},{"date":"2025-07-28","open":47313,"high":47362,"low":46336,"close":46434,"volume":224229,"rsi_14":51.49,"sma_20":48022.5,"sma_60":47096.67,"sma_120":42478.33},{"date":"2025-07-29","open":46238,"high":46434,"low":44676,"close":45799,"volume":343422,"rsi_14":53.61,"sma_20":48005.0,"sma_60":47236.67,"sma_120":42542.92},{"date":"2025-07-30","open":45799,"high":46092,"low":44969,"close":45213,"volume":260344,"rsi_14":45.76,"sma_20":47935.0,"sma_60":47361.67,"sma_120":42597.92},{"date":"2025-07-31","open":45506,"high":45994,"low":44627,"close":45018,"volume":188857,"rsi_14":41.02,"sma_20":47772.5,"sma_60":47491.67,"sma_120":42645.42},{"date":"2025-08-01","open":45555,"high":45604,"low":43260,"close":43846,"volume":248289,"rsi_14":40.54,"sma_20":47612.5,"sma_60":47595.83,"sma_120":42672.92},{"date":"2025-08-04","open":43455,"high":45262,"low":43455,"close":45067,"volume":197534,"rsi_14":44.6,"sma_20":47572.5,"sma_60":47650.83,"sma_120":42720.83},{"date":"2025-08-05","open":45408,"high":45701,"low":44920,"close":45213,"volume":140486,"rsi_14":47.21,"sma_20":47532.5,"sma_60":47710.0,"sma_120":42772.92},{"date":"2025-08-06","open":45018,"high":46092,"low":44871,"close":46092,"volume":212469,"rsi_14":51.24,"sma_20":47600.0,"sma_60":47759.17,"sma_120":42831.67},{"date":"2025-08-07","open":45897,"high":46580,"low":45433,"close":46141,"volume":155210,"rsi_14":51.24,"sma_20":47590.0,"sma_60":47830.83,"sma_120":42875.42},{"date":"2025-08-08","open":45994,"high":46092,"low":45408,"close":45653,"volume":147628,"rsi_14":25.63,"sma_20":47507.5,"sma_60":47788.33,"sma_120":42907.5},{"date":"2025-08-11","open":45018,"high":46141,"low":44383,"close":45360,"volume":233137,"rsi_14":29.82,"sma_20":47462.5,"sma_60":47765.83,"sma_120":42945.83},{"date":"2025-08-12","open":45408,"high":46336,"low":44237,"close":44578,"volume":271540,"rsi_14":25.68,"sma_20":47362.5,"sma_60":47712.5,"sma_120":42985.83},{"date":"2025-08-13","open":45164,"high":45311,"low":43992,"close":44676,"volume":313633,"rsi_14":29.88,"sma_20":47297.5,"sma_60":47656.67,"sma_120":43021.25},{"date":"2025-08-14","open":44725,"high":45018,"low":43846,"close":44432,"volume":317995,"rsi_14":31.82,"sma_20":47230.0,"sma_60":47553.33,"sma_120":43041.25},{"date":"2025-08-18","open":44920,"high":45067,"low":44237,"close":44334,"volume":188378,"rsi_14":34.75,"sma_20":47155.0,"sma_60":47468.33,"sma_120":43063.75},{"date":"2025-08-19","open":45115,"high":46873,"low":45115,"close":45994,"volume":602852,"rsi_14":51.23,"sma_20":46930.0,"sma_60":47475.83,"sma_120":43096.67},{"date":"2025-08-20","open":45408,"high":45408,"low":43748,"close":44578,"volume":276733,"rsi_14":46.37,"sma_20":46717.5,"sma_60":47559.17,"sma_120":43107.92},{"date":"2025-08-21","open":43700,"high":43700,"low":41161,"close":41551,"volume":616474,"rsi_14":35.02,"sma_20":46340.0,"sma_60":47567.5,"sma_120":43107.92},{"date":"2025-08-22","open":41209,"high":42284,"low":41112,"close":41795,"volume":224337,"rsi_14":40.37,"sma_20":46027.5,"sma_60":47566.67,"sma_120":43104.58},{"date":"2025-08-25","open":41551,"high":42674,"low":40868,"close":42332,"volume":264028,"rsi_14":36.27,"sma_20":45780.0,"sma_60":47546.67,"sma_120":43109.58},{"date":"2025-08-26","open":41893,"high":41893,"low":40770,"close":41014,"volume":329721,"rsi_14":31.14,"sma_20":45502.5,"sma_60":47440.0,"sma_120":43119.58},{"date":"2025-08-27","open":41063,"high":41258,"low":40526,"close":40672,"volume":188788,"rsi_14":24.42,"sma_20":45240.0,"sma_60":47311.67,"sma_120":43126.67},{"date":"2025-08-28","open":40770,"high":41454,"low":40672,"close":40819,"volume":180357,"rsi_14":25.11,"sma_20":45015.0,"sma_60":47177.5,"sma_120":43164.58},{"date":"2025-08-29","open":41112,"high":41551,"low":40721,"close":40770,"volume":223262,"rsi_14":26.19,"sma_20":44797.5,"sma_60":47053.33,"sma_120":43217.5},{"date":"2025-09-01","open":40721,"high":40819,"low":40086,"close":40379,"volume":120040,"rsi_14":25.94,"sma_20":44620.0,"sma_60":46911.67,"sma_120":43260.42},{"date":"2025-09-02","open":40331,"high":40770,"low":39989,"close":40623,"volume":116706,"rsi_14":29.85,"sma_20":44392.5,"sma_60":46774.17,"sma_120":43298.75},{"date":"2025-09-03","open":40623,"high":41258,"low":40379,"close":40868,"volume":75239,"rsi_14":30.88,"sma_20":44170.0,"sma_60":46647.5,"sma_120":43347.5},{"date":"2025-09-04","open":40623,"high":41600,"low":40623,"close":41551,"volume":132926,"rsi_14":36.15,"sma_20":43937.5,"sma_60":46501.67,"sma_120":43400.0},{"date":"2025-09-05","open":41502,"high":41795,"low":41209,"close":41551,"volume":155412,"rsi_14":36.49,"sma_20":43702.5,"sma_60":46355.83,"sma_120":43445.0},{"date":"2025-09-08","open":41698,"high":42284,"low":41356,"close":42088,"volume":131916,"rsi_14":28.72,"sma_20":43520.0,"sma_60":46260.0,"sma_120":43500.0},{"date":"2025-09-09","open":42430,"high":42430,"low":41795,"close":41942,"volume":124132,"rsi_14":33.33,"sma_20":43345.0,"sma_60":46134.17,"sma_120":43545.42},{"date":"2025-09-10","open":41600,"high":42332,"low":41600,"close":41844,"volume":87406,"rsi_14":52.94,"sma_20":43205.0,"sma_60":46020.0,"sma_120":43595.42},{"date":"2025-09-11","open":42088,"high":43651,"low":41746,"close":43455,"volume":545633,"rsi_14":63.08,"sma_20":43142.5,"sma_60":45981.67,"sma_120":43648.75},{"date":"2025-09-12","open":44871,"high":44871,"low":43700,"close":44090,"volume":295241,"rsi_14":63.64,"sma_20":43125.0,"sma_60":45953.33,"sma_120":43711.67},{"date":"2025-09-15","open":43797,"high":44383,"low":43602,"close":43797,"volume":129109,"rsi_14":75.68,"sma_20":43097.5,"sma_60":45899.17,"sma_120":43774.58},{"date":"2025-09-16","open":43797,"high":43992,"low":42967,"close":43065,"volume":182483,"rsi_14":70.59,"sma_20":42947.5,"sma_60":45846.67,"sma_120":43834.58},{"date":"2025-09-17","open":43358,"high":43651,"low":42869,"close":43114,"volume":98114,"rsi_14":70.09,"sma_20":42872.5,"sma_60":45784.17,"sma_120":43896.67},{"date":"2025-09-18","open":43601,"high":44239,"low":43356,"close":43700,"volume":144015,"rsi_14":72.58,"sma_20":42972.5,"sma_60":45730.0,"sma_120":43966.67},{"date":"2025-09-19","open":44550,"high":44750,"low":44100,"close":44550,"volume":162250,"rsi_14":77.59,"sma_20":43060.0,"sma_60":45680.83,"sma_120":44039.58},{"date":"2025-09-22","open":43602,"high":43602,"low":42381,"close":42674,"volume":180766,"rsi_14":66.41,"sma_20":43077.5,"sma_60":45615.83,"sma_120":44109.58},{"date":"2025-09-23","open":43211,"high":44090,"low":42967,"close":43407,"volume":167618,"rsi_14":68.84,"sma_20":43200.0,"sma_60":45575.0,"sma_120":44197.5},{"date":"2025-09-24","open":44041,"high":44285,"low":42772,"close":43211,"volume":152304,"rsi_14":63.28,"sma_20":43330.0,"sma_60":45525.0,"sma_120":44276.25},{"date":"2025-09-25","open":43114,"high":43358,"low":42577,"close":42625,"volume":129635,"rsi_14":57.86,"sma_20":43422.5,"sma_60":45457.5,"sma_120":44353.33},{"date":"2025-09-26","open":42528,"high":42674,"low":41454,"close":41795,"volume":136279,"rsi_14":47.95,"sma_20":43475.0,"sma_60":45348.33,"sma_120":44423.75},{"date":"2025-09-29","open":41795,"high":42332,"low":41502,"close":41551,"volume":90588,"rsi_14":47.3,"sma_20":43535.0,"sma_60":45255.83,"sma_120":44475.42},{"date":"2025-09-30","open":41405,"high":41600,"low":40868,"close":40916,"volume":93004,"rsi_14":44.03,"sma_20":43550.0,"sma_60":45171.67,"sma_120":44544.58},{"date":"2025-10-01","open":40965,"high":41112,"low":40477,"close":40575,"volume":112463,"rsi_14":27.82,"sma_20":43535.0,"sma_60":45079.17,"sma_120":44622.08},{"date":"2025-10-02","open":40770,"high":42186,"low":40770,"close":41746,"volume":188275,"rsi_14":33.33,"sma_20":43545.0,"sma_60":45027.5,"sma_120":44724.58},{"date":"2025-10-10","open":41746,"high":42137,"low":41112,"close":41795,"volume":146097,"rsi_14":35.25,"sma_20":43557.5,"sma_60":44950.0,"sma_120":44804.58},{"date":"2025-10-13","open":40965,"high":41600,"low":40526,"close":41600,"volume":118308,"rsi_14":38.28,"sma_20":43532.5,"sma_60":44853.33,"sma_120":44871.67},{"date":"2025-10-14","open":41454,"high":42479,"low":41258,"close":41551,"volume":143611,"rsi_14":37.5,"sma_20":43512.5,"sma_60":44773.33,"sma_120":44933.33},{"date":"2025-10-15","open":41698,"high":42723,"low":41551,"close":42674,"volume":115745,"rsi_14":44.06,"sma_20":43555.0,"sma_60":44707.5,"sma_120":45002.92},{"date":"2025-10-16","open":43114,"high":43700,"low":42869,"close":43651,"volume":210203,"rsi_14":50.92,"sma_20":43565.0,"sma_60":44668.33,"sma_120":45090.83},{"date":"2025-10-17","open":43065,"high":43309,"low":42479,"close":42967,"volume":223215,"rsi_14":51.87,"sma_20":43507.5,"sma_60":44620.83,"sma_120":45160.42},{"date":"2025-10-20","open":42967,"high":43016,"low":41698,"close":42039,"volume":151131,"rsi_14":41.46,"sma_20":43417.5,"sma_60":44556.67,"sma_120":45223.33},{"date":"2025-10-21","open":42137,"high":42186,"low":40477,"close":40916,"volume":346075,"rsi_14":37.16,"sma_20":43307.5,"sma_60":44395.0,"sma_120":45276.67},{"date":"2025-10-22","open":41063,"high":41746,"low":40526,"close":41746,"volume":144066,"rsi_14":45.21,"sma_20":43237.5,"sma_60":44275.83,"sma_120":45325.0},{"date":"2025-10-23","open":42186,"high":42967,"low":41600,"close":42235,"volume":316365,"rsi_14":52.49,"sma_20":43172.5,"sma_60":44161.67,"sma_120":45369.17},{"date":"2025-10-24","open":42772,"high":43992,"low":42577,"close":43797,"volume":311780,"rsi_14":61.06,"sma_20":43187.5,"sma_60":44091.67,"sma_120":45429.58},{"date":"2025-10-27","open":44188,"high":44237,"low":43114,"close":43700,"volume":211569,"rsi_14":64.47,"sma_20":43240.0,"sma_60":44032.5,"sma_120":45485.0},{"date":"2025-10-28","open":44432,"high":44774,"low":43700,"close":44676,"volume":321730,"rsi_14":70.0,"sma_20":43305.0,"sma_60":44002.5,"sma_120":45549.58},{"date":"2025-10-29","open":45262,"high":45360,"low":43260,"close":44578,"volume":298403,"rsi_14":65.43,"sma_20":43375.0,"sma_60":43981.67,"sma_120":45609.17},{"date":"2025-10-30","open":43944,"high":44578,"low":43065,"close":43358,"volume":210032,"rsi_14":57.55,"sma_20":43412.5,"sma_60":43950.0,"sma_120":45655.83},{"date":"2025-10-31","open":43455,"high":43797,"low":42625,"close":42625,"volume":167920,"rsi_14":54.71,"sma_20":43455.0,"sma_60":43909.17,"sma_120":45700.42},{"date":"2025-11-03","open":42625,"high":45360,"low":42625,"close":44627,"volume":434417,"rsi_14":61.98,"sma_20":43612.5,"sma_60":43922.5,"sma_120":45759.17},{"date":"2025-11-04","open":46190,"high":46727,"low":45164,"close":45360,"volume":416575,"rsi_14":60.78,"sma_20":43840.0,"sma_60":43927.5,"sma_120":45789.17},{"date":"2025-11-05","open":44627,"high":44627,"low":41746,"close":42479,"volume":442049,"rsi_14":45.92,"sma_20":43937.5,"sma_60":43880.83,"sma_120":45795.42},{"date":"2025-11-06","open":44285,"high":44285,"low":42381,"close":43016,"volume":223909,"rsi_14":50.17,"sma_20":44002.5,"sma_60":43828.33,"sma_120":45793.75},{"date":"2025-11-07","open":42381,"high":42821,"low":40819,"close":41502,"volume":227730,"rsi_14":48.18,"sma_20":43987.5,"sma_60":43749.17,"sma_120":45790.0},{"date":"2025-11-10","open":42235,"high":43016,"low":41942,"close":42723,"volume":144906,"rsi_14":56.07,"sma_20":44045.0,"sma_60":43699.17,"sma_120":45743.75},{"date":"2025-11-11","open":42869,"high":43455,"low":41502,"close":41893,"volume":205212,"rsi_14":50.49,"sma_20":44062.5,"sma_60":43640.0,"sma_120":45702.92},{"date":"2025-11-12","open":42332,"high":43358,"low":41942,"close":43162,"volume":173594,"rsi_14":52.96,"sma_20":44087.5,"sma_60":43615.83,"sma_120":45664.17},{"date":"2025-11-13","open":42723,"high":44578,"low":42284,"close":43797,"volume":257621,"rsi_14":50.0,"sma_20":44095.0,"sma_60":43600.83,"sma_120":45628.75},{"date":"2025-11-14","open":42869,"high":43065,"low":42137,"close":42186,"volume":210757,"rsi_14":45.35,"sma_20":44055.0,"sma_60":43562.5,"sma_120":45557.92},{"date":"2025-11-17","open":42430,"high":42674,"low":41502,"close":41502,"volume":156359,"rsi_14":40.06,"sma_20":44027.5,"sma_60":43514.17,"sma_120":45491.25},{"date":"2025-11-18","open":41502,"high":41551,"low":40086,"close":40428,"volume":196822,"rsi_14":37.75,"sma_20":44002.5,"sma_60":43419.17,"sma_120":45447.5},{"date":"2025-11-19","open":40477,"high":40526,"low":39256,"close":39745,"volume":134888,"rsi_14":38.99,"sma_20":43900.0,"sma_60":43336.67,"sma_120":45447.92},{"date":"2025-11-20","open":40282,"high":40672,"low":40086,"close":40379,"volume":119520,"rsi_14":43.11,"sma_20":43805.0,"sma_60":43316.67,"sma_120":45442.08},{"date":"2025-11-21","open":39452,"high":39745,"low":38963,"close":39159,"volume":148592,"rsi_14":32.39,"sma_20":43567.5,"sma_60":43271.67,"sma_120":45419.17},{"date":"2025-11-24","open":39598,"high":39647,"low":38133,"close":38133,"volume":162660,"rsi_14":27.16,"sma_20":43282.5,"sma_60":43200.0,"sma_120":45373.33},{"date":"2025-11-25","open":38573,"high":39745,"low":38573,"close":39110,"volume":140355,"rsi_14":37.89,"sma_20":42997.5,"sma_60":43167.5,"sma_120":45303.75},{"date":"2025-11-26","open":39256,"high":40331,"low":39110,"close":40331,"volume":111222,"rsi_14":40.8,"sma_20":42780.0,"sma_60":43161.67,"sma_120":45236.67},{"date":"2025-11-27","open":40282,"high":40868,"low":40038,"close":40526,"volume":86509,"rsi_14":46.32,"sma_20":42635.0,"sma_60":43156.67,"sma_120":45167.08},{"date":"2025-11-28","open":40331,"high":40477,"low":39940,"close":40477,"volume":110448,"rsi_14":40.73,"sma_20":42525.0,"sma_60":43151.67,"sma_120":45102.5},{"date":"2025-12-01","open":40233,"high":40477,"low":39549,"close":39647,"volume":91630,"rsi_14":40.73,"sma_20":42270.0,"sma_60":43139.17,"sma_120":45025.42},{"date":"2025-12-02","open":39745,"high":40819,"low":39500,"close":40770,"volume":137539,"rsi_14":40.0,"sma_20":42035.0,"sma_60":43141.67,"sma_120":44957.92},{"date":"2025-12-03","open":40819,"high":41698,"low":40428,"close":41600,"volume":137155,"rsi_14":40.96,"sma_20":41990.0,"sma_60":43154.17,"sma_120":44900.83},{"date":"2025-12-04","open":41649,"high":41991,"low":41258,"close":41698,"volume":104916,"rsi_14":47.71,"sma_20":41922.5,"sma_60":43156.67,"sma_120":44829.17},{"date":"2025-12-05","open":41698,"high":43309,"low":41698,"close":43016,"volume":233701,"rsi_14":56.71,"sma_20":42000.0,"sma_60":43181.67,"sma_120":44768.75},{"date":"2025-12-08","open":43016,"high":43309,"low":42479,"close":42772,"volume":100944,"rsi_14":61.21,"sma_20":42002.5,"sma_60":43193.33,"sma_120":44726.67},{"date":"2025-12-09","open":43309,"high":44432,"low":42967,"close":44041,"volume":314409,"rsi_14":69.47,"sma_20":42112.5,"sma_60":43229.17,"sma_120":44681.67},{"date":"2025-12-10","open":44139,"high":44481,"low":42821,"close":43016,"volume":232152,"rsi_14":61.54,"sma_20":42105.0,"sma_60":43249.17,"sma_120":44634.58},{"date":"2025-12-11","open":43651,"high":45067,"low":42528,"close":44090,"volume":1462663,"rsi_14":71.86,"sma_20":42120.0,"sma_60":43260.0,"sma_120":44620.83},{"date":"2025-12-12","open":45018,"high":45408,"low":44041,"close":44920,"volume":284937,"rsi_14":80.62,"sma_20":42260.0,"sma_60":43274.17,"sma_120":44613.75},{"date":"2025-12-15","open":43944,"high":45067,"low":43748,"close":44432,"volume":146485,"rsi_14":75.12,"sma_20":42410.0,"sma_60":43285.0,"sma_120":44592.08},{"date":"2025-12-16","open":44139,"high":44432,"low":43162,"close":43455,"volume":188098,"rsi_14":65.09,"sma_20":42565.0,"sma_60":43291.67,"sma_120":44569.17},{"date":"2025-12-17","open":43846,"high":44041,"low":43114,"close":43895,"volume":153145,"rsi_14":65.9,"sma_20":42777.5,"sma_60":43305.0,"sma_120":44544.58},{"date":"2025-12-18","open":42918,"high":43407,"low":42528,"close":43211,"volume":637648,"rsi_14":62.17,"sma_20":42922.5,"sma_60":43300.0,"sma_120":44515.0},{"date":"2025-12-19","open":43651,"high":44823,"low":43162,"close":44578,"volume":312874,"rsi_14":70.95,"sma_20":43200.0,"sma_60":43318.33,"sma_120":44499.58},{"date":"2025-12-22","open":44920,"high":45360,"low":44530,"close":44725,"volume":186486,"rsi_14":68.33,"sma_20":43537.5,"sma_60":43353.33,"sma_120":44484.58},{"date":"2025-12-23","open":43651,"high":43651,"low":41698,"close":42235,"volume":387958,"rsi_14":52.55,"sma_20":43697.5,"sma_60":43333.33,"sma_120":44454.17},{"date":"2025-12-24","open":42528,"high":42723,"low":42039,"close":42528,"volume":130363,"rsi_14":53.28,"sma_20":43810.0,"sma_60":43321.67,"sma_120":44423.33},{"date":"2025-12-26","open":42674,"high":42674,"low":41405,"close":41600,"volume":156422,"rsi_14":44.22,"sma_20":43865.0,"sma_60":43304.17,"sma_120":44380.83},{"date":"2025-12-29","open":42200,"high":42350,"low":41500,"close":42100,"volume":155601,"rsi_14":43.36,"sma_20":43897.5,"sma_60":43292.5,"sma_120":44320.42},{"date":"2025-12-30","open":42300,"high":42500,"low":41450,"close":41600,"volume":142392,"rsi_14":35.42,"sma_20":43947.5,"sma_60":43276.67,"sma_120":44266.25},{"date":"2026-01-02","open":41500,"high":41600,"low":40250,"close":40450,"volume":243095,"rsi_14":35.12,"sma_20":43882.5,"sma_60":43252.5,"sma_120":44212.08},{"date":"2026-01-05","open":40850,"high":41100,"low":40400,"close":40700,"volume":180034,"rsi_14":30.22,"sma_20":43787.5,"sma_60":43238.33,"sma_120":44158.75},{"date":"2026-01-06","open":41150,"high":41200,"low":40300,"close":40500,"volume":160548,"rsi_14":24.06,"sma_20":43677.5,"sma_60":43200.83,"sma_120":44114.17},{"date":"2026-01-07","open":40350,"high":40500,"low":39650,"close":39900,"volume":195605,"rsi_14":23.83,"sma_20":43470.0,"sma_60":43152.5,"sma_120":44051.25},{"date":"2026-01-08","open":39850,"high":39900,"low":39000,"close":39500,"volume":207470,"rsi_14":25.25,"sma_20":43255.0,"sma_60":43100.83,"sma_120":43977.08},{"date":"2026-01-09","open":39500,"high":39950,"low":39000,"close":39700,"volume":141505,"rsi_14":23.35,"sma_20":42985.0,"sma_60":43053.33,"sma_120":43913.33},{"date":"2026-01-12","open":40100,"high":40500,"low":39450,"close":39750,"volume":190617,"rsi_14":25.54,"sma_20":42770.0,"sma_60":42987.5,"sma_120":43847.5},{"date":"2026-01-13","open":40350,"high":41500,"low":39950,"close":41000,"volume":279644,"rsi_14":24.31,"sma_20":42562.5,"sma_60":42925.83,"sma_120":43797.08},{"date":"2026-01-14","open":41100,"high":41200,"low":40250,"close":40950,"volume":153582,"rsi_14":22.91,"sma_20":42310.0,"sma_60":42875.0,"sma_120":43747.92},{"date":"2026-01-15","open":40650,"high":41350,"low":40550,"close":41250,"volume":181082,"rsi_14":35.07,"sma_20":42097.5,"sma_60":42845.0,"sma_120":43700.83},{"date":"2026-01-16","open":41500,"high":41500,"low":40350,"close":40800,"volume":306541,"rsi_14":29.93,"sma_20":41912.5,"sma_60":42826.67,"sma_120":43610.83},{"date":"2026-01-19","open":40400,"high":40750,"low":39700,"close":40050,"volume":212804,"rsi_14":33.33,"sma_20":41495.0,"sma_60":42740.83,"sma_120":43528.75},{"date":"2026-01-20","open":39800,"high":40950,"low":39550,"close":40800,"volume":163751,"rsi_14":43.75,"sma_20":41252.5,"sma_60":42673.33,"sma_120":43451.25},{"date":"2026-01-21","open":39950,"high":40450,"low":39250,"close":39700,"volume":212982,"rsi_14":44.09,"sma_20":40947.5,"sma_60":42589.17,"sma_120":43373.33},{"date":"2026-01-22","open":39850,"high":40250,"low":39650,"close":40200,"volume":185817,"rsi_14":46.21,"sma_20":40795.0,"sma_60":42496.67,"sma_120":43305.83},{"date":"2026-01-23","open":40250,"high":41200,"low":40150,"close":40800,"volume":207450,"rsi_14":52.14,"sma_20":40657.5,"sma_60":42415.83,"sma_120":43249.58},{"date":"2026-01-26","open":40700,"high":41000,"low":40200,"close":40400,"volume":161735,"rsi_14":53.68,"sma_20":40547.5,"sma_60":42349.17,"sma_120":43195.42},{"date":"2026-01-27","open":40650,"high":40750,"low":39900,"close":39950,"volume":236381,"rsi_14":53.28,"sma_20":40440.0,"sma_60":42287.5,"sma_120":43142.5},{"date":"2026-01-28","open":40250,"high":40300,"low":39600,"close":40050,"volume":254743,"rsi_14":52.59,"sma_20":40362.5,"sma_60":42193.33,"sma_120":43092.08},{"date":"2026-01-29","open":40100,"high":40900,"low":39550,"close":40750,"volume":336189,"rsi_14":56.76,"sma_20":40377.5,"sma_60":42098.33,"sma_120":43057.5},{"date":"2026-01-30","open":41250,"high":41950,"low":40550,"close":40650,"volume":415959,"rsi_14":47.2,"sma_20":40375.0,"sma_60":42050.83,"sma_120":43011.67},{"date":"2026-02-02","open":40850,"high":40850,"low":39000,"close":39200,"volume":385397,"rsi_14":38.56,"sma_20":40310.0,"sma_60":41970.0,"sma_120":42952.5},{"date":"2026-02-03","open":39950,"high":41900,"low":39500,"close":41850,"volume":