{"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":"2026-10-23T09:52:55.129780+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":18.1,"direction":"higher_better","percentile":69},{"name":"영업이익 성장률","unit":"%","value":18.1,"direction":"higher_better","percentile":69}],"summary":"매출 +18.1%","percentile":69},"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":31.8,"direction":null,"percentile":32},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-16.2,"direction":"higher_better","percentile":28}],"summary":"RSI 32","percentile":30},"valuation":{"grade":"C","metrics":[],"summary":"PER 6.58x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":4.39,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":30.19,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":30.15,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":3.83,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 4.4%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":8.09,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":-0.11,"rating":"excellent","direction":"lower_better","percentile":95},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":3.9,"rating":"fair","direction":"higher_better","percentile":55},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.1,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 8.1x, 순차입금비율 -0.1x","percentile":64}},"signals":[],"summary":"엠아이텍(179290)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 1383.50억. 현재가 4,275원, 전일 대비 +1.1%, 30일 -16.2%. PER 6.6배 / ROE 4.4%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 1.64만, 기관 순매도 568.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":1.73,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.73%","value_pct":1.73},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":11.4,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":8.8,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":-0.11,"direction":"lower_better","percentile":null}],"summary":"배당성향 11%로 낮아 안정적","percentile":100},"available":true,"consistency":null,"overall_grade":"B"},"has_dividend":true,"dividend_yield":1.73},"catalysts":["전분기 대비 매출 18% 성장"],"portfolio":null,"technical":{"macd":-119.64059503693716,"grade":"F","trend":"하락","atr_14":276.07142857142856,"rsi_14":31.759656652360505,"sma_20":4549.75,"sma_60":4876.833333333333,"comment":"하락 추세, RSI 32","analysis":"RSI(14) 31.8로 약세 구간입니다. MACD(-119.64)가 시그널선(-116.14)을 하회합니다(데드크로스). 현재가가 SMA20(4550)과 SMA60(4877) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 4281~4819 (현재 위치 -1%).","bb_lower":4280.966164920582,"bb_upper":4818.533835079418,"macd_signal":-116.13877064808743},"change_pct":0.71,"chart_data":[{"date":"2024-10-23","open":8185,"high":8525,"low":8146,"close":8389,"volume":569881,"rsi_14":71.43,"sma_20":8062.0,"sma_60":7293.17,"sma_120":7620.58},{"date":"2024-10-24","open":8389,"high":8786,"low":8292,"close":8457,"volume":427336,"rsi_14":68.6,"sma_20":8118.0,"sma_60":7322.67,"sma_120":7626.75},{"date":"2024-10-25","open":8457,"high":8592,"low":8088,"close":8185,"volume":268163,"rsi_14":56.85,"sma_20":8167.0,"sma_60":7347.83,"sma_120":7630.58},{"date":"2024-10-28","open":8234,"high":8398,"low":8137,"close":8360,"volume":165753,"rsi_14":61.75,"sma_20":8219.5,"sma_60":7381.33,"sma_120":7636.92},{"date":"2024-10-29","open":8301,"high":8447,"low":8098,"close":8175,"volume":165380,"rsi_14":51.88,"sma_20":8270.0,"sma_60":7407.83,"sma_120":7640.67},{"date":"2024-10-30","open":8195,"high":8495,"low":8127,"close":8389,"volume":204951,"rsi_14":60.83,"sma_20":8326.5,"sma_60":7437.67,"sma_120":7647.5},{"date":"2024-10-31","open":8360,"high":8389,"low":8156,"close":8234,"volume":89550,"rsi_14":53.39,"sma_20":8375.5,"sma_60":7465.0,"sma_120":7651.5},{"date":"2024-11-01","open":8137,"high":8195,"low":7642,"close":8001,"volume":379765,"rsi_14":52.07,"sma_20":8397.0,"sma_60":7491.0,"sma_120":7655.17},{"date":"2024-11-04","open":7894,"high":8146,"low":7826,"close":8137,"volume":166876,"rsi_14":51.26,"sma_20":8411.0,"sma_60":7515.0,"sma_120":7660.33},{"date":"2024-11-05","open":8146,"high":8622,"low":8127,"close":8544,"volume":416133,"rsi_14":58.27,"sma_20":8450.0,"sma_60":7551.67,"sma_120":7670.0},{"date":"2024-11-06","open":8660,"high":8670,"low":8369,"close":8554,"volume":206591,"rsi_14":53.6,"sma_20":8474.0,"sma_60":7600.67,"sma_120":7679.5},{"date":"2024-11-07","open":8563,"high":8641,"low":8331,"close":8525,"volume":170443,"rsi_14":56.07,"sma_20":8507.0,"sma_60":7643.5,"sma_120":7686.17},{"date":"2024-11-08","open":8563,"high":8641,"low":8301,"close":8495,"volume":146085,"rsi_14":57.02,"sma_20":8528.5,"sma_60":7683.67,"sma_120":7690.0},{"date":"2024-11-11","open":8534,"high":8718,"low":8253,"close":8476,"volume":362947,"rsi_14":58.52,"sma_20":8558.0,"sma_60":7720.17,"sma_120":7688.67},{"date":"2024-11-12","open":8389,"high":8622,"low":7943,"close":7943,"volume":534040,"rsi_14":40.94,"sma_20":8551.0,"sma_60":7744.33,"sma_120":7685.0},{"date":"2024-11-13","open":7778,"high":7933,"low":7603,"close":7817,"volume":404475,"rsi_14":37.31,"sma_20":8536.5,"sma_60":7766.83,"sma_120":7682.17},{"date":"2024-11-14","open":7817,"high":7981,"low":7477,"close":7477,"volume":387153,"rsi_14":36.33,"sma_20":8490.0,"sma_60":7784.5,"sma_120":7677.17},{"date":"2024-11-15","open":7477,"high":7623,"low":7254,"close":7409,"volume":210382,"rsi_14":30.86,"sma_20":8447.0,"sma_60":7790.83,"sma_120":7669.17},{"date":"2024-11-18","open":7370,"high":7506,"low":7138,"close":7147,"volume":275793,"rsi_14":29.92,"sma_20":8394.0,"sma_60":7793.67,"sma_120":7660.25},{"date":"2024-11-19","open":7196,"high":7448,"low":7196,"close":7332,"volume":140039,"rsi_14":29.12,"sma_20":8354.5,"sma_60":7800.17,"sma_120":7656.17},{"date":"2024-11-20","open":7332,"high":7390,"low":7099,"close":7332,"volume":91011,"rsi_14":31.02,"sma_20":8300.0,"sma_60":7801.83,"sma_120":7651.42},{"date":"2024-11-21","open":7293,"high":7370,"low":7177,"close":7283,"volume":99260,"rsi_14":33.63,"sma_20":8239.5,"sma_60":7802.83,"sma_120":7649.67},{"date":"2024-11-22","open":7273,"high