{"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":"2026-10-23T09:51:07.330507+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"F","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-23.3,"direction":"higher_better","percentile":28},{"name":"영업이익 성장률","note":"흑자 → 적자","unit":"%","value":-1048.3,"direction":"higher_better","percentile":1}],"summary":"매출 -23.3%","percentile":14},"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":37.2,"direction":null,"percentile":37},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-16.1,"direction":"higher_better","percentile":28}],"summary":"RSI 37","percentile":32},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -556원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -556, PBR 2.62x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-233.53,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-15.3,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-21.58,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-9.68,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -233.5%","percentile":null},"financial_health":{"grade":"F","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.84,"rating":"poor","direction":"higher_better","percentile":35},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":20.59,"rating":"poor","direction":"lower_better","percentile":10},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-6.2,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.07,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 0.8x, 순차입금비율 20.6x","percentile":17}},"signals":[],"summary":"티웨이항공(091810)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 2373.99억. 현재가 2,325원, 전일 대비 -3.3%, 30일 -16.1%. ROE -233.5%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 2.82만, 기관 순매수 534.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["외국인·기관 동반 순매수"],"portfolio":null,"technical":{"macd":-96.63153266945619,"grade":"F","trend":"하락","atr_14":106.42857142857143,"rsi_14":37.24137931034483,"sma_20":2554.0,"sma_60":2803.75,"comment":"하락 추세, RSI 37","analysis":"RSI(14) 37.2로 약세 구간입니다. MACD(-96.63)가 시그널선(-93.75)을 하회합니다(데드크로스). 현재가가 SMA20(2554)과 SMA60(2804) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 2381~2727 (현재 위치 -16%).","bb_lower":2381.413789658617,"bb_upper":2726.586210341383,"macd_signal":-93.7534708216238},"change_pct":-3.53,"chart_data":[{"date":"2024-10-23","open":13690,"high":14215,"low":13595,"close":13810,"volume":758981,"rsi_14":46.26,"sma_20":14512.5,"sma_60":13369.33,"sma_120":13192.29},{"date":"2024-10-24","open":13765,"high":14885,"low":13550,"close":14690,"volume":2302945,"rsi_14":55.0,"sma_20":14524.25,"sma_60":13404.58,"sma_120":13211.12},{"date":"2024-10-25","open":14790,"high":17765,"low":14500,"close":15835,"volume":17370096,"rsi_14":56.37,"sma_20":14607.5,"sma_60":13458.58,"sma_120":13238.92},{"date":"2024-10-28","open":16600,"high":16620,"low":15360,"close":15810,"volume":3370905,"rsi_14":55.08,"sma_20":14721.75,"sma_60":13515.75,"sma_120":13266.71},{"date":"2024-10-29","open":15810,"high":16265,"low":15430,"close":15765,"volume":1440166,"rsi_14":52.55,"sma_20":14768.25,"sma_60":13572.92,"sma_120":13290.92},{"date":"2024-10-30","open":15620,"high":17620,"low":15360,"close":16670,"volume":8034162,"rsi_14":42.43,"sma_20":14897.0,"sma_60":13642.0,"sma_120":13322.5},{"date":"2024-10-31","open":16430,"high":17075,"low":16170,"close":16620,"volume":2844708,"rsi_14":50.49,"sma_20":14997.0,"sma_60":13713.42,"sma_120":13345.29},{"date":"2024-11-01","open":16430,"high":16860,"low":15095,"close":15120,"volume":1758161,"rsi_14":50.31,"sma_20":15072.0,"sma_60":13761.42,"sma_120":13355.0},{"date":"2024-11-04","open":15670,"high":16430,"low":15385,"close":15740,"volume":1917867,"rsi_14":62.99,"sma_20":15137.5,"sma_60":13816.17,"sma_120":13369.67},{"date":"2024-11-05","open":15715,"high":15885,"low":15360,"close":15385,"volume":924493,"rsi_14":57.81,"sma_20":15171.0,"sma_60":13865.83,"sma_120":13383.38},{"date":"2024-11-06","open":15335,"high":15620,"low":14980,"close":15310,"volume":762431,"rsi_14":63.38,"sma_20":15174.5,"sma_60":13928.17,"sma_120":13398.83},{"date":"2024-11-07","open":15240,"high":15360,"low":14885,"close":15265,"volume":506354,"rsi_14":64.43,"sma_20":15040.0,"sma_60":13983.33,"sma_120":13414.12},{"date":"2024-11-08","open":15310,"high":15430,"low":14765,"close":14930,"volume":669222,"rsi_14":59.51,"sma_20":14959.0,"sma_60":14027.75,"sma_120":13428.42},{"date":"2024-11-11","open":14715,"high":14790,"low":14385,"close":14645,"volume":442975,"rsi_14":56.22,"sma_20":14937.5,"sma_60":14071.83,"sma_120":13440.12},{"date":"2024-11-12","open":14360,"high":14620,"low":13980,"close":14120,"volume":713261,"rsi_14":52.28,"sma_20":14943.5,"sma_60":14108.75,"sma_120":13448.83},{"date":"2024-11-13","open":13955,"high":14500,"low":13885,"close":13980,"volume":560519,"rsi_14":44.13,"sma_20":14925.75,"sma_60":14142.92,"sma_120":13458.96},{"date":"2024-11-14","open":13835,"high":14120,"low":13575,"close":13740,"volume":404975,"rsi_14":29.64,"sma_20":14929.25,"sma_60":14174.25,"sma_120":13465.5},{"date":"2024-11-15","open":13455,"high":13835,"low":13455,"close":13810,"volume":373844,"rsi_14":30.73,"sma_20":14943.5,"sma_60":14207.17,"sma_120":13470.67},{"date":"2024-11-18","open":13835,"high":14215,"low":13360,"close":13670,"volume":413539,"rsi_14":30.18,"sma_20":14938.75,"sma_60":14238.58,"sma_120":13477.04},{"date":"2024-11-19","open":13525,"high":14170,"low":13285,"close":14025,"volume":404437,"rsi_14":22.07,"sma_20":14947.0,"sma_60":14275.08,"sma_120":13485.96},{"date":"2024-11-20","open":14095,"high":14145,"low":13765,"close":13860,"volume":260715,"rsi_14":21.55,"sma_20":14949.5,"sma_60":14301.67,"sma_120":13495.08},{"date":"2024-11-21","open":13785,"high":13885,"low":13550,"close":13690,"volume":256345,"rsi_14":29.69,"sma_20":14899.5,"sma_60":14324.25,"sma_120":13501.42},{"date":"2024-11-22","open":13670,"high":13835,"low":13575,"close":13715,"volume":244854,"rsi_14":15.38,"sma_20":14793.5,"sma_60":14351.25,"sma_120":13506.17},{"date":"2024-11-25","open":13885,"high":14335,"low":13860,"close":14025,"volume":373472,"rsi_14":26.39,"sma_20":14704.25,"sma_60":14383.42,"sma_120":13515.88},{"date":"2024-11-26","open":14000,"high":14740,"low":13905,"close":14595,"volume":673115,"rsi_14":39.41,"sma_20":14645.75,"sma_60":14410.33,"sma_120":13531.12},{"date":"2024-11-27","open":14690,"high":14835,"low":14190,"close":14285,"volume":513029,"rsi_14":36.54,"sma_20":14526.5,"sma_60":14427.33,"sma_120":13539.25},{"date":"2024-11-28","open":14285,"high":14405,"low":14095,"close":14335,"volume":254538,"rsi_14":41.13,"sma_20":14412.25,"sma_60":14448.75,"sma_120":13547.38},{"date":"2024-11-29","open":14670,"high":14905,"low":13835,"close":14025,"volume":548964,"rsi_14":40.83,"sma_20":14357.5,"sma_60":14451.5,"sma_120":13553.12},{"date":"2024-12-02","open":14050,"high":14215,"low":13240,"close":13240,"volume":612785,"rsi_14":37.91,"sma_20":14232.5,"sma_60":14438.83,"sma_120":13553.71},{"date":"2024-12-03","open":13170,"high":13620,"low":13145,"close":13500,"volume":284092,"rsi_14":43.62,"sma_20":14138.25,"sma_60":14438.0,"sma_120":13552.71},{"date":"2024-12-04","open":13075,"high":13455,"low":12645,"close":12880,"volume":676778,"rsi_14":39.61,"sma_20":14016.75,"sma_60":14427.25,"sma_120":13545.96},{"date":"2024-12-05","open":12880,"high":13335,"low":12575,"close":12620,"volume":530623,"rsi_14":36.26,"sma_20":13884.5,"sma_60":14410.58,"sma_120":13539.42},{"date":"2024-12-06","open":13240,"high":14335,"low":12715,"close":12905,"volume":2161244,"rsi_14":41.45,"sma_20":13783.25,"sma_60":14402.25,"sma_120":13534.04},{"date":"2024-12-09","open":12430,"high":12645,"low":12000,"close":12025,"volume":608042,"rsi_14":30.0,"sma_20":13652.25,"sma_60":14379.25,"sma_120":13521.12},{"date":"2024-12-10","open":11905,"high":12810,"low":11905,"close":12785,"volume":374448,"rsi_14":40.39,"sma_20":13585.5,"sma_60":14369.33,"sma_120":13516.17},{"date":"2024-12-11","open":12715,"high":12955,"low":12620,"close":12740,"volume":236627,"rsi_14":41.32,"sma_20":13523.5,"sma_60":14357.42,"sma_120":13509.62},{"date":"2024-12-12","open":12860,"high":12880,"low":12380,"close":12525,"volume":358619,"rsi_14":39.49,"sma_20":13462.75,"sma_60":14346.33,"sma_120":13504.25},{"date":"2024-12-13","open":12455,"high":12930,"low":12430,"close":12905,"volume":258209,"rsi_14":40.23,"sma_20":13417.5,"sma_60":14337.58,"sma_120":13504.62},{"date":"2024-12-16","open":12955,"high":13050,"low":12690,"close":12740,"volume":205293,"rsi_14":32.58,"sma_20":13371.0,"sma_60":14313.0,"sma_120":13504.04},{"date":"2024-12-17","open":12740,"high":12740,"low":12405,"close":12430,"volume":231334,"rsi_14":32.58,"sma_20":13291.25,"sma_60":14281.67,"sma_120":13501.88},{"date":"2024-12-18","open":12405,"high":12525,"low":12285,"close":12430,"volume":191201,"rsi_14":31.94,"sma_20":13219.75,"sma_60":14227.25,"sma_120":13500.08},{"date":"2024-12-19","open":12145,"high":12335,"low":12000,"close":12025,"volume":265996,"rsi_14":31.38,"sma_20":13136.5,"sma_60":14186.75,"sma_120":13494.71},{"date":"2024-12-20","open":12000,"high":12025,"low":11690,"close":11835,"volume":285145,"rsi_14":35.29,"sma_20":13042.5,"sma_60":14147.83,"sma_120":13493.71},{"date":"2024-12-23","open":11835,"high":12075,"low":11810,"close":12000,"volume":133126,"rsi_14":33.97,"sma_20":12941.25,"sma_60":14122.42,"sma_120":13495.08},{"date":"2024-12-24","open":11955,"high":12095,"low":11860,"close":11930,"volume":113214,"rsi_14":38.5,"sma_20":12808.0,"sma_60":14074.0,"sma_120":13497.25},{"date":"2024-12-26","open":12000,"high":12145,"low":11785,"close":11835,"volume":156892,"rsi_14":40.1,"sma_20":12685.5,"sma_60":14036.33,"sma_120":13487.71},{"date":"2024-12-27","open":11860,"high":11955,"low":11670,"close":11810,"volume":126637,"rsi_14":35.22,"sma_20":12559.25,"sma_60":13989.5,"sma_120":13476.79},{"date":"2024-12-30","open":11430,"high":12670,"low":11095,"close":11430,"volume":1291628,"rsi_14":40.72,"sma_20":12429.5,"sma_60":13953.0,"sma_120":13466.67},{"date":"2025-01-02","open":11455,"high":11880,"low":11455,"close":11740,"volume":231764,"rsi_14":31.03,"sma_20":12354.5,"sma_60":13908.17,"sma_120":13458.54},{"date":"2025-01-03","open":11785,"high":12785,"low":11550,"close":12740,"volume":627843,"rsi_14":50.0,"sma_20":12316.5,"sma_60":13875.25,"sma_120":13459.33},{"date":"2025-01-06","open":12550,"high":13190,"low":12550,"close":13120,"volume":311219,"rsi_14":57.68,"sma_20":12328.5,"sma_60":13839.92,"sma_120":13461.33},{"date":"2025-01-07","open":13120,"high":13715,"low":13120,"close":13525,"volume":407299,"rsi_14":57.95,"sma_20":12373.75,"sma_60":13766.08,"sma_120":13462.92},{"date":"2025-01-08","open":13550,"high":13785,"low":13265,"close":13335,"volume":208622,"rsi_14":57.58,"sma_20":12395.25,"sma_60":13712.5,"sma_120":13464.29},{"date":"2025-01-09","open":13335,"high":13430,"low":13095,"close":13190,"volume":177113,"rsi_14":60.11,"sma_20":12453.5,"sma_60":13681.08,"sma_120":13467.25},{"date":"2025-01-10","open":13170,"high":13430,"low":13025,"close":13075,"volume":121680,"rsi_14":58.32,"sma_20":12468.0,"sma_60":13665.67,"sma_120":13469.67},{"date":"2025-01-13","open":13075,"high":14145,"low":12835,"close":13215,"volume":1068815,"rsi_14":66.48,"sma_20":12491.75,"sma_60":13647.0,"sma_120":13473.04},{"date":"2025-01-14","open":13075,"high":13500,"low":13050,"close":13310,"volume":211629,"rsi_14":70.98,"sma_20":12531.0,"sma_60":13641.0,"sma_120":13477.58},{"date":"2025-01-15","open":13955,"high":14025,"low":13480,"close":13690,"volume":1163589,"rsi_14":72.65,"sma_20":12570.25,"sma_60":13643.75,"sma_120":13483.71},{"date":"2025-01-16","open":13715,"high":14145,"low":13550,"close":14095,"volume":457552,"rsi_14":76.63,"sma_20":12638.0,"sma_60":13649.25,"sma_120":13491.42},{"date":"2025-01-17","open":14145,"high":14740,"low":13980,"close":14145,"volume":970505,"rsi_14":78.73,"sma_20":12723.75,"sma_60":13654.0,"sma_120":13502.54},{"date":"2025-01-20","open":14360,"high":14835,"low":14335,"close":14595,"volume":705360,"rsi_14":81.33,"sma_20":12832.0,"sma_60":13667.08,"sma_120":13518.21},{"date":"2025-01-21","open":16620,"high":17145,"low":15480,"close":16000,"volume":9121777,"rsi_14":91.77,"sma_20":13030.75,"sma_60":13688.92,"sma_120":13546.75},{"date":"2025-01-22","open":16265,"high":17170,"low":15905,"close":16195,"volume":5674223,"rsi_14":91.6,"sma_20":13248.75,"sma_60":13694.92,"sma_120":13576.75},{"date":"2025-01-23","open":17360,"high":19815,"low":17100,"close":19005,"volume":14164682,"rsi_14":93.72,"sma_20":13599.0,"sma_60":13748.17,"sma_120":13631.96},{"date":"2025-01-24","open":18715,"high":19860,"low":18525,"close":19575,"volume":6348082,"rsi_14":93.88,"sma_20":13981.25,"sma_60":13811.67,"sma_120":13692.29},{"date":"2025-01-31","open":19645,"high":21430,"low":18240,"close":18575,"volume":7327302,"rsi_14":81.76,"sma_20":14318.25,"sma_60":13843.42,"sma_120":13742.71},{"date":"2025-02-03","open":17955,"high":18410,"low":16195,"close":16360,"volume":2677555,"rsi_14":65.16,"sma_20":14545.75,"sma_60":13839.08,"sma_120":13776.25},{"date":"2025-02-04","open":16240,"high":16860,"low":15430,"close":15550,"volume":2069683,"rsi_14":61.09,"sma_20":14751.75,"sma_60":13846.25,"sma_120":13803.83},{"date":"2025-02-05","open":15430,"high":16620,"low":15385,"close":15620,"volume":1657828,"rsi_14":62.01,"sma_20":14945.75,"sma_60":13844.25,"sma_120":13830.21},{"date":"2025-02-06","open":16240,"high":16620,"low":15810,"close":16215,"volume":1461748,"rsi_14":63.57,"sma_20":15119.5,"sma_60":13858.08,"sma_120":13861.96},{"date":"2025-02-07","open":16000,"high":16790,"low":15905,"close":16360,"volume":1323956,"rsi_14":63.74,"sma_20":15281.5,"sma_60":13875.58,"sma_120":13901.88},{"date":"2025-02-10","open":16620,"high":16620,"low":15810,"close":16050,"volume":712116,"rsi_14":60.7,"sma_20":15407.75,"sma_60":13888.67,"sma_120":13936.0},{"date":"2025-02-11","open":15765,"high":16405,"low":15645,"close":16240,"volume":639101,"rsi_14":59.92,"sma_20":15553.0,"sma_60":13910.5,"sma_120":13969.12},{"date":"2025-02-12","open":16265,"high":16455,"low":15455,"close":15620,"volume":821451,"rsi_14":56.48,"sma_20":15674.5,"sma_60":13926.75,"sma_120":13999.29},{"date":"2025-02-13","open":15480,"high":16170,"low":15095,"close":16000,"volume":938755,"rsi_14":56.21,"sma_20":15820.75,"sma_60":13958.08,"sma_120":14033.42},{"date":"2025-02-14","open":16075,"high":16170,"low":15550,"close":15695,"volume":583880,"rsi_14":48.51,"sma_20":15944.75,"sma_60":13986.67,"sma_120":14064.79},{"date":"2025-02-17","open":15620,"high":16500,"low":15290,"close":16240,"volume":1004656,"rsi_14":50.21,"sma_20":16091.25,"sma_60":14028.33,"sma_120":14101.29},{"date":"2025-02-18","open":13455,"high":13670,"low":12860,"close":12955,"volume":4692657,"rsi_14":22.6,"sma_20":16054.5,"sma_60":14014.08,"sma_120":14110.62},{"date":"2025-02-19","open":13050,"high":13525,"low":12980,"close":13075,"volume":2067115,"rsi_14":19.31,"sma_20":16003.5,"sma_60":14004.17,"sma_120":14121.38},{"date":"2025-02-20","open":12930,"high":13190,"low":12905,"close":12980,"volume":674519,"rsi_14":21.12,"sma_20":15945.25,"sma_60":13986.75,"sma_120":14130.92},{"date":"2025-02-21","open":13000,"high":13000,"low":12740,"close":12860,"volume":472130,"rsi_14":26.94,"sma_20":15858.5,"sma_60":13970.08,"sma_120":14135.88},{"date":"2025-02-24","open":12740,"high":12905,"low":12670,"close":12690,"volume":391824,"rsi_14":29.42,"sma_20":15693.0,"sma_60":13953.42,"sma_120":14138.83},{"date":"2025-02-25","open":12670,"high":12740,"low":12500,"close":12550,"volume":338232,"rsi_14":28.13,"sma_20":15510.75,"sma_60":13934.0,"sma_120":14142.62},{"date":"2025-02-26","open":12500,"high":12645,"low":12405,"close":12550,"volume":373772,"rsi_14":21.48,"sma_20":15188.0,"sma_60":13909.42,"sma_120":14146.42},{"date":"2025-02-27","open":13145,"high":13525,"low":12645,"close":12645,"volume":2274898,"rsi_14":20.86,"sma_20":14841.5,"sma_60":13876.92,"sma_120":14143.62},{"date":"2025-02-28","open":12335,"high":12475,"low":11880,"close":11955,"volume":943503,"rsi_14":19.69,"sma_20":14510.5,"sma_60":13838.08,"sma_120":14132.71},{"date":"2025-03-04","open":11550,"high":11845,"low":11430,"close":11475,"volume":576662,"rsi_14":16.18,"sma_20":14266.25,"sma_60":13790.42,"sma_120":14119.58},{"date":"2025-03-05","open":11310,"high":11835,"low":11310,"close":11835,"volume":292178,"rsi_14":22.11,"sma_20":14080.5,"sma_60":13753.92,"sma_120":14102.71},{"date":"2025-03-06","open":11835,"high":11955,"low":11670,"close":11740,"volume":219890,"rsi_14":17.23,"sma_20":13886.5,"sma_60":13728.92,"sma_120":14083.88},{"date":"2025-03-07","open":11570,"high":11860,"low":11570,"close":11835,"volume":154850,"rsi_14":19.32,"sma_20":13667.5,"sma_60":13701.17,"sma_120":14069.58},{"date":"2025-03-10","open":11860,"high":11880,"low":11670,"close":11740,"volume":133520,"rsi_14":11.47,"sma_20":13436.5,"sma_60":13682.17,"sma_120":14054.71},{"date":"2025-03-11","open":11500,"high":11620,"low":11430,"close":11570,"volume":131961,"rsi_14":24.59,"sma_20":13212.5,"sma_60":13664.67,"sma_120":14037.62},{"date":"2025-03-12","open":11570,"high":11810,"low":11525,"close":11620,"volume":153797,"rsi_14":22.6,"sma_20":12981.5,"sma_60":13643.25,"sma_120":14022.75},{"date":"2025-03-13","open":11715,"high":11810,"low":11455,"close":11475,"volume":144658,"rsi_14":22.18,"sma_20":12774.25,"sma_60":13634.08,"sma_120":14006.67},{"date":"2025-03-14","open":11475,"high":11500,"low":11310,"close":11360,"volume":192716,"rsi_14":22.22,"sma_20":12542.25,"sma_60":13610.33,"sma_120":13989.83},{"date":"2025-03-17","open":11360,"high":11430,"low":11335,"close":11335,"volume":146210,"rsi_14":23.48,"sma_20":12324.25,"sma_60":13586.92,"sma_120":13972.17},{"date":"2025-03-18","open":11335,"high":11380,"low":10975,"close":11190,"volume":304162,"rsi_14":23.44,"sma_20":12071.75,"sma_60":13564.67,"sma_120":13955.5},{"date":"2025-03-19","open":11190,"high":11215,"low":11050,"close":11120,"volume":162810,"rsi_14":22.81,"sma_20":11980.0,"sma_60":13534.92,"sma_120":13936.25},{"date":"2025-03-20","open":11070,"high":11190,"low":11025,"close":11025,"volume":169197,"rsi_14":19.2,"sma_20":11877.5,"sma_60":13506.33,"sma_120":13909.67},{"date":"2025-03-21","open":11025,"high":11095,"low":10930,"close":10975,"volume":166043,"rsi_14":25.38,"sma_20":11777.25,"sma_60":13482.08,"sma_120":13881.88},{"date":"2025-03-24","open":10975,"high":11025,"low":10785,"close":10835,"volume":212568,"rsi_14":30.61,"sma_20":11676.0,"sma_60":13455.5,"sma_120":13841.38},{"date":"2025-03-25","open":10905,"high":10975,"low":10785,"close":10880,"volume":170215,"rsi_14":14.23,"sma_20":11585.5,"sma_60":13436.42,"sma_120":13811.58},{"date":"2025-03-26","open":10785,"high":10955,"low":10765,"close":10905,"volume":146276,"rsi_14":17.0,"sma_20":11503.25,"sma_60":13420.92,"sma_120":13784.38},{"date":"2025-03-27","open":10785,"high":10880,"low":10570,"close":10595,"volume":226790,"rsi_14":8.11,"sma_20":11405.5,"sma_60":13397.5,"sma_120":13759.96},{"date":"2025-03-28","open":10595,"high":10620,"low":10335,"close":10380,"volume":221192,"rsi_14":7.5,"sma_20":11292.25,"sma_60":13371.67,"sma_120":13722.83},{"date":"2025-03-31","open":10260,"high":10360,"low":10000,"close":10070,"volume":144014,"rsi_14":6.9,"sma_20":11198.0,"sma_60":13342.25,"sma_120":13689.29},{"date":"2025-04-01","open":10070,"high":10260,"low":10000,"close":10120,"volume":104513,"rsi_14":6.9,"sma_20":11130.25,"sma_60":13314.08,"sma_120":13651.79},{"date":"2025-04-02","open":10145,"high":10190,"low":9905,"close":9905,"volume":118038,"rsi_14":6.63,"sma_20":11033.75,"sma_60":13288.67,"sma_120":13620.83},{"date":"2025-04-03","open":9760,"high":9835,"low":9595,"close":9715,"volume":94452,"rsi_14":6.37,"sma_20":10932.5,"sma_60":13254.92,"sma_120":13581.54},{"date":"2025-04-04","open":9430,"high":10025,"low":9430,"close":9860,"volume":107799,"rsi_14":13.22,"sma_20":10833.75,"sma_60":13206.92,"sma_120":13541.08},{"date":"2025-04-07","open":9475,"high":9645,"low":9420,"close":9525,"volume":149678,"rsi_14":12.07,"sma_20":10723.0,"sma_60":13147.0,"sma_120":13493.46},{"date":"2025-04-08","open":9570,"high":9690,"low":9510,"close":9510,"volume":74156,"rsi_14":12.38,"sma_20":10620.0,"sma_60":13080.08,"sma_120":13423.08},{"date":"2025-04-09","open":9490,"high":9595,"low":9215,"close":9215,"volume":117910,"rsi_14":11.32,"sma_20":10499.75,"sma_60":13011.42,"sma_120":13361.96},{"date":"2025-04-10","open":9785,"high":9860,"low":9525,"close":9665,"volume":116031,"rsi_14":26.09,"sma_20":10409.25,"sma_60":12952.67,"sma_120":13316.88},{"date":"2025-04-11","open":9480,"high":9715,"low":9380,"close":9570,"volume":113403,"rsi_14":26.53,"sma_20":10319.75,"sma_60":12894.25,"sma_120":13279.96},{"date":"2025-04-14","open":9645,"high":9760,"low":9570,"close":9740,"volume":56128,"rsi_14":29.79,"sma_20":10240.0,"sma_60":12836.33,"sma_120":13