388648,"rsi_14":53.0,"sma_20":40407.5,"sma_60":41959.17,"sma_120":42907.92},{"date":"2026-02-04","open":41200,"high":45550,"low":41150,"close":44850,"volume":1162077,"rsi_14":66.14,"sma_20":40675.0,"sma_60":42026.67,"sma_120":42887.92},{"date":"2026-02-05","open":44250,"high":44400,"low":42550,"close":43000,"volume":417587,"rsi_14":57.64,"sma_20":40840.0,"sma_60":42014.17,"sma_120":42856.67},{"date":"2026-02-06","open":41400,"high":41700,"low":40150,"close":41350,"volume":289090,"rsi_14":54.25,"sma_20":40920.0,"sma_60":41988.33,"sma_120":42814.17},{"date":"2026-02-09","open":42250,"high":43550,"low":41650,"close":43100,"volume":332011,"rsi_14":57.06,"sma_20":41025.0,"sma_60":41970.0,"sma_120":42792.92},{"date":"2026-02-10","open":43100,"high":43750,"low":42700,"close":43000,"volume":225215,"rsi_14":60.78,"sma_20":41127.5,"sma_60":41939.17,"sma_120":42770.0},{"date":"2026-02-11","open":43000,"high":43800,"low":42750,"close":42950,"volume":186641,"rsi_14":59.26,"sma_20":41212.5,"sma_60":41935.0,"sma_120":42748.75},{"date":"2026-02-12","open":43350,"high":44950,"low":42950,"close":44050,"volume":445058,"rsi_14":60.59,"sma_20":41375.0,"sma_60":41960.83,"sma_120":42737.5},{"date":"2026-02-13","open":43400,"high":43750,"low":42050,"close":42600,"volume":300895,"rsi_14":56.71,"sma_20":41465.0,"sma_60":41980.83,"sma_120":42700.0},{"date":"2026-02-19","open":44100,"high":51900,"low":44000,"close":50400,"volume":1923085,"rsi_14":72.0,"sma_20":41982.5,"sma_60":42142.5,"sma_120":42739.58},{"date":"2026-02-20","open":49000,"high":49000,"low":47050,"close":47800,"volume":686154,"rsi_14":64.76,"sma_20":42332.5,"sma_60":42250.0,"sma_120":42783.33},{"date":"2026-02-23","open":49550,"high":50200,"low":47850,"close":48600,"volume":442354,"rsi_14":64.9,"sma_20":42777.5,"sma_60":42391.67,"sma_120":42831.67},{"date":"2026-02-24","open":48600,"high":49900,"low":48200,"close":49850,"volume":441162,"rsi_14":66.73,"sma_20":43260.0,"sma_60":42571.67,"sma_120":42885.83},{"date":"2026-02-25","open":51100,"high":55800,"low":50800,"close":53800,"volume":1384193,"rsi_14":74.33,"sma_20":43910.0,"sma_60":42800.83,"sma_120":42984.17},{"date":"2026-02-26","open":53500,"high":57300,"low":52100,"close":52700,"volume":716941,"rsi_14":69.07,"sma_20":44530.0,"sma_60":41825.0,"sma_120":42377.5},{"date":"2026-02-27","open":53000,"high":55000,"low":50800,"close":53700,"volume":577531,"rsi_14":66.73,"sma_20":45212.5,"sma_60":43194.17,"sma_120":43175.42},{"date":"2026-03-03","open":52400,"high":54200,"low":50000,"close":50300,"volume":522300,"rsi_14":63.04,"sma_20":45725.0,"sma_60":43341.67,"sma_120":43246.67},{"date":"2026-03-04","open":47450,"high":48400,"low":41800,"close":42400,"volume":683007,"rsi_14":51.53,"sma_20":45807.5,"sma_60":43371.67,"sma_120":43255.42},{"date":"2026-03-05","open":45600,"high":47900,"low":44950,"close":46500,"volume":358075,"rsi_14":54.64,"sma_20":46100.0,"sma_60":43450.83,"sma_120":43296.25},{"date":"2026-03-06","open":47300,"high":52100,"low":46700,"close":52000,"volume":734307,"rsi_14":60.71,"sma_20":46740.0,"sma_60":43607.5,"sma_120":43380.83},{"date":"2026-03-09","open":50900,"high":53900,"low":47700,"close":49550,"volume":619682,"rsi_14":57.43,"sma_20":47125.0,"sma_60":43721.67,"sma_120":43439.17},{"date":"2026-03-10","open":51000,"high":52300,"low":49350,"close":51100,"volume":454132,"rsi_14":57.86,"sma_20":47437.5,"sma_60":43839.17,"sma_120":43510.42},{"date":"2026-03-11","open":52000,"high":53700,"low":51000,"close":51700,"volume":496847,"rsi_14":60.34,"sma_20":47872.5,"sma_60":43970.83,"sma_120":43582.08},{"date":"2026-03-12","open":51300,"high":57400,"low":51100,"close":56000,"volume":1071859,"rsi_14":56.91,"sma_20":48605.0,"sma_60":44152.5,"sma_120":43690.83},{"date":"2026-03-13","open":57000,"high":57300,"low":54400,"close":55400,"volume":691615,"rsi_14":59.87,"sma_20":49220.0,"sma_60":44341.67,"sma_120":43795.42},{"date":"2026-03-16","open":57900,"high":58400,"low":54100,"close":56000,"volume":560302,"rsi_14":59.66,"sma_20":49870.0,"sma_60":43762.5,"sma_120":43288.75},{"date":"2026-03-17","open":56800,"high":61800,"low":56800,"close":58100,"volume":1111023,"rsi_14":60.54,"sma_20":50627.5,"sma_60":44724.17,"sma_120":43999.17},{"date":"2026-03-18","open":58600,"high":59600,"low":56700,"close":59100,"volume":558312,"rsi_14":57.32,"sma_20":51380.0,"sma_60":44950.83,"sma_120":44117.92},{"date":"2026-03-19","open":59100,"high":67300,"low":58500,"close":64900,"volume":1939145,"rsi_14":64.91,"sma_20":52495.0,"sma_60":45290.83,"sma_120":44291.25},{"date":"2026-03-20","open":68000,"high":69300,"low":65100,"close":66100,"volume":1177777,"rsi_14":65.09,"sma_20":53280.0,"sma_60":45643.33,"sma_120":44474.17},{"date":"2026-03-23","open":66100,"high":66500,"low":62700,"close":63300,"volume":505495,"rsi_14":66.05,"sma_20":54055.0,"sma_60":45960.83,"sma_120":44630.42},{"date":"2026-03-24","open":64600,"high":64800,"low":57500,"close":61400,"volume":803283,"rsi_14":77.54,"sma_20":54695.0,"sma_60":46223.33,"sma_120":44770.83},{"date":"2026-03-25","open":63500,"high":64000,"low":60200,"close":63300,"volume":522779,"rsi_14":76.01,"sma_20":55367.5,"sma_60":46515.0,"sma_120":44934.17},{"date":"2026-03-26","open":65500,"high":65900,"low":61300,"close":62100,"volume":585882,"rsi_14":68.04,"sma_20":55782.5,"sma_60":46829.17,"sma_120":45081.25},{"date":"2026-03-27","open":60100,"high":61400,"low":59200,"close":60200,"volume":312281,"rsi_14":69.4,"sma_20":56157.5,"sma_60":47106.67,"sma_120":45214.17},{"date":"2026-03-30","open":58000,"high":63700,"low":57500,"close":63100,"volume":677738,"rsi_14":70.83,"sma_20":56627.5,"sma_60":47448.33,"sma_120":45376.25},{"date":"2026-03-31","open":64000,"high":64900,"low":58000,"close":59600,"volume":798081,"rsi_14":62.46,"sma_20":57092.5,"sma_60":47740.0,"sma_120":45516.25},{"date":"2026-04-01","open":61000,"high":65000,"low":58600,"close":63700,"volume":532828,"rsi_14":62.22,"sma_20":58157.5,"sma_60":48108.33,"sma_120":45692.5},{"date":"2026-04-02","open":63900,"high":67700,"low":63300,"close":64900,"volume":915114,"rsi_14":64.8,"sma_20":59077.5,"sma_60":48515.83,"sma_120":45884.17},{"date":"2026-04-03","open":66300,"high":79400,"low":65800,"close":76900,"volume":2288237,"rsi_14":74.02,"sma_20":60322.5,"sma_60":49119.17,"sma_120":46178.75},{"date":"2026-04-06","open":75500,"high":78000,"low":72400,"close":73300,"volume":876824,"rsi_14":66.89,"sma_20":61510.0,"sma_60":49665.83,"sma_120":46433.33},{"date":"2026-04-07","open":70600,"high":70600,"low":63600,"close":65500,"volume":1135648,"rsi_14":56.18,"sma_20":62230.0,"sma_60":50092.5,"sma_120":46622.5},{"date":"2026-04-08","open":64900,"high":66000,"low":62700,"close":64800,"volume":673882,"rsi_14":49.89,"sma_20":62885.0,"sma_60":50514.17,"sma_120":46807.5},{"date":"2026-04-09","open":67600,"high":67700,"low":64200,"close":67700,"volume":533787,"rsi_14":51.65,"sma_20":63470.0,"sma_60":50980.83,"sma_120":47017.08},{"date":"2026-04-10","open":67200,"high":67600,"low":65200,"close":67200,"volume":409639,"rsi_14":54.23,"sma_20":64060.0,"sma_60":51438.33,"sma_120":47212.92},{"date":"2026-04-13","open":68200,"high":68400,"low":64000,"close":65900,"volume":490059,"rsi_14":54.95,"sma_20":64555.0,"sma_60":51853.33,"sma_120":47389.58},{"date":"2026-04-14","open":65600,"high":65700,"low":60000,"close":62700,"volume":1237031,"rsi_14":49.36,"sma_20":64785.0,"sma_60":52215.83,"sma_120":47545.42},{"date":"2026-04-15","open":61900,"high":64200,"low":61800,"close":64000,"volume":558832,"rsi_14":52.03,"sma_20":65030.0,"sma_60":52595.0,"sma_120":47720.0},{"date":"2026-04-16","open":65800,"high":66800,"low":64700,"close":66600,"volume":458610,"rsi_14":56.72,"sma_20":65115.0,"sma_60":53025.0,"sma_120":47925.83},{"date":"2026-04-17","open":66200,"high":66900,"low":64400,"close":65000,"volume":530072,"rsi_14":52.05,"sma_20":65060.0,"sma_60":53440.83,"sma_120":48111.25},{"date":"2026-04-20","open":65100,"high":65200,"low":62500,"close":63300,"volume":339377,"rsi_14":54.16,"sma_20":65060.0,"sma_60":53815.83,"sma_120":48278.33},{"date":"2026-04-21","open":63800,"high":64300,"low":62500,"close":63800,"volume":411629,"rsi_14":50.12,"sma_20":65180.0,"sma_60":54217.5,"sma_120":48436.25},{"date":"2026-04-22","open":64900,"high":69900,"low":64500,"close":69400,"volume":1078590,"rsi_14":54.97,"sma_20":65485.0,"sma_60":54704.17,"sma_120":48641.67},{"date":"2026-04-23","open":68900,"high":69200,"low":66500,"close":68800,"volume":492937,"rsi_14":38.05,"sma_20":65820.0,"sma_60":55170.83,"sma_120":48833.75},{"date":"2026-04-24","open":70000,"high":75400,"low":69900,"close":73200,"volume":1077570,"rsi_14":49.86,"sma_20":66470.0,"sma_60":55717.5,"sma_120":49063.33},{"date":"2026-04-27","open":74100,"high":74400,"low":70100,"close":73900,"volume":436157,"rsi_14":65.22,"sma_20":67010.0,"sma_60":56283.33,"sma_120":49309.17},{"date":"2026-04-28","open":73200,"high":75500,"low":72200,"close":72700,"volume":369344,"rsi_14":64.06,"sma_20":67665.0,"sma_60":56827.5,"sma_120":49551.25},{"date":"2026-04-29","open":73900,"high":74000,"low":70800,"close":72500,"volume":292622,"rsi_14":59.45,"sma_20":68105.0,"sma_60":57356.67,"sma_120":49436.25},{"date":"2026-04-30","open":72900,"high":74300,"low":70800,"close":71600,"volume":344209,"rsi_14":70.89,"sma_20":66930.0,"sma_60":65948.33,"sma_120":60215.0},{"date":"2026-05-04","open":68800,"high":70800,"low":68500,"close":69700,"volume":452601,"rsi_14":57.2,"sma_20":68080.0,"sma_60":58380.83,"sma_120":50202.5},{"date":"2026-05-06","open":68700,"high":68900,"low":64700,"close":66900,"volume":475833,"rsi_14":58.08,"sma_20":67760.0,"sma_60":58798.33,"sma_120":50392.92},{"date":"2026-05-07","open":65600,"high":65700,"low":60200,"close":61200,"volume":1005381,"rsi_14":45.39,"sma_20":67545.0,"sma_60":59070.83,"sma_120":50548.75},{"date":"2026-05-08","open":62700,"high":62900,"low":59000,"close":60500,"volume":501019,"rsi_14":39.3,"sma_20":67330.0,"sma_60":59362.5,"sma_120":50688.33},{"date":"2026-05-11","open":61400,"high":62000,"low":59100,"close":59500,"volume":351614,"rsi_14":40.14,"sma_20":66920.0,"sma_60":59665.0,"sma_120":50826.67},{"date":"2026-05-12","open":60300,"high":60400,"low":56000,"close":57700,"volume":509520,"rsi_14":40.0,"sma_20":66445.0,"sma_60":59908.33,"sma_120":50939.17},{"date":"2026-05-13","open":58500,"high":58700,"low":54000,"close":54800,"volume":496268,"rsi_14":35.2,"sma_20":65890.0,"sma_60":60105.0,"sma_120":51022.08},{"date":"2026-05-14","open":54800,"high":57100,"low":54800,"close":55300,"volume":421875,"rsi_14":22.13,"sma_20":65520.0,"sma_60":60310.83,"sma_120":51122.92},{"date":"2026-05-15","open":56200,"high":56200,"low":51900,"close":52800,"volume":422053,"rsi_14":20.59,"sma_20":64960.0,"sma_60":60456.67,"sma_120":51208.75},{"date":"2026-05-18","open":52200,"high":53300,"low":49750,"close":52700,"volume":302575,"rsi_14":5.24,"sma_20":64265.0,"sma_60":60625.0,"sma_120":51302.92},{"date":"2026-05-19","open":52600,"high":53400,"low":50000,"close":51400,"volume":274015,"rsi_14":2.13,"sma_20":63585.0,"sma_60":60641.67,"sma_120":51392.08},{"date":"2026-05-20","open":51200,"high":51400,"low":48500,"close":49500,"volume":344189,"rsi_14":2.07,"sma_20":62895.0,"sma_60":60670.0,"sma_120":51460.0},{"date":"2026-05-21","open":51100,"high":51500,"low":50000,"close":51000,"volume":240768,"rsi_14":7.84,"sma_20":62255.0,"sma_60":60710.0,"sma_120":51550.83},{"date":"2026-05-22","open":52700,"high":53800,"low":52000,"close":52700,"volume":231367,"rsi_14":14.07,"sma_20":61420.0,"sma_60":60757.5,"sma_120":51664.58},{"date":"2026-05-26","open":53400,"high":53800,"low":51000,"close":51400,"volume":239556,"rsi_14":14.4,"sma_20":60550.0,"sma_60":60717.5,"sma_120":51759.17},{"date":"2026-05-27","open":51100,"high":51100,"low":49300,"close":49900,"volume":398900,"rsi_14":15.16,"sma_20":59385.0,"sma_60":60670.83,"sma_120":51830.83},{"date":"2026-05-28","open":50200,"high":50400,"low":46250,"close":48000,"volume":631760,"rsi_14":17.96,"sma_20":58090.0,"sma_60":60575.83,"sma_120":51885.0},{"date":"2026-05-29","open":48500,"high":49400,"low":46050,"close":47500,"volume":379613,"rsi_14":18.14,"sma_20":56830.0,"sma_60":60529.17,"sma_120":51935.42},{"date":"2026-06-01","open":46700,"high":48400,"low":45550,"close":46750,"volume":281178,"rsi_14":18.36,"sma_20":55542.5,"sma_60":60601.67,"sma_120":51986.67},{"date":"2026-06-02","open":46000,"high":46250,"low":44450,"close":45300,"volume":275470,"rsi_14":18.69,"sma_20":54227.5,"sma_60":60581.67,"sma_120":52016.25},{"date":"2026-06-04","open":45450,"high":46250,"low":44550,"close":45050,"volume":229300,"rsi_14":21.57,"sma_20":52995.0,"sma_60":60465.83,"sma_120":52036.67},{"date":"2026-06-05","open":45550,"high":45600,"low":42900,"close":43850,"volume":347722,"rsi_14":17.93,"sma_20":51842.5,"sma_60":60370.83,"sma_120":52046.25},{"date":"2026-06-08","open":41000,"high":42350,"low":40250,"close":40900,"volume":211646,"rsi_14":17.49,"sma_20":50827.5,"sma_60":60200.83,"sma_120":52020.0},{"date":"2026-06-09","open":41000,"high":41750,"low":40100,"close":40350,"volume":263312,"rsi_14":17.07,"sma_20":49820.0,"sma_60":60011.67,"sma_120":51991.25},{"date":"2026-06-10","open":43950,"high":49900,"low":40050,"close":41350,"volume":766781,"rsi_14":22.76,"sma_20":48912.5,"sma_60":59767.5,"sma_120":51960.0},{"date":"2026-06-11","open":41200,"high":42250,"low":38900,"close":40550,"volume":799246,"rsi_14":24.21,"sma_20":48055.0,"sma_60":59520.0,"sma_120":51930.83},{"date":"2026-06-12","open":42500,"high":43150,"low":41250,"close":41500,"volume":287997,"rsi_14":21.73,"sma_20":47390.0,"sma_60":59278.33,"sma_120":51900.42},{"date":"2026-06-15","open":43500,"high":44100,"low":42450,"close":43750,"volume":333228,"rsi_14":24.21,"sma_20":46812.5,"sma_60":59039.17,"sma_120":51881.67},{"date":"2026-06-16","open":43800,"high":56800,"low":43000,"close":56800,"volume":2399924,"rsi_14":59.28,"sma_20":47012.5,"sma_60":59000.83,"sma_120":51975.83},{"date":"2026-06-17","open":54300,"high":54300,"low":49550,"close":49900,"volume":2351335,"rsi_14":60.63,"sma_20":48617.5,"sma_60":58157.5,"sma_120":52632.08},{"date":"2026-06-18","open":49450,"high":49550,"low":44550,"close":44600,"volume":971830,"rsi_14":45.51,"sma_20":46532.5,"sma_60":58392.5,"sma_120":52017.92},{"date":"2026-06-19","open":44100,"high":44600,"low":41800,"close":42450,"volume":644293,"rsi_14":43.62,"sma_20":46180.0,"sma_60":58045.0,"sma_120":52002.92},{"date":"2026-06-22","open":43400,"high":45850,"low":43150,"close":43450,"volume":570600,"rsi_14":45.85,"sma_20":45802.5,"sma_60":57745.83,"sma_120":51984.58},{"date":"2026-06-23","open":44800,"high":45400,"low":41650,"close":42450,"volume":637278,"rsi_14":46.38,"sma_20":45290.0,"sma_60":57398.33,"sma_120":51956.67},{"date":"2026-06-24","open":41600,"high":42500,"low":40600,"close":41600,"volume":340560,"rsi_14":45.68,"sma_20":44800.0,"sma_60":57056.67,"sma_120":51942.92},{"date":"2026-06-25","open":42500,"high":43400,"low":41100,"close":41700,"volume":591165,"rsi_14":47.23,"sma_20":44390.0,"sma_60":56748.33,"sma_120":51927.5},{"date":"2026-06-26","open":40950,"high":41200,"low":37550,"close":38500,"volume":576990,"rsi_14":46.93,"sma_20":43915.0,"sma_60":56338.33,"sma_120":51893.33},{"date":"2026-06-29","open":39200,"high":44700,"low":39200,"close":43100,"volume":647412,"rsi_14":53.19,"sma_20":43695.0,"sma_60":56063.33,"sma_120":51901.67},{"date":"2026-06-30","open":43350,"high":43950,"low":41800,"close":42550,"volume":302839,"rsi_14":51.41,"sma_20":43485.0,"sma_60":55710.83,"sma_120":51909.58},{"date":"2026-07-01","open":43800,"high":45900,"low":43200,"close":45400,"volume":1013312,"rsi_14":55.42,"sma_20":43490.0,"sma_60":55385.83,"sma_120":51950.83},{"date":"2026-07-02","open":44300,"high":46150,"low":42450,"close":43750,"volume":656902,"rsi_14":52.48,"sma_20":43425.0,"sma_60":54833.33,"sma_120":51976.25},{"date":"2026-07-03","open":43800,"high":43800,"low":40600,"close":42100,"volume":510948,"rsi_14":48.16,"sma_20":43337.5,"sma_60":54313.33,"sma_120":51989.58},{"date":"2026-07-06","open":42100,"high":42500,"low":40300,"close":41350,"volume":284230,"rsi_14":26.27,"sma_20":43360.0,"sma_60":53910.83,"sma_120":52001.67},{"date":"2026-07-07","open":40800,"high":42600,"low":40350,"close":41050,"volume":462184,"rsi_14":32.95,"sma_20":43395.0,"sma_60":53515.0,"sma_120":52014.58},{"date":"2026-07-08","open":40450,"high":40600,"low":38800,"close":39050,"volume":428673,"rsi_14":37.75,"sma_20":43280.0,"sma_60":53037.5,"sma_120":52009.17},{"date":"2026-07-09","open":39000,"high":39300,"low":36700,"close":39200,"volume":695810,"rsi_14":42.13,"sma_20":43212.5,"sma_60":52570.83,"sma_120":52004.58},{"date":"2026-07-10","open":39100,"high":40550,"low":38400,"close":39850,"volume":415842,"rsi_14":41.13,"sma_20":43130.0,"sma_60":52136.67,"sma_120":51995.0},{"date":"2026-07-13","open":40350,"high":43550,"low":40050,"close":41400,"volume":725464,"rsi_14":47.48,"sma_20":43012.5,"sma_60":51781.67,"sma_120":51998.75},{"date":"2026-07-14","open":41350,"high":41600,"low":38700,"close":39450,"volume":528235,"rsi_14":45.1,"sma_20":42145.0,"sma_60":51372.5,"sma_120":51983.75},{"date":"2026-07-15","open":40450,"high":41900,"low":40300,"close":40600,"volume":360535,"rsi_14":47.61,"sma_20":41680.0,"sma_60":50939.17,"sma_120":51982.08},{"date":"2026-07-16","open":40000,"high":40700,"low":39400,"close":39850,"volume":746297,"rsi_14":53.28,"sma_20":41442.5,"sma_60":50520.0,"sma_120":51980.42},{"date":"2026-07-20","open":39750,"high":40400,"low":38750,"close":39000,"volume":334526,"rsi_14":37.8,"sma_20":41270.0,"sma_60":50115.0,"sma_120":51965.42},{"date":"2026-07-21","open":38900,"high":39400,"low":37700,"close":38700,"volume":236581,"rsi_14":38.37,"sma_20":41032.5,"sma_60":49696.67,"sma_120":51957.08},{"date":"2026-07-22","open":39150,"high":40650,"low":39150,"close":39550,"volume":319762,"rsi_14":29.9,"sma_20":40887.5,"sma_60":49199.17,"sma_120":51951.67},{"date":"2026-07-23","open":40000,"high":45600,"low":40000,"close":44550,"volume":1164310,"rsi_14":52.23,"sma_20":41035.0,"sma_60":48795.0,"sma_120":51982.92},{"date":"2026-07-24","open":43900,"high":45400,"low":42500,"close":43200,"volume":757506,"rsi_14":53.12,"sma_20":41110.0,"sma_60":48295.0,"sma_120":52006.25},{"date":"2026-07-27","open":43200,"high":43200,"low":39700,"close":40050,"volume":457024,"rsi_14":46.75,"sma_20":41187.5,"sma_60":47730.83,"sma_120":52007.08},{"date":"2026-07-28","open":39200,"high":39350,"low":37000,"close":37650,"volume":412577,"rsi_14":42.31,"sma_20":40915.0,"sma_60":47146.67,"sma_120":51987.08},{"date":"2026-07-29","open":37900,"high":38150,"low":34750,"close":35050,"volume":525844,"rsi_14":41.19,"sma_20":40540.0,"sma_60":46522.5,"sma_120":51939.58},{"date":"2026-07-30","open":34500,"high":37500,"low":34500,"close":35550,"volume":343277,"rsi_14":42.08,"sma_20":40047.5,"sma_60":45921.67,"sma_120":51897.08},{"date":"2026-07-31","open":36600,"high":37700,"low":36200,"close":37300,"volume":327052,"rsi_14":44.72,"sma_20":39725.0,"sma_60":45381.67,"sma_120":51881.25},{"date":"2026-08-03","open":36600,"high":39100,"low":35950,"close":38350,"volume":358662,"rsi_14":43.55,"sma_20":39537.5,"sma_60":44905.83,"sma_120":51852.08},{"date":"2026-08-04","open":38400,"high":40750,"low":38400,"close":39850,"volume":398336,"rsi_14":50.86,"sma_20":39462.5,"sma_60":44550.0,"sma_120":51810.42},{"date":"2026-08-05","open":40500,"high":41700,"low":40200,"close":41000,"volume":321389,"rsi_14":50.86,"sma_20":39460.0,"sma_60":44225.0,"sma_120":51793.75},{"date":"2026-08-06","open":40950,"high":42350,"low":40050,"close":42250,"volume":321357,"rsi_14":55.06,"sma_20":39620.0,"sma_60":43937.5,"sma_120":51801.25},{"date":"2026-08-07","open":42800,"high":44350,"low":41050,"close":43850,"volume":995974,"rsi_14":59.92,"sma_20":39852.5,"sma_60":43706.67,"sma_120":51807.5},{"date":"2026-08-10","open":43350,"high":45500,"low":42500,"close":45400,"volume":398517,"rsi_14":63.04,"sma_20":40130.0,"sma_60":43550.0,"sma_120":51827.5},{"date":"2026-08-11","open":45050,"high":45300,"low":43850,"close":44900,"volume":313939,"rsi_14":60.55,"sma_20":40305.0,"sma_60":43376.67,"sma_120":51843.75},{"date":"2026-08-12","open":45100,"high":45450,"low":43350,"close":43350,"volume":274165,"rsi_14":47.26,"sma_20":40500.0,"sma_60":43219.17,"sma_120":51837.92