":7370,"low":7157,"close":7167,"volume":96644,"rsi_14":27.68,"sma_20":8187.0,"sma_60":7805.83,"sma_120":7646.75},{"date":"2024-11-25","open":7196,"high":7390,"low":7147,"close":7361,"volume":83357,"rsi_14":19.8,"sma_20":8135.5,"sma_60":7811.5,"sma_120":7646.92},{"date":"2024-11-26","open":7312,"high":7516,"low":7293,"close":7506,"volume":79333,"rsi_14":25.0,"sma_20":8101.0,"sma_60":7826.33,"sma_120":7648.17},{"date":"2024-11-27","open":7545,"high":7545,"low":7264,"close":7322,"volume":95336,"rsi_14":23.28,"sma_20":8046.0,"sma_60":7832.17,"sma_120":7647.83},{"date":"2024-11-28","open":7283,"high":7778,"low":7225,"close":7613,"volume":222781,"rsi_14":32.43,"sma_20":8014.0,"sma_60":7842.67,"sma_120":7647.75},{"date":"2024-11-29","open":7613,"high":7758,"low":7467,"close":7758,"volume":194931,"rsi_14":36.4,"sma_20":8001.5,"sma_60":7855.5,"sma_120":7647.42},{"date":"2024-12-02","open":7758,"high":7807,"low":7574,"close":7749,"volume":178855,"rsi_14":45.41,"sma_20":7981.5,"sma_60":7867.67,"sma_120":7647.25},{"date":"2024-12-03","open":7690,"high":7817,"low":7690,"close":7817,"volume":87527,"rsi_14":50.0,"sma_20":7944.0,"sma_60":7881.0,"sma_120":7647.92},{"date":"2024-12-04","open":7584,"high":7807,"low":7584,"close":7681,"volume":165436,"rsi_14":55.5,"sma_20":7899.0,"sma_60":7892.33,"sma_120":7648.5},{"date":"2024-12-05","open":7749,"high":7758,"low":7429,"close":7700,"volume":99047,"rsi_14":58.06,"sma_20":7856.5,"sma_60":7912.33,"sma_120":7648.42},{"date":"2024-12-06","open":7613,"high":7632,"low":6944,"close":7458,"volume":368995,"rsi_14":58.7,"sma_20":7803.0,"sma_60":7926.0,"sma_120":7640.67},{"date":"2024-12-09","open":7225,"high":7506,"low":7167,"close":7293,"volume":221736,"rsi_14":48.9,"sma_20":7742.0,"sma_60":7940.5,"sma_120":7632.17},{"date":"2024-12-10","open":7370,"high":7768,"low":7370,"close":7720,"volume":221736,"rsi_14":58.85,"sma_20":7730.5,"sma_60":7962.0,"sma_120":7630.17},{"date":"2024-12-11","open":7768,"high":7865,"low":7671,"close":7778,"volume":74609,"rsi_14":61.23,"sma_20":7728.5,"sma_60":7984.0,"sma_120":7628.17},{"date":"2024-12-12","open":7768,"high":8078,"low":7768,"close":8059,"volume":171629,"rsi_14":68.85,"sma_20":7758.5,"sma_60":8009.83,"sma_120":7626.17},{"date":"2024-12-13","open":8059,"high":8137,"low":7855,"close":7962,"volume":155992,"rsi_14":63.25,"sma_20":7787.0,"sma_60":8031.0,"sma_120":7623.67},{"date":"2024-12-16","open":8001,"high":8204,"low":7943,"close":8127,"volume":112955,"rsi_14":63.56,"sma_20":7837.5,"sma_60":8053.17,"sma_120":7624.33},{"date":"2024-12-17","open":8195,"high":8195,"low":8069,"close":8156,"volume":56510,"rsi_14":69.55,"sma_20":7880.0,"sma_60":8075.0,"sma_120":7626.17},{"date":"2024-12-18","open":8108,"high":8224,"low":7933,"close":8069,"volume":76013,"rsi_14":61.81,"sma_20":7918.0,"sma_60":8093.33,"sma_120":7629.08},{"date":"2024-12-19","open":7904,"high":8146,"low":7855,"close":8059,"volume":110376,"rsi_14":58.38,"sma_20":7958.0,"sma_60":8105.17,"sma_120":7631.42},{"date":"2024-12-20","open":7981,"high":8059,"low":7846,"close":7904,"volume":94458,"rsi_14":54.0,"sma_20":7996.0,"sma_60":8116.67,"sma_120":7631.92},{"date":"2024-12-23","open":7904,"high":8108,"low":7884,"close":8049,"volume":65360,"rsi_14":55.77,"sma_20":8031.5,"sma_60":8128.83,"sma_120":7634.17},{"date":"2024-12-24","open":7981,"high":8059,"low":7826,"close":7855,"volume":58272,"rsi_14":54.21,"sma_20":8049.5,"sma_60":8140.17,"sma_120":7634.75},{"date":"2024-12-26","open":7855,"high":7904,"low":7681,"close":7749,"volume":97076,"rsi_14":51.12,"sma_20":8071.5,"sma_60":8148.0,"sma_120":7633.75},{"date":"2024-12-27","open":7798,"high":7935,"low":7582,"close":7739,"volume":78111,"rsi_14":54.55,"sma_20":8073.0,"sma_60":8154.17,"sma_120":7636.17},{"date":"2024-12-30","open":7739,"high":7984,"low":7660,"close":7975,"volume":66822,"rsi_14":63.89,"sma_20":8079.0,"sma_60":8159.17,"sma_120":7639.5},{"date":"2025-01-02","open":7975,"high":8250,"low":7955,"close":8191,"volume":96621,"rsi_14":59.79,"sma_20":8096.5,"sma_60":8163.0,"sma_120":7644.83},{"date":"2025-01-03","open":8210,"high":8210,"low":8014,"close":8171,"volume":95444,"rsi_14":57.89,"sma_20":8109.5,"sma_60":8167.83,"sma_120":7650.0},{"date":"2025-01-06","open":8220,"high":8220,"low":8024,"close":8112,"volume":160264,"rsi_14":48.5,"sma_20":8126.5,"sma_60":8166.5,"sma_120":7653.83},{"date":"2025-01-07","open":8112,"high":8387,"low":8043,"close":8269,"volume":190664,"rsi_14":56.07,"sma_20":8150.5,"sma_60":8171.33,"sma_120":7659.25},{"date":"2025-01-08","open":8269,"high":8269,"low":8053,"close":8210,"volume":152322,"rsi_14":49.38,"sma_20":8184.0,"sma_60":8171.83,"sma_120":7664.92},{"date":"2025-01-09","open":8191,"high":8250,"low":8014,"close":8122,"volume":79509,"rsi_14":45.83,"sma_20":8221.5,"sma_60":8173.83,"sma_120":7670.0},{"date":"2025-01-10","open":8063,"high":8112,"low":7857,"close":7867,"volume":98822,"rsi_14":41.62,"sma_20":8224.0,"sma_60":8168.5,"sma_120":7673.08},{"date":"2025-01-13","open":7867,"high":7925,"low":7700,"close":7768,"volume":122259,"rsi_14":39.69,"sma_20":8218.5,"sma_60":8161.17,"sma_120":7674.92},{"date":"2025-01-14","open":7837,"high":7837,"low":7631,"close":7788,"volume":67705,"rsi_14":43.89,"sma_20":8199.5,"sma_60":8149.33,"sma_120":7678.33},{"date":"2025-01-15","open":7759,"high":7837,"low":7542,"close":7582,"volume":101251,"rsi_14":34.41,"sma_20":8175.0,"sma_60":8136.33,"sma_120":7680.5},{"date":"2025-01-16","open":7611,"high":7670,"low":7523,"close":7641,"volume":102249,"rsi_14":40.7,"sma_20":8145.0,"sma_60":8125.5,"sma_120":7686.33},{"date":"2025-01-17","open":7650,"high":7700,"low":7572,"close":7690,"volume":40575,"rsi_14":45.18,"sma_20":8116.0,"sma_60":8116.83,"sma_120":7691.33},{"date":"2025-01-20","open":7690,"high":7739,"low":7474,"close":7513,"volume":87423,"rsi_14":43.35,"sma_20":8082.5,"sma_60":8100.17,"sma_120":7696.67},{"date":"2025-01-21","open":7513,"high":7709,"low":7513,"close":7680,"volume":81899,"rsi_14":40.96,"sma_20":8058.0,"sma_60":8085.17,"sma_120":7703.92},{"date":"2025-01-22","open":7680,