241.67},{"date":"2025-04-15","open":9690,"high":9955,"low":9665,"close":9880,"volume":70546,"rsi_14":32.54,"sma_20":10174.5,"sma_60":12779.17,"sma_120":13210.08},{"date":"2025-04-16","open":10000,"high":10000,"low":9665,"close":9665,"volume":51918,"rsi_14":33.63,"sma_20":10101.75,"sma_60":12712.08,"sma_120":13177.92},{"date":"2025-04-17","open":9645,"high":9810,"low":9620,"close":9785,"volume":33398,"rsi_14":39.16,"sma_20":10039.75,"sma_60":12640.25,"sma_120":13144.75},{"date":"2025-04-18","open":9860,"high":9975,"low":9760,"close":9860,"volume":60831,"rsi_14":45.82,"sma_20":9984.0,"sma_60":12568.83,"sma_120":13111.42},{"date":"2025-04-21","open":9905,"high":9955,"low":9810,"close":9905,"volume":43654,"rsi_14":45.71,"sma_20":9937.5,"sma_60":12490.67,"sma_120":13078.88},{"date":"2025-04-22","open":9905,"high":9955,"low":9785,"close":9955,"volume":39380,"rsi_14":51.07,"sma_20":9891.25,"sma_60":12389.92,"sma_120":13039.42},{"date":"2025-04-23","open":10000,"high":10050,"low":9905,"close":10000,"volume":38911,"rsi_14":56.49,"sma_20":9846.0,"sma_60":12286.67,"sma_120":12990.79},{"date":"2025-04-24","open":10070,"high":10190,"low":10025,"close":10190,"volume":93291,"rsi_14":57.37,"sma_20":9825.75,"sma_60":12139.75,"sma_120":12943.96},{"date":"2025-04-25","open":10260,"high":10550,"low":10215,"close":10380,"volume":75995,"rsi_14":70.41,"sma_20":9825.75,"sma_60":11986.5,"sma_120":12899.08},{"date":"2025-04-28","open":10475,"high":10550,"low":10260,"close":10285,"volume":41622,"rsi_14":67.82,"sma_20":9836.5,"sma_60":11848.33,"sma_120":12845.88},{"date":"2025-04-29","open":10285,"high":10405,"low":10120,"close":10405,"volume":54907,"rsi_14":79.75,"sma_20":9850.75,"sma_60":11749.08,"sma_120":12794.08},{"date":"2025-04-30","open":10405,"high":10475,"low":10190,"close":10190,"volume":58281,"rsi_14":64.87,"sma_20":9865.0,"sma_60":11659.75,"sma_120":12753.0},{"date":"2025-05-02","open":10190,"high":10455,"low":10120,"close":10260,"volume":52948,"rsi_14":69.83,"sma_20":9892.25,"sma_60":11570.42,"sma_120":12707.33},{"date":"2025-05-07","open":10475,"high":10740,"low":10475,"close":10645,"volume":164931,"rsi_14":73.15,"sma_20":9931.5,"sma_60":11477.58,"sma_120":12667.83},{"date":"2025-05-08","open":10645,"high":10715,"low":10285,"close":10455,"volume":103043,"rsi_14":64.34,"sma_20":9978.0,"sma_60":11379.17,"sma_120":12627.38},{"date":"2025-05-09","open":10380,"high":10455,"low":10240,"close":10310,"volume":55492,"rsi_14":66.67,"sma_20":10018.0,"sma_60":11283.5,"sma_120":12586.08},{"date":"2025-05-12","open":10335,"high":10455,"low":10145,"close":10380,"volume":52703,"rsi_14":65.78,"sma_20":10076.25,"sma_60":11185.83,"sma_120":12548.17},{"date":"2025-05-13","open":10335,"high":10455,"low":10335,"close":10360,"volume":66330,"rsi_14":63.66,"sma_20":10111.0,"sma_60":11098.17,"sma_120":12512.46},{"date":"2025-05-14","open":10310,"high":10455,"low":10310,"close":10405,"volume":37913,"rsi_14":63.66,"sma_20":10152.75,"sma_60":11004.92,"sma_120":12481.5},{"date":"2025-05-15","open":10500,"high":10525,"low":10285,"close":10380,"volume":38019,"rsi_14":61.77,"sma_20":10184.75,"sma_60":10916.33,"sma_120":12451.5},{"date":"2025-05-16","open":10240,"high":10360,"low":10145,"close":10165,"volume":84152,"rsi_14":54.18,"sma_20":10199.0,"sma_60":10815.08,"sma_120":12421.71},{"date":"2025-05-19","open":10070,"high":10120,"low":9905,"close":9955,"volume":86763,"rsi_14":44.11,"sma_20":10213.5,"sma_60":10765.08,"sma_120":12389.58},{"date":"2025-05-20","open":9955,"high":10000,"low":9715,"close":9740,"volume":79974,"rsi_14":34.16,"sma_20":10211.25,"sma_60":10709.5,"sma_120":12356.83},{"date":"2025-05-21","open":9665,"high":9860,"low":9665,"close":9785,"volume":51254,"rsi_14":37.31,"sma_20":10207.5,"sma_60":10656.25,"sma_120":12321.5},{"date":"2025-05-22","open":9810,"high":9975,"low":9690,"close":9690,"volume":80670,"rsi_14":31.62,"sma_20":10196.75,"sma_60":10603.42,"sma_120":12286.75},{"date":"2025-05-23","open":9740,"high":9905,"low":9665,"close":9905,"volume":72572,"rsi_14":42.67,"sma_20":10194.25,"sma_60":10557.0,"sma_120":12255.21},{"date":"2025-05-26","open":9880,"high":10025,"low":9835,"close":9905,"volume":63955,"rsi_14":40.53,"sma_20":10189.5,"sma_60":10512.92,"sma_120":12223.46},{"date":"2025-05-27","open":9955,"high":9955,"low":9785,"close":9880,"volume":48138,"rsi_14":24.75,"sma_20":10174.0,"sma_60":10468.42,"sma_120":12188.92},{"date":"2025-05-28","open":9880,"high":9955,"low":9810,"close":9880,"volume":103989,"rsi_14":28.3,"sma_20":10149.0,"sma_60":10422.33,"sma_120":12149.62},{"date":"2025-05-29","open":9955,"high":10000,"low":9715,"close":9880,"volume":103486,"rsi_14":31.78,"sma_20":10128.75,"sma_60":10387.75,"sma_120":12112.92},{"date":"2025-05-30","open":9930,"high":9975,"low":9715,"close":9715,"volume":331856,"rsi_14":23.92,"sma_20":10094.25,"sma_60":10358.42,"sma_120":12074.42},{"date":"2025-06-02","open":9715,"high":9760,"low":9645,"close":9690,"volume":69387,"rsi_14":23.83,"sma_20":10069.25,"sma_60":10322.67,"sma_120":12038.29},{"date":"2025-06-04","open":9570,"high":9810,"low":9570,"close":9715,"volume":67451,"rsi_14":22.62,"sma_20":10042.0,"sma_60":10288.92,"sma_120":12008.92},{"date":"2025-06-05","open":9760,"high":9835,"low":9665,"close":9715,"volume":91219,"rsi_14":23.08,"sma_20":9995.5,"sma_60":10253.58,"sma_120":11977.38},{"date":"2025-06-09","open":9785,"high":9835,"low":9690,"close":9835,"volume":88837,"rsi_14":35.53,"sma_20":9964.5,"sma_60":10221.83,"sma_120":11952.0},{"date":"2025-06-10","open":9835,"high":10190,"low":9835,"close":10120,"volume":110723,"rsi_14":56.79,"sma_20":9955.0,"sma_60":10197.67,"sma_120":11931.17},{"date":"2025-06-11","open":10190,"high":10475,"low":9975,"close":10310,"volume":165083,"rsi_14":73.95,"sma_20":9951.5,"sma_60":10175.83,"sma_120":11909.54},{"date":"2025-06-12","open":10430,"high":10455,"low":10190,"close":10240,"volume":106580,"rsi_14":68.72,"sma_20":9945.5,"sma_60":10155.25,"sma_120":11894.67},{"date":"2025-06-13","open":10215,"high":10240,"low":9740,"close":9785,"volume":144799,"rsi_14":53.02,"sma_20":9914.5,"sma_60":10129.0,"sma_120":11869.67},{"date":"2025-06-16","open":9525,"high":9715,"low":9525,"close":9645,"volume":116800,"rsi_14":41.33,"sma_20":9877.75,"sma_60":10100.83,"sma_120":11843.88},{"date":"2025-06-17","open":9740,"high":9760,"low":9620,"close":9620,"volume":81697,"rsi_14":40.66,"sma_20":9850.5,"sma_60":10074.67,"sma_120":11819.67},{"date":"2025-06-18","open":9665,"high":9760,"low":9525,"close":9595,"volume":92285,"rsi_14":40.66,"sma_20":9832.5,"sma_60":10049.25,"sma_120":11792.08},{"date":"2025-06-19","open":9740,"high":9760,"low":9525,"close":9595,"volume":50032,"rsi_14":40.66,"sma_20":9825.25,"sma_60":10025.42,"sma_120":11765.88},{"date":"2025-06-20","open":9620,"high":9645,"low":9525,"close":9550,"volume":60975,"rsi_14":39.49,"sma_20":9813.5,"sma_60":10001.67,"sma_120":11741.88},{"date":"2025-06-23","open":9550,"high":9570,"low":9500,"close":9505,"volume":104571,"rsi_14":42.76,"sma_20":9804.25,"sma_60":9979.5,"sma_120":11717.5},{"date":"2025-06-24","open":9760,"high":10165,"low":9715,"close":10025,"volume":183195,"rsi_14":58.61,"sma_20":9810.25,"sma_60":9965.25,"sma_120":11700.83},{"date":"2025-06-25","open":10285,"high":10285,"low":9860,"close":10120,"volume":121429,"rsi_14":60.05,"sma_20":9821.0,"sma_60":9952.17,"sma_120":11686.54},{"date":"2025-06-26","open":10190,"high":10190,"low":9760,"close":9905,"volume":103845,"rsi_14":54.26,"sma_20":9822.25,"sma_60":9940.67,"sma_120":11669.08},{"date":"2025-06-27","open":9975,"high":10050,"low":9690,"close":9715,"volume":70479,"rsi_14":47.39,"sma_20":9814.0,"sma_60":9929.58,"sma_120":11650.62},{"date":"2025-06-30","open":9620,"high":9760,"low":9620,"close":9665,"volume":55101,"rsi_14":38.98,"sma_20":9803.25,"sma_60":9922.83,"sma_120":11632.54},{"date":"2025-07-01","open":9665,"high":9760,"low":9570,"close":9570,"volume":217108,"rsi_14":31.22,"sma_20":9796.0,"sma_60":9913.67,"sma_120":11613.88},{"date":"2025-07-02","open":9645,"high":9665,"low":9525,"close":9645,"volume":137093,"rsi_14":34.94,"sma_20":9793.75,"sma_60":9909.33,"sma_120":11599.0},{"date":"2025-07-03","open":9645,"high":9785,"low":9620,"close":9715,"volume":251345,"rsi_14":47.8,"sma_20":9793.75,"sma_60":9909.33,"sma_120":11582.12},{"date":"2025-07-04","open":9715,"high":9760,"low":9550,"close":9570,"volume":201573,"rsi_14":47.65,"sma_20":9786.5,"sma_60":9904.5,"sma_120":11555.71},{"date":"2025-07-07","open":9570,"high":9595,"low":9525,"close":9570,"volume":109236,"rsi_14":48.41,"sma_20":9773.25,"sma_60":9905.25,"sma_120":11526.12},{"date":"2025-07-08","open":9550,"high":9715,"low":9525,"close":9665,"volume":172938,"rsi_14":52.13,"sma_20":9750.5,"sma_60":9907.83,"sma_120":11493.96},{"date":"2025-07-09","open":9665,"high":9690,"low":9570,"close":9645,"volume":105235,"rsi_14":51.51,"sma_20":9717.25,"sma_60":9915.0,"sma_120":11463.21},{"date":"2025-07-10","open":9645,"high":9665,"low":9525,"close":9645,"volume":197948,"rsi_14":52.94,"sma_20":9687.5,"sma_60":9914.67,"sma_120":11433.67},{"date":"2025-07-11","open":9645,"high":9740,"low":9620,"close":9665,"volume":160668,"rsi_14":55.03,"sma_20":9681.5,"sma_60":9916.25,"sma_120":11405.25},{"date":"2025-07-14","open":9690,"high":9740,"low":9550,"close":9690,"volume":116144,"rsi_14":34.7,"sma_20":9683.75,"sma_60":9915.42,"sma_120":11375.88},{"date":"2025-07-15","open":9595,"high":9665,"low":9550,"close":9550,"volume":127973,"rsi_14":25.0,"sma_20":9680.25,"sma_60":9909.92,"sma_120":11344.54},{"date":"2025-07-16","open":9550,"high":9595,"low":9500,"close":9505,"volume":188727,"rsi_14":29.38,"sma_20":9675.75,"sma_60":9907.25,"sma_120":11309.67},{"date":"2025-07-17","open":9515,"high":9550,"low":9475,"close":9485,"volume":207708,"rsi_14":35.62,"sma_20":9670.25,"sma_60":9902.25,"sma_120":11271.25},{"date":"2025-07-18","open":9485,"high":9485,"low":9380,"close":9385,"volume":264775,"rsi_14":33.53,"sma_20":9662.0,"sma_60":9894.33,"sma_120":11231.58},{"date":"2025-07-21","open":9385,"high":9385,"low":9260,"close":9270,"volume":234585,"rsi_14":32.76,"sma_20":9650.25,"sma_60":9883.75,"sma_120":11187.21},{"date":"2025-07-22","open":9350,"high":9370,"low":9270,"close":9320,"volume":95621,"rsi_14":30.77,"sma_20":9615.0,"sma_60":9873.17,"sma_120":11131.54},{"date":"2025-07-23","open":9320,"high":9340,"low":9250,"close":9260,"volume":63864,"rsi_14":22.75,"sma_20":9572.0,"sma_60":9860.83,"sma_120":11073.75},{"date":"2025-07-24","open":9260,"high":9300,"low":9220,"close":9220,"volume":100774,"rsi_14":26.03,"sma_20":9537.75,"sma_60":9844.67,"sma_120":10992.21},{"date":"2025-07-25","open":9215,"high":9245,"low":9200,"close":9210,"volume":81989,"rsi_14":25.68,"sma_20":9512.5,"sma_60":9825.17,"sma_120":10905.83},{"date":"2025-07-28","open":9210,"high":9260,"low":8740,"close":8890,"volume":357276,"rsi_14":9.84,"sma_20":9473.75,"sma_60":9801.92,"sma_120":10825.12},{"date":"2025-07-29","open":8890,"high":8890,"low":8740,"close":8740,"volume":187490,"rsi_14":8.68,"sma_20":9432.25,"sma_60":9774.17,"sma_120":10761.62},{"date":"2025-07-30","open":8750,"high":9020,"low":8690,"close":8865,"volume":127321,"rsi_14":18.03,"sma_20":9393.25,"sma_60":9752.08,"sma_120":10705.92},{"date":"2025-07-31","open":8865,"high":9035,"low":8835,"close":8980,"volume":78769,"rsi_14":23.95,"sma_20":9356.5,"sma_60":9730.75,"sma_120":10650.58},{"date":"2025-08-01","open":8980,"high":8980,"low":8690,"close":8710,"volume":118345,"rsi_14":18.59,"sma_20":9313.5,"sma_60":9698.5,"sma_120":10588.04},{"date":"2025-08-04","open":8715,"high":9000,"low":8620,"close":8840,"volume":84636,"rsi_14":27.1,"sma_20":9277.0,"sma_60":9671.58,"sma_120":10525.38},{"date":"2025-08-05","open":8750,"high":8930,"low":8750,"close":8925,"volume":63427,"rsi_14":31.76,"sma_20":9240.0,"sma_60":9648.5,"sma_120":10466.0},{"date":"2025-08-06","open":8895,"high":9760,"low":8895,"close":9180,"volume":433685,"rsi_14":41.64,"sma_20":9216.75,"sma_60":9628.5,"sma_120":10407.17},{"date":"2025-08-07","open":9200,"high":9450,"low":9190,"close":9280,"volume":139904,"rsi_14":47.12,"sma_20":9198.5,"sma_60":9610.5,"sma_120":10354.33},{"date":"2025-08-08","open":9000,"high":9245,"low":8750,"close":9045,"volume":358926,"rsi_14":44.22,"sma_20":9167.5,"sma_60":9587.83,"sma_120":10296.38},{"date":"2025-08-11","open":9050,"high":9085,"low":8855,"close":8880,"volume":114124,"rsi_14":39.32,"sma_20":9127.0,"sma_60":9562.83,"sma_120":10239.58},{"date":"2025-08-12","open":8880,"high":8940,"low":8855,"close":8855,"volume":77527,"rsi_14":40.0,"sma_20":9092.25,"sma_60":9541.0,"sma_120":10178.04},{"date":"2025-08-13","open":8880,"high":8955,"low":8850,"close":8955,"volume":51490,"rsi_14":43.65,"sma_20":9064.75,"sma_60":9524.33,"sma_120":10144.71},{"date":"2025-08-14","open":8955,"high":9045,"low":8875,"close":8955,"volume":54848,"rsi_14":43.86,"sma_20":9038.25,"sma_60":9511.25,"sma_120":10110.38},{"date":"2025-08-18","open":8955,"high":8955,"low":8810,"close":8835,"volume":43545,"rsi_14":48.53,"sma_20":9010.75,"sma_60":9495.42,"sma_120":10075.83},{"date":"2025-08-19","open":8955,"high":8955,"low":8780,"close":8780,"volume":49587,"rsi_14":51.12,"sma_20":8986.25,"sma_60":9480.25,"sma_120":10041.83},{"date":"2025-08-20","open":8775,"high":8775,"low":8625,"close":8660,"volume":94994,"rsi_14":44.23,"sma_20":8953.25,"sma_60":9459.5,"sma_120":10008.25},{"date":"2025-08-21","open":8660,"high":8725,"low":8660,"close":8680,"volume":36819,"rsi_14":41.07,"sma_20":8924.25,"sma_60":9439.08,"sma_120":9976.0},{"date":"2025-08-22","open":8680,"high":8865,"low":8680,"close":8865,"volume":70686,"rsi_14":54.86,"sma_20":8906.5,"sma_60":9422.17,"sma_120":9945.29},{"date":"2025-08-25","open":8865,"high":8990,"low":8810,"close":8945,"volume":64264,"rsi_14":53.4,"sma_20":8893.25,"sma_60":9406.58,"sma_120":9914.46},{"date":"2025-08-26","open":8820,"high":8955,"low":8820,"close":8910,"volume":51567,"rsi_14":49.5,"sma_20":8894.25,"sma_60":9390.42,"sma_120":9889.08},{"date":"2025-08-27","open":8920,"high":8975,"low":8855,"close":8860,"volume":44370,"rsi_14":37.6,"sma_20":8900.25,"sma_60":9376.17,"sma_120":9867.29},{"date":"2025-08-28","open":8750,"high":8905,"low":8750,"close":8840,"volume":37078,"rsi_14":31.82,"sma_20":8899.0,"sma_60":9362.0,"sma_120":9842.33},{"date":"2025-08-29","open":8845,"high":8855,"low":8755,"close":8770,"volume":43177,"rsi_14":36.84,"sma_20":8888.5,"sma_60":9346.25,"sma_120":9817.58},{"date":"2025-09-01","open":8770,"high":8805,"low":8685,"close":8690,"volume":43855,"rsi_14":40.1,"sma_20":8887.5,"sma_60":9329.17,"sma_120":9791.38},{"date":"2025-09-02","open":8690,"high":8775,"low":8690,"close":8720,"volume":30353,"rsi_14":43.01,"sma_20":8881.5,"sma_60":9310.58,"sma_120":9766.21},{"date":"2025-09-03","open":8695,"high":8835,"low":8685,"close":8825,"volume":33416,"rsi_14":43.3,"sma_20":8876.5,"sma_60":9289.0,"sma_120":9743.33},{"date":"2025-09-04","open":8835,"high":8995,"low":8835,"close":8895,"volume":60135,"rsi_14":47.12,"sma_20":8862.25,"sma_60":9265.42,"sma_120":9720.62},{"date":"2025-09-05","open":8895,"high":8985,"low":8825,"close":8860,"volume":30001,"rsi_14":51.31,"sma_20":8841.25,"sma_60":9242.42,"sma_120":9698.83},{"date":"2025-09-08","open":8865,"high":9030,"low":8790,"close":8940,"volume":69708,"rsi_14":58.16,"sma_20":8836.0,"sma_60":9228.33,"sma_120":9678.67},{"date":"2025-09-09","open":8990,"high":9165,"low":8990,"close":9105,"volume":119720,"rsi_14":71.71,"sma_20":8847.25,"sma_60":9219.33,"sma_120":9660.08},{"date":"2025-09-10","open":9115,"high":9150,"low":9015,"close":9055,"volume":58371,"rsi_14":67.77,"sma_20":8857.25,"sma_60":9209.92,"sma_120":9642.29},{"date":"2025-09-11","open":9055,"high":9210,"low":9055,"close":9210,"volume":96067,"rsi_14":66.83,"sma_20":8870.0,"sma_60":9203.5,"sma_120":9626.38},{"date":"2025-09-12","open":9210,"high":9250,"low":9125,"close":9250,"volume":88502,"rsi_14":65.48,"sma_20":8884.75,"sma_60":9197.75,"sma_120":9611.58},{"date":"2025-09-15","open":9250,"high":9275,"low":9065,"close":9235,"volume":100055,"rsi_14":66.84,"sma_20":8904.75,"sma_60":9192.5,"sma_120":9597.08},{"date":"2025-09-16","open":9140,"high":9185,"low":9050,"close":9060,"volume":80395,"rsi_14":59.17,"sma_20":8918.75,"sma_60":9185.08,"sma_120":9582.29},{"date":"2025-09-17","open":9070,"high":9145,"low":8980,"close":9120,"volume":58954,"rsi_14":62.39,"sma_20":8941.75,"sma_60":9170.0,"sma_120":9567.62},{"date":"2025-09-18","open":9125,"high":9160,"low":9020,"close":9035,"volume":59806,"rsi_14":61.57,"sma_20":8959.5,"sma_60":9151.92,"sma_120":9552.04},{"date":"2025-09-19","open":9030,"high":9045,"low":8965,"close":9025,"volume":52070,"rsi_14":65.58,"sma_20":8967.5,"sma_60":9137.25,"sma_120":9538.96},{"date":"2025-09-22","open":9025,"high":9120,"low":8970,"close":8970,"volume":60830,"rsi_14":61.36,"sma_20":8968.75,"sma_60":9124.83,"sma_120":9527.21},{"date":"2025-09-23","open":9055,"high":9055,"low":8860,"close":8860,"volume":84696,"rsi_14":51.58,"sma_20":8966.25,"sma_60":9111.42,"sma_120":9517.12},{"date":"2025-09-24","open":8995,"high":8995,"low":8765,"close":8765,"volume":67033,"rsi_14":44.25,"sma_20":8961.5,"sma_60":9098.0,"sma_120":9505.83},{"date":"2025-09-25","open":8770,"high":8835,"low":8755,"close":8775,"volume":47087,"rsi_14":46.15,"sma_20":8958.25,"sma_60":9083.5,"sma_120":9496.42},{"date":"2025-09-26","open":8775,"high":8835,"low":8695,"close":8705,"volume":67241,"rsi_14":39.27,"sma_20":8955.0,"sma_60":9066.67,"sma_120":9488.0},{"date":"2025-09-29","open":8740,"high":8790,"low":8690,"close":8705,"volume":51179,"rsi_14":28.49,"sma_20":8955.75,"sma_60":9052.25,"sma_120":9478.38},{"date":"2025-09-30","open":8710,"high":8970,"low":8705,"close":8870,"volume":55473,"rsi_14":41.15,"sma_20":8963.25,"sma_60":9040.58,"sma_120":9472.92},{"date":"2025-10-01","open":8785,"high":8925,"low":8705,"close":8720,"volume":53166,"rsi_14":26.44,"sma_20":8958.0,"sma_60":9024.83,"sma_120":9466.33},{"date":"2025-10-02","open":8725,"high":9210,"low":8620,"close":8955,"volume":397269,"rsi_14":38.06,"sma_20":8961.0,"sma_60":9013.33,"sma_120":9464.17},{"date":"2025-10-10","open":8955,"high":9050,"low":8755,"close":8835,"volume":126105,"rsi_14":35.07,"sma_20":8959.75,"sma_60":8999.83,"sma_120":9457.25},{"date":"2025-10-13","open":8810,"high":8810,"low":8640,"close":8745,"volume":89314,"rsi_14":37.45,"sma_20":8950.0,"sma_60":8984.5,"sma_120":9450.38},{"date":"2025-10-14","open":8740,"high":8835,"low":8665,"close":8670,"volume":105433,"rsi_14":32.28,"sma_20":8928.25,"sma_60":8967.5,"sma_120":9441.46},{"date":"2025-10-15","open":8670,"high":8670,"low":8670,"close":8670,"volume":0,"rsi_14":34.6,"sma_20":8909.0,"sma_60":8952.83,"sma_120":9431.38},{"date":"2025-10-16","open":8670,"high":8670,"low":8670,"close":8670,"volume":0,"rsi_14":34.89,"sma_20":8882.0,"sma_60":8938.92,"sma_120":9423.08},{"date":"2025-10-17","open":8670,"high":8670,"low":8670,"close":8670,"volume":0,"rsi_14":36.61,"sma_20":8853.0,"sma_60":8925.33,"sma_120":9413.79},{"date":"2025-10-20","open":8670,"high":8670,"low":8670,"close":8670,"volume":0,"rsi_14":40.59,"sma_20":8824.75,"sma_60":8913.42,"sma_120":9403.88},{"date":"2025-10-21","open":8670,"high":8670,"low":8670,"close":8670,"volume":0,"rsi_14":44.81,"sma_20":8805.25,"sma_60":8903.42,"sma_120":9393.58},{"date":"2025-10-22","open":8670,"high":8670,"low":8670,"close":8670,"volume":0,"rsi_14":44.2,"sma_20":8782.75,"sma_60":8892.58,"sma_120":9382.88},{"date":"2025-10-23","open":8670,"high":8670,"low":8670,"close":8670,"volume":0,"rsi_14":47.9,"sma_20":8764.5,"sma_60":8882.75,"sma_120":9371.79},{"date":"2025-10-24","open":8670,"high":8670,"low":8670,"close":8670,"volume":0,"rsi_14":47.9,"sma_20":8746.75,"sma_60":8873.58,"sma_120":9359.12},{"date":"2025-10-27","open":8670,"high":8670,"low":8670,"close":8670,"volume":0,"rsi_14":35.07,"sma_20":8731.75,"sma_60":8864.58,"sma_120":9344.88},{"date":"2025-10-28","open":8670,"high":8670,"low":8670,"close":8670,"volume":0,"rsi_14":45.19,"sma_20":8722.25,"sma_60":8860.92,"sma_120":9331.42},{"date":"2025-10-29","open":8670,"high":8670,"low":8670,"close":8670,"volume":0,"rsi_14":0.0,"sma_20":8717.5,"sma_60":8859.75,"sma_120":9316.96},{"date":"2025-10-30","open":8670,"high":8670,"low":8670,"close":8670,"volume":0,"rsi_14":0.0,"sma_20":8712.25,"sma_60":8856.5,"sma_120":9304.29},{"date":"2025-10-31","open":8670,"high":8670,"low":8670,"close":8670,"volume":0,"rsi_14":0.0,"sma_20":8710.5,"sma_60":8851.33,"sma_120":9291.04},{"date":"2025-11-03","open":8670,"high":8670,"low":8670,"close":8670,"volume":0,"rsi_14":100.0,"sma_20":8708.75,"sma_60":8850.67,"sma_120":9274.58},{"date":"2025-11-04","open":8670,"high":8670,"low":8670,"close":8670,"volume":0,"rsi_14":100.0,"sma_20":8698.75,"sma_60":8847.83,"sma_120":9259.71},{"date":"2025-11-05","open":8670,"high":8810,"low":7810,"close":8150,"volume":348804,"rsi_14":0.0,"sma_20":8670.25,"sma_60":8834.92,"sma_120":9241.71},{"date":"2025