},{"date":"2026-08-13","open":45750,"high":49300,"low":45750,"close":46900,"volume":1144257,"rsi_14":57.68,"sma_20":40815.0,"sma_60":43122.5,"sma_120":51873.75},{"date":"2026-08-14","open":46950,"high":47250,"low":45300,"close":46850,"volume":375857,"rsi_14":66.19,"sma_20":41165.0,"sma_60":43046.67,"sma_120":51844.17},{"date":"2026-08-18","open":46700,"high":47900,"low":45300,"close":45700,"volume":418299,"rsi_14":70.38,"sma_20":41500.0,"sma_60":42983.33,"sma_120":51826.67},{"date":"2026-08-19","open":44600,"high":46650,"low":43500,"close":45950,"volume":376998,"rsi_14":81.32,"sma_20":41862.5,"sma_60":42899.17,"sma_120":51804.58},{"date":"2026-08-20","open":46100,"high":48850,"low":45300,"close":48400,"volume":508198,"rsi_14":83.2,"sma_20":42305.0,"sma_60":42827.5,"sma_120":51792.5},{"date":"2026-08-21","open":48150,"high":48150,"low":45950,"close":46550,"volume":401876,"rsi_14":73.78,"sma_20":42405.0,"sma_60":42746.67,"sma_120":51732.08},{"date":"2026-08-24","open":46100,"high":47200,"low":45150,"close":47150,"volume":161385,"rsi_14":73.16,"sma_20":42602.5,"sma_60":42700.83,"sma_120":51685.83},{"date":"2026-08-25","open":46700,"high":48700,"low":44500,"close":48050,"volume":379189,"rsi_14":72.28,"sma_20":43002.5,"sma_60":42701.67,"sma_120":51638.75},{"date":"2026-08-26","open":47700,"high":50400,"low":47200,"close":50000,"volume":408484,"rsi_14":73.44,"sma_20":43620.0,"sma_60":42743.33,"sma_120":51636.25},{"date":"2026-08-27","open":50100,"high":50400,"low":48950,"close":49850,"volume":214590,"rsi_14":70.99,"sma_20":44360.0,"sma_60":42795.0,"sma_120":51698.33},{"date":"2026-08-28","open":50500,"high":51400,"low":48050,"close":49400,"volume":250487,"rsi_14":66.37,"sma_20":45052.5,"sma_60":42863.33,"sma_120":51722.5},{"date":"2026-08-31","open":48400,"high":49500,"low":47300,"close":48900,"volume":155535,"rsi_14":61.01,"sma_20":45632.5,"sma_60":42927.5,"sma_120":51696.67},{"date":"2026-09-01","open":48550,"high":49250,"low":47000,"close":47300,"volume":244656,"rsi_14":57.06,"sma_20":46080.0,"sma_60":42985.0,"sma_120":51677.92},{"date":"2026-09-02","open":46300,"high":48300,"low":45350,"close":45550,"volume":223529,"rsi_14":56.4,"sma_20":46365.0,"sma_60":43062.5,"sma_120":51631.67},{"date":"2026-09-03","open":45950,"high":47000,"low":44950,"close":45900,"volume":181182,"rsi_14":46.43,"sma_20":46610.0,"sma_60":43155.0,"sma_120":51583.33},{"date":"2026-09-04","open":46300,"high":48250,"low":46000,"close":46950,"volume":185168,"rsi_14":50.33,"sma_20":46845.0,"sma_60":43248.33,"sma_120":51507.92},{"date":"2026-09-07","open":47400,"high":49900,"low":46600,"close":49000,"volume":372995,"rsi_14":60.38,"sma_20":47102.5,"sma_60":43389.17,"sma_120":51454.58},{"date":"2026-09-08","open":49900,"high":52200,"low":47950,"close":48350,"volume":390071,"rsi_14":57.36,"sma_20":47250.0,"sma_60":43503.33,"sma_120":51390.83},{"date":"2026-09-09","open":48350,"high":51500,"low":47950,"close":50800,"volume":509067,"rsi_14":57.36,"sma_20":47545.0,"sma_60":43620.83,"sma_120":51330.0},{"date":"2026-09-10","open":49850,"high":51500,"low":49150,"close":51100,"volume":311019,"rsi_14":65.42,"sma_20":47932.5,"sma_60":43525.83,"sma_120":51263.33},{"date":"2026-09-11","open":50200,"high":54000,"low":49600,"close":52800,"volume":660140,"rsi_14":67.82,"sma_20":48227.5,"sma_60":43574.17,"sma_120":51162.5},{"date":"2026-09-14","open":52200,"high":54500,"low":50800,"close":51200,"volume":313129,"rsi_14":59.52,"sma_20":48445.0,"sma_60":43684.17,"sma_120":51038.33},{"date":"2026-09-15","open":51200,"high":53800,"low":49500,"close":53000,"volume":496482,"rsi_14":59.15,"sma_20":48810.0,"sma_60":43860.0,"sma_120":50952.5},{"date":"2026-09-16","open":53000,"high":53300,"low":51700,"close":52300,"volume":225090,"rsi_14":57.23,"sma_20":49127.5,"sma_60":44007.5,"sma_120":50876.67},{"date":"2026-09-17","open":52000,"high":53000,"low":51100,"close":51400,"volume":231668,"rsi_14":55.75,"sma_20":49277.5,"sma_60":44156.67,"sma_120":50777.5},{"date":"2026-09-18","open":51900,"high":53700,"low":51100,"close":51800,"volume":422933,"rsi_14":58.38,"sma_20":49540.0,"sma_60":44326.67,"sma_120":50691.67},{"date":"2026-09-21","open":51300,"high":52000,"low":49550,"close":50400,"volume":243728,"rsi_14":59.06,"sma_20":49702.5,"sma_60":44471.67,"sma_120":50610.0},{"date":"2026-09-22","open":50800,"high":50800,"low":49600,"close":50200,"volume":215128,"rsi_14":64.95,"sma_20":49810.0,"sma_60":44666.67,"sma_120":50502.5},{"date":"2026-09-23","open":50400,"high":51000,"low":49600,"close":50100,"volume":193735,"rsi_14":63.73,"sma_20":49815.0,"sma_60":44783.33,"sma_120":50423.33},{"date":"2026-09-28","open":50100,"high":54200,"low":49200,"close":52800,"volume":459796,"rsi_14":67.26,"sma_20":49962.5,"sma_60":44954.17,"sma_120":50332.5},{"date":"2026-09-29","open":52400,"high":52600,"low":48750,"close":50700,"volume":398119,"rsi_14":55.0,"sma_20":50027.5,"sma_60":45042.5,"sma_120":50214.17},{"date":"2026-09-30","open":50800,"high":52300,"low":50600,"close":51400,"volume":286123,"rsi_14":58.94,"sma_20":50152.5,"sma_60":45170.0,"sma_120":50001.67},{"date":"2026-10-01","open":51000,"high":54800,"low":50100,"close":54000,"volume":564956,"rsi_14":59.3,"sma_20":50487.5,"sma_60":45368.33,"sma_120":49840.83},{"date":"2026-10-02","open":54500,"high":56800,"low":54300,"close":55300,"volume":417600,"rsi_14":61.54,"sma_20":50975.0,"sma_60":45600.83,"sma_120":49755.83},{"date":"2026-10-06","open":55900,"high":58100,"low":54200,"close":57800,"volume":581502,"rsi_14":63.16,"sma_20":51570.0,"sma_60":45880.0,"sma_120":49697.5},{"date":"2026-10-07","open":57100,"high":58100,"low":56500,"close":56900,"volume":260590,"rsi_14":65.57,"sma_20":52067.5,"sma_60":46177.5,"sma_120":49607.5},{"date":"2026-10-08","open":57200,"high":57700,"low":55200,"close":55400,"volume":320301,"rsi_14":56.67,"sma_20":52387.5,"sma_60":46447.5,"sma_120":49509.17},{"date":"2026-10-12","open":55600,"high":57500,"low":54300,"close":55200,"volume":431483,"rsi_14":58.29,"sma_20":52730.0,"sma_60":46703.33,"sma_120":49420.0},{"date":"2026-10-13","open":53800,"high":56000,"low":50300,"close":54200,"volume":572995,"rsi_14":57.95,"sma_20":52900.0,"sma_60":46916.67,"sma_120":49349.17},{"date":"2026-10-14","open":53100,"high":54500,"low":51800,"close":53300,"volume":305499,"rsi_14":54.14,"sma_20":53010.0,"sma_60":47147.5,"sma_120":49260.0},{"date":"2026-10-15","open":51400,"high":51900,"low":49100,"close":49750,"volume":362406,"rsi_14":48.4,"sma_20":52857.5,"sma_60":47300.0,"sma_120":49119.58},{"date":"2026-10-16","open":50400,"high":52300,"low":50100,"close":51200,"volume":767900,"rsi_14":52.33,"sma_20":52857.5,"sma_60":47489.17,"sma_120":49004.58},{"date":"2026-10-19","open":49950,"high":54800,"low":49950,"close":54500,"volume":350314,"rsi_14":58.91,"sma_20":52932.5,"sma_60":47747.5,"sma_120":48931.25},{"date":"2026-10-20","open":53500,"high":54400,"low":46600,"close":47150,"volume":599020,"rsi_14":40.37,"sma_20":52675.0,"sma_60":47888.33,"sma_120":48792.5},{"date":"2026-10-21","open":48000,"high":48800,"low":45150,"close":45550,"volume":495175,"rsi_14":41.07,"sma_20":52382.5,"sma_60":47988.33,"sma_120":48593.75},{"date":"2026-10-22","open":44750,"high":46550,"low":43350,"close":44200,"volume":376439,"rsi_14":37.8,"sma_20":52002.5,"sma_60":47982.5,"sma_120":48388.75},{"date":"2026-10-23","open":42401,"high":43400,"low":41116,"close":43400,"volume":252039}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":36.47000000000003,"pbr":1.37,"per":null,"roa":1.74,"roe":4.56,"grade":"C","comment":"PER 1199.62배, ROE 4.56%","revenue":2777281992771.0,"analysis":"PER 1199.6배입니다. ROE 4.6%입니다. 시가총액 1.85조. 매출 2.78조, 영업이익 2961.71억.","eps_basis":"TTM","debt_ratio":1.6171093131748422,"market_cap":1830242232000,"net_income":10688077391.0,"total_debt":2166111302154.0,"ttm_window":"2025Q3~2026Q2","gross_margin":17.71,"total_assets":3505607206671.0,"total_equity":1339495904517.0,"profit_margin":0.38,"revenue_basis":"TTM","dividend_yield":1.51,"net_income_basis":"TTM","operating_income":296170570731.0,"operating_margin":10.66,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["부채비율(부채총계/자본총계) 1.6배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":43400.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2016-10-24","close":12147.0},{"date":"2016-10-25","close":12005.0},{"date":"2016-10-26","close":11672.0},{"date":"2016-10-27","close":11910.0},{"date":"2016-10-28","close":12266.0},{"date":"2016-10-31","close":11743.0},{"date":"2016-11-01","close":11672.0},{"date":"2016-11-02","close":10866.0},{"date":"2016-11-03","close":10984.0},{"date":"2016-11-04","close":10913.0},{"date":"2016-11-07","close":11649.0},{"date":"2016-11-08","close":11578.0},{"date":"2016-11-09","close":9466.0},{"date":"2016-11-10","close":9134.0},{"date":"2016-11-11","close":8826.0},{"date":"2016-11-14","close":8541.0},{"date":"2016-11-15","close":8398.0},{"date":"2016-11-16","close":8565.0},{"date":"2016-11-17","close":8683.0},{"date":"2016-11-18","close":8494.0},{"date":"2016-11-21","close":8280.0},{"date":"2016-11-22","close":8232.0},{"date":"2016-11-23","close":8019.0},{"date":"2016-11-24","close":7900.0},{"date":"2016-11-25","close":7900.0},{"date":"2016-11-28","close":7758.0},{"date":"2016-11-29","close":7473.0},{"date":"2016-11-30","close":7568.0},{"date":"2016-12-01","close":7640.0},{"date":"2016-12-02","close":7544.0},{"date":"2016-12-05","close":7307.0},{"date":"2016-12-06","close":7544.0},{"date":"2016-12-07","close":7592.0},{"date":"2016-12-08","close":7592.0},{"date":"2016-12-09","close":7711.0},{"date":"2016-12-12","close":7758.0},{"date":"2016-12-13","close":7948.0},{"date":"2016-12-14","close":7806.0},{"date":"2016-12-15","close":8090.0},{"date":"2016-12-16","close":8090.0},{"date":"2016-12-19","close":8185.0},{"date":"2016-12-20","close":8137.0},{"date":"2016-12-21","close":7972.0},{"date":"2016-12-22","close":7829.0},{"date":"2016-12-23","close":8043.0},{"date":"2016-12-26","close":8280.0},{"date":"2016-12-27","close":8327.0},{"date":"2016-12-28","close":8327.0},{"date":"2016-12-29","close":8327.0},{"date":"2017-01-02","close":8209.0},{"date":"2017-01-03","close":8375.0},{"date":"2017-01-04","close":8303.0},{"date":"2017-01-05","close":8375.0},{"date":"2017-01-06","close":8327.0},{"date":"2017-01-09","close":8232.0},{"date":"2017-01-10","close":8019.0},{"date":"2017-01-11","close":8066.0},{"date":"2017-01-12","close":7972.0},{"date":"2017-01-13","close":7948.0},{"date":"2017-01-16","close":7829.0},{"date":"2017-01-17","close":7853.0},{"date":"2017-01-18","close":8090.0},{"date":"2017-01-19","close":8375.0},{"date":"2017-01-20","close":8185.0},{"date":"2017-01-23","close":7948.0},{"date":"2017-01-24","close":7734.0},{"date":"2017-01-25","close":7687.0},{"date":"2017-01-26","close":7782.0},{"date":"2017-01-31","close":7806.0},{"date":"2017-02-01","close":7829.0},{"date":"2017-02-02","close":7806.0},{"date":"2017-02-03","close":7734.0},{"date":"2017-02-06","close":7711.0},{"date":"2017-02-07","close":7687.0},{"date":"2017-02-08","close":7663.0},{"date":"2017-02-09","close":7687.0},{"date":"2017-02-10","close":7853.0},{"date":"2017-02-13","close":7877.0},{"date":"2017-02-14","close":8043.0},{"date":"2017-02-15","close":8043.0},{"date":"2017-02-16","close":8161.0},{"date":"2017-02-17","close":8019.0},{"date":"2017-02-20","close":7924.0},{"date":"2017-02-21","close":8043.0},{"date":"2017-02-22","close":8137.0},{"date":"2017-02-23","close":7972.0},{"date":"2017-02-24","close":7877.0},{"date":"2017-02-27","close":8066.0},{"date":"2017-02-28","close":7829.0},{"date":"2017-03-02","close":7853.0},{"date":"2017-03-03","close":7687.0},{"date":"2017-03-06","close":7592.0},{"date":"2017-03-07","close":7758.0},{"date":"2017-03-08","close":7806.0},{"date":"2017-03-09","close":7687.0},{"date":"2017-03-10","close":7948.0},{"date":"2017-03-13","close":7924.0},{"date":"2017-03-14","close":7972.0},{"date":"2017-03-15","close":8019.0},{"date":"2017-03-16","close":8351.0},{"date":"2017-03-17","close":8469.0},{"date":"2017-03-20","close":8494.0},{"date":"2017-03-21","close":8494.0},{"date":"2017-03-22","close":8494.0},{"date":"2017-03-23","close":8446.0},{"date":"2017-03-24","close":8327.0},{"date":"2017-03-27","close":8588.0},{"date":"2017-03-28","close":8636.0},{"date":"2017-03-29","close":8636.0},{"date":"2017-03-30","close":8636.0},{"date":"2017-03-31","close":8565.0},{"date":"2017-04-03","close":8826.0},{"date":"2017-04-04","close":8920.0},{"date":"2017-04-05","close":8897.0},{"date":"2017-04-06","close":8731.0},{"date":"2017-04-07","close":9039.0},{"date":"2017-04-10","close":8920.0},{"date":"2017-04-11","close":9063.0},{"date":"2017-04-12","close":9015.0},{"date":"2017-04-13","close":9134.0},{"date":"2017-04-14","close":9229.0},{"date":"2017-04-17","close":9229.0},{"date":"2017-04-18","close":9229.0},{"date":"2017-04-19","close":9252.0},{"date":"2017-04-20","close":9324.0},{"date":"2017-04-21","close":9324.0},{"date":"2017-04-24","close":9252.0},{"date":"2017-04-25","close":9181.0},{"date":"2017-04-26","close":9300.0},{"date":"2017-04-27","close":9229.0},{"date":"2017-04-28","close":9205.0},{"date":"2017-05-02","close":9205.0},{"date":"2017-05-04","close":9300.0},{"date":"2017-05-08","close":9561.0},{"date":"2017-05-10","close":10012.0},{"date":"2017-05-11","close":10012.0},{"date":"2017-05-12","close":9964.0},{"date":"2017-05-15","close":10297.0},{"date":"2017-05-16","close":10652.0},{"date":"2017-05-17","close":10581.0},{"date":"2017-05-18","close":11127.0},{"date":"2017-05-19","close":11388.0},{"date":"2017-05-22","close":11103.0},{"date":"2017-05-23","close":11649.0},{"date":"2017-05-24","close":11625.0},{"date":"2017-05-25","close":11506.0},{"date":"2017-05-26","close":11483.0},{"date":"2017-05-29","close":11127.0},{"date":"2017-05-30","close":11246.0},{"date":"2017-05-31","close":11151.0},{"date":"2017-06-01","close":11198.0},{"date":"2017-06-02","close":11174.0},{"date":"2017-06-05","close":11056.0},{"date":"2017-06-07","close":11435.0},{"date":"2017-06-08","close":11317.0},{"date":"2017-06-09","close":11222.0},{"date":"2017-06-12","close":11056.0},{"date":"2017-06-13","close":11056.0},{"date":"2017-06-14","close":10818.0},{"date":"2017-06-15","close":11222.0},{"date":"2017-06-16","close":11483.0},{"date":"2017-06-19","close":12100.0},{"date":"2017-06-20","close":12100.0},{"date":"2017-06-21","close":12266.0},{"date":"2017-06-22","close":12266.0},{"date":"2017-06-23","close":12337.0},{"date":"2017-06-26","close":13357.0},{"date":"2017-06-27","close":13333.0},{"date":"2017-06-28","close":12977.0},{"date":"2017-06-29","close":12954.0},{"date":"2017-06-30","close":13072.0},{"date":"2017-07-03","close":12289.0},{"date":"2017-07-04","close":12360.0},{"date":"2017-07-05","close":12692.0},{"date":"2017-07-06","close":12574.0},{"date":"2017-07-07","close":12503.0},{"date":"2017-07-10","close":12432.0},{"date":"2017-07-11","close":12740.0},{"date":"2017-07-12","close":13049.0},{"date":"2017-07-13","close":13072.0},{"date":"2017-07-14","close":13072.0},{"date":"2017-07-17","close":13049.0},{"date":"2017-07-18","close":13049.0},{"date":"2017-07-19","close":13523.0},{"date":"2017-07-20","close":14994.0},{"date":"2017-07-21","close":14733.0},{"date":"2017-07-24","close":14235.0},{"date":"2017-07-25","close":14282.0},{"date":"2017-07-26","close":14187.0},{"date":"2017-07-27","close":13666.0},{"date":"2017-07-28","close":13096.0},{"date":"2017-07-31","close":12716.0},{"date":"2017-08-01","close":13737.0},{"date":"2017-08-02","close":13855.0},{"date":"2017-08-03","close":13903.0},{"date":"2017-08-04","close":13879.0},{"date":"2017-08-07","close":13737.0},{"date":"2017-08-08","close":13903.0},{"date":"2017-08-09","close":13143.0},{"date":"2017-08-10","close":13025.0},{"date":"2017-08-11","close":13096.0},{"date":"2017-08-14","close":12788.0},{"date":"2017-08-16","close":12906.0},{"date":"2017-08-17","close":13143.0},{"date":"2017-08-18","close":12954.0},{"date":"2017-08-21","close":12740.0},{"date":"2017-08-22","close":13381.0},{"date":"2017-08-23","close":13286.0},{"date":"2017-08-24","close":13167.0},{"date":"2017-08-25","close":13286.0},{"date":"2017-08-28","close":13120.0},{"date":"2017-08-29","close":13428.0},{"date":"2017-08-30","close":13357.0},{"date":"2017-08-31","close":13262.0},{"date":"2017-09-01","close":13096.0},{"date":"2017-09-04","close":12526.0},{"date":"2017-09-05","close":12455.0},{"date":"2017-09-06","close":12455.0},{"date":"2017-09-07","close":12503.0},{"date":"2017-09-08","close":12337.0},{"date":"2017-09-11","close":11886.0},{"date":"2017-09-12","close":12740.0},{"date":"2017-09-13","close":12835.0},{"date":"2017-09-14","close":12526.0},{"date":"2017-09-15","close":12574.0},{"date":"2017-09-18","close":12408.0},{"date":"2017-09-19","close":12479.0},{"date":"2017-09-20","close":11981.0},{"date":"2017-09-21","close":11222.0},{"date":"2017-09-22","close":11222.0},{"date":"2017-09-25","close":11317.0},{"date":"2017-09-26","close":11696.0},{"date":"2017-09-27","close":11459.0},{"date":"2017-09-28","close":11459.0},{"date":"2017-09-29","close":11720.0},{"date":"2017-10-10","close":11625.0},{"date":"2017-10-11","close":11743.0},{"date":"2017-10-12","close":11862.0},{"date":"2017-10-13","close":11910.0},{"date":"2017-10-16","close":11910.0},{"date":"2017-10-17","close":12005.0},{"date":"2017-10-18","close":11957.0},{"date":"2017-10-19","close":11601.0},{"date":"2017-10-20","close":11815.0},{"date":"2017-10-23","close":12266.0},{"date":"2017-10-24","close":12408.0},{"date":"2017-10-25","close":13096.0},{"date":"2017-10-26","close":13072.0},{"date":"2017-10-27","close":12859.0},{"date":"2017-10-30","close":12384.0},{"date":"2017-10-31","close":12479.0},{"date":"2017-11-01","close":12574.0},{"date":"2017-11-02","close":12029.0},{"date":"2017-11-03","close":11743.0},{"date":"2017-11-06","close":11293.0},{"date":"2017-11-07","close":11103.0},{"date":"2017-11-08","close":11340.0},{"date":"2017-11-09","close":11483.0},{"date":"2017-11-10","close":11269.0},{"date":"2017-11-13","close":11246.0},{"date":"2017-11-14","close":11672.0},{"date":"2017-11-15","close":11696.0},{"date":"2017-11-16","close":11743.0},{"date":"2017-11-17","close":11625.0},{"date":"2017-11-20","close":11767.0},{"date":"2017-11-21","close":12123.0},{"date":"2017-11-22","close":12052.0},{"date":"2017-11-23","close":11981.0},{"date":"2017-11-24","close":12052.0},{"date":"2017-11-27","close":11435.0},{"date":"2017-11-28","close":11483.0},{"date":"2017-11-29","close":11340.0},{"date":"2017-11-30","close":11174.0},{"date":"2017-12-01","close":11412.0},{"date":"2017-12-04","close":11269.0},{"date":"2017-12-05","close":11767.0},{"date":"2017-12-06","close":11554.0},{"date":"2017-12-07","close":12029.0},{"date":"2017-12-08","close":11791.0},{"date":"2017-12-11","close":11910.0},{"date":"2017-12-12","close":11601.0},{"date":"2017-12-13","close":12503.0},{"date":"2017-12-14","close":12503.0},{"date":"2017-12-15","close":12455.0},{"date":"2017-12-18","close":12740.0},{"date":"2017-12-19","close":12432.0},{"date":"2017-12-20","close":11815.0},{"date":"2017-12-21","close":12052.0},{"date":"2017-12-22","close":12242.0},{"date":"2017-12-26","close":12526.0},{"date":"2017-12-27","close":12479.0},{"date":"2017-12-28","close":12432.0},{"date":"2018-01-02","close":11636.374},{"date":"2018-01-03","close":11551.1289},{"date":"2018-01-04","close":12147.8652},{"date":"2018-01-05","close":12019.9932},{"date":"2018-01-08","close":12382.2969},{"date":"2018-01-09","close":12659.3525},{"date":"2018-01-10","close":13192.1533},{"date":"2018-01-11","close":13426.5869},{"date":"2018-01-12","close":13426.5869},{"date":"2018-01-15","close":13042.9707},{"date":"2018-01-16","close":13511.834},{"date":"2018-01-17","close":13213.4678},{"date":"2018-01-18","close":13213.4678},{"date":"2018-01-19","close":13341.3389},{"date":"2018-01-22","close":13554.458},{"date":"2018-01-23","close":14641.373},{"date":"2018-01-24","close":14683.9971},{"date":"2018-01-25","close":14683.9971},{"date":"2018-01-26","close":14683.9971},{"date":"2018-01-29","close":15472.5449},{"date":"2018-01-30","close":15877.4717},{"date":"2018-01-31","close":16069.2822},{"date":"2018-02-01","close":16090.5918},{"date":"2018-02-02","close":15451.2314},{"date":"2018-02-05","close":14982.3652},{