"high":7749,"low":7611,"close":7709,"volume":81680,"rsi_14":33.33,"sma_20":8043.0,"sma_60":8075.33,"sma_120":7711.58},{"date":"2025-01-23","open":7719,"high":7739,"low":7523,"close":7680,"volume":47524,"rsi_14":33.11,"sma_20":8019.0,"sma_60":8062.0,"sma_120":7721.67},{"date":"2025-01-24","open":7631,"high":7719,"low":7572,"close":7572,"volume":38727,"rsi_14":32.03,"sma_20":7999.5,"sma_60":8050.0,"sma_120":7728.92},{"date":"2025-01-31","open":7631,"high":7631,"low":7258,"close":7366,"volume":90816,"rsi_14":20.89,"sma_20":7975.0,"sma_60":8030.83,"sma_120":7734.25},{"date":"2025-02-03","open":7228,"high":7817,"low":7209,"close":7641,"volume":269149,"rsi_14":33.89,"sma_20":7970.0,"sma_60":8019.0,"sma_120":7742.0},{"date":"2025-02-04","open":7650,"high":8279,"low":7650,"close":8171,"volume":296483,"rsi_14":51.11,"sma_20":7980.0,"sma_60":8020.17,"sma_120":7755.58},{"date":"2025-02-05","open":8200,"high":8250,"low":8083,"close":8240,"volume":92497,"rsi_14":59.22,"sma_20":7982.5,"sma_60":8020.17,"sma_120":7767.58},{"date":"2025-02-06","open":8240,"high":8387,"low":8191,"close":8299,"volume":95462,"rsi_14":63.37,"sma_20":7989.0,"sma_60":8014.17,"sma_120":7782.92},{"date":"2025-02-07","open":8338,"high":8338,"low":8151,"close":8318,"volume":81602,"rsi_14":63.37,"sma_20":7999.5,"sma_60":8008.33,"sma_120":7804.5},{"date":"2025-02-10","open":8318,"high":8475,"low":8200,"close":8397,"volume":150624,"rsi_14":71.96,"sma_20":8006.0,"sma_60":8004.33,"sma_120":7823.92},{"date":"2025-02-11","open":8495,"high":8495,"low":8240,"close":8240,"volume":85193,"rsi_14":65.33,"sma_20":8007.5,"sma_60":7998.17,"sma_120":7840.92},{"date":"2025-02-12","open":8259,"high":8367,"low":8250,"close":8348,"volume":87051,"rsi_14":66.34,"sma_20":8019.0,"sma_60":7994.17,"sma_120":7857.17},{"date":"2025-02-13","open":8377,"high":8377,"low":8151,"close":8210,"volume":82440,"rsi_14":67.66,"sma_20":8036.5,"sma_60":7997.0,"sma_120":7870.67},{"date":"2025-02-14","open":8210,"high":8691,"low":8210,"close":8407,"volume":215947,"rsi_14":68.14,"sma_20":8069.0,"sma_60":8005.33,"sma_120":7886.08},{"date":"2025-02-17","open":8505,"high":9133,"low":8485,"close":9075,"volume":679078,"rsi_14":75.84,"sma_20":8134.5,"sma_60":8030.83,"sma_120":7907.67},{"date":"2025-02-18","open":9075,"high":9222,"low":8878,"close":8986,"volume":335926,"rsi_14":74.18,"sma_20":8206.0,"sma_60":8056.0,"sma_120":7923.42},{"date":"2025-02-19","open":9055,"high":9055,"low":8691,"close":8849,"volume":234162,"rsi_14":73.38,"sma_20":8267.5,"sma_60":8083.33,"sma_120":7938.5},{"date":"2025-02-20","open":8927,"high":8937,"low":8603,"close":8672,"volume":184456,"rsi_14":74.18,"sma_20":8317.5,"sma_60":8104.5,"sma_120":7952.33},{"date":"2025-02-21","open":8583,"high":8839,"low":8525,"close":8652,"volume":169297,"rsi_14":70.68,"sma_20":8375.5,"sma_60":8125.33,"sma_120":7963.58},{"date":"2025-02-24","open":8574,"high":8682,"low":8377,"close":8446,"volume":146476,"rsi_14":56.48,"sma_20":8414.5,"sma_60":8143.5,"sma_120":7973.17},{"date":"2025-02-25","open":8466,"high":8515,"low":8348,"close":8446,"volume":122708,"rsi_14":55.02,"sma_20":8452.0,"sma_60":8163.67,"sma_120":7984.75},{"date":"2025-02-26","open":8515,"high":8642,"low":8377,"close":8485,"volume":138150,"rsi_14":54.59,"sma_20":8493.0,"sma_60":8181.17,"sma_120":7996.33},{"date":"2025-02-27","open":8485,"high":8731,"low":8318,"close":8593,"volume":170648,"rsi_14":56.48,"sma_20":8545.0,"sma_60":8198.0,"sma_120":8012.17},{"date":"2025-02-28","open":8554,"high":8593,"low":8397,"close":8495,"volume":92030,"rsi_14":52.29,"sma_20":8602.5,"sma_60":8216.33,"sma_120":8024.25},{"date":"2025-03-04","open":8446,"high":8525,"low":7935,"close":8181,"volume":343129,"rsi_14":48.72,"sma_20":8630.0,"sma_60":8224.33,"sma_120":8033.5},{"date":"2025-03-05","open":8289,"high":8446,"low":7847,"close":7876,"volume":284319,"rsi_14":40.55,"sma_20":8615.0,"sma_60":8224.67,"sma_120":8040.08},{"date":"2025-03-06","open":7975,"high":8092,"low":7817,"close":7984,"volume":223140,"rsi_14":45.42,"sma_20":8602.0,"sma_60":8227.0,"sma_120":8047.33},{"date":"2025-03-07","open":7955,"high":8151,"low":7631,"close":7641,"volume":261673,"rsi_14":35.34,"sma_20":8568.5,"sma_60":8222.33,"sma_120":8051.67},{"date":"2025-03-10","open":7700,"high":7857,"low":7464,"close":7631,"volume":316556,"rsi_14":13.07,"sma_20":8533.5,"sma_60":8219.83,"sma_120":8056.08},{"date":"2025-03-11","open":7493,"high":7739,"low":7425,"close":7729,"volume":144099,"rsi_14":18.0,"sma_20":8499.5,"sma_60":8218.67,"sma_120":8065.5},{"date":"2025-03-12","open":7739,"high":7857,"low":7660,"close":7709,"volume":98921,"rsi_14":19.15,"sma_20":8472.5,"sma_60":8221.33,"sma_120":8073.67},{"date":"2025-03-13","open":7788,"high":7808,"low":7464,"close":7533,"volume":181708,"rsi_14":19.15,"sma_20":8431.0,"sma_60":8223.83,"sma_120":8082.17},{"date":"2025-03-14","open":7533,"high":7641,"low":7454,"close":7562,"volume":90663,"rsi_14":20.63,"sma_20":8398.0,"sma_60":8219.5,"sma_120":8090.75},{"date":"2025-03-17","open":7631,"high":7660,"low":7444,"close":7552,"volume":124049,"rsi_14":23.08,"sma_20":8354.5,"sma_60":8214.0,"sma_120":8099.0},{"date":"2025-03-18","open":7552,"high":7690,"low":7484,"close":7680,"volume":81628,"rsi_14":28.57,"sma_20":8283.5,"sma_60":8205.83,"sma_120":8107.83},{"date":"2025-03-19","open":7680,"high":7749,"low":7552,"close":7611,"volume":75904,"rsi_14":25.95,"sma_20":8213.5,"sma_60":8198.17,"sma_120":8114.58},{"date":"2025-03-20","open":7601,"high":7690,"low":7464,"close":7542,"volume":101236,"rsi_14":20.44,"sma_20":8147.0,"sma_60":8186.5,"sma_120":8119.83},{"date":"2025-03-21","open":7552,"high":7582,"low":7434,"close":7464,"volume":115236,"rsi_14":20.67,"sma_20":8085.5,"sma_60":8173.0,"sma_120":8124.0},{"date":"2025-03-24","open":7405,"high":7484,"low":7199,"close":7336,"volume":288741,"rsi_14":23.12,"sma_20":8018.5,"sma_60":8158.83,"sma_120":8126.08},{"date":"2025-03-25","open":7336,"high":7425,"low":7150,"close":7307,"volume":186039,"rsi_14":28.03,"sma_20":7960.5,"sma_60":8144.33,"sma_120":8124.75},{"date":"2025