-11-06","open":8095,"high":8260,"low":7800,"close":7835,"volume":223169,"rsi_14":0.0,"sma_20":8614.25,"sma_60":8812.5,"sma_120":9220.5},{"date":"2025-11-07","open":7835,"high":7950,"low":7595,"close":7645,"volume":123063,"rsi_14":0.0,"sma_20":8554.75,"sma_60":8785.25,"sma_120":9197.88},{"date":"2025-11-10","open":7645,"high":8475,"low":7620,"close":7795,"volume":290540,"rsi_14":12.77,"sma_20":8507.25,"sma_60":8764.42,"sma_120":9176.12},{"date":"2025-11-11","open":7795,"high":8180,"low":7795,"close":8170,"volume":86895,"rsi_14":33.87,"sma_20":8482.25,"sma_60":8752.58,"sma_120":9157.71},{"date":"2025-11-12","open":8215,"high":8380,"low":8130,"close":8280,"volume":91193,"rsi_14":38.25,"sma_20":8462.75,"sma_60":8743.0,"sma_120":9142.0},{"date":"2025-11-13","open":8145,"high":8400,"low":8145,"close":8280,"volume":99834,"rsi_14":38.25,"sma_20":8443.25,"sma_60":8731.75,"sma_120":9128.04},{"date":"2025-11-14","open":8095,"high":8280,"low":7855,"close":7940,"volume":132160,"rsi_14":31.75,"sma_20":8406.75,"sma_60":8714.83,"sma_120":9113.04},{"date":"2025-11-17","open":7940,"high":7945,"low":7740,"close":7755,"volume":95221,"rsi_14":29.06,"sma_20":8361.0,"sma_60":8696.83,"sma_120":9096.12},{"date":"2025-11-18","open":7675,"high":7760,"low":7645,"close":7675,"volume":57047,"rsi_14":28.04,"sma_20":8311.25,"sma_60":8678.42,"sma_120":9079.33},{"date":"2025-11-19","open":7645,"high":8020,"low":7645,"close":7675,"volume":152410,"rsi_14":28.04,"sma_20":8261.5,"sma_60":8662.0,"sma_120":9060.75},{"date":"2025-11-20","open":7675,"high":7890,"low":7665,"close":7730,"volume":69649,"rsi_14":29.74,"sma_20":8214.5,"sma_60":8646.17,"sma_120":9042.62},{"date":"2025-11-21","open":7710,"high":7715,"low":7590,"close":7685,"volume":90383,"rsi_14":29.18,"sma_20":8165.25,"sma_60":8626.5,"sma_120":9024.33},{"date":"2025-11-24","open":7625,"high":7685,"low":7560,"close":7590,"volume":74348,"rsi_14":28.05,"sma_20":8111.25,"sma_60":8603.92,"sma_120":9005.25},{"date":"2025-11-25","open":7570,"high":7620,"low":7525,"close":7565,"volume":55899,"rsi_14":35.11,"sma_20":8056.0,"sma_60":8581.5,"sma_120":8985.96},{"date":"2025-11-26","open":7645,"high":7710,"low":7525,"close":7635,"volume":64770,"rsi_14":44.19,"sma_20":8004.25,"sma_60":8561.08,"sma_120":8968.62},{"date":"2025-11-27","open":7560,"high":7730,"low":7560,"close":7565,"volume":47500,"rsi_14":47.5,"sma_20":7949.0,"sma_60":8539.83,"sma_120":8950.92},{"date":"2025-11-28","open":7575,"high":7620,"low":7545,"close":7555,"volume":59034,"rsi_14":41.78,"sma_20":7893.25,"sma_60":8519.58,"sma_120":8932.92},{"date":"2025-12-01","open":7555,"high":7650,"low":7525,"close":7620,"volume":60590,"rsi_14":26.09,"sma_20":7840.75,"sma_60":8501.75,"sma_120":8915.46},{"date":"2025-12-02","open":7620,"high":7785,"low":7570,"close":7570,"volume":89622,"rsi_14":17.43,"sma_20":7785.75,"sma_60":8482.58,"sma_120":8896.58},{"date":"2025-12-03","open":7620,"high":7645,"low":7540,"close":7545,"volume":54743,"rsi_14":17.04,"sma_20":7755.5,"sma_60":8461.25,"sma_120":8875.12},{"date":"2025-12-04","open":7545,"high":7595,"low":7495,"close":7510,"volume":74984,"rsi_14":23.46,"sma_20":7739.25,"sma_60":8438.17,"sma_120":8851.79},{"date":"2025-12-05","open":7545,"high":7560,"low":7465,"close":7465,"volume":69284,"rsi_14":28.36,"sma_20":7730.25,"sma_60":8414.92,"sma_120":8828.67},{"date":"2025-12-08","open":7465,"high":8210,"low":7365,"close":7460,"volume":290264,"rsi_14":31.93,"sma_20":7713.5,"sma_60":8390.25,"sma_120":8809.29},{"date":"2025-12-09","open":7565,"high":7565,"low":7365,"close":7475,"volume":56305,"rsi_14":33.61,"sma_20":7678.75,"sma_60":8363.08,"sma_120":8791.21},{"date":"2025-12-10","open":7455,"high":7500,"low":7430,"close":7450,"volume":33680,"rsi_14":25.86,"sma_20":7637.25,"sma_60":8336.33,"sma_120":8773.12},{"date":"2025-12-11","open":7440,"high":7740,"low":7440,"close":7440,"volume":113770,"rsi_14":27.52,"sma_20":7595.25,"sma_60":8306.83,"sma_120":8755.17},{"date":"2025-12-12","open":7430,"high":7495,"low":7220,"close":7300,"volume":181405,"rsi_14":25.42,"sma_20":7563.25,"sma_60":8274.33,"sma_120":8736.04},{"date":"2025-12-15","open":7140,"high":7335,"low":7140,"close":7245,"volume":95832,"rsi_14":24.19,"sma_20":7537.75,"sma_60":8241.17,"sma_120":8716.83},{"date":"2025-12-16","open":7245,"high":7270,"low":7175,"close":7180,"volume":56989,"rsi_14":13.01,"sma_20":7513.0,"sma_60":8209.83,"sma_120":8697.46},{"date":"2025-12-17","open":7230,"high":7230,"low":7035,"close":7045,"volume":114431,"rsi_14":11.76,"sma_20":7481.5,"sma_60":8175.25,"sma_120":8672.62},{"date":"2025-12-18","open":7040,"high":7040,"low":6865,"close":6865,"volume":96700,"rsi_14":9.41,"sma_20":7438.25,"sma_60":8139.08,"sma_120":8645.5},{"date":"2025-12-19","open":6870,"high":6895,"low":6645,"close":6780,"volume":135178,"rsi_14":1.72,"sma_20":7393.0,"sma_60":8101.67,"sma_120":8619.46},{"date":"2025-12-22","open":6780,"high":7105,"low":6780,"close":7060,"volume":95059,"rsi_14":26.82,"sma_20":7366.5,"sma_60":8069.83,"sma_120":8597.33},{"date":"2025-12-23","open":7060,"high":7060,"low":6800,"close":6805,"volume":68906,"rsi_14":22.18,"sma_20":7328.5,"sma_60":8035.58,"sma_120":8573.5},{"date":"2025-12-24","open":6810,"high":7095,"low":6785,"close":7045,"volume":75598,"rsi_14":34.85,"sma_20":7299.0,"sma_60":8006.92,"sma_120":8552.46},{"date":"2025-12-26","open":7045,"high":7300,"low":6830,"close":6830,"volume":140169,"rsi_14":31.38,"sma_20":7262.25,"sma_60":7974.5,"sma_120":8529.0},{"date":"2025-12-29","open":6830,"high":6955,"low":6670,"close":6905,"volume":70433,"rsi_14":34.37,"sma_20":7229.75,"sma_60":7944.5,"sma_120":8505.58},{"date":"2025-12-30","open":6950,"high":6970,"low":6890,"close":6905,"volume":51373,"rsi_14":33.81,"sma_20":7194.0,"sma_60":7914.5,"sma_120":8483.38},{"date":"2026-01-02","open":6905,"high":7070,"low":6775,"close":7070,"volume":77466,"rsi_14":40.0,"sma_20":7169.0,"sma_60":7884.5,"sma_120":8462.54},{"date":"2026-01-05","open":7140,"high":7290,"low":6815,"close":6860,"volume":133142,"rsi_14":36.19,"sma_20":7134.75,"sma_60":7853.5,"sma_120":8439.17},{"date":"2026-01-06","open":6860,"high":6935,"low":6760,"close":6885,"volume":92017,"rsi_14":39.55,"sma_20":7103.5,"sma_60":7819.0,"sma_120":8416.17},{"date":"2026-01-07","open":6890,"high":6990,"low":6720,"close":6760,"volume":120696,"rsi_14":38.2,"sma_20":7068.25,"sma_60":7784.42,"sma_120":8392.12},{"date":"2026-01-08","open":6760,"high":6760,"low":6215,"close":6225,"volume":448822,"rsi_14":31.09,"sma_20":7006.5,"sma_60":7742.42,"sma_120":8363.46},{"date":"2026-01-09","open":6280,"high":6440,"low":6280,"close":6405,"volume":122778,"rsi_14":37.55,"sma_20":6953.0,"sma_60":7704.67,"sma_120":8336.08},{"date":"2026-01-12","open":6410,"high":6780,"low":6410,"close":6770,"volume":180791,"rsi_14":48.28,"sma_20":6919.0,"sma_60":7673.0,"sma_120":8312.92},{"date":"2026-01-13","open":6770,"high":6940,"low":6670,"close":6930,"volume":131151,"rsi_14":52.65,"sma_20":6893.5,"sma_60":7644.0,"sma_120":8291.46},{"date":"2026-01-14","open":7015,"high":7100,"low":6895,"close":6930,"volume":104211,"rsi_14":47.45,"sma_20":6875.0,"sma_60":7615.0,"sma_120":8270.17},{"date":"2026-01-15","open":6935,"high":7280,"low":6905,"close":7160,"volume":226227,"rsi_14":57.03,"sma_20":6870.75,"sma_60":7589.83,"sma_120":8251.62},{"date":"2026-01-16","open":7205,"high":7515,"low":7070,"close":7245,"volume":210492,"rsi_14":54.22,"sma_20":6874.0,"sma_60":7566.08,"sma_120":8234.75},{"date":"2026-01-19","open":7285,"high":7290,"low":7075,"close":7165,"volume":117488,"rsi_14":57.49,"sma_20":6880.0,"sma_60":7541.0,"sma_120":8216.79},{"date":"2026-01-20","open":7120,"high":7520,"low":7120,"close":7435,"volume":159670,"rsi_14":60.91,"sma_20":6908.5,"sma_60":7520.42,"sma_120":8201.58},{"date":"2026-01-21","open":7415,"high":7415,"low":6945,"close":7065,"volume":168288,"rsi_14":52.86,"sma_20":6922.75,"sma_60":7493.67,"sma_120":8183.62},{"date":"2026-01-22","open":7065,"high":7190,"low":7000,"close":7065,"volume":110233,"rsi_14":49.91,"sma_20":6923.0,"sma_60":7466.92,"sma_120":8165.75},{"date":"2026-01-23","open":7065,"high":7095,"low":6860,"close":7065,"volume":91505,"rsi_14":54.23,"sma_20":6936.0,"sma_60":7440.17,"sma_120":8150.54},{"date":"2026-01-26","open":7065,"high":7190,"low":7020,"close":7180,"volume":149836,"rsi_14":55.86,"sma_20":6942.75,"sma_60":7415.33,"sma_120":8137.54},{"date":"2026-01-27","open":7140,"high":7415,"low":7095,"close":7245,"volume":201940,"rsi_14":59.88,"sma_20":6963.5,"sma_60":7391.58,"sma_120":8124.04},{"date":"2026-01-28","open":7455,"high":7455,"low":7105,"close":7125,"volume":212927,"rsi_14":72.06,"sma_20":6974.5,"sma_60":7365.83,"sma_120":8108.58},{"date":"2026-01-29","open":7125,"high":7160,"low":6875,"close":7140,"volume":161971,"rsi_14":69.6,"sma_20":6986.25,"sma_60":7340.33,"sma_120":8095.5},{"date":"2026-01-30","open":7135,"high":7135,"low":6850,"close":6935,"volume":232063,"rsi_14":54.81,"sma_20":6979.5,"sma_60":7311.42,"sma_120":8079.62},{"date":"2026-02-02","open":6935,"high":6945,"low":6675,"close":6735,"volume":155116,"rsi_14":44.44,"sma_20":6973.25,"sma_60":7287.83,"sma_120":8061.38},{"date":"2026-02-03","open":6770,"high":6895,"low":6720,"close":6885,"volume":78005,"rsi_14":48.82,"sma_20":6973.25,"sma_60":7272.0,"sma_120":8042.25},{"date":"2026-02-04","open":6880,"high":6955,"low":6815,"close":6935,"volume":104611,"rsi_14":43.48,"sma_20":6982.0,"sma_60":7260.17,"sma_120":8022.71},{"date":"2026-02-05","open":6935,"high":7200,"low":6880,"close":7040,"volume":156171,"rsi_14":44.13,"sma_20":7022.75,"sma_60":7247.58,"sma_120":8006.0},{"date":"2026-02-06","open":7040,"high":7090,"low":6670,"close":6850,"volume":89870,"rsi_14":41.51,"sma_20":7045.0,"sma_60":7225.58,"sma_120":7989.08},{"date":"2026-02-09","open":6865,"high":7260,"low":6865,"close":7150,"volume":170573,"rsi_14":42.44,"sma_20":7064.0,"sma_60":7206.75,"sma_120":7974.88},{"date":"2026-02-10","open":7165,"high":7830,"low":7165,"close":7700,"volume":474466,"rsi_14":65.38,"sma_20":7102.5,"sma_60":7197.08,"sma_120":7964.42},{"date":"2026-02-11","open":7830,"high":7845,"low":7395,"close":7590,"volume":197387,"rsi_14":62.07,"sma_20":7135.5,"sma_60":7191.25,"sma_120":7953.04},{"date":"2026-02-12","open":7605,"high":7610,"low":7365,"close":7375,"volume":132314,"rsi_14":56.49,"sma_20":7146.25,"sma_60":7184.92,"sma_120":7940.88},{"date":"2026-02-13","open":7375,"high":7375,"low":7200,"close":7210,"volume":113395,"rsi_14":50.61,"sma_20":7144.5,"sma_60":7177.17,"sma_120":7927.79},{"date":"2026-02-19","open":7210,"high":7235,"low":6900,"close":6995,"volume":174173,"rsi_14":45.17,"sma_20":7136.0,"sma_60":7165.83,"sma_120":7913.92},{"date":"2026-02-20","open":6995,"high":7000,"low":6655,"close":6740,"volume":327740,"rsi_14":42.94,"sma_20":7101.25,"sma_60":7149.33,"sma_120":7897.75},{"date":"2026-02-23","open":6750,"high":7105,"low":6735,"close":7015,"volume":268509,"rsi_14":47.91,"sma_20":7098.75,"sma_60":7138.17,"sma_120":7882.33},{"date":"2026-02-24","open":7025,"high":7050,"low":6890,"close":7000,"volume":109058,"rsi_14":51.16,"sma_20":7095.5,"sma_60":7128.33,"sma_120":7866.12},{"date":"2026-02-25","open":7000,"high":7175,"low":6910,"close":6910,"volume":321613,"rsi_14":53.26,"sma_20":7087.75,"sma_60":7117.42,"sma_120":7849.46},{"date":"2026-02-26","open":6950,"high":7025,"low":6690,"close":6730,"volume":231390,"rsi_14":47.15,"sma_20":7065.25,"sma_60":7102.33,"sma_120":7831.71},{"date":"2026-02-27","open":6735,"high":6775,"low":6650,"close":6685,"volume":117879,"rsi_14":45.39,"sma_20":7037.25,"sma_60":7087.67,"sma_120":7813.75},{"date":"2026-03-03","open":6425,"high":6480,"low":6225,"close":6410,"volume":242653,"rsi_14":39.06,"sma_20":7001.5,"sma_60":7068.58,"sma_120":7794.08},{"date":"2026-03-04","open":6220,"high":6320,"low":5765,"close":5790,"volume":261291,"rsi_14":33.99,"sma_20":6934.0,"sma_60":7038.08,"sma_120":7769.92},{"date":"2026-03-05","open":5875,"high":6275,"low":5875,"close":6045,"volume":132874,"rsi_14":33.08,"sma_20":6889.5,"sma_60":7012.67,"sma_120":7747.62},{"date":"2026-03-06","open":6045,"high":6155,"low":5870,"close":5945,"volume":108312,"rsi_14":18.83,"sma_20":6850.0,"sma_60":6986.0,"sma_120":7723.62},{"date":"2026-03-09","open":5925,"high":5935,"low":5195,"close":5360,"volume":723203,"rsi_14":16.11,"sma_20":6773.75,"sma_60":6950.17,"sma_120":7694.17},{"date":"2026-03-10","open":5505,"high":5735,"low":5505,"close":5675,"volume":170429,"rsi_14":24.93,"sma_20":6710.75,"sma_60":6920.33,"sma_120":7667.62},{"date":"2026-03-11","open":5705,"high":5730,"low":5540,"close":5570,"volume":267910,"rsi_14":25.38,"sma_20":6637.25,"sma_60":6888.83,"sma_120":7639.54},{"date":"2026-03-12","open":5570,"high":5675,"low":5490,"close":5635,"volume":162350,"rsi_14":28.62,"sma_20":6576.5,"sma_60":6858.17,"sma_120":7610.62},{"date":"2026-03-13","open":5575,"high":5670,"low":5455,"close":5615,"volume":134331,"rsi_14":30.9,"sma_20":6499.75,"sma_60":6827.58,"sma_120":7581.96},{"date":"2026-03-16","open":5500,"high":5760,"low":5500,"close":5665,"volume":139831,"rsi_14":25.18,"sma_20":6398.0,"sma_60":6798.0,"sma_120":7552.42},{"date":"2026-03-17","open":5725,"high":5800,"low":5560,"close":5585,"volume":170078,"rsi_14":24.6,"sma_20":6297.75,"sma_60":6769.42,"sma_120":7521.88},{"date":"2026-03-18","open":5625,"high":5725,"low":5585,"close":5605,"volume":141237,"rsi_14":25.97,"sma_20":6209.25,"sma_60":6742.08,"sma_120":7491.62},{"date":"2026-03-19","open":5605,"high":5610,"low":5365,"close":5405,"volume":196522,"rsi_14":25.78,"sma_20":6119.0,"sma_60":6712.5,"sma_120":7461.17},{"date":"2026-03-20","open":5405,"high":5760,"low":5405,"close":5700,"volume":194319,"rsi_14":33.5,"sma_20":6054.25,"sma_60":6690.08,"sma_120":7432.67},{"date":"2026-03-23","open":5685,"high":5685,"low":5375,"close":5530,"volume":100015,"rsi_14":34.72,"sma_20":5993.75,"sma_60":6667.83,"sma_120":7403.46},{"date":"2026-03-24","open":5630,"high":5735,"low":5565,"close":5605,"volume":131732,"rsi_14":46.04,"sma_20":5923.25,"sma_60":6648.25,"sma_120":7374.96},{"date":"2026-03-25","open":5700,"high":5900,"low":5625,"close":5850,"volume":221583,"rsi_14":45.81,"sma_20":5865.75,"sma_60":6628.08,"sma_120":7348.96},{"date":"2026-03-26","open":5850,"high":5875,"low":5490,"close":5495,"volume":192369,"rsi_14":41.28,"sma_20":5795.0,"sma_60":6606.25,"sma_120":7320.92},{"date":"2026-03-27","open":5450,"high":5625,"low":5385,"close":5625,"volume":115309,"rsi_14":56.24,"sma_20":5739.75,"sma_60":6582.58,"sma_120":7294.75},{"date":"2026-03-30","open":5370,"high":5535,"low":5300,"close":5400,"volume":159719,"rsi_14":43.24,"sma_20":5675.5,"sma_60":6558.75,"sma_120":7266.62},{"date":"2026-03-31","open":4595,"high":4600,"low":4215,"close":4220,"volume":3218577,"rsi_14":28.3,"sma_20":5566.0,"sma_60":6514.0,"sma_120":7229.25},{"date":"2026-04-01","open":4345,"high":4605,"low":4285,"close":4480,"volume":1115440,"rsi_14":32.53,"sma_20":5500.5,"sma_60":6473.58,"sma_120":7194.04},{"date":"2026-04-02","open":4475,"high":4610,"low":4070,"close":4150,"volume":1138036,"rsi_14":29.74,"sma_20":5405.75,"sma_60":6424.92,"sma_120":7154.71},{"date":"2026-04-03","open":4190,"high":4285,"low":4190,"close":4265,"volume":293681,"rsi_14":30.98,"sma_20":5321.75,"sma_60":6381.67,"sma_120":7117.58},{"date":"2026-04-06","open":4255,"high":4345,"low":4125,"close":4330,"volume":292485,"rsi_14":32.88,"sma_20":5270.25,"sma_60":6339.08,"sma_120":7079.04},{"date":"2026-04-07","open":4340,"high":4455,"low":4235,"close":4285,"volume":290924,"rsi_14":32.11,"sma_20":5200.75,"sma_60":6297.83,"sma_120":7041.12},{"date":"2026-04-08","open":4590,"high":4625,"low":4310,"close":4600,"volume":866517,"rsi_14":39.42,"sma_20":5152.25,"sma_60":6270.75,"sma_120":7006.58},{"date":"2026-04-09","open":4590,"high":4610,"low":4330,"close":4610,"volume":526084,"rsi_14":34.52,"sma_20":5101.0,"sma_60":6240.83,"sma_120":6972.75},{"date":"2026-04-10","open":4610,"high":4805,"low":4610,"close":4725,"volume":505346,"rsi_14":38.38,"sma_20":5056.5,"sma_60":6206.75,"sma_120":6939.88},{"date":"2026-04-13","open":4650,"high":4650,"low":4535,"close":4550,"volume":307331,"rsi_14":35.2,"sma_20":5000.75,"sma_60":6167.08,"sma_120":6905.54},{"date":"2026-04-14","open":4600,"high":4640,"low":4540,"close":4630,"volume":215985,"rsi_14":32.06,"sma_20":4953.0,"sma_60":6128.75,"sma_120":6871.88},{"date":"2026-04-15","open":4630,"high":4795,"low":4630,"close":4740,"volume":344977,"rsi_14":38.03,"sma_20":4909.75,"sma_60":6088.42,"sma_120":6839.12},{"date":"2026-04-16","open":4835,"high":5020,"low":4600,"close":5015,"volume":770499,"rsi_14":40.76,"sma_20":4890.25,"sma_60":6051.25,"sma_120":6808.67},{"date":"2026-04-17","open":5085,"high":5095,"low":4900,"close":5085,"volume":417961,"rsi_14":44.99,"sma_20":4859.5,"sma_60":6016.58,"sma_120":6778.79},{"date":"2026-04-20","open":5085,"high":5090,"low":4950,"close":5035,"volume":217178,"rsi_14":70.22,"sma_20":4834.75,"sma_60":5976.58,"sma_120":6748.5},{"date":"2026-04-21","open":5035,"high":5160,"low":5035,"close":5100,"volume":281381,"rsi_14":67.03,"sma_20":4809.5,"sma_60":5943.83,"sma_120":6718.75},{"date":"2026-04-22","open":5090,"high":5100,"low":4925,"close":4985,"volume":317819,"rsi_14":76.01,"sma_20":4766.25,"sma_60":5909.17,"sma_120":6688.04},{"date":"2026-04-23","open":5005,"high":5050,"low":4800,"close":4870,"volume":430403,"rsi_14":68.85,"sma_20":4735.0,"sma_60":5872.58,"sma_120":6656.38},{"date":"2026-04-24","open":4855,"high":4960,"low":4825,"close":4930,"volume":195935,"rsi_14":68.75,"sma_20":4700.25,"sma_60":5835.08,"sma_120":6625.21},{"date":"2026-04-27","open":4930,"high":4975,"low":4860,"close":4875,"volume":185917,"rsi_14":68.32,"sma_20":4674.0,"sma_60":5795.58,"sma_120":6593.58},{"date":"2026-04-28","open":4875,"high":4875,"low":4755,"close":4755,"volume":243165,"rsi_14":55.48,"sma_20":4700.75,"sma_60":5756.08,"sma_120":6560.96},{"date":"2026-04-29","open":4825,"high":4825,"low":4695,"close":4705,"volume":228870,"rsi_14":53.26,"sma_20":4712.0,"sma_60":5715.5,"sma_120":6527.92},{"date":"2026-04-30","open":4705,"high":4745,"low":4620,"close":4625,"volume":172086,"rsi_14":46.48,"sma_20":4735.75,"sma_60":5677.0,"sma_120":6494.21},{"date":"2026-05-04","open":4625,"high":4720,"low":4525,"close":4550,"volume":300835,"rsi_14":50.0,"sma_20":4750.0,"sma_60":5640.58,"sma_120":6464.21},{"date":"2026-05-06","open":4550,"high":4555,"low":4455,"close":4480,"volume":302253,"rsi_14":44.27,"sma_20":4757.5,"sma_60":5600.5,"sma_120":6436.25},{"date":"2026-05-07","open":4640,"high":4755,"low":4555,"close":4590,"volume":394354,"rsi_14":44.27,"sma_20":4772.75,"sma_60":5561.42,"sma_120":6410.79},{"date":"2026-05-08","open":4590,"high":4690,"low":4515,"close":4645,"volume":222440,"rsi_14":33.03,"sma_20":4775.0,"sma_60":5521.5,"sma_120":6384.54},{"date":"2026-05-11","open":4640,"high":4985,"low":4400,"close":4550,"volume":666849,"rsi_14":26.01,"sma_20":4772.0,"sma_60":5483.17,"sma_120":6354.38},{"date":"2026-05-12","open":4550,"high":4635,"low":4245,"close":4475,"volume":369128,"rsi_14":25.44,"sma_20":4759.5,"sma_60":5438.58,"sma_120":6322.67},{"date":"2026-05-13","open":4450,"high":4500,"low":4375,"close":4460,"volume":223350,"rsi_14":20.64,"sma_20":4755.0,"sma_60":5384.58,"sma_120":6290.83},{"date":"2026-05-14","open":4460,"high":4550,"low":4420,"close":4530,"volume":218007,"rsi_14":28.23,"sma_20":4750.0,"sma_60":5333.58,"sma_120":6262.42},{"date":"2026-05-15","open":4525,"high":4525,"low":4340,"close":4375,"volume":315221,"rsi_14":27.19,"sma_20":4731.75,"sma_60":5283.58,"sma_120":6234.25},{"date":"2026-05-18","open":4290,"high":4350,"low":4175,"close":4295,"volume":212021,"rsi_14":21.27,"sma_20":4695.75,"sma_60":5235.0,"sma_120":6206.08},{"date":"2026-05-19","open":4295,"high":4500,"low":4225,"close":4245,"volume":312167,"rsi_14":21.36,"sma_20":4653.75,"sma_60":5189.17,"sma_120":6177.5},{"date":"2026-05-20","open":4225,"high":4320,"low":4070,"close":4135,"volume":326076,"rsi_14":21.56,"sma_20":4608.75,"sma_60":5145.75,"sma_120":6147.54},{"date":"2026-05-21","open":4250,"high":4700,"low":4245,"close":4525,"volume":831811,"rsi_14":43.71,"sma_20":4580.0,"sma_60":5104.25,"sma_120":6121.21},{"date":"2026-05-22","open":4600,"high":4725,"low":4525,"close":4665,"volume":290177,"rsi_14":51.34,"sma_20":4564.0,"sma_60":5065.33,"sma_120":6096.83},{"date":"2026-05-26","open":4795,"high":4900,"low":4485,"close":4535,"volume":450290,"rsi_14":49.51,"sma_20":4547.25,"sma_60":5025.75,"sma_120":6071.58},{"date":"2026-05-27","open":4475,"high":4525,"low":4360,"close":4465,"volume":283789,"rsi_14":49.51,"sma_20":4524.0,"sma_60":4988.0,"sma_120":6045.17},{"date":"2026-05-28","open":4465,"high":4510,"low":4350,"close":4465,"volume":173368,"rsi_14":45.64,"sma_20":4503.5,"sma_60":4951.0,"sma_120":6019.33},{"date":"2026-05-29","open":4465,"high":4495,"low":4300,"close":4375,"volume":182136,"rsi_14":40.82,"sma_20":4484.5,"sma_60":4917.08,"sma_120