"date":"2018-02-06","close":15195.4863},{"date":"2018-02-07","close":15003.6777},{"date":"2018-02-08","close":15216.7988},{"date":"2018-02-09","close":15003.6777},{"date":"2018-02-12","close":15728.2861},{"date":"2018-02-13","close":15344.6729},{"date":"2018-02-14","close":15557.792},{"date":"2018-02-19","close":16538.1465},{"date":"2018-02-20","close":16751.2656},{"date":"2018-02-21","close":15557.792},{"date":"2018-02-22","close":15643.04},{"date":"2018-02-23","close":15046.3027},{"date":"2018-02-26","close":15216.7988},{"date":"2018-02-27","close":15259.4229},{"date":"2018-02-28","close":15216.7988},{"date":"2018-03-02","close":14982.3652},{"date":"2018-03-05","close":14087.2598},{"date":"2018-03-06","close":14321.6924},{"date":"2018-03-07","close":14279.0703},{"date":"2018-03-08","close":14662.6865},{"date":"2018-03-09","close":14620.0615},{"date":"2018-03-12","close":15557.792},{"date":"2018-03-13","close":15408.6064},{"date":"2018-03-14","close":14897.1172},{"date":"2018-03-15","close":15131.5498},{"date":"2018-03-16","close":14705.3096},{"date":"2018-03-19","close":14513.501},{"date":"2018-03-20","close":14236.4453},{"date":"2018-03-21","close":13597.085},{"date":"2018-03-22","close":14002.0117},{"date":"2018-03-23","close":14151.1963},{"date":"2018-03-26","close":14492.1895},{"date":"2018-03-27","close":14577.4375},{"date":"2018-03-28","close":14811.8691},{"date":"2018-03-29","close":14811.8691},{"date":"2018-03-30","close":14897.1172},{"date":"2018-04-02","close":14577.4375},{"date":"2018-04-03","close":14449.5645},{"date":"2018-04-04","close":14449.5645},{"date":"2018-04-05","close":14534.8135},{"date":"2018-04-06","close":14534.8135},{"date":"2018-04-09","close":13916.7646},{"date":"2018-04-10","close":13724.9551},{"date":"2018-04-11","close":14002.0117},{"date":"2018-04-12","close":13959.3896},{"date":"2018-04-13","close":14023.3242},{"date":"2018-04-16","close":13916.7646},{"date":"2018-04-17","close":13895.4521},{"date":"2018-04-18","close":14129.8848},{"date":"2018-04-19","close":14236.4453},{"date":"2018-04-20","close":14492.1895},{"date":"2018-04-23","close":14556.125},{"date":"2018-04-24","close":14151.1963},{"date":"2018-04-25","close":13490.5225},{"date":"2018-04-26","close":13490.5225},{"date":"2018-04-27","close":14002.0117},{"date":"2018-04-30","close":14193.8193},{"date":"2018-05-02","close":15344.6729},{"date":"2018-05-03","close":15088.9258},{"date":"2018-05-04","close":15174.1738},{"date":"2018-05-08","close":14321.6924},{"date":"2018-05-09","close":14321.6924},{"date":"2018-05-10","close":15472.5449},{"date":"2018-05-11","close":15259.4229},{"date":"2018-05-14","close":15749.5986},{"date":"2018-05-15","close":15302.0469},{"date":"2018-05-16","close":14321.6924},{"date":"2018-05-17","close":14385.6289},{"date":"2018-05-18","close":14598.75},{"date":"2018-05-21","close":15024.9902},{"date":"2018-05-23","close":14449.5645},{"date":"2018-05-24","close":14279.0703},{"date":"2018-05-25","close":14257.7568},{"date":"2018-05-28","close":13895.4521},{"date":"2018-05-29","close":12680.666},{"date":"2018-05-30","close":12467.5449},{"date":"2018-05-31","close":12552.793},{"date":"2018-06-01","close":12211.7998},{"date":"2018-06-04","close":11956.0557},{"date":"2018-06-05","close":11338.0078},{"date":"2018-06-07","close":11444.5674},{"date":"2018-06-08","close":11359.3184},{"date":"2018-06-11","close":11721.6221},{"date":"2018-06-12","close":11828.1846},{"date":"2018-06-14","close":11849.4971},{"date":"2018-06-15","close":12147.8652},{"date":"2018-06-18","close":11551.1289},{"date":"2018-06-19","close":10570.7734},{"date":"2018-06-20","close":10762.5811},{"date":"2018-06-21","close":10634.708},{"date":"2018-06-22","close":10805.2061},{"date":"2018-06-25","close":11338.0078},{"date":"2018-06-26","close":11295.3828},{"date":"2018-06-27","close":11401.9434},{"date":"2018-06-28","close":11295.3828},{"date":"2018-06-29","close":11636.374},{"date":"2018-07-02","close":10890.4541},{"date":"2018-07-03","close":10954.3896},{"date":"2018-07-04","close":10933.0771},{"date":"2018-07-05","close":11252.7568},{"date":"2018-07-06","close":11338.0078},{"date":"2018-07-09","close":11508.5029},{"date":"2018-07-10","close":11679.0},{"date":"2018-07-11","close":11615.0635},{"date":"2018-07-12","close":12019.9932},{"date":"2018-07-13","close":12275.7363},{"date":"2018-07-16","close":12105.2402},{"date":"2018-07-17","close":12019.9932},{"date":"2018-07-18","close":11551.1289},{"date":"2018-07-19","close":11124.8857},{"date":"2018-07-20","close":10869.1416},{"date":"2018-07-23","close":10592.0869},{"date":"2018-07-24","close":11316.6934},{"date":"2018-07-25","close":11338.0078},{"date":"2018-07-26","close":11508.5029},{"date":"2018-07-27","close":11551.1289},{"date":"2018-07-30","close":11934.7432},{"date":"2018-07-31","close":12318.3604},{"date":"2018-08-01","close":12083.9287},{"date":"2018-08-02","close":11913.4326},{"date":"2018-08-03","close":11700.3115},{"date":"2018-08-06","close":11721.6221},{"date":"2018-08-07","close":11593.751},{"date":"2018-08-08","close":11423.2539},{"date":"2018-08-09","close":11338.0078},{"date":"2018-08-10","close":11742.9355},{"date":"2018-08-13","close":11124.8857},{"date":"2018-08-14","close":11124.8857},{"date":"2018-08-16","close":12105.2402},{"date":"2018-08-17","close":12723.2891},{"date":"2018-08-20","close":12552.793},{"date":"2018-08-21","close":12574.1055},{"date":"2018-08-22","close":12360.9854},{"date":"2018-08-23","close":12147.8652},{"date":"2018-08-24","close":12488.8574},{"date":"2018-08-27","close":12318.3604},{"date":"2018-08-28","close":12275.7363},{"date":"2018-08-29","close":12467.5449},{"date":"2018-08-30","close":12616.7285},{"date":"2018-08-31","close":12403.6084},{"date":"2018-09-03","close":12403.6084},{"date":"2018-09-04","close":12211.7998},{"date":"2018-09-05","close":12041.3037},{"date":"2018-09-06","close":12680.666},{"date":"2018-09-07","close":13362.6504},{"date":"2018-09-10","close":13426.5869},{"date":"2018-09-11","close":13405.2754},{"date":"2018-09-12","close":12915.0977},{"date":"2018-09-13","close":13234.7793},{"date":"2018-09-14","close":13383.9619},{"date":"2018-09-17","close":13810.2031},{"date":"2018-09-18","close":13788.8926},{"date":"2018-09-19","close":13703.6445},{"date":"2018-09-20","close":14151.1963},{"date":"2018-09-21","close":14961.0527},{"date":"2018-09-27","close":14513.501},{"date":"2018-09-28","close":14279.0703},{"date":"2018-10-01","close":14534.8135},{"date":"2018-10-02","close":14683.9971},{"date":"2018-10-04","close":14577.4375},{"date":"2018-10-05","close":14620.0615},{"date":"2018-10-08","close":13852.8281},{"date":"2018-10-10","close":14002.0117},{"date":"2018-10-11","close":13213.4678},{"date":"2018-10-12","close":13682.3301},{"date":"2018-10-15","close":13234.7793},{"date":"2018-10-16","close":13149.5303},{"date":"2018-10-17","close":13490.5225},{"date":"2018-10-18","close":13895.4521},{"date":"2018-10-19","close":13511.834},{"date":"2018-10-22","close":13682.3301},{"date":"2018-10-23","close":13341.3389},{"date":"2018-10-24","close":12510.1709},{"date":"2018-10-25","close":12616.7285},{"date":"2018-10-26","close":12531.4814},{"date":"2018-10-29","close":11764.2471},{"date":"2018-10-30","close":12297.0488},{"date":"2018-10-31","close":12872.4736},{"date":"2018-11-01","close":12765.9141},{"date":"2018-11-02","close":12595.417},{"date":"2018-11-05","close":12893.7881},{"date":"2018-11-06","close":13106.9072},{"date":"2018-11-07","close":12787.2246},{"date":"2018-11-08","close":13106.9072},{"date":"2018-11-09","close":13085.5938},{"date":"2018-11-12","close":13575.7725},{"date":"2018-11-13","close":13469.2119},{"date":"2018-11-14","close":13362.6504},{"date":"2018-11-15","close":13895.4521},{"date":"2018-11-16","close":13767.5801},{"date":"2018-11-19","close":13682.3301},{"date":"2018-11-20","close":13533.1484},{"date":"2018-11-21","close":13362.6504},{"date":"2018-11-22","close":13320.0273},{"date":"2018-11-23","close":13213.4678},{"date":"2018-11-26","close":13362.6504},{"date":"2018-11-27","close":12787.2246},{"date":"2018-11-28","close":12424.9209},{"date":"2018-11-29","close":12211.7998},{"date":"2018-11-30","close":12211.7998},{"date":"2018-12-03","close":12872.4736},{"date":"2018-12-04","close":12915.0977},{"date":"2018-12-05","close":13213.4678},{"date":"2018-12-06","close":12872.4736},{"date":"2018-12-07","close":12531.4814},{"date":"2018-12-10","close":12254.4238},{"date":"2018-12-11","close":12062.6152},{"date":"2018-12-12","close":12318.3604},{"date":"2018-12-13","close":12318.3604},{"date":"2018-12-14","close":12169.1777},{"date":"2018-12-17","close":11998.6797},{"date":"2018-12-18","close":11849.4971},{"date":"2018-12-19","close":11700.3115},{"date":"2018-12-20","close":11764.2471},{"date":"2018-12-21","close":11529.8145},{"date":"2018-12-24","close":11210.1348},{"date":"2018-12-26","close":11060.9502},{"date":"2018-12-27","close":11731.9668},{"date":"2018-12-28","close":11948.4219},{"date":"2019-01-02","close":11753.6113},{"date":"2019-01-03","close":11342.3438},{"date":"2019-01-04","close":11558.8008},{"date":"2019-01-07","close":11818.5488},{"date":"2019-01-08","close":11818.5488},{"date":"2019-01-09","close":12208.1729},{"date":"2019-01-10","close":12208.1729},{"date":"2019-01-11","close":12294.7539},{"date":"2019-01-14","close":12359.6934},{"date":"2019-01-15","close":12273.1094},{"date":"2019-01-16","close":11970.0684},{"date":"2019-01-17","close":11775.2578},{"date":"2019-01-18","close":11775.2578},{"date":"2019-01-21","close":12013.3613},{"date":"2019-01-22","close":11840.1953},{"date":"2019-01-23","close":11840.1953},{"date":"2019-01-24","close":12078.2969},{"date":"2019-01-25","close":11991.7158},{"date":"2019-01-28","close":12143.2354},{"date":"2019-01-29","close":12013.3613},{"date":"2019-01-30","close":11905.1309},{"date":"2019-01-31","close":11948.4219},{"date":"2019-02-01","close":12338.0469},{"date":"2019-02-07","close":12641.0859},{"date":"2019-02-08","close":12532.8584},{"date":"2019-02-11","close":12900.834},{"date":"2019-02-12","close":12684.377},{"date":"2019-02-13","close":12489.5654},{"date":"2019-02-14","close":12944.126},{"date":"2019-02-15","close":13160.583},{"date":"2019-02-18","close":13268.8105},{"date":"2019-02-19","close":13333.748},{"date":"2019-02-20","close":13528.5596},{"date":"2019-02-21","close":13312.1035},{"date":"2019-02-22","close":13290.457},{"date":"2019-02-25","close":13095.6455},{"date":"2019-02-26","close":13138.9355},{"date":"2019-02-27","close":13377.04},{"date":"2019-02-28","close":12987.416},{"date":"2019-03-04","close":13268.8105},{"date":"2019-03-05","close":14069.7002},{"date":"2019-03-06","close":14199.5752},{"date":"2019-03-07","close":14112.9941},{"date":"2019-03-08","close":14048.0557},{"date":"2019-03-11","close":14199.5752},{"date":"2019-03-12","close":13874.8906},{"date":"2019-03-13","close":13853.2441},{"date":"2019-03-14","close":14112.9941},{"date":"2019-03-15","close":13939.8271},{"date":"2019-03-18","close":14091.3467},{"date":"2019-03-19","close":14784.0088},{"date":"2019-03-20","close":15758.0664},{"date":"2019-03-21","close":15628.1914},{"date":"2019-03-22","close":16061.1074},{"date":"2019-03-25","close":15844.6494},{"date":"2019-03-26","close":16104.3984},{"date":"2019-03-27","close":16450.7305},{"date":"2019-03-28","close":16580.6016},{"date":"2019-03-29","close":16450.7305},{"date":"2019-04-01","close":16580.6016},{"date":"2019-04-02","close":16450.7305},{"date":"2019-04-03","close":16450.7305},{"date":"2019-04-04","close":16688.8301},{"date":"2019-04-05","close":16537.3105},{"date":"2019-04-08","close":16753.7695},{"date":"2019-04-09","close":16775.4141},{"date":"2019-04-10","close":16667.1836},{"date":"2019-04-11","close":16494.0195},{"date":"2019-04-12","close":17165.0352},{"date":"2019-04-15","close":16948.5781},{"date":"2019-04-16","close":16732.1211},{"date":"2019-04-17","close":17857.6992},{"date":"2019-04-18","close":17229.9727},{"date":"2019-04-19","close":16407.4355},{"date":"2019-04-22","close":17056.8086},{"date":"2019-04-23","close":16407.4355},{"date":"2019-04-24","close":16342.499},{"date":"2019-04-25","close":16299.208},{"date":"2019-04-26","close":16147.6885},{"date":"2019-04-29","close":16429.084},{"date":"2019-04-30","close":16494.0195},{"date":"2019-05-02","close":17576.3027},{"date":"2019-05-03","close":17857.6992},{"date":"2019-05-07","close":17641.2402},{"date":"2019-05-08","close":17165.0352},{"date":"2019-05-09","close":16537.3105},{"date":"2019-05-10","close":16126.043},{"date":"2019-05-13","close":15801.3584},{"date":"2019-05-14","close":16017.8125},{"date":"2019-05-15","close":16342.499},{"date":"2019-05-16","close":16472.373},{"date":"2019-05-17","close":16364.1436},{"date":"2019-05-20","close":16342.499},{"date":"2019-05-21","close":16407.4355},{"date":"2019-05-22","close":16364.1436},{"date":"2019-05-23","close":16840.3535},{"date":"2019-05-24","close":16645.5391},{"date":"2019-05-27","close":16212.625},{"date":"2019-05-28","close":16667.1836},{"date":"2019-05-29","close":15844.6494},{"date":"2019-05-30","close":15238.5684},{"date":"2019-05-31","close":15195.2773},{"date":"2019-06-03","close":15887.9414},{"date":"2019-06-04","close":16667.1836},{"date":"2019-06-05","close":17381.4922},{"date":"2019-06-07","close":17489.7227},{"date":"2019-06-10","close":17294.9102},{"date":"2019-06-11","close":17533.0156},{"date":"2019-06-12","close":16948.5781},{"date":"2019-06-13","close":17965.9277},{"date":"2019-06-14","close":17749.4688},{"date":"2019-06-17","close":17749.4688},{"date":"2019-06-18","close":17468.0762},{"date":"2019-06-19","close":17619.5957},{"date":"2019-06-20","close":17662.8848},{"date":"2019-06-21","close":18268.9668},{"date":"2019-06-24","close":18788.4648},{"date":"2019-06-25","close":18745.1699},{"date":"2019-06-26","close":18701.8809},{"date":"2019-06-27","close":18420.4844},{"date":"2019-06-28","close":18572.0059},{"date":"2019-07-01","close":18247.3223},{"date":"2019-07-02","close":18550.3613},{"date":"2019-07-03","close":18117.4473},{"date":"2019-07-04","close":18312.2559},{"date":"2019-07-05","close":17403.1406},{"date":"2019-07-08","close":17251.6211},{"date":"2019-07-09","close":17013.5137},{"date":"2019-07-10","close":17359.8457},{"date":"2019-07-11","close":17489.7227},{"date":"2019-07-12","close":17273.2656},{"date":"2019-07-15","close":16926.9316},{"date":"2019-07-16","close":16861.998},{"date":"2019-07-17","close":15628.1914},{"date":"2019-07-18","close":15866.292},{"date":"2019-07-19","close":16039.4619},{"date":"2019-07-22","close":16061.1074},{"date":"2019-07-23","close":15584.9023},{"date":"2019-07-24","close":15541.6094},{"date":"2019-07-25","close":15433.3799},{"date":"2019-07-26","close":14740.7178},{"date":"2019-07-29","close":14286.1582},{"date":"2019-07-30","close":14329.4502},{"date":"2019-07-31","close":14351.0957},{"date":"2019-08-01","close":14004.7666},{"date":"2019-08-02","close":13723.3691},{"date":"2019-08-05","close":12987.416},{"date":"2019-08-06","close":11623.7373},{"date":"2019-08-07","close":12706.0234},{"date":"2019-08-08","close":12749.3145},{"date":"2019-08-09","close":13160.583},{"date":"2019-08-12","close":13333.748},{"date":"2019-08-13","close":13420.3311},{"date":"2019-08-14","close":13420.3311},{"date":"2019-08-16","close":12944.126},{"date":"2019-08-19","close":13138.9355},{"date":"2019-08-20","close":13203.874},{"date":"2019-08-21","close":13225.5186},{"date":"2019-08-22","close":13117.291},{"date":"2019-08-23","close":13550.2051},{"date":"2019-08-26","close":12857.543},{"date":"2019-08-27","close":13160.583},{"date":"2019-08-28","close":13247.166},{"date":"2019-08-29","close":12814.25},{"date":"2019-08-30","close":13030.708},{"date":"2019-09-02","close":13074.0},{"date":"2019-09-03","close":13009.0625},{"date":"2019-09-04","close":13117.291},{"date":"2019-09-05","close":13636.7881},{"date":"2019-09-06","close":13355.3936},{"date":"2019-09-09","close":12900.834},{"date":"2019-09-10","close":13398.6846},{"date":"2019-09-11","close":13571.8496},{"date":"2019-09-16","close":14069.7002},{"date":"2019-09-17","close":13745.0156},{"date":"2019-09-18","close":13485.2686},{"date":"2019-09-19","close":13333.748},{"date":"2019-09-20","close":13441.9766},{"date":"2019-09-23","close":13571.8496},{"date":"2019-09-24","close":13983.1191},{"date":"2019-09-25","close":13441.9766},{"date":"2019-09-26","close":13506.9131},{"date":"2019-09-27","close":13658.4336},{"date":"2019-09-30","close":13766.6611},{"date":"2019-10-01","close":14199.5752},{"date":"2019-10-02","close":13853.2441},{"date":"2019-10-04","close":13550.2051},{"date":"2019-10-07","close":13398.6846},{"date":"2019-10-08","close":13550.2051},{"date":"2019-10-10","close":13247.166},{"date":"2019-10-11","close":13593.4951},{"date":"2019-10-14","close":13853.2441},{"date":"2019-10-15","close":13788.3086},{"date":"2019-10-16","close":14177.9307},{"date":"2019-10-17","close":14264.5127},{"date":"2019-10-18","close":14329.4502},{"date":"2019-10-21","close":14134.6377},{"date":"2019-10-22","close":14112.9941},{"date":"2019-10-23","close":14091.3467},{"date":"2019-10-24","close":14156.2852},{"date":"2019-10-25","close":14242.8672},{"date":"2019-10-28","close":14048.0557},{"date":"2019-10-29","close":13918.1816},{"date":"2019-10-30","close":13680.0811},{"date":"2019-10-31","close":14134.6377},{"date":"2019-11-01","close":14870.5928},{"date":"2019-11-04","close":14848.9473},{"date":"2019-11-05","close":14675.7793},{"date":"2019-11-06","close":14675.7793},{"date":"2019-11-07","close":15476.6729},{"date":"2019-11-08","close":17013.5137},{"date":"2019-11-11","close":16602.248},{"date":"2019-11-12","close":15909.5859},{"date":"2019-11-13","close":16645.5391},{"date":"2019-11-14","close":16537.3105},{"date":"2019-11-15","close":16234.2715},{"date":"2019-11-18","close":16364.1436},{"date":"2019-11-19","close":16147.6885},{"date":"2019-11-20","close":16732.1211},{"date":"2019-11-21","close":16320.8555},{"date":"2019-11-22","close":16277.5605},{"date":"2019-11-25","close":16190.9814},{"date":"2019-11-26","close":15758.0664},{"date":"2019-11-27","close":15779.7119},{"date":"2019-11-28","close":15476.6729},{"date":"2019-11-29","close":15303.5068},{"date":"2019-12-02","close":15151.9873},{"date":"2019-12-03","close":15411.7354},{"date":"2019-12-04","close":15433.3799},{"date":"2019-12-05","close":15584.9023},{"date":"2019-12-06","close":15758.0664},{"date":"2019-12-09","close":15758.0664},{"date":"2019-12-10","close":15714.7754},{"date":"2019-12-11","close":15498.3174},{"date":"2019-12-12","close":15693.1309},{"date":"2019-12-13","close":15390.0869},{"date":"2019-12-16","close":15952.876},{"date":"2019-12-17","close":16169.3359},{"date":"2019-12-18","close":16190.9814},{"date":"2019-12-19","close":16255.917},{"date":"2019-12-20","close":16883.6426},{"date":"2019-12-23","close":16905.2871},{"date":"2019-12-24","close":16580.6016},{"date":"2019-12-26","close":16494.0195},{"date":"2019-12-27","close":16673.6855},{"date":"2019-12-30","close":16651.7734},{"date":"2020-01-02","close":16366.9395},{"date":"2020-01-03","close":16695.5938},{"date":"2020-01-06","close":16870.875},{"date":"2020-01-07","close":17024.248},{"date":"2020-01-08","close":16498.4004},{"date":"2020-01-09","close":16761.3242},{"date":"2020-01-10","close":16870.875},{"date":"2020-01-13","close":16870.875},{"date":"2020-01-14","close":16827.0547},{"date":"2020-01-15","close":16739.418},{"date":"2020-01-16","close":17418.6309},{"date":"2020-01-17","close":16805.1445},{"date":"2020-01-20","close":16673.6855},{"date":"2020-01-21","close":16695.5938},{"date":"2020-01-22","close":17068.0684},{"date":"2020-01-23","close":16805.1445},{"date":"2020-01-28","close":16454.5781},{"date":"2020-01-29","close":16213.5693},{"date":"2020-01-30","close":16147.8369},{"date":"2020-01-31","close":16125.9277},{"date":"2020-02-03","close":16125.9277},{"date":"2020-02-04","close":16520.3125},{"date":"2020-02-05","close":17330.9883},{"date":"2020-02-06","close":17440.541},{"date":"2020-02-07","close":17265.2598},{"date":"2020-02-10","close":17155.7129},{"date":"2020-02-11","close":17046.1602},{"date":"2020-02-12","close":16870.875},{"date":"2020-02-13","close":16892.7871},{"date":"2020-02-14","close