-03-26","open":7307,"high":7513,"low":7209,"close":7346,"volume":122660,"rsi_14":24.0,"sma_20":7904.5,"sma_60":8133.17,"sma_120":8124.92},{"date":"2025-03-27","open":7267,"high":7366,"low":7179,"close":7287,"volume":166917,"rsi_14":31.25,"sma_20":7843.5,"sma_60":8118.5,"sma_120":8123.67},{"date":"2025-03-28","open":7287,"high":7317,"low":7130,"close":7159,"volume":140878,"rsi_14":27.78,"sma_20":7770.5,"sma_60":8105.0,"sma_120":8122.58},{"date":"2025-03-31","open":7130,"high":7179,"low":6894,"close":7150,"volume":195775,"rsi_14":20.2,"sma_20":7702.0,"sma_60":8093.17,"sma_120":8120.58},{"date":"2025-04-01","open":7169,"high":7317,"low":7032,"close":7228,"volume":243642,"rsi_14":26.67,"sma_20":7653.5,"sma_60":8084.5,"sma_120":8119.33},{"date":"2025-04-02","open":7218,"high":7277,"low":7071,"close":7258,"volume":124562,"rsi_14":34.44,"sma_20":7622.0,"sma_60":8072.33,"sma_120":8115.75},{"date":"2025-04-03","open":7110,"high":7336,"low":7042,"close":7317,"volume":144573,"rsi_14":36.56,"sma_20":7588.0,"sma_60":8057.5,"sma_120":8110.25},{"date":"2025-04-04","open":7248,"high":7375,"low":7101,"close":7356,"volume":139949,"rsi_14":39.58,"sma_20":7573.5,"sma_60":8043.67,"sma_120":8105.75},{"date":"2025-04-07","open":7258,"high":7356,"low":6924,"close":7150,"volume":195034,"rsi_14":24.04,"sma_20":7549.0,"sma_60":8027.33,"sma_120":8096.92},{"date":"2025-04-08","open":7169,"high":7375,"low":7130,"close":7346,"volume":106335,"rsi_14":38.46,"sma_20":7529.5,"sma_60":8011.67,"sma_120":8091.5},{"date":"2025-04-09","open":7218,"high":7356,"low":7130,"close":7130,"volume":96253,"rsi_14":34.09,"sma_20":7500.0,"sma_60":7993.33,"sma_120":8082.58},{"date":"2025-04-10","open":7307,"high":7719,"low":7287,"close":7631,"volume":236545,"rsi_14":54.86,"sma_20":7505.0,"sma_60":7985.0,"sma_120":8079.42},{"date":"2025-04-11","open":7552,"high":8102,"low":7513,"close":7916,"volume":308930,"rsi_14":65.45,"sma_20":7523.0,"sma_60":7985.83,"sma_120":8077.17},{"date":"2025-04-14","open":7955,"high":8063,"low":7906,"close":8053,"volume":169932,"rsi_14":68.81,"sma_20":7548.5,"sma_60":7990.67,"sma_120":8075.92},{"date":"2025-04-15","open":8053,"high":8151,"low":7984,"close":8142,"volume":95452,"rsi_14":69.57,"sma_20":7572.0,"sma_60":7996.67,"sma_120":8073.0},{"date":"2025-04-16","open":9065,"high":9349,"low":7975,"close":8122,"volume":2037144,"rsi_14":70.94,"sma_20":7598.0,"sma_60":8005.83,"sma_120":8071.08},{"date":"2025-04-17","open":7759,"high":8033,"low":7611,"close":7837,"volume":422621,"rsi_14":65.75,"sma_20":7613.0,"sma_60":8009.17,"sma_120":8067.33},{"date":"2025-04-18","open":7857,"high":8024,"low":7739,"close":8014,"volume":202412,"rsi_14":68.64,"sma_20":7641.0,"sma_60":8014.67,"sma_120":8065.75},{"date":"2025-04-21","open":7994,"high":8161,"low":7916,"close":8053,"volume":115747,"rsi_14":68.1,"sma_20":7677.5,"sma_60":8023.83,"sma_120":8062.0},{"date":"2025-04-22","open":7945,"high":8063,"low":7916,"close":7984,"volume":87433,"rsi_14":65.68,"sma_20":7712.0,"sma_60":8029.0,"sma_120":8057.08},{"date":"2025-04-23","open":8092,"high":8122,"low":7906,"close":7955,"volume":112577,"rsi_14":63.95,"sma_20":7743.0,"sma_60":8033.17,"sma_120":8054.25},{"date":"2025-04-24","open":7994,"high":8004,"low":7876,"close":7975,"volume":50194,"rsi_14":63.64,"sma_20":7778.0,"sma_60":8038.17,"sma_120":8050.08},{"date":"2025-04-25","open":8014,"high":8033,"low":7876,"close":8004,"volume":48242,"rsi_14":70.42,"sma_20":7821.0,"sma_60":8045.5,"sma_120":8047.75},{"date":"2025-04-28","open":7955,"high":8083,"low":7857,"close":7857,"volume":40324,"rsi_14":62.5,"sma_20":7857.0,"sma_60":8053.83,"sma_120":8042.33},{"date":"2025-04-29","open":7857,"high":8004,"low":7808,"close":7994,"volume":65006,"rsi_14":72.0,"sma_20":7896.0,"sma_60":8059.83,"sma_120":8039.42},{"date":"2025-04-30","open":7935,"high":7965,"low":7749,"close":7906,"volume":69186,"rsi_14":58.86,"sma_20":7929.0,"sma_60":8055.33,"sma_120":8037.75},{"date":"2025-05-02","open":7906,"high":8102,"low":7768,"close":8083,"volume":88626,"rsi_14":55.78,"sma_20":7968.0,"sma_60":8052.67,"sma_120":8036.42},{"date":"2025-05-07","open":8083,"high":8230,"low":8063,"close":8132,"volume":62143,"rsi_14":52.9,"sma_20":8007.5,"sma_60":8049.83,"sma_120":8032.0},{"date":"2025-05-08","open":8132,"high":8200,"low":8063,"close":8200,"volume":62871,"rsi_14":52.21,"sma_20":8061.0,"sma_60":8047.83,"sma_120":8028.08},{"date":"2025-05-09","open":8200,"high":8534,"low":8063,"close":8112,"volume":1468733,"rsi_14":49.65,"sma_20":8100.0,"sma_60":8043.0,"sma_120":8023.67},{"date":"2025-05-12","open":8181,"high":8456,"low":7994,"close":8299,"volume":125113,"rsi_14":67.67,"sma_20":8159.5,"sma_60":8044.0,"sma_120":8021.08},{"date":"2025-05-13","open":8328,"high":8534,"low":8142,"close":8181,"volume":160823,"rsi_14":56.69,"sma_20":8187.5,"sma_60":8041.17,"sma_120":8017.67},{"date":"2025-05-14","open":8191,"high":8259,"low":7778,"close":8004,"volume":289052,"rsi_14":48.23,"sma_20":8192.0,"sma_60":8037.67,"sma_120":8017.33},{"date":"2025-05-15","open":7994,"high":8033,"low":7817,"close":7817,"volume":81652,"rsi_14":44.44,"sma_20":8180.0,"sma_60":8027.67,"sma_120":8016.5},{"date":"2025-05-16","open":7886,"high":7935,"low":7709,"close":7827,"volume":125543,"rsi_14":45.7,"sma_20":8164.0,"sma_60":8006.5,"sma_120":8018.67},{"date":"2025-05-19","open":7759,"high":7837,"low":7719,"close":7788,"volume":97259,"rsi_14":43.79,"sma_20":8147.0,"sma_60":7986.17,"sma_120":8021.08},{"date":"2025-05-20","open":7798,"high":8358,"low":7729,"close":8269,"volume":360654,"rsi_14":56.78,"sma_20":8169.0,"sma_60":7976.33,"sma_120":8029.83},{"date":"2025-05-21","open":8318,"high":8318,"low":8142,"close":8220,"volume":79854,"rsi_14":59.79,"sma_20":8179.5,"sma_60":7968.67,"sma_120":8036.58},{"date":"2025-05-22","open":8220,"high":8358,"low":8142,"close":8269,"volume":134997,"rsi_14":57.78,"sma_20":8190.5,"sma_60":7962.17,"sma_120":8043.75},{"date":"2025-05-23","open":8220,"high":8318,"low":8033,"close":8269,"volume":180078,"rsi_14":60.82,"sma_20":8205.0,"sma_60":7959.17,"sma_120":