":5992.83},{"date":"2026-06-01","open":4375,"high":4380,"low":4115,"close":4140,"volume":402334,"rsi_14":37.27,"sma_20":4456.25,"sma_60":4889.58,"sma_120":5963.83},{"date":"2026-06-02","open":4135,"high":4135,"low":3980,"close":4000,"volume":344790,"rsi_14":35.82,"sma_20":4425.0,"sma_60":4855.5,"sma_120":5934.08},{"date":"2026-06-04","open":4000,"high":4025,"low":3880,"close":3920,"volume":209641,"rsi_14":34.48,"sma_20":4393.5,"sma_60":4821.75,"sma_120":5903.88},{"date":"2026-06-05","open":3915,"high":4160,"low":3825,"close":3990,"volume":286837,"rsi_14":34.48,"sma_20":4369.0,"sma_60":4798.92,"sma_120":5874.54},{"date":"2026-06-08","open":3885,"high":3905,"low":3715,"close":3750,"volume":295267,"rsi_14":32.88,"sma_20":4327.0,"sma_60":4766.83,"sma_120":5843.58},{"date":"2026-06-09","open":3750,"high":3860,"low":3750,"close":3800,"volume":115731,"rsi_14":36.21,"sma_20":4284.75,"sma_60":4737.33,"sma_120":5813.08},{"date":"2026-06-10","open":3805,"high":3850,"low":3725,"close":3815,"volume":120172,"rsi_14":37.78,"sma_20":4248.0,"sma_60":4707.0,"sma_120":5782.58},{"date":"2026-06-11","open":3805,"high":3825,"low":3650,"close":3700,"volume":177507,"rsi_14":37.68,"sma_20":4209.25,"sma_60":4675.08,"sma_120":5751.33},{"date":"2026-06-12","open":3750,"high":4045,"low":3750,"close":3945,"volume":254310,"rsi_14":32.1,"sma_20":4183.5,"sma_60":4646.42,"sma_120":5722.21},{"date":"2026-06-15","open":4120,"high":4980,"low":4050,"close":4470,"volume":2629867,"rsi_14":45.14,"sma_20":4180.5,"sma_60":4627.83,"sma_120":5698.62},{"date":"2026-06-16","open":4500,"high":4645,"low":4430,"close":4575,"volume":354038,"rsi_14":51.01,"sma_20":4190.5,"sma_60":4610.67,"sma_120":5676.38},{"date":"2026-06-17","open":4575,"high":4705,"low":4505,"close":4515,"volume":219953,"rsi_14":51.27,"sma_20":4201.5,"sma_60":4595.83,"sma_120":5654.17},{"date":"2026-06-18","open":4470,"high":4470,"low":4290,"close":4305,"volume":221588,"rsi_14":46.33,"sma_20":4204.5,"sma_60":4572.58,"sma_120":5631.33},{"date":"2026-06-19","open":4305,"high":4370,"low":3990,"close":4010,"volume":316591,"rsi_14":42.35,"sma_20":4198.25,"sma_60":4547.25,"sma_120":5607.54},{"date":"2026-06-22","open":4000,"high":4010,"low":3725,"close":3760,"volume":311948,"rsi_14":42.08,"sma_20":4160.0,"sma_60":4516.5,"sma_120":5582.38},{"date":"2026-06-23","open":3795,"high":3925,"low":3655,"close":3685,"volume":269125,"rsi_14":43.25,"sma_20":4111.0,"sma_60":4480.42,"sma_120":5554.25},{"date":"2026-06-24","open":3685,"high":3995,"low":3685,"close":3850,"volume":226522,"rsi_14":48.55,"sma_20":4076.75,"sma_60":4453.0,"sma_120":5529.62},{"date":"2026-06-25","open":3995,"high":4075,"low":3905,"close":3955,"volume":150391,"rsi_14":49.29,"sma_20":4051.25,"sma_60":4425.17,"sma_120":5503.88},{"date":"2026-06-26","open":3950,"high":3955,"low":3680,"close":3740,"volume":179048,"rsi_14":49.79,"sma_20":4015.0,"sma_60":4397.5,"sma_120":5478.12},{"date":"2026-06-29","open":3740,"high":3935,"low":3740,"close":3905,"volume":96391,"rsi_14":52.06,"sma_20":3991.5,"sma_60":4392.25,"sma_120":5453.12},{"date":"2026-06-30","open":3900,"high":3970,"low":3705,"close":3710,"volume":121768,"rsi_14":48.07,"sma_20":3970.0,"sma_60":4379.42,"sma_120":5426.5},{"date":"2026-07-01","open":3710,"high":3820,"low":3675,"close":3770,"volume":105059,"rsi_14":51.31,"sma_20":3958.5,"sma_60":4373.08,"sma_120":5399.0},{"date":"2026-07-02","open":3770,"high":3825,"low":3650,"close":3650,"volume":190354,"rsi_14":44.2,"sma_20":3945.0,"sma_60":4362.83,"sma_120":5372.25},{"date":"2026-07-03","open":3750,"high":3750,"low":3520,"close":3570,"volume":169389,"rsi_14":28.57,"sma_20":3924.0,"sma_60":4350.17,"sma_120":5344.62},{"date":"2026-07-06","open":3600,"high":3620,"low":3455,"close":3500,"volume":220692,"rsi_14":23.97,"sma_20":3911.5,"sma_60":4337.08,"sma_120":5317.46},{"date":"2026-07-07","open":3470,"high":3600,"low":3450,"close":3510,"volume":97787,"rsi_14":25.06,"sma_20":3897.0,"sma_60":4318.92,"sma_120":5294.83},{"date":"2026-07-08","open":3510,"high":3555,"low":3325,"close":3400,"volume":139014,"rsi_14":26.37,"sma_20":3876.25,"sma_60":4298.75,"sma_120":5269.79},{"date":"2026-07-09","open":3400,"high":3425,"low":3060,"close":3130,"volume":405797,"rsi_14":26.72,"sma_20":3847.75,"sma_60":4272.17,"sma_120":5239.46},{"date":"2026-07-10","open":3135,"high":3320,"low":3135,"close":3205,"volume":347562,"rsi_14":33.82,"sma_20":3810.75,"sma_60":4249.75,"sma_120":5208.42},{"date":"2026-07-13","open":3300,"high":3345,"low":3165,"close":3205,"volume":140184,"rsi_14":35.37,"sma_20":3747.5,"sma_60":4226.0,"sma_120":5177.38},{"date":"2026-07-14","open":3175,"high":3200,"low":3060,"close":3120,"volume":116132,"rsi_14":26.6,"sma_20":3674.75,"sma_60":4199.0,"sma_120":5143.71},{"date":"2026-07-15","open":3125,"high":3245,"low":3125,"close":3135,"volume":89493,"rsi_14":22.11,"sma_20":3605.75,"sma_60":4167.67,"sma_120":5109.46},{"date":"2026-07-16","open":3220,"high":3220,"low":3035,"close":3035,"volume":120066,"rsi_14":23.99,"sma_20":3542.25,"sma_60":4133.5,"sma_120":5075.04},{"date":"2026-07-20","open":3010,"high":3030,"low":2895,"close":2965,"volume":170410,"rsi_14":12.7,"sma_20":3490.0,"sma_60":4099.0,"sma_120":5037.79},{"date":"2026-07-21","open":2900,"high":2960,"low":2845,"close":2870,"volume":123411,"rsi_14":13.79,"sma_20":3445.5,"sma_60":4061.83,"sma_120":5002.83},{"date":"2026-07-22","open":2870,"high":2920,"low":2775,"close":2790,"volume":148450,"rsi_14":8.47,"sma_20":3400.75,"sma_60":4025.25,"sma_120":4967.21},{"date":"2026-07-23","open":2790,"high":3000,"low":2785,"close":3000,"volume":129268,"rsi_14":24.41,"sma_20":3358.25,"sma_60":3994.08,"sma_120":4933.33},{"date":"2026-07-24","open":2980,"high":3025,"low":2865,"close":2870,"volume":68042,"rsi_14":23.48,"sma_20":3304.0,"sma_60":3959.75,"sma_120":4897.42},{"date":"2026-07-27","open":2870,"high":3025,"low":2870,"close":2880,"volume":63758,"rsi_14":25.4,"sma_20":3261.0,"sma_60":3926.5,"sma_120":4861.04},{"date":"2026-07-28","open":2880,"high":2900,"low":2740,"close":2765,"volume":107161,"rsi_14":22.71,"sma_20":3204.0,"sma_60":3893.33,"sma_120":4824.71},{"date":"2026-07-29","open":2785,"high":2825,"low":2465,"close":2650,"volume":236819,"rsi_14":22.63,"sma_20":3151.0,"sma_60":3859.08,"sma_120":4787.29},{"date":"2026-07-30","open":2525,"high":2775,"low":2525,"close":2715,"volume":48822,"rsi_14":32.19,"sma_20":3098.25,"sma_60":3827.25,"sma_120":4752.12},{"date":"2026-07-31","open":2770,"high":2845,"low":2585,"close":2790,"volume":79094,"rsi_14":32.19,"sma_20":3055.25,"sma_60":3797.92,"sma_120":4719.25},{"date":"2026-08-03","open":2790,"high":2950,"low":2785,"close":2850,"volume":111492,"rsi_14":35.51,"sma_20":3019.25,"sma_60":3770.75,"sma_120":4685.62},{"date":"2026-08-04","open":2855,"high":3045,"low":2855,"close":3030,"volume":117799,"rsi_14":46.59,"sma_20":2995.75,"sma_60":3744.75,"sma_120":4653.08},{"date":"2026-08-05","open":3085,"high":3235,"low":3080,"close":3175,"volume":129696,"rsi_14":51.38,"sma_20":2979.0,"sma_60":3720.25,"sma_120":4620.88},{"date":"2026-08-06","open":3190,"high":3245,"low":3095,"close":3130,"volume":102273,"rsi_14":53.41,"sma_20":2965.5,"sma_60":3696.58,"sma_120":4589.88},{"date":"2026-08-07","open":3130,"high":3130,"low":3130,"close":3130,"volume":0,"rsi_14":56.23,"sma_20":2965.5,"sma_60":3674.17,"sma_120":4556.38},{"date":"2026-08-10","open":3130,"high":3130,"low":3130,"close":3130,"volume":0,"rsi_14":60.57,"sma_20":2961.75,"sma_60":3652.0,"sma_120":4518.29},{"date":"2026-08-11","open":3130,"high":3130,"low":3130,"close":3130,"volume":0,"rsi_14":64.78,"sma_20":2958.0,"sma_60":3628.67,"sma_120":4481.12},{"date":"2026-08-12","open":3130,"high":3130,"low":3130,"close":3130,"volume":0,"rsi_14":56.91,"sma_20":2958.5,"sma_60":3607.92,"sma_120":4445.75},{"date":"2026-08-13","open":3130,"high":3130,"low":3130,"close":3130,"volume":0,"rsi_14":66.05,"sma_20":2958.25,"sma_60":3588.5,"sma_120":4411.75},{"date":"2026-08-14","open":3130,"high":3130,"low":3130,"close":3130,"volume":0,"rsi_14":65.62,"sma_20":2963.0,"sma_60":3569.92,"sma_120":4379.54},{"date":"2026-08-18","open":3130,"high":3130,"low":3130,"close":3130,"volume":0,"rsi_14":76.64,"sma_20":2971.25,"sma_60":3553.17,"sma_120":4349.46},{"date":"2026-08-19","open":3130,"high":3130,"low":3130,"close":3130,"volume":0,"rsi_14":92.11,"sma_20":2984.25,"sma_60":3529.92,"sma_120":4317.08},{"date":"2026-08-20","open":3130,"high":3130,"low":3130,"close":3130,"volume":0,"rsi_14":91.09,"sma_20":3001.25,"sma_60":3504.33,"sma_120":4284.83},{"date":"2026-08-21","open":3130,"high":3130,"low":3130,"close":3130,"volume":0,"rsi_14":89.53,"sma_20":3007.75,"sma_60":3480.92,"sma_120":4253.33},{"date":"2026-08-24","open":3130,"high":3130,"low":3130,"close":3130,"volume":0,"rsi_14":87.84,"sma_20":3020.75,"sma_60":3458.67,"sma_120":4223.33},{"date":"2026-08-25","open":3130,"high":3130,"low":3130,"close":3130,"volume":0,"rsi_14":76.32,"sma_20":3033.25,"sma_60":3436.42,"sma_120":4193.71},{"date":"2026-08-26","open":3130,"high":3130,"low":3130,"close":3130,"volume":0,"rsi_14":0.0,"sma_20":3051.5,"sma_60":3415.67,"sma_120":4166.38},{"date":"2026-08-27","open":3130,"high":3130,"low":3130,"close":3130,"volume":0,"rsi_14":100.0,"sma_20":3075.5,"sma_60":3398.83,"sma_120":4144.21},{"date":"2026-08-28","open":3130,"high":3130,"low":3130,"close":3130,"volume":0,"rsi_14":100.0,"sma_20":3096.25,"sma_60":3384.33,"sma_120":4119.92},{"date":"2026-08-31","open":3235,"high":3295,"low":2940,"close":2995,"volume":209798,"rsi_14":0.0,"sma_20":3106.5,"sma_60":3368.92,"sma_120":4095.33},{"date":"2026-09-01","open":2980,"high":2980,"low":2775,"close":2820,"volume":219752,"rsi_14":0.0,"sma_20":3105.0,"sma_60":3349.42,"sma_120":4074.17},{"date":"2026-09-02","open":2820,"high":2965,"low":2760,"close":2775,"volume":120242,"rsi_14":0.0,"sma_20":3092.25,"sma_60":3333.17,"sma_120":4050.0},{"date":"2026-09-03","open":2820,"high":2845,"low":2775,"close":2775,"volume":72921,"rsi_14":0.0,"sma_20":3072.25,"sma_60":3316.08,"sma_120":4026.71},{"date":"2026-09-04","open":2820,"high":2840,"low":2775,"close":2800,"volume":56325,"rsi_14":6.58,"sma_20":3055.75,"sma_60":3299.17,"sma_120":4003.08},{"date":"2026-09-07","open":2850,"high":2850,"low":2745,"close":2770,"volume":84572,"rsi_14":6.1,"sma_20":3037.75,"sma_60":3283.67,"sma_120":3979.38},{"date":"2026-09-08","open":2775,"high":2805,"low":2745,"close":2770,"volume":95685,"rsi_14":6.1,"sma_20":3019.75,"sma_60":3264.08,"sma_120":3955.25},{"date":"2026-09-09","open":2770,"high":2815,"low":2735,"close":2750,"volume":60819,"rsi_14":5.81,"sma_20":3000.75,"sma_60":3235.42,"sma_120":3931.62},{"date":"2026-09-10","open":2750,"high":2775,"low":2700,"close":2730,"volume":78135,"rsi_14":5.56,"sma_20":2980.75,"sma_60":3204.67,"sma_120":3907.67},{"date":"2026-09-11","open":2730,"high":2750,"low":2700,"close":2720,"volume":32154,"rsi_14":5.43,"sma_20":2960.25,"sma_60":3174.75,"sma_120":3885.29},{"date":"2026-09-14","open":2720,"high":2810,"low":2675,"close":2740,"volume":67829,"rsi_14":9.38,"sma_20":2940.75,"sma_60":3148.67,"sma_120":3860.62},{"date":"2026-09-15","open":2740,"high":2800,"low":2675,"close":2760,"volume":40352,"rsi_14":13.0,"sma_20":2922.25,"sma_60":3127.83,"sma_120":3837.54},{"date":"2026-09-16","open":2690,"high":2755,"low":2660,"close":2675,"volume":48101,"rsi_14":11.11,"sma_20":2899.5,"sma_60":3109.75,"sma_120":3813.12},{"date":"2026-09-17","open":2675,"high":2710,"low":2600,"close":2630,"volume":62752,"rsi_14":10.32,"sma_20":2874.5,"sma_60":3092.17,"sma_120":3786.29},{"date":"2026-09-18","open":2655,"high":2660,"low":2610,"close":2630,"volume":44742,"rsi_14":13.13,"sma_20":2849.5,"sma_60":3071.83,"sma_120":3762.42},{"date":"2026-09-21","open":2605,"high":2635,"low":2540,"close":2565,"volume":108835,"rsi_14":16.88,"sma_20":2821.25,"sma_60":3048.67,"sma_120":3736.92},{"date":"2026-09-22","open":2550,"high":2630,"low":2500,"close":2620,"volume":75732,"rsi_14":30.38,"sma_20":2795.75,"sma_60":3030.0,"sma_120":3713.75},{"date":"2026-09-23","open":2635,"high":2665,"low":2500,"close":2635,"volume":54547,"rsi_14":32.93,"sma_20":2771.0,"sma_60":3008.83,"sma_120":3700.54},{"date":"2026-09-28","open":2635,"high":2690,"low":2550,"close":2655,"volume":65715,"rsi_14":32.1,"sma_20":2747.25,"sma_60":2991.25,"sma_120":3685.33},{"date":"2026-09-29","open":2655,"high":2670,"low":2590,"close":2625,"volume":38059,"rsi_14":32.1,"sma_20":2722.0,"sma_60":2972.17,"sma_120":3672.62},{"date":"2026-09-30","open":2605,"high":2650,"low":2580,"close":2590,"volume":48148,"rsi_14":29.55,"sma_20":2701.75,"sma_60":2954.5,"sma_120":3658.67},{"date":"2026-10-01","open":2590,"high":2625,"low":2580,"close":2610,"volume":40616,"rsi_14":34.09,"sma_20":2691.25,"sma_60":2938.5,"sma_120":3644.33},{"date":"2026-10-02","open":2610,"high":2620,"low":2575,"close":2615,"volume":29986,"rsi_14":36.47,"sma_20":2683.25,"sma_60":2923.75,"sma_120":3630.42},{"date":"2026-10-06","open":2615,"high":2655,"low":2595,"close":2645,"volume":61039,"rsi_14":41.57,"sma_20":2676.75,"sma_60":2909.33,"sma_120":3614.12},{"date":"2026-10-07","open":2630,"high":2660,"low":2595,"close":2640,"volume":46974,"rsi_14":38.37,"sma_20":2668.75,"sma_60":2896.67,"sma_120":3597.71},{"date":"2026-10-08","open":2630,"high":2650,"low":2580,"close":2610,"volume":25343,"rsi_14":32.95,"sma_20":2660.75,"sma_60":2888.0,"sma_120":3580.08},{"date":"2026-10-12","open":2580,"high":2635,"low":2485,"close":2590,"volume":71392,"rsi_14":38.67,"sma_20":2651.75,"sma_60":2877.75,"sma_120":3563.75},{"date":"2026-10-13","open":2525,"high":2535,"low":2400,"close":2495,"volume":93384,"rsi_14":34.12,"sma_20":2639.0,"sma_60":2865.92,"sma_120":3545.96},{"date":"2026-10-14","open":2465,"high":2590,"low":2430,"close":2530,"volume":116923,"rsi_14":39.13,"sma_20":2629.0,"sma_60":2856.08,"sma_120":3527.54},{"date":"2026-10-15","open":2500,"high":2525,"low":2350,"close":2385,"volume":151597,"rsi_14":33.33,"sma_20":2612.25,"sma_60":2843.58,"sma_120":3505.62},{"date":"2026-10-16","open":2435,"high":2495,"low":2420,"close":2480,"volume":28222,"rsi_14":37.93,"sma_20":2599.25,"sma_60":2834.33,"sma_120":3483.92},{"date":"2026-10-19","open":2480,"high":2550,"low":2450,"close":2535,"volume":57325,"rsi_14":41.94,"sma_20":2588.0,"sma_60":2827.17,"sma_120":3463.08},{"date":"2026-10-20","open":2495,"high":2535,"low":2410,"close":2410,"volume":41032,"rsi_14":33.1,"sma_20":2574.75,"sma_60":2819.5,"sma_120":3440.67},{"date":"2026-10-21","open":2405,"high":2450,"low":2400,"close":2440,"volume":44782,"rsi_14":37.24,"sma_20":2565.25,"sma_60":2813.67,"sma_120":3419.46},{"date":"2026-10-22","open":2425,"high":2435,"low":2300,"close":2405,"volume":35003,"rsi_14":37.24,"sma_20":2554.0,"sma_60":2803.75,"sma_120":3398.92},{"date":"2026-10-23","open":2375,"high":2375,"low":2290,"close":2320,"volume":72731}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-1118.04,"pbr":2.62,"per":null,"roa":-9.68,"roe":-233.53,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":2055490684994.0,"analysis":"ROE -233.5%로 적자 상태입니다. 시가총액 2373.99억. 매출 2.06조, 영업이익 -3144.66억.","eps_basis":"TTM","debt_ratio":23.11601477205545,"market_cap":236888889600,"net_income":-443487398874.0,"total_debt":2092397117808.0,"ttm_window":"2025Q3~2026Q2","gross_margin":-28.24,"total_assets":2182914325832.0,"total_equity":90517208024.0,"profit_margin":-21.58,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-314465976698.0,"operating_margin":-15.3,"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":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 23.1배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":2320.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2018-08-01","close":29620.0},{"date":"2018-08-02","close":29745.0},{"date":"2018-08-03","close":30000.0},{"date":"2018-08-06","close":30385.0},{"date":"2018-08-07","close":29875.0},{"date":"2018-08-08","close":29875.0},{"date":"2018-08-09","close":29235.0},{"date":"2018-08-10","close":28850.0},{"date":"2018-08-13","close":26025.0},{"date":"2018-08-14","close":26665.0},{"date":"2018-08-16","close":27180.0},{"date":"2018-08-17","close":28075.0},{"date":"2018-08-20","close":28470.0},{"date":"2018-08-21","close":28470.0},{"date":"2018-08-22","close":28335.0},{"date":"2018-08-23","close":28210.0},{"date":"2018-08-24","close":28210.0},{"date":"2018-08-27","close":28210.0},{"date":"2018-08-28","close":28075.0},{"date":"2018-08-29","close":27950.0},{"date":"2018-08-30","close":27820.0},{"date":"2018-08-31","close":27690.0},{"date":"2018-09-03","close":27055.0},{"date":"2018-09-04","close":26545.0},{"date":"2018-09-05","close":26665.0},{"date":"2018-09-06","close":26280.0},{"date":"2018-09-07","close":25770.0},{"date":"2018-09-10","close":24660.0},{"date":"2018-09-11","close":24690.0},{"date":"2018-09-12","close":24660.0},{"date":"2018-09-13","close":25030.0},{"date":"2018-09-14","close":25405.0},{"date":"2018-09-17","close":25360.0},{"date":"2018-09-18","close":25645.0},{"date":"2018-09-19","close":25155.0},{"date":"2018-09-20","close":24620.0},{"date":"2018-09-21","close":25030.0},{"date":"2018-09-27","close":24900.0},{"date":"2018-09-28","close":24620.0},{"date":"2018-10-01","close":24205.0},{"date":"2018-10-02","close":23305.0},{"date":"2018-10-04","close":23150.0},{"date":"2018-10-05","close":23135.0},{"date":"2018-10-08","close":22820.0},{"date":"2018-10-10","close":21620.0},{"date":"2018-10-11","close":20280.0},{"date":"2018-10-12","close":20020.0},{"date":"2018-10-15","close":19430.0},{"date":"2018-10-16","close":20155.0},{"date":"2018-10-17","close":20535.0},{"date":"2018-10-18","close":20000.0},{"date":"2018-10-19","close":20485.0},{"date":"2018-10-22","close":20615.0},{"date":"2018-10-23","close":20000.0},{"date":"2018-10-24","close":19840.0},{"date":"2018-10-25","close":19330.0},{"date":"2018-10-26","close":17615.0},{"date":"2018-10-29","close":16975.0},{"date":"2018-10-30","close":16975.0},{"date":"2018-10-31","close":17635.0},{"date":"2018-11-01","close":17895.0},{"date":"2018-11-02","close":18950.0},{"date":"2018-11-05","close":18515.0},{"date":"2018-11-06","close":18770.0},{"date":"2018-11-07","close":19430.0},{"date":"2018-11-08","close":19740.0},{"date":"2018-11-09","close":19770.0},{"date":"2018-11-12","close":19770.0},{"date":"2018-11-13","close":20230.0},{"date":"2018-11-14","close":21460.0},{"date":"2018-11-15","close":21130.0},{"date":"2018-11-16","close":20975.0},{"date":"2018-11-19","close":20720.0},{"date":"2018-11-20","close":20720.0},{"date":"2018-11-21","close":20820.0},{"date":"2018-11-22","close":21310.0},{"date":"2018-11-23","close":21665.0},{"date":"2018-11-26","close":22900.0},{"date":"2018-11-27","close":22975.0},{"date":"2018-11-28","close":22590.0},{"date":"2018-11-29","close":22865.0},{"date":"2018-11-30","close":22210.0},{"date":"2018-12-03","close":21590.0},{"date":"2018-12-04","close":20870.0},{"date":"2018-12-05","close":20820.0},{"date":"2018-12-06","close":20595.0},{"date":"2018-12-07","close":20595.0},{"date":"2018-12-10","close":19125.0},{"date":"2018-12-11","close":19230.0},{"date":"2018-12-12","close":19430.0},{"date":"2018-12-13","close":19740.0},{"date":"2018-12-14","close":19620.0},{"date":"2018-12-17","close":19585.0},{"date":"2018-12-18","close":19410.0},{"date":"2018-12-19","close":19770.0},{"date":"2018-12-20","close":19840.0},{"date":"2018-12-21","close":20105.0},{"date":"2018-12-24","close":19840.0},{"date":"2018-12-26","close":19485.0},{"date":"2018-12-27","close":19390.0},{"date":"2018-12-28","close":19180.0},{"date":"2019-01-02","close":18865.0},{"date":"2019-01-03","close":18640.0},{"date":"2019-01-04","close":18535.0},{"date":"2019-01-07","close":19105.0},{"date":"2019-01-08","close":19230.0},{"date":"2019-01-09","close":19180.0},{"date":"2019-01-10","close":18995.0},{"date":"2019-01-11","close":19105.0},{"date":"2019-01-14","close":19180.0},{"date":"2019-01-15","close":19230.0},{"date":"2019-01-16","close":19205.0},{"date":"2019-01-17","close":19180.0},{"date":"2019-01-18","close":19430.0},{"date":"2019-01-21","close":19430.0},{"date":"2019-01-22","close":19050.0},{"date":"2019-01-23","close":18950.0},{"date":"2019-01-24","close":18920.0},{"date":"2019-01-25","close":19025.0},{"date":"2019-01-28","close":18995.0},{"date":"2019-01-29","close":18800.0},{"date":"2019-01-30","close":19050.0},{"date":"2019-01-31","close":19150.0},{"date":"2019-02-01","close":19640.0},{"date":"2019-02-07","close":19330.0},{"date":"2019-02-08","close":19025.0},{"date":"2019-02-11","close":18665.0},{"date":"2019-02-12","close":18590.0},{"date":"2019-02-13","close":18715.0},{"date":"2019-02-14","close":18740.0},{"date":"2019-02-15","close":18975.0},{"date":"2019-02-18","close":18950.0},{"date":"2019-02-19","close":19080.0},{"date":"2019-02-20","close":19305.0},{"date":"2019-02-21","close":21250.0},{"date":"2019-02-22","close":20920.0},{"date":"2019-02-25","close":21460.0},{"date":"2019