":16980.4258},{"date":"2020-02-17","close":16892.7871},{"date":"2020-02-18","close":16542.2266},{"date":"2020-02-19","close":16279.2998},{"date":"2020-02-20","close":16848.9668},{"date":"2020-02-21","close":16739.418},{"date":"2020-02-24","close":16016.3779},{"date":"2020-02-25","close":16279.2998},{"date":"2020-02-26","close":16301.2109},{"date":"2020-02-27","close":15819.1846},{"date":"2020-02-28","close":15578.1729},{"date":"2020-03-02","close":15687.7256},{"date":"2020-03-03","close":16257.3877},{"date":"2020-03-04","close":16607.9531},{"date":"2020-03-05","close":16388.8496},{"date":"2020-03-06","close":16279.2998},{"date":"2020-03-09","close":14942.7754},{"date":"2020-03-10","close":14373.1094},{"date":"2020-03-11","close":13781.5342},{"date":"2020-03-12","close":13781.5342},{"date":"2020-03-13","close":12751.7529},{"date":"2020-03-16","close":11524.7803},{"date":"2020-03-17","close":11020.8447},{"date":"2020-03-18","close":10056.7949},{"date":"2020-03-19","close":8632.6299},{"date":"2020-03-20","close":10056.7949},{"date":"2020-03-23","close":9793.8711},{"date":"2020-03-24","close":9947.2441},{"date":"2020-03-25","close":10736.0117},{"date":"2020-03-26","close":11656.2412},{"date":"2020-03-27","close":11261.8574},{"date":"2020-03-30","close":11568.6016},{"date":"2020-03-31","close":11809.6123},{"date":"2020-04-01","close":11721.9717},{"date":"2020-04-02","close":12379.2793},{"date":"2020-04-03","close":12861.3037},{"date":"2020-04-06","close":12620.292},{"date":"2020-04-07","close":12729.8418},{"date":"2020-04-08","close":12401.1895},{"date":"2020-04-09","close":12445.0088},{"date":"2020-04-10","close":12445.0088},{"date":"2020-04-13","close":12072.5361},{"date":"2020-04-14","close":12532.6504},{"date":"2020-04-16","close":12751.7529},{"date":"2020-04-17","close":13189.9561},{"date":"2020-04-20","close":13255.6885},{"date":"2020-04-21","close":12773.6641},{"date":"2020-04-22","close":12401.1895},{"date":"2020-04-23","close":12686.0225},{"date":"2020-04-24","close":12927.0342},{"date":"2020-04-27","close":13737.7129},{"date":"2020-04-28","close":13628.1621},{"date":"2020-04-29","close":14044.4561},{"date":"2020-05-04","close":13956.8154},{"date":"2020-05-06","close":14373.1094},{"date":"2020-05-07","close":14723.6719},{"date":"2020-05-08","close":15008.5059},{"date":"2020-05-11","close":15709.6357},{"date":"2020-05-12","close":15490.5312},{"date":"2020-05-13","close":15227.6104},{"date":"2020-05-14","close":15359.0693},{"date":"2020-05-15","close":15600.082},{"date":"2020-05-18","close":15490.5312},{"date":"2020-05-19","close":15424.7998},{"date":"2020-05-20","close":15665.8135},{"date":"2020-05-21","close":16629.8652},{"date":"2020-05-22","close":15863.0049},{"date":"2020-05-25","close":16892.7871},{"date":"2020-05-26","close":17659.6445},{"date":"2020-05-27","close":18338.8594},{"date":"2020-05-28","close":18075.9395},{"date":"2020-05-29","close":18316.9492},{"date":"2020-06-01","close":18492.2324},{"date":"2020-06-02","close":18514.1426},{"date":"2020-06-03","close":18141.668},{"date":"2020-06-04","close":17791.1055},{"date":"2020-06-05","close":17856.8359},{"date":"2020-06-08","close":17856.8359},{"date":"2020-06-09","close":17221.4375},{"date":"2020-06-10","close":16892.7871},{"date":"2020-06-11","close":17133.7988},{"date":"2020-06-12","close":16936.6074},{"date":"2020-06-15","close":15337.1611},{"date":"2020-06-16","close":15950.6426},{"date":"2020-06-17","close":16082.1084},{"date":"2020-06-18","close":16147.8369},{"date":"2020-06-19","close":17243.3477},{"date":"2020-06-22","close":17834.9238},{"date":"2020-06-23","close":17550.0938},{"date":"2020-06-24","close":17834.9238},{"date":"2020-06-25","close":17374.8105},{"date":"2020-06-26","close":18251.2207},{"date":"2020-06-29","close":18842.7949},{"date":"2020-06-30","close":18404.5918},{"date":"2020-07-01","close":18798.9766},{"date":"2020-07-02","close":18404.5918},{"date":"2020-07-03","close":19500.1035},{"date":"2020-07-06","close":20595.6133},{"date":"2020-07-07","close":22567.5352},{"date":"2020-07-08","close":22698.9961},{"date":"2020-07-09","close":23443.9434},{"date":"2020-07-10","close":24188.8926},{"date":"2020-07-13","close":24495.6367},{"date":"2020-07-14","close":23969.7891},{"date":"2020-07-15","close":23575.4023},{"date":"2020-07-16","close":25459.6836},{"date":"2020-07-17","close":25854.0684},{"date":"2020-07-20","close":27475.4258},{"date":"2020-07-21","close":31550.7305},{"date":"2020-07-22","close":31331.627},{"date":"2020-07-23","close":30279.9355},{"date":"2020-07-24","close":28877.6816},{"date":"2020-07-27","close":30017.0117},{"date":"2020-07-28","close":31550.7305},{"date":"2020-07-29","close":30630.498},{"date":"2020-07-30","close":35494.5703},{"date":"2020-07-31","close":34837.2617},{"date":"2020-08-03","close":34968.7227},{"date":"2020-08-04","close":34618.1602},{"date":"2020-08-05","close":36108.0586},{"date":"2020-08-06","close":36633.8984},{"date":"2020-08-07","close":35144.0},{"date":"2020-08-10","close":35626.0352},{"date":"2020-08-11","close":35845.1367},{"date":"2020-08-12","close":37466.4844},{"date":"2020-08-13","close":37378.8555},{"date":"2020-08-14","close":35538.3906},{"date":"2020-08-18","close":34267.5977},{"date":"2020-08-19","close":35582.2109},{"date":"2020-08-20","close":34399.0586},{"date":"2020-08-21","close":34179.957},{"date":"2020-08-24","close":36239.5156},{"date":"2020-08-25","close":37247.3906},{"date":"2020-08-26","close":37115.9297},{"date":"2020-08-27","close":38211.4414},{"date":"2020-08-28","close":41454.1523},{"date":"2020-08-31","close":44915.9648},{"date":"2020-09-01","close":42944.0469},{"date":"2020-09-02","close":42724.9453},{"date":"2020-09-03","close":46011.4805},{"date":"2020-09-04","close":51927.2383},{"date":"2020-09-07","close":52803.6484},{"date":"2020-09-08","close":49078.9102},{"date":"2020-09-09","close":50393.5195},{"date":"2020-09-10","close":50174.4219},{"date":"2020-09-11","close":50174.4219},{"date":"2020-09-14","close":49078.9102},{"date":"2020-09-15","close":48859.8125},{"date":"2020-09-16","close":48859.8125},{"date":"2020-09-17","close":47326.0938},{"date":"2020-09-18","close":48202.5},{"date":"2020-09-21","close":48421.6016},{"date":"2020-09-22","close":44258.6562},{"date":"2020-09-23","close":43382.2578},{"date":"2020-09-24","close":42199.0977},{"date":"2020-09-25","close":41278.8711},{"date":"2020-09-28","close":44915.9648},{"date":"2020-09-29","close":43426.0742},{"date":"2020-10-05","close":46887.8867},{"date":"2020-10-06","close":50174.4219},{"date":"2020-10-07","close":51269.9336},{"date":"2020-10-08","close":53022.7539},{"date":"2020-10-12","close":52803.6484},{"date":"2020-10-13","close":49736.2148},{"date":"2020-10-14","close":48640.707},{"date":"2020-10-15","close":47545.1953},{"date":"2020-10-16","close":45354.1758},{"date":"2020-10-19","close":43426.0742},{"date":"2020-10-20","close":45792.3789},{"date":"2020-10-21","close":45354.1758},{"date":"2020-10-22","close":43557.5352},{"date":"2020-10-23","close":44477.7617},{"date":"2020-10-26","close":41278.8711},{"date":"2020-10-27","close":42199.0977},{"date":"2020-10-28","close":45573.2773},{"date":"2020-10-29","close":46230.582},{"date":"2020-10-30","close":43688.9922},{"date":"2020-11-02","close":46668.7852},{"date":"2020-11-03","close":47983.3984},{"date":"2020-11-04","close":43250.793},{"date":"2020-11-05","close":46668.7852},{"date":"2020-11-06","close":49517.1172},{"date":"2020-11-09","close":57185.6953},{"date":"2020-11-10","close":57404.8008},{"date":"2020-11-11","close":53680.0586},{"date":"2020-11-12","close":52146.3398},{"date":"2020-11-13","close":52146.3398},{"date":"2020-11-16","close":51489.0352},{"date":"2020-11-17","close":51927.2383},{"date":"2020-11-18","close":55871.082},{"date":"2020-11-19","close":56090.1875},{"date":"2020-11-20","close":55213.7734},{"date":"2020-11-23","close":54337.3711},{"date":"2020-11-24","close":56090.1875},{"date":"2020-11-25","close":54994.6758},{"date":"2020-11-26","close":56309.2891},{"date":"2020-11-27","close":56747.4922},{"date":"2020-11-30","close":56090.1875},{"date":"2020-12-01","close":55432.875},{"date":"2020-12-02","close":53899.1602},{"date":"2020-12-03","close":52803.6484},{"date":"2020-12-04","close":52584.543},{"date":"2020-12-07","close":54556.4727},{"date":"2020-12-08","close":54337.3711},{"date":"2020-12-09","close":60472.2305},{"date":"2020-12-10","close":62882.3633},{"date":"2020-12-11","close":62663.2539},{"date":"2020-12-14","close":64635.1758},{"date":"2020-12-15","close":66826.1953},{"date":"2020-12-16","close":73399.2578},{"date":"2020-12-17","close":77781.3047},{"date":"2020-12-18","close":78657.7109},{"date":"2020-12-21","close":76466.7031},{"date":"2020-12-22","close":71737.2031},{"date":"2020-12-23","close":71737.2031},{"date":"2020-12-24","close":73357.0781},{"date":"2020-12-28","close":76134.0078},{"date":"2020-12-29","close":78229.4297},{"date":"2020-12-30","close":82420.2969},{"date":"2021-01-04","close":82187.4766},{"date":"2021-01-05","close":84050.0781},{"date":"2021-01-06","close":83118.7812},{"date":"2021-01-07","close":82420.2969},{"date":"2021-01-08","close":81256.1719},{"date":"2021-01-11","close":79859.2188},{"date":"2021-01-12","close":77996.6094},{"date":"2021-01-13","close":78695.0859},{"date":"2021-01-14","close":77065.3203},{"date":"2021-01-15","close":74969.8828},{"date":"2021-01-18","close":74038.5781},{"date":"2021-01-19","close":80324.8672},{"date":"2021-01-20","close":84050.0781},{"date":"2021-01-21","close":81256.1719},{"date":"2021-01-22","close":81023.3516},{"date":"2021-01-25","close":79626.3906},{"date":"2021-01-26","close":77298.1406},{"date":"2021-01-27","close":77298.1406},{"date":"2021-01-28","close":78462.2578},{"date":"2021-01-29","close":74504.2188},{"date":"2021-02-01","close":80092.0469},{"date":"2021-02-02","close":80092.0469},{"date":"2021-02-03","close":78695.0859},{"date":"2021-02-04","close":77530.9531},{"date":"2021-02-05","close":78927.9141},{"date":"2021-02-08","close":83444.7344},{"date":"2021-02-09","close":85959.25},{"date":"2021-02-10","close":84469.1562},{"date":"2021-02-15","close":82420.2969},{"date":"2021-02-16","close":80185.1797},{"date":"2021-02-17","close":77950.0391},{"date":"2021-02-18","close":75901.1797},{"date":"2021-02-19","close":76366.8359},{"date":"2021-02-22","close":71710.3125},{"date":"2021-02-23","close":68450.75},{"date":"2021-02-24","close":65191.2031},{"date":"2021-02-25","close":67891.9766},{"date":"2021-02-26","close":67426.3281},{"date":"2021-03-02","close":67612.5859},{"date":"2021-03-03","close":65563.7188},{"date":"2021-03-04","close":62024.7656},{"date":"2021-03-05","close":60255.2969},{"date":"2021-03-08","close":54574.3438},{"date":"2021-03-09","close":56902.6016},{"date":"2021-03-10","close":60162.1641},{"date":"2021-03-11","close":60069.0352},{"date":"2021-03-12","close":66122.4922},{"date":"2021-03-15","close":64539.2891},{"date":"2021-03-16","close":65191.2031},{"date":"2021-03-17","close":63701.1172},{"date":"2021-03-18","close":64911.8164},{"date":"2021-03-19","close":63887.375},{"date":"2021-03-22","close":63421.7266},{"date":"2021-03-23","close":61279.7227},{"date":"2021-03-24","close":64539.2891},{"date":"2021-03-25","close":66401.8906},{"date":"2021-03-26","close":69568.3203},{"date":"2021-03-29","close":69568.3203},{"date":"2021-03-30","close":70313.3672},{"date":"2021-03-31","close":70592.75},{"date":"2021-04-01","close":69288.9297},{"date":"2021-04-02","close":67053.8047},{"date":"2021-04-05","close":67053.8047},{"date":"2021-04-06","close":68637.0156},{"date":"2021-04-07","close":70313.3672},{"date":"2021-04-08","close":73666.0547},{"date":"2021-04-09","close":76739.3516},{"date":"2021-04-12","close":77950.0391},{"date":"2021-04-13","close":75435.5312},{"date":"2021-04-14","close":76087.4453},{"date":"2021-04-15","close":75063.0156},{"date":"2021-04-16","close":79067.6016},{"date":"2021-04-19","close":80557.6875},{"date":"2021-04-20","close":79812.6562},{"date":"2021-04-21","close":77391.2734},{"date":"2021-04-22","close":76646.2188},{"date":"2021-04-23","close":77950.0391},{"date":"2021-04-26","close":75994.3125},{"date":"2021-04-27","close":72455.3594},{"date":"2021-04-28","close":68730.1484},{"date":"2021-04-29","close":68264.5},{"date":"2021-04-30","close":71710.3125},{"date":"2021-05-03","close":66960.6719},{"date":"2021-05-04","close":65563.7188},{"date":"2021-05-06","close":69754.5859},{"date":"2021-05-07","close":69754.5859},{"date":"2021-05-10","close":69661.4531},{"date":"2021-05-11","close":66867.5312},{"date":"2021-05-12","close":67053.8047},{"date":"2021-05-13","close":64353.0234},{"date":"2021-05-14","close":64446.1523},{"date":"2021-05-17","close":64632.4141},{"date":"2021-05-18","close":64725.543},{"date":"2021-05-20","close":66960.6719},{"date":"2021-05-21","close":67705.7188},{"date":"2021-05-24","close":65191.2031},{"date":"2021-05-25","close":69847.7109},{"date":"2021-05-26","close":72082.8359},{"date":"2021-05-27","close":74038.5781},{"date":"2021-05-28","close":71710.3125},{"date":"2021-05-31","close":70685.8828},{"date":"2021-06-01","close":74224.8281},{"date":"2021-06-02","close":74224.8281},{"date":"2021-06-03","close":73107.2734},{"date":"2021-06-04","close":74690.4844},{"date":"2021-06-07","close":75156.1484},{"date":"2021-06-08","close":73852.3125},{"date":"2021-06-09","close":71524.0547},{"date":"2021-06-10","close":75714.9219},{"date":"2021-06-11","close":74504.2188},{"date":"2021-06-14","close":75994.3125},{"date":"2021-06-15","close":74504.2188},{"date":"2021-06-16","close":73759.1875},{"date":"2021-06-17","close":73759.1875},{"date":"2021-06-18","close":74690.4844},{"date":"2021-06-21","close":72921.0078},{"date":"2021-06-22","close":73107.2734},{"date":"2021-06-23","close":72548.4844},{"date":"2021-06-24","close":73572.9219},{"date":"2021-06-25","close":72734.75},{"date":"2021-06-28","close":71617.1875},{"date":"2021-06-29","close":71617.1875},{"date":"2021-06-30","close":72175.9609},{"date":"2021-07-01","close":69847.7109},{"date":"2021-07-02","close":70127.1016},{"date":"2021-07-05","close":71337.7969},{"date":"2021-07-06","close":73852.3125},{"date":"2021-07-07","close":73479.7969},{"date":"2021-07-08","close":71524.0547},{"date":"2021-07-09","close":69661.4531},{"date":"2021-07-12","close":71244.6641},{"date":"2021-07-13","close":74411.0938},{"date":"2021-07-14","close":74876.7422},{"date":"2021-07-15","close":75249.2734},{"date":"2021-07-16","close":74504.2188},{"date":"2021-07-19","close":75342.3906},{"date":"2021-07-20","close":80930.2188},{"date":"2021-07-21","close":82699.6875},{"date":"2021-07-22","close":81209.6172},{"date":"2021-07-23","close":82699.6875},{"date":"2021-07-26","close":77391.2734},{"date":"2021-07-27","close":77484.3984},{"date":"2021-07-28","close":78136.3047},{"date":"2021-07-29","close":78136.3047},{"date":"2021-07-30","close":76553.0859},{"date":"2021-08-02","close":75063.0156},{"date":"2021-08-03","close":73852.3125},{"date":"2021-08-04","close":74783.6172},{"date":"2021-08-05","close":74131.7031},{"date":"2021-08-06","close":75063.0156},{"date":"2021-08-09","close":73572.9219},{"date":"2021-08-10","close":73945.4453},{"date":"2021-08-11","close":74411.0938},{"date":"2021-08-12","close":76459.9688},{"date":"2021-08-13","close":74597.3516},{"date":"2021-08-17","close":70406.5},{"date":"2021-08-18","close":71337.7969},{"date":"2021-08-19","close":68171.3594},{"date":"2021-08-20","close":66774.3984},{"date":"2021-08-23","close":66960.6719},{"date":"2021-08-24","close":67612.5859},{"date":"2021-08-25","close":70779.0156},{"date":"2021-08-26","close":71058.4141},{"date":"2021-08-27","close":73107.2734},{"date":"2021-08-30","close":74504.2188},{"date":"2021-08-31","close":74411.0938},{"date":"2021-09-01","close":74411.0938},{"date":"2021-09-02","close":73572.9219},{"date":"2021-09-03","close":73200.3984},{"date":"2021-09-06","close":73945.4453},{"date":"2021-09-07","close":73852.3125},{"date":"2021-09-08","close":74131.7031},{"date":"2021-09-09","close":71058.4141},{"date":"2021-09-10","close":70127.1016},{"date":"2021-09-13","close":70685.8828},{"date":"2021-09-14","close":70872.1406},{"date":"2021-09-15","close":70313.3672},{"date":"2021-09-16","close":70220.2344},{"date":"2021-09-17","close":69195.7969},{"date":"2021-09-23","close":68823.2734},{"date":"2021-09-24","close":67519.4531},{"date":"2021-09-27","close":69009.5469},{"date":"2021-09-28","close":71430.9297},{"date":"2021-09-29","close":70499.6172},{"date":"2021-09-30","close":72362.2266},{"date":"2021-10-01","close":65656.8438},{"date":"2021-10-05","close":63328.5977},{"date":"2021-10-06","close":62769.8086},{"date":"2021-10-07","close":64166.7656},{"date":"2021-10-08","close":63421.7266},{"date":"2021-10-12","close":64166.7656},{"date":"2021-10-13","close":66029.3672},{"date":"2021-10-14","close":67519.4531},{"date":"2021-10-15","close":69102.6797},{"date":"2021-10-18","close":65470.5859},{"date":"2021-10-19","close":66774.3984},{"date":"2021-10-20","close":65470.5859},{"date":"2021-10-21","close":66215.6328},{"date":"2021-10-22","close":64818.6719},{"date":"2021-10-25","close":65377.4609},{"date":"2021-10-26","close":65563.7188},{"date":"2021-10-27","close":65284.332},{"date":"2021-10-28","close":64539.2891},{"date":"2021-10-29","close":64632.4141},{"date":"2021-11-01","close":63701.1172},{"date":"2021-11-02","close":64911.8164},{"date":"2021-11-03","close":65284.332},{"date":"2021-11-04","close":57368.25},{"date":"2021-11-05","close":56716.3438},{"date":"2021-11-08","close":59696.5156},{"date":"2021-11-09","close":60162.1641},{"date":"2021-11-10","close":58392.6875},{"date":"2021-11-11","close":57461.3828},{"date":"2021-11-12","close":58951.4688},{"date":"2021-11-15","close":58206.4258},{"date":"2021-11-16","close":60534.6836},{"date":"2021-11-17","close":58485.8164},{"date":"2021-11-18","close":57368.25},{"date":"2021-11-19","close":57368.25},{"date":"2021-11-22","close":57088.8633},{"date":"2021-11-23","close":56530.0859},{"date":"2021-11-24","close":56250.6875},{"date":"2021-11-25","close":55971.3047},{"date":"2021-11-26","close":54481.2148},{"date":"2021-11-29","close":54760.6055},{"date":"2021-11-30","close":52804.8711},{"date":"2021-12-01","close":53270.5234},{"date":"2021-12-02","close":54015.5664},{"date":"2021-12-03","close":55133.1289},{"date":"2021-12-06","close":55505.6484},{"date":"2021-12-07","close":55226.2539},{"date":"2021-12-08","close":55691.9102},{"date":"2021-12-09","close":56064.4258},{"date":"2021-12-10","close":55505.6484},{"date":"2021-12-13","close":54481.2148},{"date":"2021-12-14","close":56064.4258},{"date":"2021-12-15","close":57554.5156},{"date":"2021-12-16","close":57461.3828},{"date":"2021-12-17","close":60348.418},{"date":"2021-12-20","close":59230.8594},{"date":"2021-12-21","close":58299.5547},{"date":"2021-12-22","close":58858.3398},{"date":"2021-12-23","close":58578.9492},{"date":"2021-12-24","close":60348.418},{"date":"2021-12-27","close":61000.332},{"date":"2021-12-28","close":59230.8594},{"date":"2021-12-29","close":60171.0352},{"date":"2021-12-30","close":61769.3242},{"date":"2022-01-03","close":65200.0},{"date":"2022-01-04","close":62051.3789},{"date":"2022-01-05","close":59888.9805},{"date":"2022-01-06","close":56222.3086},{"date":"2022-01-07","close":58854.7891},{"date":"2022-01-10","close":58572.7383},{"date":"2022-01-11","close":57162.4844},{"date":"2022-01-12","close":58760.7734},{"date":"2022-01-13","close":60171.0352},{"date":"2022-01-14","close":58384.707},{"date":"2022-01-17","close":57350.5156},{"date":"2022-01-18","close":56034.2773},{"date":"2022-01-19","close":54812.0469},{"date":"2022-01-20","close":55188.1172},{"date":"2022-01-21","close":55188.1172},{"date":"2022-01-24","close":51897.5117},{"date":"2022-01-25","close":48136.832},{"date":"2022-01-26","close":48136.832},{"date":"2022-01-27","close":43247.9297},{"date":"2022-01-28","close":44564.1719},{"date":"2022-02-03","close":46021.4375},{"date":"2022-02-04","close":46726.5664},{"date":"2022-02-07","close":46068.4453},{"date":"2022-02-08","close":46068.4453},{"date":"2022-02-09","close":46068.4453},{"date":"2022-02-10","close":47290.6719},{"date":"2022-02-11","close":46162.4648},{"date":"2022-02-14","close":44564