8051.33},{"date":"2025-05-26","open":8269,"high":8269,"low":8053,"close":8142,"volume":87700,"rsi_14":51.81,"sma_20":8214.5,"sma_60":7954.0,"sma_120":8058.83},{"date":"2025-05-27","open":8142,"high":8191,"low":7916,"close":8004,"volume":109589,"rsi_14":46.29,"sma_20":8216.0,"sma_60":7945.83,"sma_120":8063.5},{"date":"2025-05-28","open":8014,"high":8014,"low":7827,"close":7896,"volume":128227,"rsi_14":41.34,"sma_20":8210.5,"sma_60":7934.0,"sma_120":8066.0},{"date":"2025-05-29","open":7896,"high":7935,"low":7749,"close":7847,"volume":99675,"rsi_14":42.29,"sma_20":8210.0,"sma_60":7923.0,"sma_120":8069.67},{"date":"2025-05-30","open":7876,"high":7876,"low":7759,"close":7788,"volume":53555,"rsi_14":33.95,"sma_20":8199.5,"sma_60":7916.33,"sma_120":8070.33},{"date":"2025-06-02","open":7817,"high":7817,"low":7582,"close":7709,"volume":180002,"rsi_14":34.81,"sma_20":8189.5,"sma_60":7913.5,"sma_120":8069.08},{"date":"2025-06-04","open":7719,"high":7768,"low":7660,"close":7709,"volume":67634,"rsi_14":39.29,"sma_20":8170.5,"sma_60":7908.83,"sma_120":8067.92},{"date":"2025-06-05","open":7709,"high":7709,"low":7562,"close":7611,"volume":97598,"rsi_14":41.98,"sma_20":8144.0,"sma_60":7908.33,"sma_120":8065.33},{"date":"2025-06-09","open":7660,"high":7759,"low":7611,"close":7759,"volume":67871,"rsi_14":47.59,"sma_20":8121.5,"sma_60":7910.5,"sma_120":8065.17},{"date":"2025-06-10","open":7768,"high":7788,"low":7523,"close":7759,"volume":64180,"rsi_14":48.94,"sma_20":8103.5,"sma_60":7911.0,"sma_120":8064.83},{"date":"2025-06-11","open":7847,"high":7867,"low":7759,"close":7837,"volume":75117,"rsi_14":28.0,"sma_20":8080.0,"sma_60":7913.17,"sma_120":8067.25},{"date":"2025-06-12","open":7906,"high":7906,"low":7817,"close":7876,"volume":56359,"rsi_14":32.32,"sma_20":8064.5,"sma_60":7919.0,"sma_120":8071.42},{"date":"2025-06-13","open":7896,"high":7925,"low":7533,"close":7641,"volume":182633,"rsi_14":22.88,"sma_20":8046.0,"sma_60":7920.33,"sma_120":8069.92},{"date":"2025-06-16","open":7641,"high":7719,"low":7592,"close":7700,"volume":82405,"rsi_14":26.61,"sma_20":8040.0,"sma_60":7922.83,"sma_120":8068.42},{"date":"2025-06-17","open":7739,"high":7749,"low":7631,"close":7700,"volume":102752,"rsi_14":29.73,"sma_20":8033.5,"sma_60":7923.17,"sma_120":8064.5},{"date":"2025-06-18","open":7700,"high":7778,"low":7631,"close":7778,"volume":60848,"rsi_14":39.05,"sma_20":8033.0,"sma_60":7926.0,"sma_120":8062.08},{"date":"2025-06-19","open":7827,"high":7827,"low":7631,"close":7660,"volume":44646,"rsi_14":38.68,"sma_20":8002.0,"sma_60":7928.0,"sma_120":8057.25},{"date":"2025-06-20","open":7680,"high":7788,"low":7650,"close":7759,"volume":65817,"rsi_14":45.95,"sma_20":7978.5,"sma_60":7933.0,"sma_120":8053.0},{"date":"2025-06-23","open":7749,"high":7749,"low":7562,"close":7601,"volume":74851,"rsi_14":42.15,"sma_20":7944.5,"sma_60":7937.5,"sma_120":8048.17},{"date":"2025-06-24","open":7700,"high":7709,"low":7601,"close":7690,"volume":87645,"rsi_14":49.18,"sma_20":7915.0,"sma_60":7944.0,"sma_120":8044.17},{"date":"2025-06-25","open":7749,"high":7749,"low":7562,"close":7631,"volume":78539,"rsi_14":46.88,"sma_20":7889.0,"sma_60":7948.83,"sma_120":8041.0},{"date":"2025-06-26","open":7631,"high":7631,"low":7405,"close":7484,"volume":72598,"rsi_14":45.11,"sma_20":7862.5,"sma_60":7952.17,"sma_120":8035.33},{"date":"2025-06-27","open":7533,"high":7562,"low":7405,"close":7493,"volume":64982,"rsi_14":38.66,"sma_20":7842.0,"sma_60":7957.83,"sma_120":8031.42},{"date":"2025-06-30","open":7493,"high":7542,"low":7425,"close":7484,"volume":30178,"rsi_14":38.33,"sma_20":7823.5,"sma_60":7963.5,"sma_120":8028.33},{"date":"2025-07-01","open":7493,"high":7503,"low":7395,"close":7395,"volume":35287,"rsi_14":31.4,"sma_20":7803.5,"sma_60":7966.33,"sma_120":8025.42},{"date":"2025-07-02","open":7464,"high":7464,"low":7267,"close":7346,"volume":51442,"rsi_14":27.87,"sma_20":7785.0,"sma_60":7967.83,"sma_120":8020.08},{"date":"2025-07-03","open":7444,"high":7454,"low":7307,"close":7375,"volume":35390,"rsi_14":36.63,"sma_20":7768.0,"sma_60":7968.83,"sma_120":8013.17},{"date":"2025-07-04","open":7385,"high":7788,"low":7356,"close":7405,"volume":150409,"rsi_14":34.69,"sma_20":7757.5,"sma_60":7969.67,"sma_120":8006.67},{"date":"2025-07-07","open":7484,"high":7867,"low":7454,"close":7827,"volume":98242,"rsi_14":54.61,"sma_20":7761.0,"sma_60":7981.17,"sma_120":8004.25},{"date":"2025-07-08","open":7827,"high":7994,"low":7729,"close":7817,"volume":81071,"rsi_14":51.49,"sma_20":7764.0,"sma_60":7989.17,"sma_120":8000.42},{"date":"2025-07-09","open":7817,"high":7916,"low":7768,"close":7896,"volume":66065,"rsi_14":59.23,"sma_20":7767.0,"sma_60":8002.17,"sma_120":7997.75},{"date":"2025-07-10","open":7916,"high":7916,"low":7611,"close":7867,"volume":49880,"rsi_14":54.47,"sma_20":7766.5,"sma_60":8006.17,"sma_120":7995.58},{"date":"2025-07-11","open":7867,"high":7906,"low":7759,"close":7808,"volume":37304,"rsi_14":59.29,"sma_20":7775.0,"sma_60":8004.33,"sma_120":7995.08},{"date":"2025-07-14","open":7808,"high":7886,"low":7680,"close":7837,"volume":49181,"rsi_14":57.01,"sma_20":7782.0,"sma_60":8000.67,"sma_120":7995.67},{"date":"2025-07-15","open":7759,"high":7876,"low":7690,"close":7768,"volume":53276,"rsi_14":56.48,"sma_20":7785.5,"sma_60":7994.33,"sma_120":7995.5},{"date":"2025-07-16","open":7768,"high":7768,"low":7572,"close":7650,"volume":35747,"rsi_14":58.1,"sma_20":7779.0,"sma_60":7986.33,"sma_120":7996.08},{"date":"2025-07-17","open":7719,"high":7857,"low":7641,"close":7857,"volume":81395,"rsi_14":64.8,"sma_20":7789.0,"sma_60":7986.67,"sma_120":7997.92},{"date":"2025-07-18","open":7778,"high":7876,"low":7709,"close":7857,"volume":53941,"rsi_14":65.32,"sma_20":7794.0,"sma_60":7984.0,"sma_120":7999.33},{"date":"2025-07-21","open":7857,"high":7876,"low":7729,"close":7798,"volume":31666,"rsi_14":66.94,"sma_20":7804.0,"sma_60":7979.67,"sma_120":8001.75},{"date":"2025-07-22","open":7847,"high":8024,"low":7759,"close":7935,"volume":117827,"rsi_14":73.08,"sma_20":7816.5,"sma_60":7978.83,"sma_120":