-02-26","close":21620.0},{"date":"2019-02-27","close":21840.0},{"date":"2019-02-28","close":21230.0},{"date":"2019-03-04","close":22820.0},{"date":"2019-03-05","close":21945.0},{"date":"2019-03-06","close":21000.0},{"date":"2019-03-07","close":21280.0},{"date":"2019-03-08","close":21945.0},{"date":"2019-03-11","close":21205.0},{"date":"2019-03-12","close":21335.0},{"date":"2019-03-13","close":20410.0},{"date":"2019-03-14","close":21080.0},{"date":"2019-03-15","close":21310.0},{"date":"2019-03-18","close":21310.0},{"date":"2019-03-19","close":20820.0},{"date":"2019-03-20","close":20535.0},{"date":"2019-03-21","close":20515.0},{"date":"2019-03-22","close":20410.0},{"date":"2019-03-25","close":19585.0},{"date":"2019-03-26","close":20105.0},{"date":"2019-03-27","close":20155.0},{"date":"2019-03-28","close":19690.0},{"date":"2019-03-29","close":19870.0},{"date":"2019-04-01","close":20105.0},{"date":"2019-04-02","close":19820.0},{"date":"2019-04-03","close":19740.0},{"date":"2019-04-04","close":20105.0},{"date":"2019-04-05","close":20155.0},{"date":"2019-04-08","close":20175.0},{"date":"2019-04-09","close":19945.0},{"date":"2019-04-10","close":20050.0},{"date":"2019-04-11","close":20280.0},{"date":"2019-04-12","close":21000.0},{"date":"2019-04-15","close":21530.0},{"date":"2019-04-16","close":20515.0},{"date":"2019-04-17","close":20205.0},{"date":"2019-04-18","close":19690.0},{"date":"2019-04-19","close":19895.0},{"date":"2019-04-22","close":19945.0},{"date":"2019-04-23","close":19485.0},{"date":"2019-04-24","close":19180.0},{"date":"2019-04-25","close":19565.0},{"date":"2019-04-26","close":19430.0},{"date":"2019-04-29","close":20000.0},{"date":"2019-04-30","close":20485.0},{"date":"2019-05-02","close":21130.0},{"date":"2019-05-03","close":20640.0},{"date":"2019-05-07","close":21280.0},{"date":"2019-05-08","close":21280.0},{"date":"2019-05-09","close":19945.0},{"date":"2019-05-10","close":19770.0},{"date":"2019-05-13","close":19205.0},{"date":"2019-05-14","close":19255.0},{"date":"2019-05-15","close":19080.0},{"date":"2019-05-16","close":18950.0},{"date":"2019-05-17","close":18640.0},{"date":"2019-05-20","close":18460.0},{"date":"2019-05-21","close":18615.0},{"date":"2019-05-22","close":18280.0},{"date":"2019-05-23","close":17920.0},{"date":"2019-05-24","close":17970.0},{"date":"2019-05-27","close":18000.0},{"date":"2019-05-28","close":18180.0},{"date":"2019-05-29","close":17820.0},{"date":"2019-05-30","close":17530.0},{"date":"2019-05-31","close":17740.0},{"date":"2019-06-03","close":17665.0},{"date":"2019-06-04","close":17920.0},{"date":"2019-06-05","close":17970.0},{"date":"2019-06-07","close":18020.0},{"date":"2019-06-10","close":17945.0},{"date":"2019-06-11","close":17870.0},{"date":"2019-06-12","close":18020.0},{"date":"2019-06-13","close":18055.0},{"date":"2019-06-14","close":17820.0},{"date":"2019-06-17","close":17405.0},{"date":"2019-06-18","close":17105.0},{"date":"2019-06-19","close":17250.0},{"date":"2019-06-20","close":17150.0},{"date":"2019-06-21","close":17080.0},{"date":"2019-06-24","close":17000.0},{"date":"2019-06-25","close":16845.0},{"date":"2019-06-26","close":16795.0},{"date":"2019-06-27","close":16895.0},{"date":"2019-06-28","close":17000.0},{"date":"2019-07-01","close":17025.0},{"date":"2019-07-02","close":17080.0},{"date":"2019-07-03","close":16795.0},{"date":"2019-07-04","close":16385.0},{"date":"2019-07-05","close":16300.0},{"date":"2019-07-08","close":15430.0},{"date":"2019-07-09","close":15585.0},{"date":"2019-07-10","close":16255.0},{"date":"2019-07-11","close":16100.0},{"date":"2019-07-12","close":15840.0},{"date":"2019-07-15","close":15485.0},{"date":"2019-07-16","close":15485.0},{"date":"2019-07-17","close":15080.0},{"date":"2019-07-18","close":14740.0},{"date":"2019-07-19","close":14990.0},{"date":"2019-07-22","close":14560.0},{"date":"2019-07-23","close":14590.0},{"date":"2019-07-24","close":14305.0},{"date":"2019-07-25","close":14150.0},{"date":"2019-07-26","close":13870.0},{"date":"2019-07-29","close":13435.0},{"date":"2019-07-30","close":13715.0},{"date":"2019-07-31","close":13715.0},{"date":"2019-08-01","close":13535.0},{"date":"2019-08-02","close":13715.0},{"date":"2019-08-05","close":12845.0},{"date":"2019-08-06","close":11855.0},{"date":"2019-08-07","close":11835.0},{"date":"2019-08-08","close":12665.0},{"date":"2019-08-09","close":12775.0},{"date":"2019-08-12","close":12765.0},{"date":"2019-08-13","close":12790.0},{"date":"2019-08-14","close":12790.0},{"date":"2019-08-16","close":12270.0},{"date":"2019-08-19","close":12360.0},{"date":"2019-08-20","close":12575.0},{"date":"2019-08-21","close":13995.0},{"date":"2019-08-22","close":13150.0},{"date":"2019-08-23","close":12685.0},{"date":"2019-08-26","close":11995.0},{"date":"2019-08-27","close":12050.0},{"date":"2019-08-28","close":12325.0},{"date":"2019-08-29","close":12215.0},{"date":"2019-08-30","close":12665.0},{"date":"2019-09-02","close":12510.0},{"date":"2019-09-03","close":12685.0},{"date":"2019-09-04","close":12800.0},{"date":"2019-09-05","close":12710.0},{"date":"2019-09-06","close":12665.0},{"date":"2019-09-09","close":12700.0},{"date":"2019-09-10","close":12625.0},{"date":"2019-09-11","close":12865.0},{"date":"2019-09-16","close":12890.0},{"date":"2019-09-17","close":13045.0},{"date":"2019-09-18","close":13200.0},{"date":"2019-09-19","close":13200.0},{"date":"2019-09-20","close":13045.0},{"date":"2019-09-23","close":13080.0},{"date":"2019-09-24","close":12975.0},{"date":"2019-09-25","close":12520.0},{"date":"2019-09-26","close":12405.0},{"date":"2019-09-27","close":12445.0},{"date":"2019-09-30","close":12360.0},{"date":"2019-10-01","close":12545.0},{"date":"2019-10-02","close":12390.0},{"date":"2019-10-04","close":12420.0},{"date":"2019-10-07","close":12370.0},{"date":"2019-10-08","close":12390.0},{"date":"2019-10-10","close":12380.0},{"date":"2019-10-11","close":12390.0},{"date":"2019-10-14","close":13020.0},{"date":"2019-10-15","close":12975.0},{"date":"2019-10-16","close":13255.0},{"date":"2019-10-17","close":13330.0},{"date":"2019-10-18","close":13175.0},{"date":"2019-10-21","close":13200.0},{"date":"2019-10-22","close":13255.0},{"date":"2019-10-23","close":12790.0},{"date":"2019-10-24","close":13045.0},{"date":"2019-10-25","close":12945.0},{"date":"2019-10-28","close":12845.0},{"date":"2019-10-29","close":12845.0},{"date":"2019-10-30","close":12640.0},{"date":"2019-10-31","close":12815.0},{"date":"2019-11-01","close":12575.0},{"date":"2019-11-04","close":12945.0},{"date":"2019-11-05","close":13020.0},{"date":"2019-11-06","close":13230.0},{"date":"2019-11-07","close":13230.0},{"date":"2019-11-08","close":13200.0},{"date":"2019-11-11","close":13230.0},{"date":"2019-11-12","close":14255.0},{"date":"2019-11-13","close":13970.0},{"date":"2019-11-14","close":13355.0},{"date":"2019-11-15","close":13405.0},{"date":"2019-11-18","close":13510.0},{"date":"2019-11-19","close":13380.0},{"date":"2019-11-20","close":13355.0},{"date":"2019-11-21","close":12815.0},{"date":"2019-11-22","close":13020.0},{"date":"2019-11-25","close":13435.0},{"date":"2019-11-26","close":13460.0},{"date":"2019-11-27","close":13510.0},{"date":"2019-11-28","close":13840.0},{"date":"2019-11-29","close":13890.0},{"date":"2019-12-02","close":13715.0},{"date":"2019-12-03","close":14225.0},{"date":"2019-12-04","close":13995.0},{"date":"2019-12-05","close":14970.0},{"date":"2019-12-06","close":14895.0},{"date":"2019-12-09","close":14355.0},{"date":"2019-12-10","close":14610.0},{"date":"2019-12-11","close":14460.0},{"date":"2019-12-12","close":14430.0},{"date":"2019-12-13","close":14610.0},{"date":"2019-12-16","close":14560.0},{"date":"2019-12-17","close":14355.0},{"date":"2019-12-18","close":14710.0},{"date":"2019-12-19","close":15670.0},{"date":"2019-12-20","close":15510.0},{"date":"2019-12-23","close":15385.0},{"date":"2019-12-24","close":15300.0},{"date":"2019-12-26","close":14840.0},{"date":"2019-12-27","close":14710.0},{"date":"2019-12-30","close":14490.0},{"date":"2020-01-02","close":14380.0},{"date":"2020-01-03","close":14430.0},{"date":"2020-01-06","close":13585.0},{"date":"2020-01-07","close":13635.0},{"date":"2020-01-08","close":12845.0},{"date":"2020-01-09","close":13230.0},{"date":"2020-01-10","close":13635.0},{"date":"2020-01-13","close":14075.0},{"date":"2020-01-14","close":14150.0},{"date":"2020-01-15","close":14590.0},{"date":"2020-01-16","close":14280.0},{"date":"2020-01-17","close":14255.0},{"date":"2020-01-20","close":14075.0},{"date":"2020-01-21","close":13665.0},{"date":"2020-01-22","close":13740.0},{"date":"2020-01-23","close":13765.0},{"date":"2020-01-28","close":12560.0},{"date":"2020-01-29","close":12520.0},{"date":"2020-01-30","close":12230.0},{"date":"2020-01-31","close":11890.0},{"date":"2020-02-03","close":12150.0},{"date":"2020-02-04","close":12320.0},{"date":"2020-02-05","close":12320.0},{"date":"2020-02-06","close":12290.0},{"date":"2020-02-07","close":12300.0},{"date":"2020-02-10","close":12405.0},{"date":"2020-02-11","close":12175.0},{"date":"2020-02-12","close":12710.0},{"date":"2020-02-13","close":12380.0},{"date":"2020-02-14","close":12405.0},{"date":"2020-02-17","close":12325.0},{"date":"2020-02-18","close":12360.0},{"date":"2020-02-19","close":12100.0},{"date":"2020-02-20","close":12020.0},{"date":"2020-02-21","close":11405.0},{"date":"2020-02-24","close":10135.0},{"date":"2020-02-25","close":10255.0},{"date":"2020-02-26","close":10170.0},{"date":"2020-02-27","close":9970.0},{"date":"2020-02-28","close":9580.0},{"date":"2020-03-02","close":9735.0},{"date":"2020-03-03","close":10060.0},{"date":"2020-03-04","close":10105.0},{"date":"2020-03-05","close":10930.0},{"date":"2020-03-06","close":10355.0},{"date":"2020-03-09","close":9800.0},{"date":"2020-03-10","close":9735.0},{"date":"2020-03-11","close":9495.0},{"date":"2020-03-12","close":8430.0},{"date":"2020-03-13","close":7545.0},{"date":"2020-03-16","close":7645.0},{"date":"2020-03-17","close":7430.0},{"date":"2020-03-18","close":6860.0},{"date":"2020-03-19","close":5270.0},{"date":"2020-03-20","close":5540.0},{"date":"2020-03-23","close":5295.0},{"date":"2020-03-24","close":5445.0},{"date":"2020-03-25","close":6490.0},{"date":"2020-03-26","close":7110.0},{"date":"2020-03-27","close":7260.0},{"date":"2020-03-30","close":7240.0},{"date":"2020-03-31","close":7465.0},{"date":"2020-04-01","close":7510.0},{"date":"2020-04-02","close":7565.0},{"date":"2020-04-03","close":7405.0},{"date":"2020-04-06","close":7520.0},{"date":"2020-04-07","close":7725.0},{"date":"2020-04-08","close":8050.0},{"date":"2020-04-09","close":8750.0},{"date":"2020-04-10","close":9570.0},{"date":"2020-04-13","close":8915.0},{"date":"2020-04-14","close":8855.0},{"date":"2020-04-16","close":9020.0},{"date":"2020-04-17","close":9570.0},{"date":"2020-04-20","close":10020.0},{"date":"2020-04-21","close":9760.0},{"date":"2020-04-22","close":10070.0},{"date":"2020-04-23","close":10070.0},{"date":"2020-04-24","close":9840.0},{"date":"2020-04-27","close":9820.0},{"date":"2020-04-28","close":10050.0},{"date":"2020-04-29","close":9955.0},{"date":"2020-05-04","close":9755.0},{"date":"2020-05-06","close":9650.0},{"date":"2020-05-07","close":9735.0},{"date":"2020-05-08","close":9755.0},{"date":"2020-05-11","close":9535.0},{"date":"2020-05-12","close":9100.0},{"date":"2020-05-13","close":9045.0},{"date":"2020-05-14","close":8740.0},{"date":"2020-05-15","close":8740.0},{"date":"2020-05-18","close":8790.0},{"date":"2020-05-19","close":9580.0},{"date":"2020-05-20","close":9470.0},{"date":"2020-05-21","close":9545.0},{"date":"2020-05-22","close":9295.0},{"date":"2020-05-25","close":9415.0},{"date":"2020-05-26","close":9535.0},{"date":"2020-05-27","close":9785.0},{"date":"2020-05-28","close":9580.0},{"date":"2020-05-29","close":9715.0},{"date":"2020-06-01","close":9660.0},{"date":"2020-06-02","close":9735.0},{"date":"2020-06-03","close":9915.0},{"date":"2020-06-04","close":10035.0},{"date":"2020-06-05","close":10610.0},{"date":"2020-06-08","close":10200.0},{"date":"2020-06-09","close":10150.0},{"date":"2020-06-10","close":9880.0},{"date":"2020-06-11","close":9610.0},{"date":"2020-06-12","close":9480.0},{"date":"2020-06-15","close":8990.0},{"date":"2020-06-16","close":9260.0},{"date":"2020-06-17","close":9160.0},{"date":"2020-06-18","close":8990.0},{"date":"2020-06-19","close":8860.0},{"date":"2020-06-22","close":8905.0},{"date":"2020-06-23","close":8920.0},{"date":"2020-06-24","close":8920.0},{"date":"2020-06-25","close":8815.0},{"date":"2020-06-26","close":9075.0},{"date":"2020-06-29","close":8815.0},{"date":"2020-06-30","close":8990.0},{"date":"2020-07-01","close":8950.0},{"date":"2020-07-02","close":9055.0},{"date":"2020-07-03","close":9055.0},{"date":"2020-07-06","close":8875.0},{"date":"2020-07-07","close":8805.0},{"date":"2020-07-08","close":8685.0},{"date":"2020-07-09","close":8540.0},{"date":"2020-07-10","close":8105.0},{"date":"2020-07-13","close":8075.0},{"date":"2020-07-14","close":7770.0},{"date":"2020-07-15","close":8140.0},{"date":"2020-07-16","close":8160.0},{"date":"2020-07-17","close":7960.0},{"date":"2020-07-20","close":7755.0},{"date":"2020-07-21","close":7975.0},{"date":"2020-07-22","close":7755.0},{"date":"2020-07-23","close":7460.0},{"date":"2020-07-24","close":7085.0},{"date":"2020-07-27","close":6865.0},{"date":"2020-07-28","close":7060.0},{"date":"2020-07-29","close":7060.0},{"date":"2020-07-30","close":6930.0},{"date":"2020-07-31","close":7245.0},{"date":"2020-08-03","close":7280.0},{"date":"2020-08-04","close":7540.0},{"date":"2020-08-05","close":7480.0},{"date":"2020-08-06","close":7755.0},{"date":"2020-08-07","close":7990.0},{"date":"2020-08-10","close":7890.0},{"date":"2020-08-11","close":8485.0},{"date":"2020-08-12","close":8730.0},{"date":"2020-08-13","close":8595.0},{"date":"2020-08-14","close":8715.0},{"date":"2020-08-18","close":7845.0},{"date":"2020-08-19","close":7855.0},{"date":"2020-08-20","close":7525.0},{"date":"2020-08-21","close":7670.0},{"date":"2020-08-24","close":7540.0},{"date":"2020-08-25","close":7785.0},{"date":"2020-08-26","close":7890.0},{"date":"2020-08-27","close":7595.0},{"date":"2020-08-28","close":7615.0},{"date":"2020-08-31","close":7640.0},{"date":"2020-09-01","close":7625.0},{"date":"2020-09-02","close":7640.0},{"date":"2020-09-03","close":7800.0},{"date":"2020-09-04","close":7785.0},{"date":"2020-09-07","close":7730.0},{"date":"2020-09-08","close":7745.0},{"date":"2020-09-09","close":7625.0},{"date":"2020-09-10","close":7785.0},{"date":"2020-09-11","close":7260.0},{"date":"2020-09-14","close":7325.0},{"date":"2020-09-15","close":7700.0},{"date":"2020-09-16","close":7770.0},{"date":"2020-09-17","close":7715.0},{"date":"2020-09-18","close":7730.0},{"date":"2020-09-21","close":7525.0},{"date":"2020-09-22","close":7405.0},{"date":"2020-09-23","close":7260.0},{"date":"2020-09-24","close":7135.0},{"date":"2020-09-25","close":7380.0},{"date":"2020-09-28","close":8985.0},{"date":"2020-09-29","close":9115.0},{"date":"2020-10-05","close":8895.0},{"date":"2020-10-06","close":9055.0},{"date":"2020-10-07","close":9135.0},{"date":"2020-10-08","close":9115.0},{"date":"2020-10-12","close":9555.0},{"date":"2020-10-13","close":9565.0},{"date":"2020-10-14","close":9350.0},{"date":"2020-10-15","close":9115.0},{"date":"2020-10-16","close":9055.0},{"date":"2020-10-19","close":9425.0},{"date":"2020-10-20","close":9185.0},{"date":"2020-10-21","close":9055.0},{"date":"2020-10-22","close":8875.0},{"date":"2020-10-23","close":8785.0},{"date":"2020-10-26","close":8425.0},{"date":"2020-10-27","close":8160.0},{"date":"2020-10-28","close":8160.0},{"date":"2020-10-29","close":7945.0},{"date":"2020-10-30","close":7490.0},{"date":"2020-11-02","close":7620.0},{"date":"2020-11-03","close":7820.0},{"date":"2020-11-04","close":7800.0},{"date":"2020-11-05","close":8050.0},{"date":"2020-11-06","close":8675.0},{"date":"2020-11-09","close":8750.0},{"date":"2020-11-10","close":9625.0},{"date":"2020-11-11","close":12505.0},{"date":"2020-11-12","close":12035.0},{"date":"2020-11-13","close":12775.0},{"date":"2020-11-16","close":13675.0},{"date":"2020-11-17","close":12865.0},{"date":"2020-11-18","close":13130.0},{"date":"2020-11-19","close":12845.0},{"date":"2020-11-20","close":12955.0},{"date":"2020-11-23","close":13020.0},{"date":"2020-11-24","close":13040.0},{"date":"2020-11-25","close":11530.0},{"date":"2020-11-26","close":11245.0},{"date":"2020-11-27","close":11355.0},{"date":"2020-11-30","close":11355.0},{"date":"2020-12-01","close":11595.0},{"date":"2020-12-02","close":11530.0},{"date":"2020-12-03","close":11925.0},{"date":"2020-12-04","close":11555.0},{"date":"2020-12-07","close":11290.0},{"date":"2020-12-08","close":11420.0},{"date":"2020-12-09","close":11445.0},{"date":"2020-12-10","close":11465.0},{"date":"2020-12-11","close":11445.0},{"date":"2020-12-14","close":11160.0},{"date":"2020-12-15","close":11135.0},{"date":"2020-12-16","close":11115.0},{"date":"2020-12-17","close":10980.0},{"date":"2020-12-18","close":11115.0},{"date":"2020-12-21","close":10940.0},{"date":"2020-12-22","close":10565.0},{"date":"2020-12-23","close":10460.0},{"date":"2020-12-24","close":10500.0},{"date":"2020-12-28","close":10195.0},{"date":"2020-12-29","close":10655.0},{"date":"2020-12-30","close":10940.0},{"date":"2021-01-04","close":10830.0},{"date":"2021-01-05","close":11180.0},{"date":"2021-01-06","close":11135.0},{"date":"2021-01-07","close":11270.0},{"date":"2021-01-08","close":11290.0},{"date":"2021-01-11","close":11335.0},{"date":"2021-01-12","close":11400.0},{"date":"2021-01-13","close":11770.0},{"date":"2021-01-14","close":12690.0},{"date":"2021-01-15","close":12475.0},{"date":"2021-01-18","close":11680.0},{"date":"2021-01-19","close":11900.0},{"date":"2021-01-20","close":11945.0},{"date":"2021-01-21","close":11880.0},{"date":"2021-01-22","close":12165.0},{"date":"2021-01-25","close":12475.0},{"date":"2021-01-26","close":12295.0},{"date":"2021-01-27","close":12295.0},{"date":"2021-01-28","close":11860.0},{"date":"2021-01-29","close":11445.0},{"date":"2021-02-01","close":11510.0},{"date":"2021-02-02","close":11665.0},{"date":"2021-02-03","close":11730.0},{"date":"2021-02-04","close":11620.0},{"date":"2021-02-05","close":11750.0},{"date":"2021-02-08","close":11900.0},{"date":"2021-02-09","close":11860.0},{"date":"2021-02-10","close":11815.0},{"date":"2021-02-15","close":11815.0},{"date":"2021-02-16","close":11815.0},{"date":"2021-02-17","close":11770.0},{"date":"2021-02-18","close":11750.0},{"date":"2021-02-19","close":11620.0},{"date":"2021-02-22","close":12010.0},{"date":"2021-02-23","close":12275.0},{"date":"2021-02-24","close":12010.0},{"date":"2021-02-25","close":12690.0},{"date":"2021-02-26","close":12865.0},{"date":"2021-03-02","close":12340.0},{"date":"2021-03-03","close":12185.0},{"date":"2021-03-04","close":12255.0},{"date":"2021-03-05","close":12165.0},{"date":"2021-03-08","close":12380.0},{"date":"2021-03-09","close":12255.0},{"date":"2021-03-10","close":11990.0},{"date":"2021-03-11","close":12055.0},{"date":"2021-03-12","close":12055.0},{"date":"2021-03-15","close":12230.0},{"date":"2021-03-16","close":12625.0},{"date":"2021-03-17","close":12865.0},{"date":"2021-03-18","close":12775.0},{"date":"2021-03-19","close":12910.0},{"date":"2021-03-22","close":12755.0},{"date":"2021-03-23","close":12515.0},{"date":"2021-03-24","close":12340.0},{"date":"2021-03-25","close":12365.0},{"date":"2021-03-26","close":12340.0},{"date":"2021-03-29","close":12145.0},{"date":"2021-03-30","close":12145.0},{"date":"2021-03-31","close":12210.0},{"date":"2021-04-01","close":12210.0},{"date":"2021-04-02","close":12075.0},{"date":"2021-04-05","close":11990.0},{"date":"2021-04-06","close":12120.0},{"date":"2021-04-07","close":12010.0},{"date":"2021-04-08","close":11925.0},{"date":"2021-04-09","close":11880.0},{"date":"2021-04-12","close":11640.0},{"date":"2021-04-13","close":11705.0},{"date":"2021-04-14","close":11750.0},{"date":"2021-04-15","close":11665.0},{"date":"2021-04-16","close":11750.0},{"date":"2021-04-19","close":11680.0},{"date":"2021-04-20","close":11860.0},{"date":"2021-04-21","close":11730.0},{"date":"2021-04-22","close":11680.0},{"date":"2021-04-23","close":11640.0},{"date":"2021-04-26","close":11860.0},{"date":"2021-04-27","close":11790.0},{"date":"2021-04-28","close":11640.0},{"date":"2021-04-29","close":11665.0},{"date":"2021-04-30","close":12075.0},{"date":"2021-05-03","close":11970.0},{"date":"2021-05-04","close":11860.0},{"date":"2021-05-06","close":12035.0},{"date":"2021-05-07","close":12100.0},{"date":"2021-05-10","close":12775.0},{"date":"2021-05-11","close":12865.0},{"date":"2021-05-12","close":12710.0},{"date":"2021-05-13","close":13585.0},{"date":"2021-05-14","close":13500.0},{"date":"2021-05-17","close":13830.0},{"date":"2021-05-18","close":12775.0},{"date":"2021-05-20","close