.1719},{"date":"2022-02-15","close":44564.1719},{"date":"2022-02-16","close":47478.707},{"date":"2022-02-17","close":48418.8789},{"date":"2022-02-18","close":48042.8125},{"date":"2022-02-21","close":48324.8633},{"date":"2022-02-22","close":48324.8633},{"date":"2022-02-23","close":48324.8633},{"date":"2022-02-24","close":48888.9609},{"date":"2022-02-25","close":56316.3242},{"date":"2022-02-28","close":56316.3242},{"date":"2022-03-02","close":59324.8789},{"date":"2022-03-03","close":59230.8633},{"date":"2022-03-04","close":61299.2383},{"date":"2022-03-07","close":61205.2227},{"date":"2022-03-08","close":58008.6367},{"date":"2022-03-10","close":58008.6367},{"date":"2022-03-11","close":61863.3398},{"date":"2022-03-14","close":61111.2031},{"date":"2022-03-15","close":61111.2031},{"date":"2022-03-16","close":57444.5352},{"date":"2022-03-17","close":57444.5352},{"date":"2022-03-18","close":59888.9805},{"date":"2022-03-21","close":59418.8984},{"date":"2022-03-22","close":60547.1055},{"date":"2022-03-23","close":59700.9453},{"date":"2022-03-24","close":60641.1211},{"date":"2022-03-25","close":58854.7891},{"date":"2022-03-28","close":59324.8789},{"date":"2022-03-29","close":59136.8438},{"date":"2022-03-30","close":58384.707},{"date":"2022-03-31","close":59606.9258},{"date":"2022-04-01","close":58290.6875},{"date":"2022-04-04","close":58384.707},{"date":"2022-04-05","close":59606.9258},{"date":"2022-04-06","close":60171.0352},{"date":"2022-04-07","close":56786.4102},{"date":"2022-04-08","close":57914.6172},{"date":"2022-04-11","close":59324.8789},{"date":"2022-04-12","close":58572.7383},{"date":"2022-04-13","close":58760.7734},{"date":"2022-04-14","close":59418.8984},{"date":"2022-04-15","close":59418.8984},{"date":"2022-04-18","close":58572.7383},{"date":"2022-04-19","close":58478.7188},{"date":"2022-04-20","close":58102.6562},{"date":"2022-04-21","close":60359.0703},{"date":"2022-04-22","close":59042.8281},{"date":"2022-04-25","close":58196.6719},{"date":"2022-04-26","close":57914.6172},{"date":"2022-04-27","close":55658.2031},{"date":"2022-04-28","close":55000.0859},{"date":"2022-04-29","close":56222.3086},{"date":"2022-05-02","close":55094.1016},{"date":"2022-05-03","close":54059.9141},{"date":"2022-05-04","close":51991.5312},{"date":"2022-05-06","close":50863.3242},{"date":"2022-05-09","close":52500.0},{"date":"2022-05-10","close":48794.9453},{"date":"2022-05-11","close":45551.3477},{"date":"2022-05-12","close":43624.0},{"date":"2022-05-13","close":43576.9883},{"date":"2022-05-16","close":45410.3242},{"date":"2022-05-17","close":45598.3594},{"date":"2022-05-18","close":45504.3438},{"date":"2022-05-19","close":45974.4297},{"date":"2022-05-20","close":48700.9258},{"date":"2022-05-23","close":48136.832},{"date":"2022-05-24","close":47478.707},{"date":"2022-05-25","close":49265.0352},{"date":"2022-05-26","close":50487.2578},{"date":"2022-05-27","close":50487.2578},{"date":"2022-05-30","close":51051.3633},{"date":"2022-05-31","close":53777.8633},{"date":"2022-06-02","close":52367.6016},{"date":"2022-06-03","close":54530.0},{"date":"2022-06-07","close":54624.0195},{"date":"2022-06-08","close":52461.6211},{"date":"2022-06-09","close":51803.4961},{"date":"2022-06-10","close":52743.6719},{"date":"2022-06-13","close":49923.1562},{"date":"2022-06-14","close":48982.9844},{"date":"2022-06-15","close":48418.8789},{"date":"2022-06-16","close":48136.832},{"date":"2022-06-17","close":48136.832},{"date":"2022-06-20","close":47478.707},{"date":"2022-06-21","close":51051.3633},{"date":"2022-06-22","close":49265.0352},{"date":"2022-06-23","close":47102.6367},{"date":"2022-06-24","close":49829.1328},{"date":"2022-06-27","close":49453.0664},{"date":"2022-06-28","close":53119.7422},{"date":"2022-06-29","close":56128.293},{"date":"2022-06-30","close":54341.9648},{"date":"2022-07-01","close":52743.6719},{"date":"2022-07-04","close":50675.2891},{"date":"2022-07-05","close":49735.1172},{"date":"2022-07-06","close":45410.3242},{"date":"2022-07-07","close":45551.3477},{"date":"2022-07-08","close":46209.4727},{"date":"2022-07-11","close":44611.1797},{"date":"2022-07-12","close":44611.1797},{"date":"2022-07-13","close":44329.1289},{"date":"2022-07-14","close":43812.0312},{"date":"2022-07-15","close":42777.8398},{"date":"2022-07-18","close":43953.0625},{"date":"2022-07-19","close":45034.2578},{"date":"2022-07-20","close":45692.375},{"date":"2022-07-21","close":45081.2695},{"date":"2022-07-22","close":44658.1914},{"date":"2022-07-25","close":45316.3125},{"date":"2022-07-26","close":45175.2852},{"date":"2022-07-27","close":45034.2578},{"date":"2022-07-28","close":49641.1016},{"date":"2022-07-29","close":52179.5664},{"date":"2022-08-01","close":54153.9297},{"date":"2022-08-02","close":53871.8789},{"date":"2022-08-03","close":54153.9297},{"date":"2022-08-04","close":53401.793},{"date":"2022-08-05","close":54906.0664},{"date":"2022-08-08","close":58196.6719},{"date":"2022-08-09","close":57632.5664},{"date":"2022-08-10","close":58948.8047},{"date":"2022-08-11","close":62239.4141},{"date":"2022-08-12","close":60453.0859},{"date":"2022-08-16","close":61205.2227},{"date":"2022-08-17","close":59794.9609},{"date":"2022-08-18","close":61017.1875},{"date":"2022-08-19","close":60641.1211},{"date":"2022-08-22","close":59324.8789},{"date":"2022-08-23","close":61487.2734},{"date":"2022-08-24","close":64871.8945},{"date":"2022-08-25","close":63179.582},{"date":"2022-08-26","close":64213.7773},{"date":"2022-08-29","close":66470.1875},{"date":"2022-08-30","close":64777.8789},{"date":"2022-08-31","close":64589.8438},{"date":"2022-09-01","close":63085.5664},{"date":"2022-09-02","close":60265.0508},{"date":"2022-09-05","close":60359.0703},{"date":"2022-09-06","close":62333.4297},{"date":"2022-09-07","close":61111.2031},{"date":"2022-09-08","close":60923.1719},{"date":"2022-09-13","close":58948.8047},{"date":"2022-09-14","close":58102.6562},{"date":"2022-09-15","close":58196.6719},{"date":"2022-09-16","close":58196.6719},{"date":"2022-09-19","close":56316.3242},{"date":"2022-09-20","close":58478.7188},{"date":"2022-09-21","close":59042.8281},{"date":"2022-09-22","close":63837.7109},{"date":"2022-09-23","close":61017.1875},{"date":"2022-09-26","close":59418.8984},{"date":"2022-09-27","close":58572.7383},{"date":"2022-09-28","close":57538.5508},{"date":"2022-09-29","close":57538.5508},{"date":"2022-09-30","close":57068.4688},{"date":"2022-10-04","close":59136.8438},{"date":"2022-10-05","close":60453.0859},{"date":"2022-10-06","close":63085.5664},{"date":"2022-10-07","close":61769.3242},{"date":"2022-10-11","close":58290.6875},{"date":"2022-10-12","close":58384.707},{"date":"2022-10-13","close":58008.6367},{"date":"2022-10-14","close":59324.8789},{"date":"2022-10-17","close":59136.8438},{"date":"2022-10-18","close":60547.1055},{"date":"2022-10-19","close":59888.9805},{"date":"2022-10-20","close":59794.9609},{"date":"2022-10-21","close":59418.8984},{"date":"2022-10-24","close":59700.9453},{"date":"2022-10-25","close":54530.0},{"date":"2022-10-26","close":54435.9844},{"date":"2022-10-27","close":56410.3438},{"date":"2022-10-28","close":55846.2383},{"date":"2022-10-31","close":55282.1367},{"date":"2022-11-01","close":56692.3945},{"date":"2022-11-02","close":56222.3086},{"date":"2022-11-03","close":56692.3945},{"date":"2022-11-04","close":58572.7383},{"date":"2022-11-07","close":56692.3945},{"date":"2022-11-08","close":57068.4688},{"date":"2022-11-09","close":61957.3555},{"date":"2022-11-10","close":63085.5664},{"date":"2022-11-11","close":66564.2031},{"date":"2022-11-14","close":65718.0547},{"date":"2022-11-15","close":68162.4922},{"date":"2022-11-16","close":71265.0703},{"date":"2022-11-17","close":72111.2266},{"date":"2022-11-18","close":70700.9688},{"date":"2022-11-21","close":70512.9297},{"date":"2022-11-22","close":71453.1016},{"date":"2022-11-23","close":71171.0469},{"date":"2022-11-24","close":74367.6406},{"date":"2022-11-25","close":74085.5859},{"date":"2022-11-28","close":72487.2891},{"date":"2022-11-29","close":72205.2344},{"date":"2022-11-30","close":71923.1875},{"date":"2022-12-01","close":71077.0391},{"date":"2022-12-02","close":70042.8516},{"date":"2022-12-05","close":69666.7812},{"date":"2022-12-06","close":66752.2422},{"date":"2022-12-07","close":66846.25},{"date":"2022-12-08","close":66094.1172},{"date":"2022-12-09","close":64401.8125},{"date":"2022-12-12","close":67786.4375},{"date":"2022-12-13","close":67034.2891},{"date":"2022-12-14","close":70324.8984},{"date":"2022-12-15","close":71359.0859},{"date":"2022-12-16","close":70042.8516},{"date":"2022-12-19","close":70042.8516},{"date":"2022-12-20","close":67128.3047},{"date":"2022-12-21","close":66658.2188},{"date":"2022-12-22","close":66564.2031},{"date":"2022-12-23","close":65624.0391},{"date":"2022-12-26","close":66282.1484},{"date":"2022-12-27","close":67410.3594},{"date":"2022-12-28","close":66747.6172},{"date":"2022-12-29","close":65138.1055},{"date":"2023-01-02","close":64191.332},{"date":"2023-01-03","close":64191.332},{"date":"2023-01-04","close":61161.6484},{"date":"2023-01-05","close":59836.1641},{"date":"2023-01-06","close":59836.1641},{"date":"2023-01-09","close":62203.0977},{"date":"2023-01-10","close":62108.4219},{"date":"2023-01-11","close":63433.9062},{"date":"2023-01-12","close":69493.2656},{"date":"2023-01-13","close":67505.0312},{"date":"2023-01-16","close":68167.7812},{"date":"2023-01-17","close":67883.7422},{"date":"2023-01-18","close":67031.6484},{"date":"2023-01-19","close":64380.6875},{"date":"2023-01-20","close":64001.9766},{"date":"2023-01-25","close":62960.5195},{"date":"2023-01-26","close":64664.7188},{"date":"2023-01-27","close":64854.0703},{"date":"2023-01-30","close":61635.0352},{"date":"2023-01-31","close":60782.9375},{"date":"2023-02-01","close":62960.5195},{"date":"2023-02-02","close":63244.5508},{"date":"2023-02-03","close":63055.1953},{"date":"2023-02-06","close":62203.0977},{"date":"2023-02-07","close":64475.3633},{"date":"2023-02-08","close":64096.6523},{"date":"2023-02-09","close":64096.6523},{"date":"2023-02-10","close":68357.1406},{"date":"2023-02-13","close":67505.0312},{"date":"2023-02-14","close":65327.457},{"date":"2023-02-15","close":63339.2266},{"date":"2023-02-16","close":64001.9766},{"date":"2023-02-17","close":64380.6875},{"date":"2023-02-20","close":63433.9062},{"date":"2023-02-21","close":63907.293},{"date":"2023-02-22","close":61919.0664},{"date":"2023-02-23","close":62013.7422},{"date":"2023-02-24","close":63339.2266},{"date":"2023-02-27","close":62676.4883},{"date":"2023-02-28","close":63339.2266},{"date":"2023-03-02","close":66179.5547},{"date":"2023-03-03","close":65706.1641},{"date":"2023-03-06","close":67694.3906},{"date":"2023-03-07","close":72238.9219},{"date":"2023-03-08","close":70534.7188},{"date":"2023-03-09","close":70345.3672},{"date":"2023-03-10","close":69114.5547},{"date":"2023-03-13","close":68451.8125},{"date":"2023-03-14","close":65232.7812},{"date":"2023-03-15","close":68735.8438},{"date":"2023-03-16","close":70250.6875},{"date":"2023-03-17","close":66936.9688},{"date":"2023-03-20","close":66274.2266},{"date":"2023-03-21","close":65895.5234},{"date":"2023-03-22","close":67315.6797},{"date":"2023-03-23","close":65990.2031},{"date":"2023-03-24","close":66274.2266},{"date":"2023-03-27","close":65990.2031},{"date":"2023-03-28","close":67505.0312},{"date":"2023-03-29","close":67883.7422},{"date":"2023-03-30","close":69493.2656},{"date":"2023-03-31","close":69019.875},{"date":"2023-04-03","close":66463.5859},{"date":"2023-04-04","close":66368.9062},{"date":"2023-04-05","close":68925.2031},{"date":"2023-04-06","close":70724.0781},{"date":"2023-04-07","close":68451.8125},{"date":"2023-04-10","close":69114.5547},{"date":"2023-04-11","close":70156.0156},{"date":"2023-04-12","close":70061.3359},{"date":"2023-04-13","close":70818.75},{"date":"2023-04-14","close":74511.1719},{"date":"2023-04-17","close":74984.5547},{"date":"2023-04-18","close":74511.1719},{"date":"2023-04-19","close":73848.4219},{"date":"2023-04-20","close":76499.3984},{"date":"2023-04-21","close":79623.75},{"date":"2023-04-24","close":77919.5625},{"date":"2023-04-25","close":74795.2031},{"date":"2023-04-26","close":73185.6797},{"date":"2023-04-27","close":73185.6797},{"date":"2023-04-28","close":71386.8125},{"date":"2023-05-02","close":70345.3672},{"date":"2023-05-03","close":68925.2031},{"date":"2023-05-04","close":70818.75},{"date":"2023-05-08","close":69019.875},{"date":"2023-05-09","close":73564.3906},{"date":"2023-05-10","close":70061.3359},{"date":"2023-05-11","close":74984.5547},{"date":"2023-05-12","close":71765.5234},{"date":"2023-05-15","close":74227.1406},{"date":"2023-05-16","close":74132.4609},{"date":"2023-05-17","close":72996.3281},{"date":"2023-05-18","close":73091.0078},{"date":"2023-05-19","close":72522.9453},{"date":"2023-05-22","close":73753.75},{"date":"2023-05-23","close":74227.1406},{"date":"2023-05-24","close":74227.1406},{"date":"2023-05-25","close":74416.4922},{"date":"2023-05-26","close":72049.5547},{"date":"2023-05-30","close":76120.6875},{"date":"2023-05-31","close":74795.2031},{"date":"2023-06-01","close":75741.9766},{"date":"2023-06-02","close":77730.2031},{"date":"2023-06-05","close":78676.9844},{"date":"2023-06-07","close":79907.7812},{"date":"2023-06-08","close":79055.6875},{"date":"2023-06-09","close":78582.3125},{"date":"2023-06-12","close":77824.8828},{"date":"2023-06-13","close":78392.9531},{"date":"2023-06-14","close":77162.1406},{"date":"2023-06-15","close":76026.0078},{"date":"2023-06-16","close":80097.1406},{"date":"2023-06-19","close":83694.8906},{"date":"2023-06-20","close":82085.3672},{"date":"2023-06-21","close":82558.7578},{"date":"2023-06-22","close":83032.1484},{"date":"2023-06-23","close":80570.5312},{"date":"2023-06-26","close":77162.1406},{"date":"2023-06-27","close":78203.6016},{"date":"2023-06-28","close":78582.3125},{"date":"2023-06-29","close":81138.5938},{"date":"2023-06-30","close":81706.6562},{"date":"2023-07-03","close":79718.4297},{"date":"2023-07-04","close":78676.9844},{"date":"2023-07-05","close":79813.1016},{"date":"2023-07-06","close":79150.3672},{"date":"2023-07-07","close":78392.9531},{"date":"2023-07-10","close":78676.9844},{"date":"2023-07-11","close":82274.7266},{"date":"2023-07-12","close":82180.0469},{"date":"2023-07-13","close":81706.6562},{"date":"2023-07-14","close":79813.1016},{"date":"2023-07-17","close":78487.6328},{"date":"2023-07-18","close":78582.3125},{"date":"2023-07-19","close":78582.3125},{"date":"2023-07-20","close":79529.0703},{"date":"2023-07-21","close":75836.6562},{"date":"2023-07-24","close":75741.9766},{"date":"2023-07-25","close":75552.625},{"date":"2023-07-26","close":72428.2656},{"date":"2023-07-27","close":71008.1094},{"date":"2023-07-28","close":69587.9375},{"date":"2023-07-31","close":70250.6875},{"date":"2023-08-01","close":71765.5234},{"date":"2023-08-02","close":69777.2969},{"date":"2023-08-03","close":68641.1719},{"date":"2023-08-04","close":67505.0312},{"date":"2023-08-07","close":66179.5547},{"date":"2023-08-08","close":65232.7812},{"date":"2023-08-09","close":68167.7812},{"date":"2023-08-10","close":64948.75},{"date":"2023-08-11","close":65327.457},{"date":"2023-08-14","close":63244.5508},{"date":"2023-08-16","close":61919.0664},{"date":"2023-08-17","close":61824.3906},{"date":"2023-08-18","close":61635.0352},{"date":"2023-08-21","close":61919.0664},{"date":"2023-08-22","close":60120.1953},{"date":"2023-08-23","close":61256.3242},{"date":"2023-08-24","close":60877.6172},{"date":"2023-08-25","close":59741.4844},{"date":"2023-08-28","close":62203.0977},{"date":"2023-08-29","close":62108.4219},{"date":"2023-08-30","close":62676.4883},{"date":"2023-08-31","close":60120.1953},{"date":"2023-09-01","close":59646.8086},{"date":"2023-09-04","close":60214.8711},{"date":"2023-09-05","close":59741.4844},{"date":"2023-09-06","close":57658.582},{"date":"2023-09-07","close":55859.707},{"date":"2023-09-08","close":56049.0625},{"date":"2023-09-11","close":55481.0},{"date":"2023-09-12","close":54628.9023},{"date":"2023-09-13","close":53871.4805},{"date":"2023-09-14","close":56427.7734},{"date":"2023-09-15","close":56049.0625},{"date":"2023-09-18","close":55765.0312},{"date":"2023-09-19","close":55007.6133},{"date":"2023-09-20","close":54723.582},{"date":"2023-09-21","close":52924.707},{"date":"2023-09-22","close":53682.1289},{"date":"2023-09-25","close":52830.0273},{"date":"2023-09-26","close":51409.8711},{"date":"2023-09-27","close":51599.2266},{"date":"2023-10-04","close":47291.3984},{"date":"2023-10-05","close":46960.0273},{"date":"2023-10-06","close":46155.2656},{"date":"2023-10-10","close":45539.8672},{"date":"2023-10-11","close":49800.3516},{"date":"2023-10-12","close":51220.5117},{"date":"2023-10-13","close":50368.418},{"date":"2023-10-16","close":50557.7734},{"date":"2023-10-17","close":50179.0586},{"date":"2023-10-18","close":49326.9648},{"date":"2023-10-19","close":47338.7383},{"date":"2023-10-20","close":46912.6875},{"date":"2023-10-23","close":46013.25},{"date":"2023-10-24","close":47338.7383},{"date":"2023-10-25","close":47906.8008},{"date":"2023-10-26","close":45587.207},{"date":"2023-10-27","close":44593.0898},{"date":"2023-10-30","close":44356.3984},{"date":"2023-10-31","close":43267.6055},{"date":"2023-11-01","close":42746.8789},{"date":"2023-11-02","close":43172.9297},{"date":"2023-11-03","close":44309.0586},{"date":"2023-11-06","close":48190.832},{"date":"2023-11-07","close":46865.3477},{"date":"2023-11-08","close":45445.1914},{"date":"2023-11-09","close":45871.2344},{"date":"2023-11-10","close":42936.2305},{"date":"2023-11-13","close":42510.1875},{"date":"2023-11-14","close":44782.4453},{"date":"2023-11-15","close":47433.4141},{"date":"2023-11-16","close":47906.8008},{"date":"2023-11-17","close":46249.9453},{"date":"2023-11-20","close":49421.6406},{"date":"2023-11-21","close":50179.0586},{"date":"2023-11-22","close":50557.7734},{"date":"2023-11-23","close":49989.7031},{"date":"2023-11-24","close":49137.6055},{"date":"2023-11-27","close":49232.2812},{"date":"2023-11-28","close":48758.9023},{"date":"2023-11-29","close":48569.5469},{"date":"2023-11-30","close":50652.4492},{"date":"2023-12-01","close":50179.0586},{"date":"2023-12-04","close":49989.7031},{"date":"2023-12-05","close":49610.9961},{"date":"2023-12-06","close":50084.3828},{"date":"2023-12-07","close":49421.6406},{"date":"2023-12-08","close":49421.6406},{"date":"2023-12-11","close":49326.9648},{"date":"2023-12-12","close":55196.9648},{"date":"2023-12-13","close":53587.4492},{"date":"2023-12-14","close":56617.1289},{"date":"2023-12-15","close":60404.2305},{"date":"2023-12-18","close":60498.9062},{"date":"2023-12-19","close":59362.7734},{"date":"2023-12-20","close":63055.1953},{"date":"2023-12-21","close":63244.5508},{"date":"2023-12-22","close":62865.8438},{"date":"2023-12-26","close":62960.5195},{"date":"2023-12-27","close":63342.0977},{"date":"2023-12-28","close":66967.1016},{"date":"2024-01-02","close":67253.2812},{"date":"2024-01-03","close":62960.5195},{"date":"2024-01-04","close":62197.3594},{"date":"2024-01-05","close":61720.3867},{"date":"2024-01-08","close":62197.3594},{"date":"2024-01-09","close":61815.7812},{"date":"2024-01-10","close":63246.7031},{"date":"2024-01-11","close":62865.1211},{"date":"2024-01-12","close":62960.5195},{"date":"2024-01-15","close":62674.332},{"date":"2024-01-16","close":63628.2812},{"date":"2024-01-17","close":57713.8047},{"date":"2024-01-18","close":57236.8359},{"date":"2024-01-19","close":56092.0977},{"date":"2024-01-22","close":55328.9414},{"date":"2024-01-23","close":57809.2031},{"date":"2024-01-24","close":57427.625},{"date":"2024-01-25","close":56855.2578},{"date":"2024-01-26","close":56378.2812},{"date":"2024-01-29","close":55328.9414},{"date":"2024-01-30","close":55424.332},{"date":"2024-01-31","close":54470.3867},{"date":"2024-02-01","close":52276.3086},{"date":"2024-02-02","close":53230.2578},{"date":"2024-02-05","close":53516.4375},{"date":"2024-02-06","close":52180.9141},{"date":"2024-02-07","close":53993.4141},{"date":"2024-02-08","close":55615.1211},{"date":"2024-02-13","close":56473.6758},{"date":"2024-02-14","close":56282.8867},{"date":"2024-02-15","close":56092.0977},{"date":