8003.92},{"date":"2025-07-23","open":7984,"high":8073,"low":7867,"close":8043,"volume":86157,"rsi_14":74.64,"sma_20":7837.5,"sma_60":7980.33,"sma_120":8006.75},{"date":"2025-07-24","open":8053,"high":8083,"low":7857,"close":7925,"volume":53369,"rsi_14":68.03,"sma_20":7860.0,"sma_60":7979.5,"sma_120":8008.83},{"date":"2025-07-25","open":7975,"high":7994,"low":7837,"close":7886,"volume":44068,"rsi_14":52.78,"sma_20":7880.0,"sma_60":7977.5,"sma_120":8011.5},{"date":"2025-07-28","open":7857,"high":7935,"low":7759,"close":7837,"volume":55808,"rsi_14":50.89,"sma_20":7898.0,"sma_60":7977.17,"sma_120":8015.5},{"date":"2025-07-29","open":7916,"high":7916,"low":7729,"close":7798,"volume":32231,"rsi_14":45.37,"sma_20":7918.5,"sma_60":7973.83,"sma_120":8016.83},{"date":"2025-07-30","open":7857,"high":7857,"low":7680,"close":7680,"volume":31650,"rsi_14":41.88,"sma_20":7935.5,"sma_60":7970.0,"sma_120":8012.67},{"date":"2025-07-31","open":7759,"high":8004,"low":7700,"close":8004,"volume":121754,"rsi_14":56.94,"sma_20":7967.5,"sma_60":7968.67,"sma_120":8010.67},{"date":"2025-08-01","open":8043,"high":8083,"low":7778,"close":7906,"volume":63168,"rsi_14":52.32,"sma_20":7993.0,"sma_60":7964.83,"sma_120":8007.33},{"date":"2025-08-04","open":7759,"high":7886,"low":7739,"close":7808,"volume":33887,"rsi_14":51.3,"sma_20":7992.0,"sma_60":7958.17,"sma_120":8003.0},{"date":"2025-08-05","open":7808,"high":7916,"low":7759,"close":7906,"volume":46167,"rsi_14":58.55,"sma_20":7996.5,"sma_60":7954.67,"sma_120":7998.83},{"date":"2025-08-06","open":7817,"high":7896,"low":7798,"close":7886,"volume":31971,"rsi_14":51.13,"sma_20":7996.0,"sma_60":7947.67,"sma_120":7995.83},{"date":"2025-08-07","open":7886,"high":7975,"low":7857,"close":7906,"volume":39609,"rsi_14":51.85,"sma_20":7998.0,"sma_60":7943.0,"sma_120":7992.08},{"date":"2025-08-08","open":7935,"high":8191,"low":7916,"close":8024,"volume":149023,"rsi_14":58.16,"sma_20":8009.0,"sma_60":7943.33,"sma_120":7990.5},{"date":"2025-08-11","open":8073,"high":8073,"low":7837,"close":7994,"volume":51867,"rsi_14":52.31,"sma_20":8017.0,"sma_60":7946.33,"sma_120":7987.0},{"date":"2025-08-12","open":7984,"high":8004,"low":7788,"close":7788,"volume":46363,"rsi_14":40.71,"sma_20":8018.0,"sma_60":7945.67,"sma_120":7976.08},{"date":"2025-08-13","open":7916,"high":7935,"low":7179,"close":7523,"volume":185860,"rsi_14":36.77,"sma_20":8011.5,"sma_60":7941.17,"sma_120":7963.67},{"date":"2025-08-14","open":7523,"high":7552,"low":7346,"close":7366,"volume":60393,"rsi_14":34.13,"sma_20":7986.5,"sma_60":7925.83,"sma_120":7951.08},{"date":"2025-08-18","open":7375,"high":7405,"low":7081,"close":7248,"volume":140960,"rsi_14":32.76,"sma_20":7955.5,"sma_60":7909.33,"sma_120":7939.0},{"date":"2025-08-19","open":7307,"high":7307,"low":6796,"close":6806,"volume":375551,"rsi_14":26.51,"sma_20":7905.0,"sma_60":7884.5,"sma_120":7923.33},{"date":"2025-08-20","open":6757,"high":6757,"low":6590,"close":6639,"volume":85779,"rsi_14":25.91,"sma_20":7839.0,"sma_60":7856.83,"sma_120":7908.0},{"date":"2025-08-21","open":6717,"high":6747,"low":6659,"close":6737,"volume":29380,"rsi_14":17.26,"sma_20":7772.5,"sma_60":7833.0,"sma_120":7893.5},{"date":"2025-08-22","open":6737,"high":6816,"low":6570,"close":6698,"volume":101332,"rsi_14":17.8,"sma_20":7710.0,"sma_60":7810.83,"sma_120":7878.33},{"date":"2025-08-25","open":6708,"high":6757,"low":6482,"close":6580,"volume":257095,"rsi_14":17.62,"sma_20":7643.5,"sma_60":7788.5,"sma_120":7861.25},{"date":"2025-08-26","open":6649,"high":6649,"low":6531,"close":6609,"volume":62376,"rsi_14":14.52,"sma_20":7581.0,"sma_60":7767.5,"sma_120":7845.25},{"date":"2025-08-27","open":6678,"high":6688,"low":6541,"close":6541,"volume":44468,"rsi_14":14.14,"sma_20":7517.0,"sma_60":7746.33,"sma_120":7831.33},{"date":"2025-08-28","open":6531,"high":6629,"low":6511,"close":6551,"volume":24578,"rsi_14":13.68,"sma_20":7459.5,"sma_60":7726.67,"sma_120":7820.08},{"date":"2025-08-29","open":6511,"high":6590,"low":6482,"close":6551,"volume":37867,"rsi_14":7.87,"sma_20":7385.5,"sma_60":7707.0,"sma_120":7807.92},{"date":"2025-09-01","open":6551,"high":6639,"low":6492,"close":6600,"volume":59664,"rsi_14":10.56,"sma_20":7319.0,"sma_60":7689.83,"sma_120":7799.08},{"date":"2025-09-02","open":6639,"high":6855,"low":6619,"close":6826,"volume":88697,"rsi_14":23.08,"sma_20":7269.0,"sma_60":7674.0,"sma_120":7792.25},{"date":"2025-09-03","open":6835,"high":6953,"low":6717,"close":6865,"volume":77383,"rsi_14":28.93,"sma_20":7216.0,"sma_60":7658.83,"sma_120":7784.92},{"date":"2025-09-04","open":6894,"high":7061,"low":6865,"close":7012,"volume":54100,"rsi_14":38.61,"sma_20":7171.5,"sma_60":7644.83,"sma_120":7779.0},{"date":"2025-09-05","open":7012,"high":7032,"low":6924,"close":7032,"volume":33488,"rsi_14":42.57,"sma_20":7127.0,"sma_60":7630.5,"sma_120":7774.75},{"date":"2025-09-08","open":7012,"high":7022,"low":6757,"close":6835,"volume":101378,"rsi_14":51.22,"sma_20":7066.5,"sma_60":7616.83,"sma_120":7768.58},{"date":"2025-09-09","open":6835,"high":6924,"low":6757,"close":6865,"volume":34326,"rsi_14":60.55,"sma_20":7009.0,"sma_60":7602.67,"sma_120":7762.75},{"date":"2025-09-10","open":6875,"high":6875,"low":6786,"close":6816,"volume":44416,"rsi_14":53.85,"sma_20":6959.5,"sma_60":7587.67,"sma_120":7755.42},{"date":"2025-09-11","open":6816,"high":6904,"low":6776,"close":6816,"volume":49439,"rsi_14":56.0,"sma_20":6923.5,"sma_60":7571.33,"sma_120":7748.67},{"date":"2025-09-12","open":6875,"high":7130,"low":6776,"close":7091,"volume":102355,"rsi_14":72.41,"sma_20":6909.5,"sma_60":7561.67,"sma_120":7744.83},{"date":"2025-09-15","open":7101,"high":7523,"low":7101,"close":7385,"volume":171076,"rsi_14":77.62,"sma_20":6916.5,"sma_60":7555.33,"sma_120":7744.17},{"date":"2025-09-16","open":7346,"high":7385,"low":7150,"close":7346,"volume":60021,"rsi_14":79.29,"sma_20":6944.0,"sma_60":7551.0,"sma_120":7744.25},{"date":"2025-09-17","open":7297,"high":7297,"low":7130,"close":7150,"volume":29164,"rsi_14":69.18,"sma_20":6970.0,"sma_60":7541.83,"sma_120