":12865.0},{"date":"2021-05-21","close":12670.0},{"date":"2021-05-24","close":12320.0},{"date":"2021-05-25","close":13040.0},{"date":"2021-05-26","close":13175.0},{"date":"2021-05-27","close":14110.0},{"date":"2021-05-28","close":13960.0},{"date":"2021-05-31","close":14160.0},{"date":"2021-06-01","close":14490.0},{"date":"2021-06-02","close":17570.0},{"date":"2021-06-03","close":18425.0},{"date":"2021-06-04","close":18490.0},{"date":"2021-06-07","close":17660.0},{"date":"2021-06-08","close":17745.0},{"date":"2021-06-09","close":21160.0},{"date":"2021-06-10","close":21270.0},{"date":"2021-06-11","close":21775.0},{"date":"2021-06-14","close":21575.0},{"date":"2021-06-15","close":19625.0},{"date":"2021-06-16","close":19845.0},{"date":"2021-06-17","close":20090.0},{"date":"2021-06-18","close":20020.0},{"date":"2021-06-21","close":18995.0},{"date":"2021-06-22","close":18865.0},{"date":"2021-06-23","close":17745.0},{"date":"2021-06-24","close":17770.0},{"date":"2021-06-25","close":17790.0},{"date":"2021-06-28","close":17790.0},{"date":"2021-06-29","close":17920.0},{"date":"2021-06-30","close":17660.0},{"date":"2021-07-01","close":17680.0},{"date":"2021-07-02","close":17660.0},{"date":"2021-07-05","close":17770.0},{"date":"2021-07-06","close":18250.0},{"date":"2021-07-07","close":17615.0},{"date":"2021-07-08","close":17400.0},{"date":"2021-07-09","close":16740.0},{"date":"2021-07-12","close":17110.0},{"date":"2021-07-13","close":17440.0},{"date":"2021-07-14","close":17135.0},{"date":"2021-07-15","close":17200.0},{"date":"2021-07-16","close":17220.0},{"date":"2021-07-19","close":16740.0},{"date":"2021-07-20","close":16590.0},{"date":"2021-07-21","close":16540.0},{"date":"2021-07-22","close":16850.0},{"date":"2021-07-23","close":16895.0},{"date":"2021-07-26","close":16540.0},{"date":"2021-07-27","close":16915.0},{"date":"2021-07-28","close":16785.0},{"date":"2021-07-29","close":16850.0},{"date":"2021-07-30","close":16675.0},{"date":"2021-08-02","close":16455.0},{"date":"2021-08-03","close":16605.0},{"date":"2021-08-04","close":17945.0},{"date":"2021-08-05","close":17810.0},{"date":"2021-08-06","close":17945.0},{"date":"2021-08-09","close":17725.0},{"date":"2021-08-10","close":17265.0},{"date":"2021-08-11","close":17375.0},{"date":"2021-08-12","close":16805.0},{"date":"2021-08-13","close":16235.0},{"date":"2021-08-17","close":15230.0},{"date":"2021-08-18","close":15690.0},{"date":"2021-08-19","close":14880.0},{"date":"2021-08-20","close":14575.0},{"date":"2021-08-23","close":14880.0},{"date":"2021-08-24","close":15930.0},{"date":"2021-08-25","close":16060.0},{"date":"2021-08-26","close":16370.0},{"date":"2021-08-27","close":16455.0},{"date":"2021-08-30","close":16650.0},{"date":"2021-08-31","close":16500.0},{"date":"2021-09-01","close":16785.0},{"date":"2021-09-02","close":16825.0},{"date":"2021-09-03","close":16915.0},{"date":"2021-09-06","close":16715.0},{"date":"2021-09-07","close":16785.0},{"date":"2021-09-08","close":16960.0},{"date":"2021-09-09","close":16630.0},{"date":"2021-09-10","close":16785.0},{"date":"2021-09-13","close":16630.0},{"date":"2021-09-14","close":17550.0},{"date":"2021-09-15","close":17725.0},{"date":"2021-09-16","close":17505.0},{"date":"2021-09-17","close":18250.0},{"date":"2021-09-23","close":18800.0},{"date":"2021-09-24","close":18315.0},{"date":"2021-09-27","close":18185.0},{"date":"2021-09-28","close":18075.0},{"date":"2021-09-29","close":18360.0},{"date":"2021-09-30","close":18075.0},{"date":"2021-10-01","close":18030.0},{"date":"2021-10-05","close":18600.0},{"date":"2021-10-06","close":17835.0},{"date":"2021-10-07","close":17920.0},{"date":"2021-10-08","close":17570.0},{"date":"2021-10-12","close":17505.0},{"date":"2021-10-13","close":17635.0},{"date":"2021-10-14","close":17220.0},{"date":"2021-10-15","close":17460.0},{"date":"2021-10-18","close":17440.0},{"date":"2021-10-19","close":17415.0},{"date":"2021-10-20","close":17330.0},{"date":"2021-10-21","close":17240.0},{"date":"2021-10-22","close":17375.0},{"date":"2021-10-25","close":18210.0},{"date":"2021-10-26","close":18100.0},{"date":"2021-10-27","close":18075.0},{"date":"2021-10-28","close":17725.0},{"date":"2021-10-29","close":17550.0},{"date":"2021-11-01","close":17375.0},{"date":"2021-11-02","close":17400.0},{"date":"2021-11-03","close":17220.0},{"date":"2021-11-04","close":17240.0},{"date":"2021-11-05","close":16935.0},{"date":"2021-11-08","close":17460.0},{"date":"2021-11-09","close":17415.0},{"date":"2021-11-10","close":17090.0},{"date":"2021-11-11","close":17005.0},{"date":"2021-11-12","close":17045.0},{"date":"2021-11-15","close":16785.0},{"date":"2021-11-16","close":16410.0},{"date":"2021-11-17","close":15755.0},{"date":"2021-11-18","close":15600.0},{"date":"2021-11-19","close":15315.0},{"date":"2021-11-22","close":15080.0},{"date":"2021-11-23","close":15190.0},{"date":"2021-11-24","close":14945.0},{"date":"2021-11-25","close":14770.0},{"date":"2021-11-26","close":13915.0},{"date":"2021-11-29","close":12930.0},{"date":"2021-11-30","close":12380.0},{"date":"2021-12-01","close":12735.0},{"date":"2021-12-02","close":12975.0},{"date":"2021-12-03","close":13350.0},{"date":"2021-12-06","close":13390.0},{"date":"2021-12-07","close":13630.0},{"date":"2021-12-08","close":13545.0},{"date":"2021-12-09","close":13850.0},{"date":"2021-12-10","close":13695.0},{"date":"2021-12-13","close":13410.0},{"date":"2021-12-14","close":13080.0},{"date":"2021-12-15","close":13130.0},{"date":"2021-12-16","close":13105.0},{"date":"2021-12-17","close":13130.0},{"date":"2021-12-20","close":12865.0},{"date":"2021-12-21","close":12820.0},{"date":"2021-12-22","close":13065.0},{"date":"2021-12-23","close":13300.0},{"date":"2021-12-24","close":13585.0},{"date":"2021-12-27","close":13585.0},{"date":"2021-12-28","close":13570.0},{"date":"2021-12-29","close":13875.0},{"date":"2021-12-30","close":14000.0},{"date":"2022-01-03","close":14270.0},{"date":"2022-01-04","close":14000.0},{"date":"2022-01-05","close":13850.0},{"date":"2022-01-06","close":14000.0},{"date":"2022-01-07","close":14090.0},{"date":"2022-01-10","close":13740.0},{"date":"2022-01-11","close":13570.0},{"date":"2022-01-12","close":13805.0},{"date":"2022-01-13","close":13915.0},{"date":"2022-01-14","close":13985.0},{"date":"2022-01-17","close":13675.0},{"date":"2022-01-18","close":13325.0},{"date":"2022-01-19","close":13350.0},{"date":"2022-01-20","close":13695.0},{"date":"2022-01-21","close":13545.0},{"date":"2022-01-24","close":13150.0},{"date":"2022-01-25","close":12690.0},{"date":"2022-01-26","close":12910.0},{"date":"2022-01-27","close":12540.0},{"date":"2022-01-28","close":13130.0},{"date":"2022-02-03","close":13500.0},{"date":"2022-02-04","close":14685.0},{"date":"2022-02-07","close":15095.0},{"date":"2022-02-08","close":15190.0},{"date":"2022-02-09","close":15560.0},{"date":"2022-02-10","close":15385.0},{"date":"2022-02-11","close":15315.0},{"date":"2022-02-14","close":14900.0},{"date":"2022-02-15","close":14505.0},{"date":"2022-02-16","close":15230.0},{"date":"2022-02-17","close":15405.0},{"date":"2022-02-18","close":15230.0},{"date":"2022-02-21","close":15295.0},{"date":"2022-02-22","close":15120.0},{"date":"2022-02-23","close":14575.0},{"date":"2022-02-24","close":14160.0},{"date":"2022-02-25","close":14725.0},{"date":"2022-02-28","close":15535.0},{"date":"2022-03-02","close":15250.0},{"date":"2022-03-03","close":15405.0},{"date":"2022-03-04","close":15120.0},{"date":"2022-03-07","close":14530.0},{"date":"2022-03-08","close":14220.0},{"date":"2022-03-10","close":14920.0},{"date":"2022-03-11","close":16170.0},{"date":"2022-03-14","close":15405.0},{"date":"2022-03-15","close":15905.0},{"date":"2022-03-16","close":16265.0},{"date":"2022-03-17","close":16480.0},{"date":"2022-03-18","close":16480.0},{"date":"2022-03-21","close":16600.0},{"date":"2022-03-22","close":16500.0},{"date":"2022-03-23","close":16290.0},{"date":"2022-03-24","close":16240.0},{"date":"2022-03-25","close":16000.0},{"date":"2022-03-28","close":15790.0},{"date":"2022-03-29","close":16050.0},{"date":"2022-03-30","close":16145.0},{"date":"2022-03-31","close":15645.0},{"date":"2022-04-01","close":15860.0},{"date":"2022-04-04","close":16740.0},{"date":"2022-04-05","close":16670.0},{"date":"2022-04-06","close":17025.0},{"date":"2022-04-07","close":17100.0},{"date":"2022-04-08","close":16550.0},{"date":"2022-04-11","close":16310.0},{"date":"2022-04-12","close":16000.0},{"date":"2022-04-13","close":16145.0},{"date":"2022-04-14","close":16670.0},{"date":"2022-04-15","close":16455.0},{"date":"2022-04-18","close":16335.0},{"date":"2022-04-19","close":16215.0},{"date":"2022-04-20","close":16100.0},{"date":"2022-04-21","close":16050.0},{"date":"2022-04-22","close":16075.0},{"date":"2022-04-25","close":15480.0},{"date":"2022-04-26","close":15575.0},{"date":"2022-04-27","close":15240.0},{"date":"2022-04-28","close":15550.0},{"date":"2022-04-29","close":16025.0},{"date":"2022-05-02","close":15740.0},{"date":"2022-05-03","close":15695.0},{"date":"2022-05-04","close":15290.0},{"date":"2022-05-06","close":15290.0},{"date":"2022-05-09","close":14765.0},{"date":"2022-05-10","close":12930.0},{"date":"2022-05-11","close":13075.0},{"date":"2022-05-12","close":12785.0},{"date":"2022-05-13","close":12860.0},{"date":"2022-05-16","close":12835.0},{"date":"2022-05-17","close":12930.0},{"date":"2022-05-18","close":13000.0},{"date":"2022-05-19","close":12645.0},{"date":"2022-05-20","close":12525.0},{"date":"2022-05-23","close":12335.0},{"date":"2022-05-24","close":12380.0},{"date":"2022-05-25","close":11975.0},{"date":"2022-05-26","close":12025.0},{"date":"2022-05-27","close":12715.0},{"date":"2022-05-30","close":13050.0},{"date":"2022-05-31","close":12980.0},{"date":"2022-06-02","close":12860.0},{"date":"2022-06-03","close":13145.0},{"date":"2022-06-07","close":12930.0},{"date":"2022-06-08","close":12575.0},{"date":"2022-06-09","close":12360.0},{"date":"2022-06-10","close":12240.0},{"date":"2022-06-13","close":11380.0},{"date":"2022-06-14","close":11190.0},{"date":"2022-06-15","close":10570.0},{"date":"2022-06-16","close":10765.0},{"date":"2022-06-17","close":10550.0},{"date":"2022-06-20","close":9860.0},{"date":"2022-06-21","close":10190.0},{"date":"2022-06-22","close":9760.0},{"date":"2022-06-23","close":9215.0},{"date":"2022-06-24","close":9355.0},{"date":"2022-06-27","close":9880.0},{"date":"2022-06-28","close":9690.0},{"date":"2022-06-29","close":9690.0},{"date":"2022-06-30","close":9455.0},{"date":"2022-07-01","close":9240.0},{"date":"2022-07-04","close":9120.0},{"date":"2022-07-05","close":9240.0},{"date":"2022-07-06","close":9455.0},{"date":"2022-07-07","close":9500.0},{"date":"2022-07-08","close":9475.0},{"date":"2022-07-11","close":9310.0},{"date":"2022-07-12","close":8975.0},{"date":"2022-07-13","close":9120.0},{"date":"2022-07-14","close":9760.0},{"date":"2022-07-15","close":9405.0},{"date":"2022-07-18","close":9500.0},{"date":"2022-07-19","close":9405.0},{"date":"2022-07-20","close":9430.0},{"date":"2022-07-21","close":9430.0},{"date":"2022-07-22","close":9430.0},{"date":"2022-07-25","close":9430.0},{"date":"2022-07-26","close":9475.0},{"date":"2022-07-27","close":9455.0},{"date":"2022-07-28","close":9335.0},{"date":"2022-07-29","close":9430.0},{"date":"2022-08-01","close":9550.0},{"date":"2022-08-02","close":9455.0},{"date":"2022-08-03","close":9550.0},{"date":"2022-08-04","close":9785.0},{"date":"2022-08-05","close":9740.0},{"date":"2022-08-08","close":9620.0},{"date":"2022-08-09","close":9665.0},{"date":"2022-08-10","close":9550.0},{"date":"2022-08-11","close":9740.0},{"date":"2022-08-12","close":9810.0},{"date":"2022-08-16","close":10070.0},{"date":"2022-08-17","close":9975.0},{"date":"2022-08-18","close":9930.0},{"date":"2022-08-19","close":9715.0},{"date":"2022-08-22","close":9525.0},{"date":"2022-08-23","close":9355.0},{"date":"2022-08-24","close":9715.0},{"date":"2022-08-25","close":9810.0},{"date":"2022-08-26","close":9665.0},{"date":"2022-08-29","close":9405.0},{"date":"2022-08-30","close":9550.0},{"date":"2022-08-31","close":9835.0},{"date":"2022-09-01","close":9740.0},{"date":"2022-09-02","close":9740.0},{"date":"2022-09-05","close":9380.0},{"date":"2022-09-06","close":9355.0},{"date":"2022-09-07","close":9240.0},{"date":"2022-09-08","close":9000.0},{"date":"2022-09-13","close":9260.0},{"date":"2022-09-14","close":9215.0},{"date":"2022-09-15","close":9240.0},{"date":"2022-09-16","close":9165.0},{"date":"2022-09-19","close":9050.0},{"date":"2022-09-20","close":9285.0},{"date":"2022-09-21","close":9310.0},{"date":"2022-09-22","close":9070.0},{"date":"2022-09-23","close":8835.0},{"date":"2022-09-26","close":8620.0},{"date":"2022-09-27","close":8955.0},{"date":"2022-09-28","close":8500.0},{"date":"2022-09-29","close":8310.0},{"date":"2022-09-30","close":8165.0},{"date":"2022-10-04","close":7740.0},{"date":"2022-10-05","close":7475.0},{"date":"2022-10-06","close":7645.0},{"date":"2022-10-07","close":7690.0},{"date":"2022-10-11","close":7405.0},{"date":"2022-10-12","close":7525.0},{"date":"2022-10-13","close":7190.0},{"date":"2022-10-14","close":7500.0},{"date":"2022-10-17","close":7570.0},{"date":"2022-10-18","close":7665.0},{"date":"2022-10-19","close":7570.0},{"date":"2022-10-20","close":7475.0},{"date":"2022-10-21","close":7430.0},{"date":"2022-10-24","close":7430.0},{"date":"2022-10-25","close":7355.0},{"date":"2022-10-26","close":7355.0},{"date":"2022-10-27","close":7355.0},{"date":"2022-10-28","close":7355.0},{"date":"2022-10-31","close":7380.0},{"date":"2022-11-01","close":7500.0},{"date":"2022-11-02","close":7475.0},{"date":"2022-11-03","close":7405.0},{"date":"2022-11-04","close":7545.0},{"date":"2022-11-07","close":7645.0},{"date":"2022-11-08","close":7855.0},{"date":"2022-11-09","close":8000.0},{"date":"2022-11-10","close":8050.0},{"date":"2022-11-11","close":8595.0},{"date":"2022-11-14","close":8645.0},{"date":"2022-11-15","close":8525.0},{"date":"2022-11-16","close":8955.0},{"date":"2022-11-17","close":9190.0},{"date":"2022-11-18","close":9095.0},{"date":"2022-11-21","close":8880.0},{"date":"2022-11-22","close":8550.0},{"date":"2022-11-23","close":8550.0},{"date":"2022-11-24","close":8810.0},{"date":"2022-11-25","close":8905.0},{"date":"2022-11-28","close":8595.0},{"date":"2022-11-29","close":8785.0},{"date":"2022-11-30","close":8785.0},{"date":"2022-12-01","close":9145.0},{"date":"2022-12-02","close":9120.0},{"date":"2022-12-05","close":9525.0},{"date":"2022-12-06","close":9355.0},{"date":"2022-12-07","close":9570.0},{"date":"2022-12-08","close":9500.0},{"date":"2022-12-09","close":9455.0},{"date":"2022-12-12","close":9355.0},{"date":"2022-12-13","close":9405.0},{"date":"2022-12-14","close":9310.0},{"date":"2022-12-15","close":9335.0},{"date":"2022-12-16","close":9285.0},{"date":"2022-12-19","close":10025.0},{"date":"2022-12-20","close":9930.0},{"date":"2022-12-21","close":9905.0},{"date":"2022-12-22","close":10880.0},{"date":"2022-12-23","close":11380.0},{"date":"2022-12-26","close":11785.0},{"date":"2022-12-27","close":12430.0},{"date":"2022-12-28","close":12335.0},{"date":"2022-12-29","close":11785.0},{"date":"2023-01-02","close":11620.0},{"date":"2023-01-03","close":12095.0},{"date":"2023-01-04","close":12095.0},{"date":"2023-01-05","close":12380.0},{"date":"2023-01-06","close":12860.0},{"date":"2023-01-09","close":13500.0},{"date":"2023-01-10","close":13215.0},{"date":"2023-01-11","close":13405.0},{"date":"2023-01-12","close":12785.0},{"date":"2023-01-13","close":13000.0},{"date":"2023-01-16","close":13215.0},{"date":"2023-01-17","close":13550.0},{"date":"2023-01-18","close":14480.0},{"date":"2023-01-19","close":14265.0},{"date":"2023-01-20","close":15025.0},{"date":"2023-01-25","close":14740.0},{"date":"2023-01-26","close":14525.0},{"date":"2023-01-27","close":15240.0},{"date":"2023-01-30","close":16170.0},{"date":"2023-01-31","close":16195.0},{"date":"2023-02-01","close":15765.0},{"date":"2023-02-02","close":15930.0},{"date":"2023-02-03","close":15670.0},{"date":"2023-02-06","close":15310.0},{"date":"2023-02-07","close":15385.0},{"date":"2023-02-08","close":14740.0},{"date":"2023-02-09","close":14430.0},{"date":"2023-02-10","close":14455.0},{"date":"2023-02-13","close":14075.0},{"date":"2023-02-14","close":14645.0},{"date":"2023-02-15","close":14715.0},{"date":"2023-02-16","close":14955.0},{"date":"2023-02-17","close":14835.0},{"date":"2023-02-20","close":14790.0},{"date":"2023-02-21","close":14765.0},{"date":"2023-02-22","close":14405.0},{"date":"2023-02-23","close":15430.0},{"date":"2023-02-24","close":15190.0},{"date":"2023-02-27","close":15360.0},{"date":"2023-02-28","close":15455.0},{"date":"2023-03-02","close":15595.0},{"date":"2023-03-03","close":15645.0},{"date":"2023-03-06","close":16645.0},{"date":"2023-03-07","close":16310.0},{"date":"2023-03-08","close":16170.0},{"date":"2023-03-09","close":16195.0},{"date":"2023-03-10","close":15575.0},{"date":"2023-03-13","close":14790.0},{"date":"2023-03-14","close":14145.0},{"date":"2023-03-15","close":14120.0},{"date":"2023-03-16","close":14000.0},{"date":"2023-03-17","close":14715.0},{"date":"2023-03-20","close":14575.0},{"date":"2023-03-21","close":15265.0},{"date":"2023-03-22","close":15290.0},{"date":"2023-03-23","close":15620.0},{"date":"2023-03-24","close":15695.0},{"date":"2023-03-27","close":15525.0},{"date":"2023-03-28","close":15885.0},{"date":"2023-03-29","close":17075.0},{"date":"2023-03-30","close":17120.0},{"date":"2023-03-31","close":17075.0},{"date":"2023-04-03","close":16670.0},{"date":"2023-04-04","close":16265.0},{"date":"2023-04-05","close":15955.0},{"date":"2023-04-06","close":15525.0},{"date":"2023-04-07","close":15405.0},{"date":"2023-04-10","close":15145.0},{"date":"2023-04-11","close":15240.0},{"date":"2023-04-12","close":15265.0},{"date":"2023-04-13","close":15170.0},{"date":"2023-04-14","close":15905.0},{"date":"2023-04-17","close":16480.0},{"date":"2023-04-18","close":16860.0},{"date":"2023-04-19","close":16860.0},{"date":"2023-04-20","close":17385.0},{"date":"2023-04-21","close":17360.0},{"date":"2023-04-24","close":16025.0},{"date":"2023-04-25","close":15145.0},{"date":"2023-04-26","close":15215.0},{"date":"2023-04-27","close":15645.0},{"date":"2023-04-28","close":14930.0},{"date":"2023-05-02","close":15050.0},{"date":"2023-05-03","close":14835.0},{"date":"2023-05-04","close":14885.0},{"date":"2023-05-08","close":14885.0},{"date":"2023-05-09","close":14525.0},{"date":"2023-05-10","close":14480.0},{"date":"2023-05-11","close":14550.0},{"date":"2023-05-12","close":14265.0},{"date":"2023-05-15","close":14215.0},{"date":"2023-05-16","close":14000.0},{"date":"2023-05-17","close":14215.0},{"date":"2023-05-18","close":14285.0},{"date":"2023-05-19","close":14215.0},{"date":"2023-05-22","close":14595.0},{"date":"2023-05-23","close":14480.0},{"date":"2023-05-24","close":14310.0},{"date":"2023-05-25","close":14240.0},{"date":"2023-05-26","close":14075.0},{"date":"2023-05-30","close":13980.0},{"date":"2023-05-31","close":14310.0},{"date":"2023-06-01","close":13980.0},{"date":"2023-06-02","close":14000.0},{"date":"2023-06-05","close":14170.0},{"date":"2023-06-07","close":14025.0},{"date":"2023-06-08","close":14170.0},{"date":"2023-06-09","close":14120.0},{"date":"2023-06-12","close":14215.0},{"date":"2023-06-13","close":15480.0},{"date":"2023-06-14","close":15740.0},{"date":"2023-06-15","close":15575.0},{"date":"2023-06-16","close":16290.0},{"date":"2023-06-19","close":16810.0},{"date":"2023-06-20","close":16930.0},{"date":"2023-06-21","close":16290.0},{"date":"2023-06-22","close":16335.0},{"date":"2023-06-23","close":16575.0},{"date":"2023-06-26","close":15885.0},{"date":"2023-06-27","close":15290.0},{"date":"2023-06-28","close":15480.0},{"date":"2023-06-29","close":15765.0},{"date":"2023-06-30","close":15500.0},{"date":"2023-07-03","close":15715.0},{"date":"2023-07-04","close":15290.0},{"date":"2023-07-05","close":14980.0},{"date":"2023-07-06","close":15095.0},{"date":"2023-07-07","close":14740.0},{"date":"2023-07-10","close":14715.0},{"date":"2023-07-11","close":14955.0},{"date":"2023-07-12","close":15480.0},{"date":"2023-07-13","close":15620.0},{"date":"2023-07-14","close":15050.0},{"date":"2023-07-17","close":14620.0},{"date":"2023-07-18","close":14500.0},{"date":"2023-07-19","close":14335.0},{"date":"2023-07-20","close":14765.0},{"date":"2023-07-21","close":14575.0},{"date":"2023-07-24","close":14240.0},{"date":"2023-07-25","close":12550.0},{"date":"2023-07-26","close":12000.0},{"date":"2023-07-27","close":12310.0},{"date":"2023-07-28","close":12380.0},{"date":"2023-07-31","close":12380.0},{"date":"2023-08-01","close":12525.0},{"date":"2023-08-02","close":12190.0},{"date":"2023-08-03","close":12240.0},{"date":"2023-08-04","close":12405.0},{"date":"2023-08-07","close":12405.0},{"date":"2023-08-08","close":12240.0},{