"2024-02-16","close":56569.0703},{"date":"2024-02-19","close":54279.5977},{"date":"2024-02-20","close":51990.125},{"date":"2024-02-21","close":51226.9648},{"date":"2024-02-22","close":50177.625},{"date":"2024-02-23","close":47506.5703},{"date":"2024-02-26","close":47888.1523},{"date":"2024-02-27","close":47888.1523},{"date":"2024-02-28","close":49891.4414},{"date":"2024-02-29","close":49319.0703},{"date":"2024-03-04","close":49605.2539},{"date":"2024-03-05","close":48651.3125},{"date":"2024-03-06","close":48937.4922},{"date":"2024-03-07","close":49032.8867},{"date":"2024-03-08","close":49223.6758},{"date":"2024-03-11","close":49414.4648},{"date":"2024-03-12","close":49509.8594},{"date":"2024-03-13","close":48174.3359},{"date":"2024-03-14","close":47506.5703},{"date":"2024-03-15","close":47411.1758},{"date":"2024-03-18","close":48937.4922},{"date":"2024-03-19","close":48460.5195},{"date":"2024-03-20","close":49605.2539},{"date":"2024-03-21","close":49605.2539},{"date":"2024-03-22","close":49032.8867},{"date":"2024-03-25","close":48555.9141},{"date":"2024-03-26","close":47554.2695},{"date":"2024-03-27","close":47697.3633},{"date":"2024-03-28","close":49605.2539},{"date":"2024-03-29","close":48365.125},{"date":"2024-04-01","close":54470.3867},{"date":"2024-04-02","close":53898.0195},{"date":"2024-04-03","close":50845.3906},{"date":"2024-04-04","close":53802.625},{"date":"2024-04-05","close":54279.5977},{"date":"2024-04-08","close":53325.6484},{"date":"2024-04-09","close":55042.7578},{"date":"2024-04-11","close":54565.7812},{"date":"2024-04-12","close":52562.4922},{"date":"2024-04-15","close":52657.8867},{"date":"2024-04-16","close":50845.3906},{"date":"2024-04-17","close":48555.9141},{"date":"2024-04-18","close":48746.707},{"date":"2024-04-19","close":47506.5703},{"date":"2024-04-22","close":48555.9141},{"date":"2024-04-23","close":49319.0703},{"date":"2024-04-24","close":49509.8594},{"date":"2024-04-25","close":48269.7305},{"date":"2024-04-26","close":47697.3633},{"date":"2024-04-29","close":51608.543},{"date":"2024-04-30","close":50082.2305},{"date":"2024-05-02","close":49128.2812},{"date":"2024-05-03","close":49319.0703},{"date":"2024-05-07","close":51703.9414},{"date":"2024-05-08","close":50082.2305},{"date":"2024-05-09","close":50273.0195},{"date":"2024-05-10","close":45980.2578},{"date":"2024-05-13","close":45932.5586},{"date":"2024-05-14","close":46218.7422},{"date":"2024-05-16","close":47983.5469},{"date":"2024-05-17","close":47792.7578},{"date":"2024-05-20","close":48078.9414},{"date":"2024-05-21","close":46504.9258},{"date":"2024-05-22","close":46791.1133},{"date":"2024-05-23","close":49128.2812},{"date":"2024-05-24","close":48078.9414},{"date":"2024-05-27","close":50368.4141},{"date":"2024-05-28","close":50082.2305},{"date":"2024-05-29","close":48078.9414},{"date":"2024-05-30","close":48269.7305},{"date":"2024-05-31","close":50368.4141},{"date":"2024-06-03","close":50082.2305},{"date":"2024-06-04","close":48460.5195},{"date":"2024-06-05","close":48174.3359},{"date":"2024-06-07","close":47888.1523},{"date":"2024-06-10","close":46838.8086},{"date":"2024-06-11","close":47077.2969},{"date":"2024-06-12","close":46838.8086},{"date":"2024-06-13","close":46552.6289},{"date":"2024-06-14","close":46886.5078},{"date":"2024-06-17","close":44978.6133},{"date":"2024-06-18","close":43023.0195},{"date":"2024-06-19","close":44024.6641},{"date":"2024-06-20","close":44024.6641},{"date":"2024-06-21","close":44310.8477},{"date":"2024-06-24","close":43166.1133},{"date":"2024-06-25","close":42736.8359},{"date":"2024-06-26","close":42879.9297},{"date":"2024-06-27","close":46504.9258},{"date":"2024-06-28","close":47220.3867},{"date":"2024-07-01","close":44310.8477},{"date":"2024-07-02","close":44167.7578},{"date":"2024-07-03","close":44453.9414},{"date":"2024-07-04","close":45217.0977},{"date":"2024-07-05","close":45884.8633},{"date":"2024-07-08","close":46218.7422},{"date":"2024-07-09","close":46552.6289},{"date":"2024-07-10","close":45980.2578},{"date":"2024-07-11","close":46886.5078},{"date":"2024-07-12","close":47220.3867},{"date":"2024-07-15","close":46075.6523},{"date":"2024-07-16","close":45312.4922},{"date":"2024-07-17","close":44740.125},{"date":"2024-07-18","close":44120.0586},{"date":"2024-07-19","close":48365.125},{"date":"2024-07-22","close":45598.6797},{"date":"2024-07-23","close":45026.3086},{"date":"2024-07-24","close":47077.2969},{"date":"2024-07-25","close":46981.9023},{"date":"2024-07-26","close":46361.8359},{"date":"2024-07-29","close":47554.2695},{"date":"2024-07-30","close":46552.6289},{"date":"2024-07-31","close":45455.5859},{"date":"2024-08-01","close":48555.9141},{"date":"2024-08-02","close":47554.2695},{"date":"2024-08-05","close":43070.7188},{"date":"2024-08-06","close":46027.9531},{"date":"2024-08-07","close":50273.0195},{"date":"2024-08-08","close":59621.7031},{"date":"2024-08-09","close":59621.7031},{"date":"2024-08-12","close":62388.1484},{"date":"2024-08-13","close":60575.6484},{"date":"2024-08-14","close":63723.6758},{"date":"2024-08-16","close":63819.0703},{"date":"2024-08-19","close":60384.8594},{"date":"2024-08-20","close":61434.2031},{"date":"2024-08-21","close":61720.3867},{"date":"2024-08-22","close":61338.8086},{"date":"2024-08-23","close":59049.3359},{"date":"2024-08-26","close":61243.4141},{"date":"2024-08-27","close":61815.7812},{"date":"2024-08-28","close":61720.3867},{"date":"2024-08-29","close":62578.9375},{"date":"2024-08-30","close":61434.2031},{"date":"2024-09-02","close":60289.4648},{"date":"2024-09-03","close":59907.8867},{"date":"2024-09-04","close":56473.6758},{"date":"2024-09-05","close":55042.7578},{"date":"2024-09-06","close":54279.5977},{"date":"2024-09-09","close":52944.0742},{"date":"2024-09-10","close":54088.8086},{"date":"2024-09-11","close":60098.6758},{"date":"2024-09-12","close":61720.3867},{"date":"2024-09-13","close":62578.9375},{"date":"2024-09-19","close":65822.3594},{"date":"2024-09-20","close":65631.5703},{"date":"2024-09-23","close":65822.3594},{"date":"2024-09-24","close":68970.3906},{"date":"2024-09-25","close":66490.125},{"date":"2024-09-26","close":68398.0156},{"date":"2024-09-27","close":66680.9141},{"date":"2024-09-30","close":65822.3594},{"date":"2024-10-02","close":65631.5703},{"date":"2024-10-04","close":63723.6758},{"date":"2024-10-07","close":63437.4922},{"date":"2024-10-08","close":63246.7031},{"date":"2024-10-10","close":61243.4141},{"date":"2024-10-11","close":58667.7539},{"date":"2024-10-14","close":58667.7539},{"date":"2024-10-15","close":64105.2539},{"date":"2024-10-16","close":58763.1484},{"date":"2024-10-17","close":58763.1484},{"date":"2024-10-18","close":56187.4922},{"date":"2024-10-21","close":56664.4648},{"date":"2024-10-22","close":53802.625},{"date":"2024-10-23","close":53802.625},{"date":"2024-10-24","close":53993.4141},{"date":"2024-10-25","close":53802.625},{"date":"2024-10-28","close":53325.6484},{"date":"2024-10-29","close":53516.4375},{"date":"2024-10-30","close":55424.332},{"date":"2024-10-31","close":55805.9141},{"date":"2024-11-01","close":56282.8867},{"date":"2024-11-04","close":58953.9414},{"date":"2024-11-05","close":56855.2578},{"date":"2024-11-06","close":51894.7305},{"date":"2024-11-07","close":51894.7305},{"date":"2024-11-08","close":44597.0352},{"date":"2024-11-11","close":43690.7852},{"date":"2024-11-12","close":41925.9805},{"date":"2024-11-13","close":38921.0469},{"date":"2024-11-14","close":37824.0078},{"date":"2024-11-15","close":38014.7969},{"date":"2024-11-18","close":38491.7734},{"date":"2024-11-19","close":39350.3203},{"date":"2024-11-20","close":38157.8867},{"date":"2024-11-21","close":37585.5234},{"date":"2024-11-22","close":38014.7969},{"date":"2024-11-25","close":39111.8359},{"date":"2024-11-26","close":40161.1797},{"date":"2024-11-27","close":39684.207},{"date":"2024-11-28","close":40447.3633},{"date":"2024-11-29","close":38253.2812},{"date":"2024-12-02","close":38253.2812},{"date":"2024-12-03","close":38921.0469},{"date":"2024-12-04","close":39731.9023},{"date":"2024-12-05","close":37442.4297},{"date":"2024-12-06","close":37967.1016},{"date":"2024-12-09","close":35582.2344},{"date":"2024-12-10","close":37585.5234},{"date":"2024-12-11","close":38730.2578},{"date":"2024-12-12","close":39445.7188},{"date":"2024-12-13","close":39684.207},{"date":"2024-12-16","close":40161.1797},{"date":"2024-12-17","close":39541.1133},{"date":"2024-12-18","close":39874.9961},{"date":"2024-12-19","close":39827.2969},{"date":"2024-12-20","close":40113.4805},{"date":"2024-12-23","close":40161.1797},{"date":"2024-12-24","close":40972.0352},{"date":"2024-12-26","close":41258.2188},{"date":"2024-12-27","close":40574.6484},{"date":"2024-12-30","close":40916.4336},{"date":"2025-01-02","close":41502.3477},{"date":"2025-01-03","close":43699.5312},{"date":"2025-01-06","close":43797.1836},{"date":"2025-01-07","close":43113.6172},{"date":"2025-01-08","close":41014.0859},{"date":"2025-01-09","close":40184.0391},{"date":"2025-01-10","close":39988.7344},{"date":"2025-01-13","close":39061.0352},{"date":"2025-01-14","close":39402.8164},{"date":"2025-01-15","close":39109.8594},{"date":"2025-01-16","close":40330.5156},{"date":"2025-01-17","close":40672.3008},{"date":"2025-01-20","close":40867.6055},{"date":"2025-01-21","close":40135.2109},{"date":"2025-01-22","close":40721.1289},{"date":"2025-01-23","close":39353.9922},{"date":"2025-01-24","close":40672.3008},{"date":"2025-01-31","close":40769.9531},{"date":"2025-02-03","close":38230.9883},{"date":"2025-02-04","close":38768.0742},{"date":"2025-02-05","close":39451.6445},{"date":"2025-02-06","close":40623.4766},{"date":"2025-02-07","close":39451.6445},{"date":"2025-02-10","close":39109.8594},{"date":"2025-02-11","close":39207.5117},{"date":"2025-02-12","close":41014.0859},{"date":"2025-02-13","close":41892.957},{"date":"2025-02-14","close":40867.6055},{"date":"2025-02-17","close":39891.082},{"date":"2025-02-18","close":40525.8242},{"date":"2025-02-19","close":42088.2656},{"date":"2025-02-20","close":41697.6523},{"date":"2025-02-21","close":42137.0898},{"date":"2025-02-24","close":43260.0938},{"date":"2025-02-25","close":41551.1758},{"date":"2025-02-26","close":42185.918},{"date":"2025-02-27","close":41746.4805},{"date":"2025-02-28","close":39842.2539},{"date":"2025-03-04","close":39842.2539},{"date":"2025-03-05","close":36375.5859},{"date":"2025-03-06","close":34569.0156},{"date":"2025-03-07","close":35350.2344},{"date":"2025-03-10","close":36131.457},{"date":"2025-03-11","close":35154.9297},{"date":"2025-03-12","close":35399.0625},{"date":"2025-03-13","close":36277.9336},{"date":"2025-03-14","close":35643.1914},{"date":"2025-03-17","close":36619.7188},{"date":"2025-03-18","close":35984.9766},{"date":"2025-03-19","close":37205.6328},{"date":"2025-03-20","close":36717.3711},{"date":"2025-03-21","close":36424.4141},{"date":"2025-03-24","close":36033.8047},{"date":"2025-03-25","close":35838.5},{"date":"2025-03-26","close":35301.4102},{"date":"2025-03-27","close":34959.625},{"date":"2025-03-28","close":34471.3633},{"date":"2025-03-31","close":33104.2266},{"date":"2025-04-01","close":33983.0977},{"date":"2025-04-02","close":33592.4883},{"date":"2025-04-03","close":33543.6641},{"date":"2025-04-04","close":35496.7148},{"date":"2025-04-07","close":32811.2695},{"date":"2025-04-08","close":31492.959},{"date":"2025-04-09","close":29735.2129},{"date":"2025-04-10","close":32420.6582},{"date":"2025-04-11","close":33738.9688},{"date":"2025-04-14","close":34324.8828},{"date":"2025-04-15","close":34520.1875},{"date":"2025-04-16","close":33348.3594},{"date":"2025-04-17","close":34813.1445},{"date":"2025-04-18","close":34666.668},{"date":"2025-04-21","close":34666.668},{"date":"2025-04-22","close":36082.6289},{"date":"2025-04-23","close":37059.1562},{"date":"2025-04-24","close":36717.3711},{"date":"2025-04-25","close":37205.6328},{"date":"2025-04-28","close":37107.9805},{"date":"2025-04-29","close":37596.2461},{"date":"2025-04-30","close":37889.2031},{"date":"2025-05-02","close":37400.9414},{"date":"2025-05-07","close":37742.7227},{"date":"2025-05-08","close":41844.1328},{"date":"2025-05-09","close":41746.4805},{"date":"2025-05-12","close":43211.2695},{"date":"2025-05-13","close":41941.7852},{"date":"2025-05-14","close":48142.7227},{"date":"2025-05-15","close":46677.9336},{"date":"2025-05-16","close":47703.2891},{"date":"2025-05-19","close":47947.418},{"date":"2025-05-20","close":50486.3867},{"date":"2025-05-21","close":49314.5547},{"date":"2025-05-22","close":45554.9297},{"date":"2025-05-23","close":39695.7773},{"date":"2025-05-26","close":41062.9102},{"date":"2025-05-27","close":41844.1328},{"date":"2025-05-28","close":43504.2266},{"date":"2025-05-29","close":47263.8516},{"date":"2025-05-30","close":48191.5508},{"date":"2025-06-02","close":48679.8125},{"date":"2025-06-04","close":48045.0703},{"date":"2025-06-05","close":48679.8125},{"date":"2025-06-09","close":48679.8125},{"date":"2025-06-10","close":48289.2031},{"date":"2025-06-11","close":50095.7773},{"date":"2025-06-12","close":50095.7773},{"date":"2025-06-13","close":47703.2891},{"date":"2025-06-16","close":49314.5547},{"date":"2025-06-17","close":48533.3359},{"date":"2025-06-18","close":45701.4102},{"date":"2025-06-19","close":45750.2344},{"date":"2025-06-20","close":46970.8945},{"date":"2025-06-23","close":46140.8477},{"date":"2025-06-24","close":46775.5859},{"date":"2025-06-25","close":46677.9336},{"date":"2025-06-26","close":46384.9766},{"date":"2025-06-27","close":46482.6289},{"date":"2025-06-30","close":45799.0625},{"date":"2025-07-01","close":46140.8477},{"date":"2025-07-02","close":46580.2812},{"date":"2025-07-03","close":48191.5508},{"date":"2025-07-04","close":46970.8945},{"date":"2025-07-07","close":45847.8867},{"date":"2025-07-08","close":45994.3672},{"date":"2025-07-09","close":44773.7109},{"date":"2025-07-10","close":46336.1523},{"date":"2025-07-11","close":47263.8516},{"date":"2025-07-14","close":46238.5},{"date":"2025-07-15","close":46531.457},{"date":"2025-07-16","close":45945.5391},{"date":"2025-07-17","close":45750.2344},{"date":"2025-07-18","close":45799.0625},{"date":"2025-07-21","close":50388.7344},{"date":"2025-07-22","close":48728.6406},{"date":"2025-07-23","close":48923.9453},{"date":"2025-07-24","close":47898.5938},{"date":"2025-07-25","close":47166.1992},{"date":"2025-07-28","close":46433.8047},{"date":"2025-07-29","close":45799.0625},{"date":"2025-07-30","close":45213.1484},{"date":"2025-07-31","close":45017.8398},{"date":"2025-08-01","close":43846.0117},{"date":"2025-08-04","close":45066.668},{"date":"2025-08-05","close":45213.1484},{"date":"2025-08-06","close":46092.0195},{"date":"2025-08-07","close":46140.8477},{"date":"2025-08-08","close":45652.582},{"date":"2025-08-11","close":45359.625},{"date":"2025-08-12","close":44578.4062},{"date":"2025-08-13","close":44676.0586},{"date":"2025-08-14","close":44431.9258},{"date":"2025-08-18","close":44334.2734},{"date":"2025-08-19","close":45994.3672},{"date":"2025-08-20","close":44578.4062},{"date":"2025-08-21","close":41551.1758},{"date":"2025-08-22","close":41795.3047},{"date":"2025-08-25","close":42332.3945},{"date":"2025-08-26","close":41014.0859},{"date":"2025-08-27","close":40672.3008},{"date":"2025-08-28","close":40818.7812},{"date":"2025-08-29","close":40769.9531},{"date":"2025-09-01","close":40379.3438},{"date":"2025-09-02","close":40623.4766},{"date":"2025-09-03","close":40867.6055},{"date":"2025-09-04","close":41551.1758},{"date":"2025-09-05","close":41551.1758},{"date":"2025-09-08","close":42088.2656},{"date":"2025-09-09","close":41941.7852},{"date":"2025-09-10","close":41844.1328},{"date":"2025-09-11","close":43455.3984},{"date":"2025-09-12","close":44090.1406},{"date":"2025-09-15","close":43797.1836},{"date":"2025-09-16","close":43064.7891},{"date":"2025-09-17","close":43113.6172},{"date":"2025-09-18","close":43699.5312},{"date":"2025-09-19","close":44550.0},{"date":"2025-09-22","close":42674.1797},{"date":"2025-09-23","close":43406.5742},{"date":"2025-09-24","close":43211.2695},{"date":"2025-09-25","close":42625.3516},{"date":"2025-09-26","close":41795.3047},{"date":"2025-09-29","close":41551.1758},{"date":"2025-09-30","close":40916.4336},{"date":"2025-10-01","close":40574.6484},{"date":"2025-10-02","close":41746.4805},{"date":"2025-10-10","close":41795.3047},{"date":"2025-10-13","close":41600.0},{"date":"2025-10-14","close":41551.1758},{"date":"2025-10-15","close":42674.1797},{"date":"2025-10-16","close":43650.707},{"date":"2025-10-17","close":42967.1367},{"date":"2025-10-20","close":42039.4375},{"date":"2025-10-21","close":40916.4336},{"date":"2025-10-22","close":41746.4805},{"date":"2025-10-23","close":42234.7422},{"date":"2025-10-24","close":43797.1836},{"date":"2025-10-27","close":43699.5312},{"date":"2025-10-28","close":44676.0586},{"date":"2025-10-29","close":44578.4062},{"date":"2025-10-30","close":43357.7461},{"date":"2025-10-31","close":42625.3516},{"date":"2025-11-03","close":44627.2305},{"date":"2025-11-04","close":45359.625},{"date":"2025-11-05","close":42478.875},{"date":"2025-11-06","close":43015.9648},{"date":"2025-11-07","close":41502.3477},{"date":"2025-11-10","close":42723.0039},{"date":"2025-11-11","close":41892.957},{"date":"2025-11-12","close":43162.4414},{"date":"2025-11-13","close":43797.1836},{"date":"2025-11-14","close":42185.918},{"date":"2025-11-17","close":41502.3477},{"date":"2025-11-18","close":40428.168},{"date":"2025-11-19","close":39744.6016},{"date":"2025-11-20","close":40379.3438},{"date":"2025-11-21","close":39158.6875},{"date":"2025-11-24","close":38133.3359},{"date":"2025-11-25","close":39109.8594},{"date":"2025-11-26","close":40330.5156},{"date":"2025-11-27","close":40525.8242},{"date":"2025-11-28","close":40476.9961},{"date":"2025-12-01","close":39646.9492},{"date":"2025-12-02","close":40769.9531},{"date":"2025-12-03","close":41600.0},{"date":"2025-12-04","close":41697.6523},{"date":"2025-12-05","close":43015.9648},{"date":"2025-12-08","close":42771.832},{"date":"2025-12-09","close":44041.3164},{"date":"2025-12-10","close":43015.9648},{"date":"2025-12-11","close":44090.1406},{"date":"2025-12-12","close":44920.1875},{"date":"2025-12-15","close":44431.9258},{"date":"2025-12-16","close":43455.3984},{"date":"2025-12-17","close":43894.8359},{"date":"2025-12-18","close":43211.2695},{"date":"2025-12-19","close":44578.4062},{"date":"2025-12-22","close":44724.8828},{"date":"2025-12-23","close":42234.7422},{"date":"2025-12-24","close":42527.6992},{"date":"2025-12-26","close":41600.0},{"date":"2025-12-29","close":42100.0},{"date":"2025-12-30","close":41600.0},{"date":"2026-01-02","close":40450.0},{"date":"2026-01-05","close":40700.0},{"date":"2026-01-06","close":40500.0},{"date":"2026-01-07","close":39900.0},{"date":"2026-01-08","close":39500.0},{"date":"2026-01-09","close":39700.0},{"date":"2026-01-12","close":39750.0},{"date":"2026-01-13","close":41000.0},{"date":"2026-01-14","close":40950.0},{"date":"2026-01-15","close":41250.0},{"date":"2026-01-16","close":40800.0},{"date":"2026-01-19","close":40050.0},{"date":"2026-01-20","close":40800.0},{"date":"2026-01-21","close":39700.0},{"date":"2026-01-22","close":40200.0},{"date":"2026-01-23","close":40800.0},{"date":"2026-01-26","close":40400.0},{"date":"2026-01-27","close":39950.0},{"date":"2026-01-28","close":40050.0},{"date":"2026-01-29","close":40750.0},{"date":"2026-01-30","close":40650.0},{"date":"2026-02-02","close":39200.0},{"date":"2026-02-03","close":41850.0},{"date":"2026-02-04","close":44850.0},{"date":"2026-02-05","close":43000.0},{"date":"2026-02-06","close":41350.0},{"date":"2026-02-09","close":43100.0},{"date":"2026-02-10","close":43000.0},{"date":"2026-02-11","close":42950.0},{"date":"2026-02-12","close":44050.0},{"date":"2026-02-13","close":42600.0},{"date":"2026-02-19","close":50400.0},{"date":"2026-02-20","close":47800.0},{"date":"2026-02-23","close":48600.0},{"date":"2026-02-24","close":49850.0},{"date":"2026-02-25","close":53800.0},{"date":"2026-02-26","close":52700.0},{"date":"2026-02-27","close":53700.0},{"date":"2026-03-03","close":50300.0},{"date":"2026-03-04","close":42400.0},{"date":"2026-03-05","close":46500.0},{"date":"2026-03-06","close":52000.0},{"date":"2026-03-09","close