":7742.92},{"date":"2025-09-18","open":7023,"high":7101,"low":6946,"close":7101,"volume":86391,"rsi_14":70.48,"sma_20":6994.5,"sma_60":7534.83,"sma_120":7741.83},{"date":"2025-09-19","open":7300,"high":7320,"low":7200,"close":7200,"volume":24179,"rsi_14":63.64,"sma_20":7013.5,"sma_60":7527.83,"sma_120":7740.0},{"date":"2025-09-22","open":7032,"high":7071,"low":6992,"close":7071,"volume":22284,"rsi_14":58.17,"sma_20":7038.5,"sma_60":7520.67,"sma_120":7739.25},{"date":"2025-09-23","open":7042,"high":7101,"low":6963,"close":7002,"volume":19298,"rsi_14":54.49,"sma_20":7058.5,"sma_60":7512.5,"sma_120":7738.0},{"date":"2025-09-24","open":6963,"high":6992,"low":6884,"close":6992,"volume":28953,"rsi_14":49.3,"sma_20":7081.5,"sma_60":7505.67,"sma_120":7736.0},{"date":"2025-09-25","open":6992,"high":6992,"low":6757,"close":6786,"volume":97102,"rsi_14":42.24,"sma_20":7093.5,"sma_60":7496.17,"sma_120":7732.0},{"date":"2025-09-26","open":6826,"high":6826,"low":6629,"close":6688,"volume":41091,"rsi_14":45.03,"sma_20":7100.5,"sma_60":7484.5,"sma_120":7726.67},{"date":"2025-09-29","open":6688,"high":6983,"low":6649,"close":6963,"volume":48265,"rsi_14":52.84,"sma_20":7119.0,"sma_60":7477.0,"sma_120":7723.33},{"date":"2025-09-30","open":6914,"high":6914,"low":6737,"close":6747,"volume":28962,"rsi_14":48.19,"sma_20":7115.0,"sma_60":7458.67,"sma_120":7719.92},{"date":"2025-10-01","open":6806,"high":6943,"low":6717,"close":6727,"volume":32722,"rsi_14":47.69,"sma_20":7108.0,"sma_60":7440.17,"sma_120":7714.67},{"date":"2025-10-02","open":6816,"high":6816,"low":6285,"close":6619,"volume":857987,"rsi_14":36.52,"sma_20":7088.0,"sma_60":7418.5,"sma_120":7710.33},{"date":"2025-10-10","open":6668,"high":6776,"low":6521,"close":6668,"volume":85836,"rsi_14":26.14,"sma_20":7069.5,"sma_60":7398.17,"sma_120":7702.17},{"date":"2025-10-13","open":6649,"high":6943,"low":6521,"close":6943,"volume":133565,"rsi_14":38.42,"sma_20":7075.0,"sma_60":7383.5,"sma_120":7693.92},{"date":"2025-10-14","open":6943,"high":6943,"low":6629,"close":6786,"volume":104679,"rsi_14":39.31,"sma_20":7071.0,"sma_60":7365.67,"sma_120":7683.17},{"date":"2025-10-15","open":6727,"high":6865,"low":6688,"close":6796,"volume":95255,"rsi_14":37.13,"sma_20":7070.0,"sma_60":7349.17,"sma_120":7671.75},{"date":"2025-10-16","open":6786,"high":6796,"low":6560,"close":6560,"volume":98619,"rsi_14":35.23,"sma_20":7057.0,"sma_60":7330.67,"sma_120":7658.5},{"date":"2025-10-17","open":6560,"high":6619,"low":6413,"close":6482,"volume":89923,"rsi_14":33.7,"sma_20":7026.0,"sma_60":7307.33,"sma_120":7647.0},{"date":"2025-10-20","open":6433,"high":6511,"low":6384,"close":6423,"volume":154944,"rsi_14":33.88,"sma_20":6977.0,"sma_60":7283.0,"sma_120":7633.5},{"date":"2025-10-21","open":6492,"high":6492,"low":6354,"close":6423,"volume":51318,"rsi_14":34.07,"sma_20":6930.0,"sma_60":7259.67,"sma_120":7619.67},{"date":"2025-10-22","open":6423,"high":6423,"low":6285,"close":6364,"volume":46307,"rsi_14":37.13,"sma_20":6890.0,"sma_60":7233.0,"sma_120":7605.92},{"date":"2025-10-23","open":6393,"high":6413,"low":6295,"close":6344,"volume":54238,"rsi_14":38.99,"sma_20":6845.5,"sma_60":7204.17,"sma_120":7592.25},{"date":"2025-10-24","open":6344,"high":6354,"low":6217,"close":6325,"volume":95227,"rsi_14":25.56,"sma_20":6807.5,"sma_60":7177.0,"sma_120":7578.25},{"date":"2025-10-27","open":6325,"high":6560,"low":6325,"close":6482,"volume":100864,"rsi_14":39.37,"sma_20":6777.5,"sma_60":7153.17,"sma_120":7565.33},{"date":"2025-10-28","open":6551,"high":6590,"low":6423,"close":6492,"volume":48645,"rsi_14":40.48,"sma_20":6751.5,"sma_60":7130.33,"sma_120":7553.75},{"date":"2025-10-29","open":6541,"high":6541,"low":6374,"close":6384,"volume":52134,"rsi_14":40.48,"sma_20":6720.5,"sma_60":7106.33,"sma_120":7540.08},{"date":"2025-10-30","open":6384,"high":6384,"low":5991,"close":6168,"volume":588577,"rsi_14":32.17,"sma_20":6689.0,"sma_60":7080.67,"sma_120":7525.33},{"date":"2025-10-31","open":6207,"high":6207,"low":6010,"close":6050,"volume":117765,"rsi_14":14.17,"sma_20":6656.5,"sma_60":7047.5,"sma_120":7508.08},{"date":"2025-11-03","open":6030,"high":6266,"low":5893,"close":6158,"volume":230829,"rsi_14":23.77,"sma_20":6615.5,"sma_60":7017.83,"sma_120":7491.33},{"date":"2025-11-04","open":6118,"high":6207,"low":5991,"close":6138,"volume":106509,"rsi_14":22.76,"sma_20":6584.5,"sma_60":6989.5,"sma_120":7473.83},{"date":"2025-11-05","open":6138,"high":6187,"low":5902,"close":6148,"volume":79790,"rsi_14":29.0,"sma_20":6555.0,"sma_60":6959.67,"sma_120":7457.17},{"date":"2025-11-06","open":6148,"high":6197,"low":6069,"close":6138,"volume":33915,"rsi_14":31.18,"sma_20":6530.5,"sma_60":6930.0,"sma_120":7438.83},{"date":"2025-11-07","open":6001,"high":6158,"low":5981,"close":6118,"volume":59214,"rsi_14":32.58,"sma_20":6502.5,"sma_60":6899.67,"sma_120":7421.33},{"date":"2025-11-10","open":6069,"high":6276,"low":6069,"close":6256,"volume":74399,"rsi_14":41.75,"sma_20":6467.5,"sma_60":6869.67,"sma_120":7406.5},{"date":"2025-11-11","open":6285,"high":6334,"low":6207,"close":6276,"volume":58016,"rsi_14":45.45,"sma_20":6441.5,"sma_60":6840.5,"sma_120":7393.42},{"date":"2025-11-12","open":6315,"high":6354,"low":6266,"close":6315,"volume":65198,"rsi_14":48.51,"sma_20":6417.0,"sma_60":6815.5,"sma_120":7380.58},{"date":"2025-11-13","open":6384,"high":6403,"low":6246,"close":6374,"volume":112697,"rsi_14":52.38,"sma_20":6407.5,"sma_60":6796.0,"sma_120":7368.58},{"date":"2025-11-14","open":6246,"high":6659,"low":6217,"close":6511,"volume":143389,"rsi_14":51.46,"sma_20":6409.0,"sma_60":6781.5,"sma_120":7353.67},{"date":"2025-11-17","open":6590,"high":6590,"low":6433,"close":6492,"volume":41134,"rsi_14":50.0,"sma_20":6412.5,"sma_60":6768.67,"sma_120":7339.0},{"date":"2025-11-18","open":6433,"high":6492,"low":6207,"close":6364,"volume":125323,"rsi_14":49.06,"sma_20":6409.5,"sma_60":6761.17,"sma_120":7322.83},{"date":"2025-11-19","open":6315,"high":6325,"low":6089,"close":6177,"volume":78278,"rsi_14":50.49,"sma_20":6400.0,"sma_60":6753.33,"sma_120