"date":"2023-08-09","close":12335.0},{"date":"2023-08-10","close":13145.0},{"date":"2023-08-11","close":13215.0},{"date":"2023-08-14","close":13670.0},{"date":"2023-08-16","close":13310.0},{"date":"2023-08-17","close":13000.0},{"date":"2023-08-18","close":12670.0},{"date":"2023-08-21","close":12525.0},{"date":"2023-08-22","close":12285.0},{"date":"2023-08-23","close":12360.0},{"date":"2023-08-24","close":12310.0},{"date":"2023-08-25","close":12285.0},{"date":"2023-08-28","close":12335.0},{"date":"2023-08-29","close":12190.0},{"date":"2023-08-30","close":12575.0},{"date":"2023-08-31","close":12690.0},{"date":"2023-09-01","close":12690.0},{"date":"2023-09-04","close":12740.0},{"date":"2023-09-05","close":12880.0},{"date":"2023-09-06","close":12905.0},{"date":"2023-09-07","close":12525.0},{"date":"2023-09-08","close":12620.0},{"date":"2023-09-11","close":12550.0},{"date":"2023-09-12","close":12500.0},{"date":"2023-09-13","close":12285.0},{"date":"2023-09-14","close":12265.0},{"date":"2023-09-15","close":11930.0},{"date":"2023-09-18","close":11405.0},{"date":"2023-09-19","close":11165.0},{"date":"2023-09-20","close":11215.0},{"date":"2023-09-21","close":10860.0},{"date":"2023-09-22","close":11000.0},{"date":"2023-09-25","close":10525.0},{"date":"2023-09-26","close":10860.0},{"date":"2023-09-27","close":10765.0},{"date":"2023-10-04","close":10310.0},{"date":"2023-10-05","close":10405.0},{"date":"2023-10-06","close":10665.0},{"date":"2023-10-10","close":10240.0},{"date":"2023-10-11","close":10285.0},{"date":"2023-10-12","close":10645.0},{"date":"2023-10-13","close":10285.0},{"date":"2023-10-16","close":10310.0},{"date":"2023-10-17","close":10190.0},{"date":"2023-10-18","close":9955.0},{"date":"2023-10-19","close":9645.0},{"date":"2023-10-20","close":9665.0},{"date":"2023-10-23","close":9500.0},{"date":"2023-10-24","close":9595.0},{"date":"2023-10-25","close":10050.0},{"date":"2023-10-26","close":9715.0},{"date":"2023-10-27","close":9930.0},{"date":"2023-10-30","close":10145.0},{"date":"2023-10-31","close":10360.0},{"date":"2023-11-01","close":10190.0},{"date":"2023-11-02","close":10095.0},{"date":"2023-11-03","close":10620.0},{"date":"2023-11-06","close":10765.0},{"date":"2023-11-07","close":10645.0},{"date":"2023-11-08","close":10740.0},{"date":"2023-11-09","close":11000.0},{"date":"2023-11-10","close":10810.0},{"date":"2023-11-13","close":10475.0},{"date":"2023-11-14","close":10570.0},{"date":"2023-11-15","close":10835.0},{"date":"2023-11-16","close":11025.0},{"date":"2023-11-17","close":11835.0},{"date":"2023-11-20","close":11475.0},{"date":"2023-11-21","close":11145.0},{"date":"2023-11-22","close":10835.0},{"date":"2023-11-23","close":11025.0},{"date":"2023-11-24","close":10955.0},{"date":"2023-11-27","close":10905.0},{"date":"2023-11-28","close":10880.0},{"date":"2023-11-29","close":10620.0},{"date":"2023-11-30","close":10690.0},{"date":"2023-12-01","close":10955.0},{"date":"2023-12-04","close":10835.0},{"date":"2023-12-05","close":10765.0},{"date":"2023-12-06","close":10645.0},{"date":"2023-12-07","close":10930.0},{"date":"2023-12-08","close":10835.0},{"date":"2023-12-11","close":10810.0},{"date":"2023-12-12","close":11095.0},{"date":"2023-12-13","close":11095.0},{"date":"2023-12-14","close":11070.0},{"date":"2023-12-15","close":11165.0},{"date":"2023-12-18","close":10955.0},{"date":"2023-12-19","close":10740.0},{"date":"2023-12-20","close":10835.0},{"date":"2023-12-21","close":10690.0},{"date":"2023-12-22","close":10740.0},{"date":"2023-12-26","close":10765.0},{"date":"2023-12-27","close":10690.0},{"date":"2023-12-28","close":11380.0},{"date":"2024-01-02","close":12715.0},{"date":"2024-01-03","close":12380.0},{"date":"2024-01-04","close":13095.0},{"date":"2024-01-05","close":13025.0},{"date":"2024-01-08","close":13335.0},{"date":"2024-01-09","close":14215.0},{"date":"2024-01-10","close":14360.0},{"date":"2024-01-11","close":14025.0},{"date":"2024-01-12","close":14265.0},{"date":"2024-01-15","close":13765.0},{"date":"2024-01-16","close":14240.0},{"date":"2024-01-17","close":14170.0},{"date":"2024-01-18","close":14905.0},{"date":"2024-01-19","close":15265.0},{"date":"2024-01-22","close":15000.0},{"date":"2024-01-23","close":14810.0},{"date":"2024-01-24","close":14480.0},{"date":"2024-01-25","close":15000.0},{"date":"2024-01-26","close":14955.0},{"date":"2024-01-29","close":14595.0},{"date":"2024-01-30","close":14930.0},{"date":"2024-01-31","close":14790.0},{"date":"2024-02-01","close":14620.0},{"date":"2024-02-02","close":14500.0},{"date":"2024-02-05","close":13905.0},{"date":"2024-02-06","close":13905.0},{"date":"2024-02-07","close":13430.0},{"date":"2024-02-08","close":13575.0},{"date":"2024-02-13","close":14075.0},{"date":"2024-02-14","close":14385.0},{"date":"2024-02-15","close":14575.0},{"date":"2024-02-16","close":14405.0},{"date":"2024-02-19","close":14285.0},{"date":"2024-02-20","close":14025.0},{"date":"2024-02-21","close":13860.0},{"date":"2024-02-22","close":13690.0},{"date":"2024-02-23","close":13670.0},{"date":"2024-02-26","close":13405.0},{"date":"2024-02-27","close":13285.0},{"date":"2024-02-28","close":13575.0},{"date":"2024-02-29","close":13430.0},{"date":"2024-03-04","close":12670.0},{"date":"2024-03-05","close":12980.0},{"date":"2024-03-06","close":12690.0},{"date":"2024-03-07","close":13190.0},{"date":"2024-03-08","close":13265.0},{"date":"2024-03-11","close":13285.0},{"date":"2024-03-12","close":13190.0},{"date":"2024-03-13","close":13310.0},{"date":"2024-03-14","close":12810.0},{"date":"2024-03-15","close":12860.0},{"date":"2024-03-18","close":12860.0},{"date":"2024-03-19","close":12405.0},{"date":"2024-03-20","close":12430.0},{"date":"2024-03-21","close":12360.0},{"date":"2024-03-22","close":12550.0},{"date":"2024-03-25","close":12405.0},{"date":"2024-03-26","close":12455.0},{"date":"2024-03-27","close":12475.0},{"date":"2024-03-28","close":13240.0},{"date":"2024-03-29","close":13025.0},{"date":"2024-04-01","close":13740.0},{"date":"2024-04-02","close":13500.0},{"date":"2024-04-03","close":13190.0},{"date":"2024-04-04","close":13000.0},{"date":"2024-04-05","close":12880.0},{"date":"2024-04-08","close":12930.0},{"date":"2024-04-09","close":12880.0},{"date":"2024-04-11","close":13360.0},{"date":"2024-04-12","close":13285.0},{"date":"2024-04-15","close":12860.0},{"date":"2024-04-16","close":12595.0},{"date":"2024-04-17","close":12550.0},{"date":"2024-04-18","close":12785.0},{"date":"2024-04-19","close":12455.0},{"date":"2024-04-22","close":12715.0},{"date":"2024-04-23","close":12475.0},{"date":"2024-04-24","close":12430.0},{"date":"2024-04-25","close":12500.0},{"date":"2024-04-26","close":12475.0},{"date":"2024-04-29","close":12860.0},{"date":"2024-04-30","close":12880.0},{"date":"2024-05-02","close":13885.0},{"date":"2024-05-03","close":13955.0},{"date":"2024-05-07","close":13980.0},{"date":"2024-05-08","close":13740.0},{"date":"2024-05-09","close":13455.0},{"date":"2024-05-10","close":13430.0},{"date":"2024-05-13","close":13215.0},{"date":"2024-05-14","close":13240.0},{"date":"2024-05-16","close":13075.0},{"date":"2024-05-17","close":12765.0},{"date":"2024-05-20","close":12955.0},{"date":"2024-05-21","close":13190.0},{"date":"2024-05-22","close":12905.0},{"date":"2024-05-23","close":12955.0},{"date":"2024-05-24","close":12765.0},{"date":"2024-05-27","close":12930.0},{"date":"2024-05-28","close":13145.0},{"date":"2024-05-29","close":12860.0},{"date":"2024-05-30","close":12765.0},{"date":"2024-05-31","close":13310.0},{"date":"2024-06-03","close":13360.0},{"date":"2024-06-04","close":13335.0},{"date":"2024-06-05","close":13170.0},{"date":"2024-06-07","close":13620.0},{"date":"2024-06-10","close":13690.0},{"date":"2024-06-11","close":13405.0},{"date":"2024-06-12","close":13550.0},{"date":"2024-06-13","close":13575.0},{"date":"2024-06-14","close":13380.0},{"date":"2024-06-17","close":13525.0},{"date":"2024-06-18","close":13170.0},{"date":"2024-06-19","close":12860.0},{"date":"2024-06-20","close":12810.0},{"date":"2024-06-21","close":12690.0},{"date":"2024-06-24","close":12645.0},{"date":"2024-06-25","close":12670.0},{"date":"2024-06-26","close":11955.0},{"date":"2024-06-27","close":11835.0},{"date":"2024-06-28","close":11670.0},{"date":"2024-07-01","close":12980.0},{"date":"2024-07-02","close":13120.0},{"date":"2024-07-03","close":12645.0},{"date":"2024-07-04","close":12715.0},{"date":"2024-07-05","close":12645.0},{"date":"2024-07-08","close":12880.0},{"date":"2024-07-09","close":13335.0},{"date":"2024-07-10","close":13170.0},{"date":"2024-07-11","close":12835.0},{"date":"2024-07-12","close":12785.0},{"date":"2024-07-15","close":12810.0},{"date":"2024-07-16","close":12765.0},{"date":"2024-07-17","close":12955.0},{"date":"2024-07-18","close":13170.0},{"date":"2024-07-19","close":12810.0},{"date":"2024-07-22","close":12715.0},{"date":"2024-07-23","close":12575.0},{"date":"2024-07-24","close":12595.0},{"date":"2024-07-25","close":12380.0},{"date":"2024-07-26","close":12335.0},{"date":"2024-07-29","close":12525.0},{"date":"2024-07-30","close":12335.0},{"date":"2024-07-31","close":12240.0},{"date":"2024-08-01","close":12455.0},{"date":"2024-08-02","close":12405.0},{"date":"2024-08-05","close":11570.0},{"date":"2024-08-06","close":11955.0},{"date":"2024-08-07","close":12265.0},{"date":"2024-08-08","close":12000.0},{"date":"2024-08-09","close":11905.0},{"date":"2024-08-12","close":11930.0},{"date":"2024-08-13","close":11860.0},{"date":"2024-08-14","close":11835.0},{"date":"2024-08-16","close":11785.0},{"date":"2024-08-19","close":11835.0},{"date":"2024-08-20","close":12265.0},{"date":"2024-08-21","close":12335.0},{"date":"2024-08-22","close":12095.0},{"date":"2024-08-23","close":12095.0},{"date":"2024-08-26","close":12980.0},{"date":"2024-08-27","close":13265.0},{"date":"2024-08-28","close":13050.0},{"date":"2024-08-29","close":13860.0},{"date":"2024-08-30","close":14000.0},{"date":"2024-09-02","close":13550.0},{"date":"2024-09-03","close":13525.0},{"date":"2024-09-04","close":13620.0},{"date":"2024-09-05","close":13405.0},{"date":"2024-09-06","close":13405.0},{"date":"2024-09-09","close":13380.0},{"date":"2024-09-10","close":13455.0},{"date":"2024-09-11","close":13190.0},{"date":"2024-09-12","close":13430.0},{"date":"2024-09-13","close":14215.0},{"date":"2024-09-19","close":14310.0},{"date":"2024-09-20","close":15695.0},{"date":"2024-09-23","close":14455.0},{"date":"2024-09-24","close":14170.0},{"date":"2024-09-25","close":13525.0},{"date":"2024-09-26","close":14835.0},{"date":"2024-09-27","close":14095.0},{"date":"2024-09-30","close":14620.0},{"date":"2024-10-02","close":13620.0},{"date":"2024-10-04","close":14430.0},{"date":"2024-10-07","close":14715.0},{"date":"2024-10-08","close":15240.0},{"date":"2024-10-10","close":17955.0},{"date":"2024-10-11","close":16550.0},{"date":"2024-10-14","close":15075.0},{"date":"2024-10-15","close":14000.0},{"date":"2024-10-16","close":14335.0},{"date":"2024-10-17","close":13670.0},{"date":"2024-10-18","close":13525.0},{"date":"2024-10-21","close":13765.0},{"date":"2024-10-22","close":13860.0},{"date":"2024-10-23","close":13810.0},{"date":"2024-10-24","close":14690.0},{"date":"2024-10-25","close":15835.0},{"date":"2024-10-28","close":15810.0},{"date":"2024-10-29","close":15765.0},{"date":"2024-10-30","close":16670.0},{"date":"2024-10-31","close":16620.0},{"date":"2024-11-01","close":15120.0},{"date":"2024-11-04","close":15740.0},{"date":"2024-11-05","close":15385.0},{"date":"2024-11-06","close":15310.0},{"date":"2024-11-07","close":15265.0},{"date":"2024-11-08","close":14930.0},{"date":"2024-11-11","close":14645.0},{"date":"2024-11-12","close":14120.0},{"date":"2024-11-13","close":13980.0},{"date":"2024-11-14","close":13740.0},{"date":"2024-11-15","close":13810.0},{"date":"2024-11-18","close":13670.0},{"date":"2024-11-19","close":14025.0},{"date":"2024-11-20","close":13860.0},{"date":"2024-11-21","close":13690.0},{"date":"2024-11-22","close":13715.0},{"date":"2024-11-25","close":14025.0},{"date":"2024-11-26","close":14595.0},{"date":"2024-11-27","close":14285.0},{"date":"2024-11-28","close":14335.0},{"date":"2024-11-29","close":14025.0},{"date":"2024-12-02","close":13240.0},{"date":"2024-12-03","close":13500.0},{"date":"2024-12-04","close":12880.0},{"date":"2024-12-05","close":12620.0},{"date":"2024-12-06","close":12905.0},{"date":"2024-12-09","close":12025.0},{"date":"2024-12-10","close":12785.0},{"date":"2024-12-11","close":12740.0},{"date":"2024-12-12","close":12525.0},{"date":"2024-12-13","close":12905.0},{"date":"2024-12-16","close":12740.0},{"date":"2024-12-17","close":12430.0},{"date":"2024-12-18","close":12430.0},{"date":"2024-12-19","close":12025.0},{"date":"2024-12-20","close":11835.0},{"date":"2024-12-23","close":12000.0},{"date":"2024-12-24","close":11930.0},{"date":"2024-12-26","close":11835.0},{"date":"2024-12-27","close":11810.0},{"date":"2024-12-30","close":11430.0},{"date":"2025-01-02","close":11740.0},{"date":"2025-01-03","close":12740.0},{"date":"2025-01-06","close":13120.0},{"date":"2025-01-07","close":13525.0},{"date":"2025-01-08","close":13335.0},{"date":"2025-01-09","close":13190.0},{"date":"2025-01-10","close":13075.0},{"date":"2025-01-13","close":13215.0},{"date":"2025-01-14","close":13310.0},{"date":"2025-01-15","close":13690.0},{"date":"2025-01-16","close":14095.0},{"date":"2025-01-17","close":14145.0},{"date":"2025-01-20","close":14595.0},{"date":"2025-01-21","close":16000.0},{"date":"2025-01-22","close":16195.0},{"date":"2025-01-23","close":19005.0},{"date":"2025-01-24","close":19575.0},{"date":"2025-01-31","close":18575.0},{"date":"2025-02-03","close":16360.0},{"date":"2025-02-04","close":15550.0},{"date":"2025-02-05","close":15620.0},{"date":"2025-02-06","close":16215.0},{"date":"2025-02-07","close":16360.0},{"date":"2025-02-10","close":16050.0},{"date":"2025-02-11","close":16240.0},{"date":"2025-02-12","close":15620.0},{"date":"2025-02-13","close":16000.0},{"date":"2025-02-14","close":15695.0},{"date":"2025-02-17","close":16240.0},{"date":"2025-02-18","close":12955.0},{"date":"2025-02-19","close":13075.0},{"date":"2025-02-20","close":12980.0},{"date":"2025-02-21","close":12860.0},{"date":"2025-02-24","close":12690.0},{"date":"2025-02-25","close":12550.0},{"date":"2025-02-26","close":12550.0},{"date":"2025-02-27","close":12645.0},{"date":"2025-02-28","close":11955.0},{"date":"2025-03-04","close":11475.0},{"date":"2025-03-05","close":11835.0},{"date":"2025-03-06","close":11740.0},{"date":"2025-03-07","close":11835.0},{"date":"2025-03-10","close":11740.0},{"date":"2025-03-11","close":11570.0},{"date":"2025-03-12","close":11620.0},{"date":"2025-03-13","close":11475.0},{"date":"2025-03-14","close":11360.0},{"date":"2025-03-17","close":11335.0},{"date":"2025-03-18","close":11190.0},{"date":"2025-03-19","close":11120.0},{"date":"2025-03-20","close":11025.0},{"date":"2025-03-21","close":10975.0},{"date":"2025-03-24","close":10835.0},{"date":"2025-03-25","close":10880.0},{"date":"2025-03-26","close":10905.0},{"date":"2025-03-27","close":10595.0},{"date":"2025-03-28","close":10380.0},{"date":"2025-03-31","close":10070.0},{"date":"2025-04-01","close":10120.0},{"date":"2025-04-02","close":9905.0},{"date":"2025-04-03","close":9715.0},{"date":"2025-04-04","close":9860.0},{"date":"2025-04-07","close":9525.0},{"date":"2025-04-08","close":9510.0},{"date":"2025-04-09","close":9215.0},{"date":"2025-04-10","close":9665.0},{"date":"2025-04-11","close":9570.0},{"date":"2025-04-14","close":9740.0},{"date":"2025-04-15","close":9880.0},{"date":"2025-04-16","close":9665.0},{"date":"2025-04-17","close":9785.0},{"date":"2025-04-18","close":9860.0},{"date":"2025-04-21","close":9905.0},{"date":"2025-04-22","close":9955.0},{"date":"2025-04-23","close":10000.0},{"date":"2025-04-24","close":10190.0},{"date":"2025-04-25","close":10380.0},{"date":"2025-04-28","close":10285.0},{"date":"2025-04-29","close":10405.0},{"date":"2025-04-30","close":10190.0},{"date":"2025-05-02","close":10260.0},{"date":"2025-05-07","close":10645.0},{"date":"2025-05-08","close":10455.0},{"date":"2025-05-09","close":10310.0},{"date":"2025-05-12","close":10380.0},{"date":"2025-05-13","close":10360.0},{"date":"2025-05-14","close":10405.0},{"date":"2025-05-15","close":10380.0},{"date":"2025-05-16","close":10165.0},{"date":"2025-05-19","close":9955.0},{"date":"2025-05-20","close":9740.0},{"date":"2025-05-21","close":9785.0},{"date":"2025-05-22","close":9690.0},{"date":"2025-05-23","close":9905.0},{"date":"2025-05-26","close":9905.0},{"date":"2025-05-27","close":9880.0},{"date":"2025-05-28","close":9880.0},{"date":"2025-05-29","close":9880.0},{"date":"2025-05-30","close":9715.0},{"date":"2025-06-02","close":9690.0},{"date":"2025-06-04","close":9715.0},{"date":"2025-06-05","close":9715.0},{"date":"2025-06-09","close":9835.0},{"date":"2025-06-10","close":10120.0},{"date":"2025-06-11","close":10310.0},{"date":"2025-06-12","close":10240.0},{"date":"2025-06-13","close":9785.0},{"date":"2025-06-16","close":9645.0},{"date":"2025-06-17","close":9620.0},{"date":"2025-06-18","close":9595.0},{"date":"2025-06-19","close":9595.0},{"date":"2025-06-20","close":9550.0},{"date":"2025-06-23","close":9505.0},{"date":"2025-06-24","close":10025.0},{"date":"2025-06-25","close":10120.0},{"date":"2025-06-26","close":9905.0},{"date":"2025-06-27","close":9715.0},{"date":"2025-06-30","close":9665.0},{"date":"2025-07-01","close":9570.0},{"date":"2025-07-02","close":9645.0},{"date":"2025-07-03","close":9715.0},{"date":"2025-07-04","close":9570.0},{"date":"2025-07-07","close":9570.0},{"date":"2025-07-08","close":9665.0},{"date":"2025-07-09","close":9645.0},{"date":"2025-07-10","close":9645.0},{"date":"2025-07-11","close":9665.0},{"date":"2025-07-14","close":9690.0},{"date":"2025-07-15","close":9550.0},{"date":"2025-07-16","close":9505.0},{"date":"2025-07-17","close":9485.0},{"date":"2025-07-18","close":9385.0},{"date":"2025-07-21","close":9270.0},{"date":"2025-07-22","close":9320.0},{"date":"2025-07-23","close":9260.0},{"date":"2025-07-24","close":9220.0},{"date":"2025-07-25","close":9210.0},{"date":"2025-07-28","close":8890.0},{"date":"2025-07-29","close":8740.0},{"date":"2025-07-30","close":8865.0},{"date":"2025-07-31","close":8980.0},{"date":"2025-08-01","close":8710.0},{"date":"2025-08-04","close":8840.0},{"date":"2025-08-05","close":8925.0},{"date":"2025-08-06","close":9180.0},{"date":"2025-08-07","close":9280.0},{"date":"2025-08-08","close":9045.0},{"date":"2025-08-11","close":8880.0},{"date":"2025-08-12","close":8855.0},{"date":"2025-08-13","close":8955.0},{"date":"2025-08-14","close":8955.0},{"date":"2025-08-18","close":8835.0},{"date":"2025-08-19","close":8780.0},{"date":"2025-08-20","close":8660.0},{"date":"2025-08-21","close":8680.0},{"date":"2025-08-22","close":8865.0},{"date":"2025-08-25","close":8945.0},{"date":"2025-08-26","close":8910.0},{"date":"2025-08-27","close":8860.0},{"date":"2025-08-28","close":8840.0},{"date":"2025-08-29","close":8770.0},{"date":"2025-09-01","close":8690.0},{"date":"2025-09-02","close":8720.0},{"date":"2025-09-03","close":8825.0},{"date":"2025-09-04","close":8895.0},{"date":"2025-09-05","close":8860.0},{"date":"2025-09-08","close":8940.0},{"date":"2025-09-09","close":9105.0},{"date":"2025-09-10","close":9055.0},{"date":"2025-09-11","close":9210.0},{"date":"2025-09-12","close":9250.0},{"date":"2025-09-15","close":9235.0},{"date":"2025-09-16","close":9060.0},{"date":"2025-09-17","close":9120.0},{"date":"2025-09-18","close":9035.0},{"date":"2025-09-19","close":9025.0},{"date":"2025-09-22","close":8970.0},{"date":"2025-09-23","close":8860.0},{"date":"2025-09-24","close":8765.0},{"date":"2025-09-25","close":8775.0},{"date":"2025-09-26","close":8705.0},{"date":"2025-09-29","close":8705.0},{"date":"2025-09-30","close":8870.0},{"date":"2025-10-01","close":8720.0},{"date":"2025-10-02","close":8955.0},{"date":"2025-10-10","close":8835.0},{"date":"2025-10-13","close":8745.0},{"date":"2025-10-14","close":8670.0},{"date":"2025-10-15","close":8670.0},{"date":"2025-10-16","close":8670.0},{"date":"2025-10-17","close":8670.0},{"date":"2025-10-20","close":8670.0},{"date":"2025-10-21","close":8670.0},{"date":"2025-10-22","close":8670.0},{"date":"2025-10-23","close":8670.0},{"date":"2025-10-24","close":8670.0},{"date":"2025-10-27","close":8670.0},{"date":"2025-10-28","close":8670.0},{"date":"2025-10-29","close":8670.0},{"date":"2025-10-30","close":8670.0},{"date":"2025-10-31","close":8670.0},{"date":"2025-11-03","close":8670.0},{"date":"2025-11-04","close":8670.0},{"date":"2025-11-05","close":8150.0},{"date":"2025-11-06","close":7835.0},{"date":"2025-11-07","close":7645.0},{"date":"2025-11-10","close":7795.0},{"date":"2025-11-11","close":8170.0},{"date":"2025-11-12","close":8280.0},{"date":"2025-11-13","close":8280.0},{"date":"2025-11-14","close":7940.0},{"date":"2025-11-17","close":