":49550.0},{"date":"2026-03-10","close":51100.0},{"date":"2026-03-11","close":51700.0},{"date":"2026-03-12","close":56000.0},{"date":"2026-03-13","close":55400.0},{"date":"2026-03-16","close":56000.0},{"date":"2026-03-17","close":58100.0},{"date":"2026-03-18","close":59100.0},{"date":"2026-03-19","close":64900.0},{"date":"2026-03-20","close":66100.0},{"date":"2026-03-23","close":63300.0},{"date":"2026-03-24","close":61400.0},{"date":"2026-03-25","close":63300.0},{"date":"2026-03-26","close":62100.0},{"date":"2026-03-27","close":60200.0},{"date":"2026-03-30","close":63100.0},{"date":"2026-03-31","close":59600.0},{"date":"2026-04-01","close":63700.0},{"date":"2026-04-02","close":64900.0},{"date":"2026-04-03","close":76900.0},{"date":"2026-04-06","close":73300.0},{"date":"2026-04-07","close":65500.0},{"date":"2026-04-08","close":64800.0},{"date":"2026-04-09","close":67700.0},{"date":"2026-04-10","close":67200.0},{"date":"2026-04-13","close":65900.0},{"date":"2026-04-14","close":62700.0},{"date":"2026-04-15","close":64000.0},{"date":"2026-04-16","close":66600.0},{"date":"2026-04-17","close":65000.0},{"date":"2026-04-20","close":63300.0},{"date":"2026-04-21","close":63800.0},{"date":"2026-04-22","close":69400.0},{"date":"2026-04-23","close":68800.0},{"date":"2026-04-24","close":73200.0},{"date":"2026-04-27","close":73900.0},{"date":"2026-04-28","close":72700.0},{"date":"2026-04-29","close":72500.0},{"date":"2026-04-30","close":71600.0},{"date":"2026-05-04","close":69700.0},{"date":"2026-05-06","close":66900.0},{"date":"2026-05-07","close":61200.0},{"date":"2026-05-08","close":60500.0},{"date":"2026-05-11","close":59500.0},{"date":"2026-05-12","close":57700.0},{"date":"2026-05-13","close":54800.0},{"date":"2026-05-14","close":55300.0},{"date":"2026-05-15","close":52800.0},{"date":"2026-05-18","close":52700.0},{"date":"2026-05-19","close":51400.0},{"date":"2026-05-20","close":49500.0},{"date":"2026-05-21","close":51000.0},{"date":"2026-05-22","close":52700.0},{"date":"2026-05-26","close":51400.0},{"date":"2026-05-27","close":49900.0},{"date":"2026-05-28","close":48000.0},{"date":"2026-05-29","close":47500.0},{"date":"2026-06-01","close":46750.0},{"date":"2026-06-02","close":45300.0},{"date":"2026-06-04","close":45050.0},{"date":"2026-06-05","close":43850.0},{"date":"2026-06-08","close":40900.0},{"date":"2026-06-09","close":40350.0},{"date":"2026-06-10","close":41350.0},{"date":"2026-06-11","close":40550.0},{"date":"2026-06-12","close":41500.0},{"date":"2026-06-15","close":43750.0},{"date":"2026-06-16","close":56800.0},{"date":"2026-06-17","close":49900.0},{"date":"2026-06-18","close":44600.0},{"date":"2026-06-19","close":42450.0},{"date":"2026-06-22","close":43450.0},{"date":"2026-06-23","close":42450.0},{"date":"2026-06-24","close":41600.0},{"date":"2026-06-25","close":41700.0},{"date":"2026-06-26","close":38500.0},{"date":"2026-06-29","close":43100.0},{"date":"2026-06-30","close":42550.0},{"date":"2026-07-01","close":45400.0},{"date":"2026-07-02","close":43750.0},{"date":"2026-07-03","close":42100.0},{"date":"2026-07-06","close":41350.0},{"date":"2026-07-07","close":41050.0},{"date":"2026-07-08","close":39050.0},{"date":"2026-07-09","close":39200.0},{"date":"2026-07-10","close":39850.0},{"date":"2026-07-13","close":41400.0},{"date":"2026-07-14","close":39450.0},{"date":"2026-07-15","close":40600.0},{"date":"2026-07-16","close":39850.0},{"date":"2026-07-20","close":39000.0},{"date":"2026-07-21","close":38700.0},{"date":"2026-07-22","close":39550.0},{"date":"2026-07-23","close":44550.0},{"date":"2026-07-24","close":43200.0},{"date":"2026-07-27","close":40050.0},{"date":"2026-07-28","close":37650.0},{"date":"2026-07-29","close":35050.0},{"date":"2026-07-30","close":35550.0},{"date":"2026-07-31","close":37300.0},{"date":"2026-08-03","close":38350.0},{"date":"2026-08-04","close":39850.0},{"date":"2026-08-05","close":41000.0},{"date":"2026-08-06","close":42250.0},{"date":"2026-08-07","close":43850.0},{"date":"2026-08-10","close":45400.0},{"date":"2026-08-11","close":44900.0},{"date":"2026-08-12","close":43350.0},{"date":"2026-08-13","close":46900.0},{"date":"2026-08-14","close":46850.0},{"date":"2026-08-18","close":45700.0},{"date":"2026-08-19","close":45950.0},{"date":"2026-08-20","close":48400.0},{"date":"2026-08-21","close":46550.0},{"date":"2026-08-24","close":47150.0},{"date":"2026-08-25","close":48050.0},{"date":"2026-08-26","close":50000.0},{"date":"2026-08-27","close":49850.0},{"date":"2026-08-28","close":49400.0},{"date":"2026-08-31","close":48900.0},{"date":"2026-09-01","close":47300.0},{"date":"2026-09-02","close":45550.0},{"date":"2026-09-03","close":45900.0},{"date":"2026-09-04","close":46950.0},{"date":"2026-09-07","close":49000.0},{"date":"2026-09-08","close":48350.0},{"date":"2026-09-09","close":50800.0},{"date":"2026-09-10","close":51100.0},{"date":"2026-09-11","close":52800.0},{"date":"2026-09-14","close":51200.0},{"date":"2026-09-15","close":53000.0},{"date":"2026-09-16","close":52300.0},{"date":"2026-09-17","close":51400.0},{"date":"2026-09-18","close":51800.0},{"date":"2026-09-21","close":50400.0},{"date":"2026-09-22","close":50200.0},{"date":"2026-09-23","close":50100.0},{"date":"2026-09-28","close":52800.0},{"date":"2026-09-29","close":50700.0},{"date":"2026-09-30","close":51400.0},{"date":"2026-10-01","close":54000.0},{"date":"2026-10-02","close":55300.0},{"date":"2026-10-06","close":57800.0},{"date":"2026-10-07","close":56900.0},{"date":"2026-10-08","close":55400.0},{"date":"2026-10-12","close":55200.0},{"date":"2026-10-13","close":54200.0},{"date":"2026-10-14","close":53300.0},{"date":"2026-10-15","close":49750.0},{"date":"2026-10-16","close":51200.0},{"date":"2026-10-19","close":54500.0},{"date":"2026-10-20","close":47150.0},{"date":"2026-10-21","close":45550.0},{"date":"2026-10-22","close":44200.0},{"date":"2026-10-23","close":42450.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":15047.0,"foreign_net":85383.0,"institution_net":-100430.0},{"date":"2026-10-21","retail_net":31486.0,"foreign_net":73165.0,"institution_net":-104651.0},{"date":"2026-10-20","retail_net":164112.0,"foreign_net":-70915.0,"institution_net":-93197.0},{"date":"2026-10-19","retail_net":-44317.0,"foreign_net":-37481.0,"institution_net":81798.0},{"date":"2026-10-16","retail_net":15182.0,"foreign_net":-58283.0,"institution_net":43101.0},{"date":"2026-10-15","retail_net":-26701.0,"foreign_net":-48749.0,"institution_net":75450.0},{"date":"2026-10-14","retail_net":-13609.0,"foreign_net":-67787.0,"institution_net":81396.0},{"date":"2026-10-13","retail_net":-71236.0,"foreign_net":70096.0,"institution_net":1140.0},{"date":"2026-10-12","retail_net":-102791.0,"foreign_net":-52901.0,"institution_net":155692.0},{"date":"2026-10-08","retail_net":-14077.0,"foreign_net":-3483.0,"institution_net":17560.0},{"date":"2026-10-07","retail_net":17394.0,"foreign_net":-47578.0,"institution_net":30184.0},{"date":"2026-10-06","retail_net":-139581.0,"foreign_net":-91024.0,"institution_net":230605.0},{"date":"2026-10-02","retail_net":-48001.0,"foreign_net":-67898.0,"institution_net":115899.0},{"date":"2026-10-01","retail_net":-251266.0,"foreign_net":25418.0,"institution_net":225848.0},{"date":"2026-09-30","retail_net":-42403.0,"foreign_net":26355.0,"institution_net":16048.0},{"date":"2026-09-29","retail_net":81731.0,"foreign_net":-150864.0,"institution_net":69133.0},{"date":"2026-09-28","retail_net":-84876.0,"foreign_net":-21985.0,"institution_net":106861.0},{"date":"2026-09-23","retail_net":-2857.0,"foreign_net":-14970.0,"institution_net":17827.0},{"date":"2026-09-22","retail_net":-35593.0,"foreign_net":21143.0,"institution_net":14450.0},{"date":"2026-09-21","retail_net":-9123.0,"foreign_net":1197.0,"institution_net":7926.0},{"date":"2026-09-18","retail_net":-26813.0,"foreign_net":-21974.0,"institution_net":48787.0},{"date":"2026-09-17","retail_net":-32854.0,"foreign_net":-4648.0,"institution_net":37502.0},{"date":"2026-09-16","retail_net":-1905.0,"foreign_net":-45441.0,"institution_net":47346.0},{"date":"2026-09-15","retail_net":-75673.0,"foreign_net":-49234.0,"institution_net":124907.0},{"date":"2026-09-14","retail_net":-17894.0,"foreign_net":24165.0,"institution_net":-6271.0},{"date":"2026-09-11","retail_net":-91592.0,"foreign_net":-59946.0,"institution_net":151538.0},{"date":"2026-09-10","retail_net":-2470.0,"foreign_net":-49301.0,"institution_net":51771.0},{"date":"2026-09-09","retail_net":-196890.0,"foreign_net":92183.0,"institution_net":104707.0},{"date":"2026-09-08","retail_net":29516.0,"foreign_net":-64898.0,"institution_net":35382.0},{"date":"2026-09-07","retail_net":-73525.0,"foreign_net":-21030.0,"institution_net":94555.0}],"comment":"외국인 매도, 기관 매도","periods":{"d1":{"retail_net":15047.0,"foreign_net":85383.0,"institution_net":-100430.0},"d3":{"retail_net":210645.0,"foreign_net":87633.0,"institution_net":-298278.0},"d7":{"retail_net":141200.0,"foreign_net":-124667.0,"institution_net":-16533.0},"d14":{"retail_net":-468358.0,"foreign_net":-292037.0,"institution_net":760395.0},"d30":{"retail_net":-1051579.0,"foreign_net":-631285.0,"institution_net":1682864.0}},"analysis":"최근 5일 외국인 순매수 -8131.00, 기관 순매수 -17.34만. 30일 누적: 외국인 -63.13만, 기관 168.29만.","foreign_flow":-8131.0,"foreign_trend":"매도","institution_trend":"매도","institutional_flow":-173379.0},"insider_trades":[],"price_analysis":{"current":43400.0,"low_30d":42375.0,"support":43947.5,"high_30d":58100.0,"change_1d":-1.8,"change_7d":-19.7,"change_30d":-9.5,"resistance":56527.5,"position_in_range":7.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":3.0,"per":34.32,"quarter":"2024-Q2"},{"pbr":3.83,"per":24.44,"quarter":"2024-Q3"},{"pbr":2.24,"per":12.01,"quarter":"2024-Q4"},{"pbr":1.73,"per":5.0,"quarter":"2025-Q1"},{"pbr":2.44,"per":9.2,"quarter":"2025-Q2"},{"pbr":2.02,"per":8.88,"quarter":"2025-Q3"},{"pbr":2.28,"per":43.71,"quarter":"2025-Q4"},{"pbr":3.12,"per":null,"quarter":"2026-Q1"},{"pbr":2.09,"per":null,"quarter":"2026-Q2"},{"pbr":1.37,"per":null,"quarter":"현재"}],"timeline":[{"close":47220.3867,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":65822.3594,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":40916.4336,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":33104.2266,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":45799.0625,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":40916.4336,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":41600.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":59600.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":42550.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":2.53,"pbr_5y_low":1.73,"per_5y_avg":163.03,"per_5y_low":5.0,"current_pbr":1.37,"current_per":null,"pbr_5y_high":3.83,"per_5y_high":1166.71,"pbr_5y_median":2.28,"per_5y_median":18.23,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":100.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["부채비율(부채총계/자본총계) 1.6배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"SPECIALTY INDUSTRIAL MACHINERY"},"investment_grade":{"growth":{"grade":"C","reason":"매출 -3.5%"},"momentum":{"grade":"D","reason":"RSI 38"},"valuation":{"grade":"C","reason":"PER 1199.62x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 4.6%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.74,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":4.56,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":8.45,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.62,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":17.71,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":10.66,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":0.38,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":3.0,"per":34.32,"close":47220.3867,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":3.83,"per":24.44,"close":65822.3594,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":2.24,"per":12.01,"close":40916.4336,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.73,"per":5.0,"close":33104.2266,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":2.44,"per":9.2,"close":45799.0625,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":2.02,"per":8.88,"close":40916.4336,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":2.28,"per":43.71,"close":41600.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":3.12,"per":null,"close":59600.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":2.09,"per":1166.71,"close":42550.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"1199.6배"},{"label":"PBR","value":"1.4배"},{"label":"5년 PER 밴드","value":"하위 100%"},{"label":"ROE","value":"4.6%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":1447.96,"pbr":null,"per":null,"roa":0.01741850373704195,"roe":0.04558612835178328,"revenue":686396223214.0,"market_cap":null,"net_income":61062432230.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.17711851175949236,"total_assets":3505607206671.0,"total_equity":1339495904517.0,"profit_margin":0.08896090940605651,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":86031237016.0,"operating_margin":0.12533757341082827},{"eps":823.0,"pbr":2.38,"per":80.44,"roa":0.012779983206785923,"roe":0.034893465276940205,"revenue":711127395292.0,"market_cap":2791700000000.0,"net_income":43857048488.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.15330693639813212,"total_assets":3431698444229.0,"total_equity":1256884294521.0,"profit_margin":0.06167256215743399,"dividend_yield":1.51,"fiscal_quarter":"Q1","operating_income":74288927728.0,"operating_margin":0.10446641237537446},{"eps":-3608.25,"pbr":null,"per":null,"roa":-0.04730622161027206,"roe":-0.1266276212994082,"revenue":782737263348.0,"market_cap":null,"net_income":-152164954254.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.15818047311994804,"total_assets":3216594965195.0,"total_equity":1201672689517.0,"profit_margin":-0.1944010607124353,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":70160570251.0,"operating_margin":0.08963489223817246},{"eps":1373.76,"pbr":null,"per":null,"roa":0.01711407619746019,"roe":0.04351519897628179,"revenue":597021110917.0,"market_cap":null,"net_income":57933550927.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.157658265786326,"total_assets":3385140410652.0,"total_equity":1331340595698.0,"profit_margin":0.09703769241596237,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":65689835736.0,"operating_margin":0.11002933486741047},{"eps":922.88,"pbr":null,"per":null,"roa":0.011726384940728755,"roe":0.03146905783243577,"revenue":650003261036.0,"market_cap":null,"net_income":38918944884.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.14133707283802668,"total_assets":3318920970164.0,"total_equity":1236736895373.0,"profit_margin":0.05987499942995594,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":59265110656.0,"operating_margin":0.09117663588570464},{"eps":2263.28,"pbr":null,"per":null,"roa":0.026605382536077294,"roe":0.07595315678805915,"revenue":901886946148.0,"market_cap":null,"net_income":95445557380.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.1756699253223262,"total_assets":3587452924256.0,"total_equity":1256637135522.0,"profit_margin":0.10582873805597509,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":125207661658.0,"operating_margin":0.13882855516732734},{"eps":47.87,"pbr":null,"per":null,"roa":0.0005592706312413167,"roe":0.001681860135323196,"revenue":672525831978.0,"market_cap":null,"net_income":2018677842.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.1340612761502808,"total_assets":3609483010970.0,"total_equity":1200264992078.0,"profit_margin":0.0030016361394814587,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":26315771095.0,"operating_margin":0.03912975508702966},{"eps":1742.02,"pbr":null,"per":null,"roa":0.023477860960732917,"roe":0.06506007790343114,"revenue":805473155726.0,"market_cap":null,"net_income":73463353798.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.17170583711550458,"total_assets":3129047996360.0,"total_equity":1129161786542.0,"profit_margin":0.09120521680425837,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":109645799016.0,"operating_margin":0.13612595061243543},{"eps":2566.05,"pbr":null,"per":null,"roa":0.03401116640513107,"roe":0.10442805811023685,"revenue":857831078807.0,"market_cap":null,"net_income":108213908813.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.18243943166718818,"total_assets":3181717072681.0,"total_equity":1036253194508.0,"profit_margin":0.1261482726453498,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":128971420233.0,"operating_margin":0.1503459403829979},{"eps":-949.16,"pbr":null,"per":null,"roa":-0.0132760924446597,"roe":-0.04409286449600413,"revenue":736699130184.0,"market_cap":null,"net_income":-40027501922.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.026435584103561862,"total_assets":3015006267006.0,"total_equity":907799989398.0,"profit_margin":-0.05433358108079023,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-9451040015.0,"operating_margin":-0.012828900738133737},{"eps":-666.15,"pbr":null,"per":null,"roa":-0.009917428114099472,"roe":-0.02974588957208263,"revenue":373667171317.0,"market_cap":null,"net_income":-28092579685.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.07114930392278339,"total_assets":2832647674558.0,"total_equity":944418879016.0,"profit_margin":-0.07518075400091195,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-3179426278.0,"operating_margin":-0.00850871182179057},{"eps":425.14,"pbr":null,"per":null,"roa":0.008987508305909669,"roe":0.01804359808675907,"revenue":380503926739.0,"market_cap":null,"net_income":17928757410.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.17346639985209594,"total_assets":1994852944749.0,"total_equity":993635378254.0,"profit_margin":0.04711845568494728,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":41478026049.0,"operating_margin":0.10900814192504017}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":1375.88,"per":34.32,"date":"2024-06","close":47220.39,"source":"reported"},{"eps":1375.88,"per":33.04,"date":"2024-07","close":45455.59,"source":"reported"},{"eps":1375.88,"per":44.65,"date":"2024-08","close":61434.2,"source":"reported"},{"eps":2692.76,"per":24.44,"date":"2024-09","close":65822.36,"source":"reported"},{"eps":2692.76,"per":20.72,"date":"2024-10","close":55805.91,"source":"reported"},{"eps":2692.76,"per":14.21,"date":"2024-11","close":38253.28,"source":"reported"},{"eps":3406.78,"per":12.01,"date":"2024-12","close":40916.43,"source":"reported"},{"eps":3406.78,"per":11.97,"date":"2025-01","close":40769.95,"source":"reported"},{"eps":3406.78,"per":11.69,"date":"2025-02","close":39842.25,"source":"reported"},{"eps":6619.22,"per":5.0,"date":"2025-03","close":33104.23,"source":"reported"},{"eps":6619.22,"per":5.72,"date":"2025-04","close":37889.2,"source":"reported"},{"eps":6619.22,"per":7.28,"date":"2025-05","close":48191.55,"source":"reported"},{"eps":4976.05,"per":9.2,"date":"2025-06","close":45799.06,"source":"reported"},{"eps":4976.05,"per":9.05,"date":"2025-07","close":45017.84,"source":"reported"},{"eps":4976.05,"per":8.19,"date":"2025-08","close":40769.95,"source":"reported"},{"eps":4607.79,"per":8.88,"date":"2025-09","close":40916.43,"source":"reported"},{"eps":4607.79,"per":9.25,"date":"2025-10","close":42625.35,"source":"reported"},{"eps":4607.79,"per":8.78,"date":"2025-11","close":40477.0,"source":"reported"},{"eps":951.67,"per":43.71,"date":"2025-12","close":41600.0,"source":"reported"},{"eps":951.67,"per":42.71,"date":"2026-01","close":40650.0,"source":"reported"},{"eps":951.67,"per":56.43,"date":"2026-02","close":53700.0,"source":"reported"},{"eps":36.47,"per":null,"date":"2026-06","close":42550.0,"source":"reported"},{"eps":36.47,"per":null,"date":"2026-07","close":37300.0,"source":"reported"},{"eps":36.47,"per":null,"date":"2026-08","close":48900.0,"source":"reported"},{"eps":36.47,"per":null,"date":"2026-09","close":51400.0,"source":"reported"},{"eps":36.47,"per":null,"date":"2026-10","close":42450.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{},"quarterly_eps_canonical_enabled":false,"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"씨에스윈드","phase":"above-fold","symbol_resolved":true}