7755.0},{"date":"2025-11-18","close":7675.0},{"date":"2025-11-19","close":7675.0},{"date":"2025-11-20","close":7730.0},{"date":"2025-11-21","close":7685.0},{"date":"2025-11-24","close":7590.0},{"date":"2025-11-25","close":7565.0},{"date":"2025-11-26","close":7635.0},{"date":"2025-11-27","close":7565.0},{"date":"2025-11-28","close":7555.0},{"date":"2025-12-01","close":7620.0},{"date":"2025-12-02","close":7570.0},{"date":"2025-12-03","close":7545.0},{"date":"2025-12-04","close":7510.0},{"date":"2025-12-05","close":7465.0},{"date":"2025-12-08","close":7460.0},{"date":"2025-12-09","close":7475.0},{"date":"2025-12-10","close":7450.0},{"date":"2025-12-11","close":7440.0},{"date":"2025-12-12","close":7300.0},{"date":"2025-12-15","close":7245.0},{"date":"2025-12-16","close":7180.0},{"date":"2025-12-17","close":7045.0},{"date":"2025-12-18","close":6865.0},{"date":"2025-12-19","close":6780.0},{"date":"2025-12-22","close":7060.0},{"date":"2025-12-23","close":6805.0},{"date":"2025-12-24","close":7045.0},{"date":"2025-12-26","close":6830.0},{"date":"2025-12-29","close":6905.0},{"date":"2025-12-30","close":6905.0},{"date":"2026-01-02","close":7070.0},{"date":"2026-01-05","close":6860.0},{"date":"2026-01-06","close":6885.0},{"date":"2026-01-07","close":6760.0},{"date":"2026-01-08","close":6225.0},{"date":"2026-01-09","close":6405.0},{"date":"2026-01-12","close":6770.0},{"date":"2026-01-13","close":6930.0},{"date":"2026-01-14","close":6930.0},{"date":"2026-01-15","close":7160.0},{"date":"2026-01-16","close":7245.0},{"date":"2026-01-19","close":7165.0},{"date":"2026-01-20","close":7435.0},{"date":"2026-01-21","close":7065.0},{"date":"2026-01-22","close":7065.0},{"date":"2026-01-23","close":7065.0},{"date":"2026-01-26","close":7180.0},{"date":"2026-01-27","close":7245.0},{"date":"2026-01-28","close":7125.0},{"date":"2026-01-29","close":7140.0},{"date":"2026-01-30","close":6935.0},{"date":"2026-02-02","close":6735.0},{"date":"2026-02-03","close":6885.0},{"date":"2026-02-04","close":6935.0},{"date":"2026-02-05","close":7040.0},{"date":"2026-02-06","close":6850.0},{"date":"2026-02-09","close":7150.0},{"date":"2026-02-10","close":7700.0},{"date":"2026-02-11","close":7590.0},{"date":"2026-02-12","close":7375.0},{"date":"2026-02-13","close":7210.0},{"date":"2026-02-19","close":6995.0},{"date":"2026-02-20","close":6740.0},{"date":"2026-02-23","close":7015.0},{"date":"2026-02-24","close":7000.0},{"date":"2026-02-25","close":6910.0},{"date":"2026-02-26","close":6730.0},{"date":"2026-02-27","close":6685.0},{"date":"2026-03-03","close":6410.0},{"date":"2026-03-04","close":5790.0},{"date":"2026-03-05","close":6045.0},{"date":"2026-03-06","close":5945.0},{"date":"2026-03-09","close":5360.0},{"date":"2026-03-10","close":5675.0},{"date":"2026-03-11","close":5570.0},{"date":"2026-03-12","close":5635.0},{"date":"2026-03-13","close":5615.0},{"date":"2026-03-16","close":5665.0},{"date":"2026-03-17","close":5585.0},{"date":"2026-03-18","close":5605.0},{"date":"2026-03-19","close":5405.0},{"date":"2026-03-20","close":5700.0},{"date":"2026-03-23","close":5530.0},{"date":"2026-03-24","close":5605.0},{"date":"2026-03-25","close":5850.0},{"date":"2026-03-26","close":5495.0},{"date":"2026-03-27","close":5625.0},{"date":"2026-03-30","close":5400.0},{"date":"2026-03-31","close":4220.0},{"date":"2026-04-01","close":4480.0},{"date":"2026-04-02","close":4150.0},{"date":"2026-04-03","close":4265.0},{"date":"2026-04-06","close":4330.0},{"date":"2026-04-07","close":4285.0},{"date":"2026-04-08","close":4600.0},{"date":"2026-04-09","close":4610.0},{"date":"2026-04-10","close":4725.0},{"date":"2026-04-13","close":4550.0},{"date":"2026-04-14","close":4630.0},{"date":"2026-04-15","close":4740.0},{"date":"2026-04-16","close":5015.0},{"date":"2026-04-17","close":5085.0},{"date":"2026-04-20","close":5035.0},{"date":"2026-04-21","close":5100.0},{"date":"2026-04-22","close":4985.0},{"date":"2026-04-23","close":4870.0},{"date":"2026-04-24","close":4930.0},{"date":"2026-04-27","close":4875.0},{"date":"2026-04-28","close":4755.0},{"date":"2026-04-29","close":4705.0},{"date":"2026-04-30","close":4625.0},{"date":"2026-05-04","close":4550.0},{"date":"2026-05-06","close":4480.0},{"date":"2026-05-07","close":4590.0},{"date":"2026-05-08","close":4645.0},{"date":"2026-05-11","close":4550.0},{"date":"2026-05-12","close":4475.0},{"date":"2026-05-13","close":4460.0},{"date":"2026-05-14","close":4530.0},{"date":"2026-05-15","close":4375.0},{"date":"2026-05-18","close":4295.0},{"date":"2026-05-19","close":4245.0},{"date":"2026-05-20","close":4135.0},{"date":"2026-05-21","close":4525.0},{"date":"2026-05-22","close":4665.0},{"date":"2026-05-26","close":4535.0},{"date":"2026-05-27","close":4465.0},{"date":"2026-05-28","close":4465.0},{"date":"2026-05-29","close":4375.0},{"date":"2026-06-01","close":4140.0},{"date":"2026-06-02","close":4000.0},{"date":"2026-06-04","close":3920.0},{"date":"2026-06-05","close":3990.0},{"date":"2026-06-08","close":3750.0},{"date":"2026-06-09","close":3800.0},{"date":"2026-06-10","close":3815.0},{"date":"2026-06-11","close":3700.0},{"date":"2026-06-12","close":3945.0},{"date":"2026-06-15","close":4470.0},{"date":"2026-06-16","close":4575.0},{"date":"2026-06-17","close":4515.0},{"date":"2026-06-18","close":4305.0},{"date":"2026-06-19","close":4010.0},{"date":"2026-06-22","close":3760.0},{"date":"2026-06-23","close":3685.0},{"date":"2026-06-24","close":3850.0},{"date":"2026-06-25","close":3955.0},{"date":"2026-06-26","close":3740.0},{"date":"2026-06-29","close":3905.0},{"date":"2026-06-30","close":3710.0},{"date":"2026-07-01","close":3770.0},{"date":"2026-07-02","close":3650.0},{"date":"2026-07-03","close":3570.0},{"date":"2026-07-06","close":3500.0},{"date":"2026-07-07","close":3510.0},{"date":"2026-07-08","close":3400.0},{"date":"2026-07-09","close":3130.0},{"date":"2026-07-10","close":3205.0},{"date":"2026-07-13","close":3205.0},{"date":"2026-07-14","close":3120.0},{"date":"2026-07-15","close":3135.0},{"date":"2026-07-16","close":3035.0},{"date":"2026-07-20","close":2965.0},{"date":"2026-07-21","close":2870.0},{"date":"2026-07-22","close":2790.0},{"date":"2026-07-23","close":3000.0},{"date":"2026-07-24","close":2870.0},{"date":"2026-07-27","close":2880.0},{"date":"2026-07-28","close":2765.0},{"date":"2026-07-29","close":2650.0},{"date":"2026-07-30","close":2715.0},{"date":"2026-07-31","close":2790.0},{"date":"2026-08-03","close":2850.0},{"date":"2026-08-04","close":3030.0},{"date":"2026-08-05","close":3175.0},{"date":"2026-08-06","close":3130.0},{"date":"2026-08-07","close":3130.0},{"date":"2026-08-10","close":3130.0},{"date":"2026-08-11","close":3130.0},{"date":"2026-08-12","close":3130.0},{"date":"2026-08-13","close":3130.0},{"date":"2026-08-14","close":3130.0},{"date":"2026-08-18","close":3130.0},{"date":"2026-08-19","close":3130.0},{"date":"2026-08-20","close":3130.0},{"date":"2026-08-21","close":3130.0},{"date":"2026-08-24","close":3130.0},{"date":"2026-08-25","close":3130.0},{"date":"2026-08-26","close":3130.0},{"date":"2026-08-27","close":3130.0},{"date":"2026-08-28","close":3130.0},{"date":"2026-08-31","close":2995.0},{"date":"2026-09-01","close":2820.0},{"date":"2026-09-02","close":2775.0},{"date":"2026-09-03","close":2775.0},{"date":"2026-09-04","close":2800.0},{"date":"2026-09-07","close":2770.0},{"date":"2026-09-08","close":2770.0},{"date":"2026-09-09","close":2750.0},{"date":"2026-09-10","close":2730.0},{"date":"2026-09-11","close":2720.0},{"date":"2026-09-14","close":2740.0},{"date":"2026-09-15","close":2760.0},{"date":"2026-09-16","close":2675.0},{"date":"2026-09-17","close":2630.0},{"date":"2026-09-18","close":2630.0},{"date":"2026-09-21","close":2565.0},{"date":"2026-09-22","close":2620.0},{"date":"2026-09-23","close":2635.0},{"date":"2026-09-28","close":2655.0},{"date":"2026-09-29","close":2625.0},{"date":"2026-09-30","close":2590.0},{"date":"2026-10-01","close":2610.0},{"date":"2026-10-02","close":2615.0},{"date":"2026-10-06","close":2645.0},{"date":"2026-10-07","close":2640.0},{"date":"2026-10-08","close":2610.0},{"date":"2026-10-12","close":2590.0},{"date":"2026-10-13","close":2495.0},{"date":"2026-10-14","close":2530.0},{"date":"2026-10-15","close":2385.0},{"date":"2026-10-16","close":2480.0},{"date":"2026-10-19","close":2535.0},{"date":"2026-10-20","close":2410.0},{"date":"2026-10-21","close":2440.0},{"date":"2026-10-22","close":2405.0},{"date":"2026-10-23","close":2325.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":7696.0,"foreign_net":-7708.0,"institution_net":12.0},{"date":"2026-10-21","retail_net":-15531.0,"foreign_net":15674.0,"institution_net":-143.0},{"date":"2026-10-20","retail_net":19477.0,"foreign_net":-19400.0,"institution_net":-77.0},{"date":"2026-10-19","retail_net":-30019.0,"foreign_net":30073.0,"institution_net":-54.0},{"date":"2026-10-16","retail_net":-10373.0,"foreign_net":9577.0,"institution_net":796.0},{"date":"2026-10-15","retail_net":-11505.0,"foreign_net":9117.0,"institution_net":2388.0},{"date":"2026-10-14","retail_net":-4085.0,"foreign_net":4530.0,"institution_net":-445.0},{"date":"2026-10-13","retail_net":3708.0,"foreign_net":-3705.0,"institution_net":-3.0},{"date":"2026-10-12","retail_net":14008.0,"foreign_net":-14257.0,"institution_net":249.0},{"date":"2026-10-08","retail_net":4543.0,"foreign_net":-4292.0,"institution_net":-251.0},{"date":"2026-10-07","retail_net":11286.0,"foreign_net":-11010.0,"institution_net":-276.0},{"date":"2026-10-06","retail_net":-10000.0,"foreign_net":10353.0,"institution_net":-353.0},{"date":"2026-10-02","retail_net":6934.0,"foreign_net":-6737.0,"institution_net":-197.0},{"date":"2026-10-01","retail_net":3544.0,"foreign_net":-4515.0,"institution_net":971.0},{"date":"2026-09-30","retail_net":21507.0,"foreign_net":-21517.0,"institution_net":10.0},{"date":"2026-09-29","retail_net":12947.0,"foreign_net":-12957.0,"institution_net":10.0},{"date":"2026-09-28","retail_net":-28945.0,"foreign_net":28950.0,"institution_net":-5.0},{"date":"2026-09-23","retail_net":11871.0,"foreign_net":-11661.0,"institution_net":-210.0},{"date":"2026-09-22","retail_net":-15193.0,"foreign_net":15308.0,"institution_net":-115.0},{"date":"2026-09-21","retail_net":27335.0,"foreign_net":-26759.0,"institution_net":-576.0},{"date":"2026-09-18","retail_net":18482.0,"foreign_net":-18400.0,"institution_net":-82.0},{"date":"2026-09-17","retail_net":10358.0,"foreign_net":-10127.0,"institution_net":-231.0},{"date":"2026-09-16","retail_net":22363.0,"foreign_net":-22323.0,"institution_net":-40.0},{"date":"2026-09-15","retail_net":5809.0,"foreign_net":-7292.0,"institution_net":1483.0},{"date":"2026-09-14","retail_net":-729.0,"foreign_net":697.0,"institution_net":32.0},{"date":"2026-09-11","retail_net":4966.0,"foreign_net":-4759.0,"institution_net":-207.0},{"date":"2026-09-10","retail_net":18794.0,"foreign_net":-21804.0,"institution_net":3010.0},{"date":"2026-09-09","retail_net":24412.0,"foreign_net":-24574.0,"institution_net":162.0},{"date":"2026-09-08","retail_net":2671.0,"foreign_net":-1716.0,"institution_net":-955.0},{"date":"2026-09-07","retail_net":24433.0,"foreign_net":-25841.0,"institution_net":1408.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":7696.0,"foreign_net":-7708.0,"institution_net":12.0},"d3":{"retail_net":11642.0,"foreign_net":-11434.0,"institution_net":-208.0},"d7":{"retail_net":-44340.0,"foreign_net":41863.0,"institution_net":2477.0},"d14":{"retail_net":-10317.0,"foreign_net":7700.0,"institution_net":2617.0},"d30":{"retail_net":150764.0,"foreign_net":-157075.0,"institution_net":6311.0}},"analysis":"최근 5일 외국인 순매수 2.82만, 기관 순매수 534.00. 30일 누적: 외국인 -15.71만, 기관 6311.00.","foreign_flow":28216.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":534.0},"insider_trades":[],"price_analysis":{"current":2320.0,"low_30d":2290.0,"support":2342.5,"high_30d":2815.0,"change_1d":-3.5,"change_7d":-8.3,"change_30d":-16.1,"resistance":2762.5,"position_in_range":6.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":10.8,"per":73.09,"quarter":"2024-Q2"},{"pbr":13.92,"per":124.18,"quarter":"2024-Q3"},{"pbr":22.45,"per":null,"quarter":"2024-Q4"},{"pbr":48.02,"per":null,"quarter":"2025-Q1"},{"pbr":36.65,"per":null,"quarter":"2025-Q3"},{"pbr":21.45,"per":null,"quarter":"2025-Q4"},{"pbr":6.35,"per":null,"quarter":"2026-Q1"},{"pbr":6.62,"per":null,"quarter":"2026-Q2"},{"pbr":2.62,"per":null,"quarter":"현재"}],"timeline":[{"close":11670.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":14620.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":11430.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":10070.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":8870.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":6905.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":4220.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":3710.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":20.78,"pbr_5y_low":6.35,"per_5y_avg":98.64,"per_5y_low":73.09,"current_pbr":2.62,"current_per":null,"pbr_5y_high":48.02,"per_5y_high":124.18,"pbr_5y_median":17.68,"per_5y_median":98.64,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":null,"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":["외국인·기관 동반 순매수"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 23.1배로 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":"AIRLINES"},"investment_grade":{"growth":{"grade":"F","reason":"매출 -23.3%"},"momentum":{"grade":"D","reason":"RSI 37"},"valuation":{"grade":"C","reason":"적자 (EPS -556, PBR 2.62x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -233.5%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":-9.68,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-233.53,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-14.41,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":23.12,"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":-28.24,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-15.3,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-21.58,"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":10.8,"per":73.09,"close":11670.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":13.92,"per":124.18,"close":14620.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":22.45,"per":null,"close":11430.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":48.02,"per":null,"close":10070.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":36.65,"per":null,"close":8870.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":21.45,"per":null,"close":6905.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":6.35,"per":null,"close":4220.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":6.62,"per":null,"close":3710.0,"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":"PBR","value":"2.6배"},{"label":"ROE","value":"-233.5%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":-556.0,"pbr":null,"per":null,"roa":-0.09683437866826669,"roe":-2.335259306406731,"revenue":469700730249.0,"market_cap":null,"net_income":-211381152428.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":-0.28235678641737083,"total_assets":2182914325832.0,"total_equity":90517208024.0,"profit_margin":-0.45003368914487657,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-181982906079.0,"operating_margin":-0.38744437544844},{"eps":-40.39,"pbr":6.32,"per":null,"roa":-0.007590573489071068,"roe":-0.1553871507786942,"revenue":612084383875.0,"market_cap":375800000000.0,"net_income":-16678175633.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.13522092268229247,"total_assets":2197222075119.0,"total_equity":107333042336.0,"profit_margin":-0.027248163933563156,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":19190666563.0,"operating_margin":0.03135297528995466},{"eps":-219.64,"pbr":null,"per":null,"roa":-0.04844629885569138,"roe":-1.7434034109500112,"revenue":523936829685.0,"market_cap":null,"net_income":-90706492807.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":-0.001206368716969193,"total_assets":1872310061852.0,"total_equity":52028401595.0,"profit_margin":-0.17312486480771802,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-56169913727.0,"operating_margin":-0.10720741613215154},{"eps":-302.01,"pbr":null,"per":null,"roa":-0.06997322490213453,"roe":-3.1886256853929353,"revenue":449768741185.0,"market_cap":null,"net_income":-124721578006.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":-0.10229995486963935,"total_assets":1782418606266.0,"total_equity":39114524661.0,"profit_margin":-0.27730156986320936,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-95503823455.0,"operating_margin":-0.2123398420338801},{"eps":-189.01,"pbr":null,"per":null,"roa":-0.05113653043338728,"roe":null,"revenue":377868316603.0,"market_cap":null,"net_income":-78056080490.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":-0.0939488826402392,"total_assets":1526425039565.0,"total_equity":-42258092677.0,"profit_margin":-0.20656952980794127,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-78327631859.0,"operating_margin":-0.20728817002483277},{"eps":-108.42,"pbr":null,"per":null,"roa":-0.029668151018854193,"roe":-1.3211098433439314,"revenue":446606926242.0,"market_cap":null,"net_income":-44775613216.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.02033730472213584,"total_assets":1509214820551.0,"total_equity":33892422679.0,"profit_margin":-0.10025731932275884,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-35466599384.0,"operating_margin":-0.07941345577068355},{"eps":-210.45,"pbr":null,"per":null,"roa":-0.05562307204690406,"roe":-1.0562249754581714,"revenue":393140402375.0,"market_cap":null,"net_income":-86908266204.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":-0.05676134165858256,"total_assets":1562449951177.0,"total_equity":82281964755.0,"profit_margin":-0.2210616504408567,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-60913433073.0,"operating_margin":-0.15494065912588972},{"eps":-5.28,"pbr":null,"per":null,"roa":-0.0015302587680184002,"roe":-0.012838276421843254,"revenue":394888071845.0,"market_cap":null,"net_income":-2180151759.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.08245579560777579,"total_assets":1424694832380.0,"total_equity":169816546035.0,"profit_margin":-0.005520935967535999,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-5956751735.0,"operating_margin":-0.015084658564561865},{"eps":-59.96,"pbr":null,"per":null,"roa":-0.017323984580398084,"roe":-0.14175455721211472,"revenue":325860086247.0,"market_cap":null,"net_income":-24761128753.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.03858856942506492,"total_assets":1429297552078.0,"total_equity":174676068551.0,"profit_margin":-0.07598699502654403,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-21524823917.0,"operating_margin":-0.06605541711139275},{"eps":116.16,"pbr":null,"per":null,"roa":0.034899249565435254,"roe":0.23813380870508788,"revenue":422890994894.0,"market_cap":null,"net_income":47971340042.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.26337618844761135,"total_assets":1374566520465.0,"total_equity":201446994456.0,"profit_margin":0.11343665535849087,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":76123880129.0,"operating_margin":0.18000827884282775},{"eps":66.81,"pbr":null,"per":null,"roa":0.02148858527891758,"roe":0.1755648591514189,"revenue":358976061560.0,"market_cap":null,"net_income":27588622049.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.10456680419266896,"total_assets":1283873353732.0,"total_equity":157142050991.0,"profit_margin":0.07685365405455812,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2278256966.0,"operating_margin":0.006346542875587283},{"eps":36.66,"pbr":null,"per":null,"roa":0.0120605632495844,"roe":0.11075622254932165,"revenue":345061251448.0,"market_cap":null,"net_income":15138761175.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.18452680327566537,"total_assets":1255228372151.0,"total_equity":136685423415.0,"profit_margin":0.04387267799984021,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":34626114983.0,"operating_margin":0.10034773489546125}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":159.67,"per":73.09,"date":"2024-06","close":11670.0,"source":"reported"},{"eps":159.67,"per":76.66,"date":"2024-07","close":12240.0,"source":"reported"},{"eps":159.67,"per":87.68,"date":"2024-08","close":14000.0,"source":"reported"},{"eps":117.73,"per":124.18,"date":"2024-09","close":14620.0,"source":"reported"},{"eps":117.73,"per":141.17,"date":"2024-10","close":16620.0,"source":"reported"},{"eps":117.73,"per":119.13,"date":"2024-11","close":14025.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":103.65,"std":25.78,"count":6,"current":119.13,"lower_1sd":77.88,"upper_1sd":129.43},"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":"티웨이항공","phase":"above-fold","symbol_resolved":true}