":7305.08},{"date":"2025-11-20","open":6177,"high":6305,"low":6177,"close":6295,"volume":40523,"rsi_14":62.14,"sma_20":6397.5,"sma_60":6745.83,"sma_120":7289.42},{"date":"2025-11-21","open":6207,"high":6276,"low":6079,"close":6158,"volume":57925,"rsi_14":50.0,"sma_20":6389.0,"sma_60":6736.67,"sma_120":7273.75},{"date":"2025-11-24","open":6128,"high":6168,"low":6030,"close":6069,"volume":48604,"rsi_14":46.9,"sma_20":6368.0,"sma_60":6728.0,"sma_120":7258.25},{"date":"2025-11-25","open":5942,"high":6138,"low":5942,"close":5981,"volume":105010,"rsi_14":42.98,"sma_20":6342.0,"sma_60":6717.33,"sma_120":7242.42},{"date":"2025-11-26","open":5991,"high":6177,"low":5942,"close":6158,"volume":90663,"rsi_14":50.72,"sma_20":6330.5,"sma_60":6710.83,"sma_120":7228.58},{"date":"2025-11-27","open":6128,"high":6413,"low":6128,"close":6374,"volume":85198,"rsi_14":58.23,"sma_20":6341.0,"sma_60":6707.83,"sma_120":7217.25},{"date":"2025-11-28","open":6325,"high":6482,"low":6325,"close":6413,"volume":54936,"rsi_14":55.41,"sma_20":6359.5,"sma_60":6705.5,"sma_120":7206.25},{"date":"2025-12-01","open":6393,"high":6551,"low":6384,"close":6531,"volume":42733,"rsi_14":58.23,"sma_20":6378.5,"sma_60":6704.33,"sma_120":7197.08},{"date":"2025-12-02","open":6531,"high":6560,"low":6413,"close":6452,"volume":33299,"rsi_14":54.32,"sma_20":6394.5,"sma_60":6698.0,"sma_120":7186.0},{"date":"2025-12-03","open":6482,"high":6551,"low":6423,"close":6511,"volume":18200,"rsi_14":54.32,"sma_20":6413.0,"sma_60":6692.0,"sma_120":7175.42},{"date":"2025-12-04","open":6492,"high":6511,"low":6374,"close":6433,"volume":30279,"rsi_14":47.44,"sma_20":6428.0,"sma_60":6682.17,"sma_120":7163.5},{"date":"2025-12-05","open":6374,"high":6452,"low":6295,"close":6452,"volume":40711,"rsi_14":48.72,"sma_20":6445.0,"sma_60":6672.33,"sma_120":7151.42},{"date":"2025-12-08","open":6433,"high":6443,"low":6246,"close":6246,"volume":50062,"rsi_14":46.34,"sma_20":6444.5,"sma_60":6662.33,"sma_120":7139.58},{"date":"2025-12-09","open":6315,"high":6325,"low":6177,"close":6236,"volume":63786,"rsi_14":52.05,"sma_20":6442.5,"sma_60":6651.67,"sma_120":7127.17},{"date":"2025-12-10","open":6305,"high":6305,"low":6197,"close":6276,"volume":15941,"rsi_14":49.28,"sma_20":6440.5,"sma_60":6642.5,"sma_120":7115.08},{"date":"2025-12-11","open":6266,"high":6423,"low":6256,"close":6315,"volume":59345,"rsi_14":56.25,"sma_20":6437.5,"sma_60":6634.0,"sma_120":7102.67},{"date":"2025-12-12","open":6305,"high":6374,"low":6177,"close":6246,"volume":75125,"rsi_14":57.14,"sma_20":6424.0,"sma_60":6619.67,"sma_120":7090.67},{"date":"2025-12-15","open":6187,"high":6266,"low":6138,"close":6168,"volume":80230,"rsi_14":57.6,"sma_20":6407.5,"sma_60":6599.0,"sma_120":7077.17},{"date":"2025-12-16","open":6168,"high":6246,"low":6069,"close":6187,"volume":39355,"rsi_14":51.38,"sma_20":6398.5,"sma_60":6579.33,"sma_120":7065.17},{"date":"2025-12-17","open":6148,"high":6177,"low":6059,"close":6177,"volume":140786,"rsi_14":38.64,"sma_20":6398.5,"sma_60":6562.83,"sma_120":7052.33},{"date":"2025-12-18","open":6148,"high":6148,"low":6069,"close":6138,"volume":22004,"rsi_14":34.09,"sma_20":6390.5,"sma_60":6544.5,"sma_120":7039.67},{"date":"2025-12-19","open":6128,"high":6246,"low":6079,"close":6217,"volume":59655,"rsi_14":30.95,"sma_20":6393.5,"sma_60":6530.0,"sma_120":7028.92},{"date":"2025-12-22","open":6295,"high":6551,"low":6256,"close":6551,"volume":139865,"rsi_14":54.55,"sma_20":6418.0,"sma_60":6521.17,"sma_120":7020.92},{"date":"2025-12-23","open":6551,"high":6776,"low":6511,"close":6649,"volume":91785,"rsi_14":56.14,"sma_20":6452.0,"sma_60":6515.17,"sma_120":7013.83},{"date":"2025-12-24","open":6649,"high":6649,"low":6492,"close":6600,"volume":35872,"rsi_14":57.66,"sma_20":6474.5,"sma_60":6508.5,"sma_120":7007.08},{"date":"2025-12-26","open":6570,"high":6717,"low":6423,"close":6580,"volume":80879,"rsi_14":55.86,"sma_20":6485.0,"sma_60":6505.0,"sma_120":7000.58},{"date":"2025-12-29","open":6670,"high":6680,"low":6500,"close":6600,"volume":28110,"rsi_14":62.0,"sma_20":6488.5,"sma_60":6501.5,"sma_120":6993.0},{"date":"2025-12-30","open":6600,"high":6770,"low":6560,"close":6770,"volume":49537,"rsi_14":68.1,"sma_20":6494.5,"sma_60":6496.17,"sma_120":6986.58},{"date":"2026-01-02","open":6850,"high":7430,"low":6790,"close":7020,"volume":390121,"rsi_14":72.99,"sma_20":6517.0,"sma_60":6498.67,"sma_120":6978.67},{"date":"2026-01-05","open":7380,"high":7680,"low":7210,"close":7550,"volume":792616,"rsi_14":80.11,"sma_20":6563.0,"sma_60":6510.33,"sma_120":6975.25},{"date":"2026-01-06","open":7500,"high":7680,"low":7300,"close":7310,"volume":235917,"rsi_14":73.4,"sma_20":6601.0,"sma_60":6519.83,"sma_120":6969.17},{"date":"2026-01-07","open":7320,"high":7410,"low":6910,"close":7050,"volume":497447,"rsi_14":67.42,"sma_20":6625.0,"sma_60":6524.17,"sma_120":6961.17},{"date":"2026-01-08","open":7050,"high":7150,"low":6880,"close":6890,"volume":126971,"rsi_14":62.55,"sma_20":6651.5,"sma_60":6521.17,"sma_120":6952.33},{"date":"2026-01-09","open":7050,"high":7230,"low":6955,"close":7120,"volume":167461,"rsi_14":66.15,"sma_20":6690.0,"sma_60":6524.67,"sma_120":6945.17},{"date":"2026-01-12","open":7180,"high":7240,"low":6960,"close":7130,"volume":117301,"rsi_14":67.32,"sma_20":6727.0,"sma_60":6528.17,"sma_120":6938.67},{"date":"2026-01-13","open":7030,"high":7150,"low":6870,"close":6920,"volume":148243,"rsi_14":61.05,"sma_20":6751.5,"sma_60":6532.17,"sma_120":6931.42},{"date":"2026-01-14","open":6920,"high":6930,"low":6800,"close":6820,"volume":131343,"rsi_14":53.09,"sma_20":6774.5,"sma_60":6535.83,"sma_120":6921.58},{"date":"2026-01-15","open":6820,"high":7030,"low":6740,"close":7000,"volume":126764,"rsi_14":54.58,"sma_20":6810.5,"sma_60":6543.5,"sma_120":6913.25},{"date":"2026-01-16","open":6980,"high":7150,"low":6850,"close":6900,"volume":164206,"rsi_14":53.94,"sma_20":6871.0,"sma_60":6556.5,"sma_120":6904.58},{"date":"2026-01-19","open":6900,"high":6920,"low":6805,"close":6850,"volume":98820,"rsi_14":55.02,"sma_20":6901.0,"sma_60":6563.0,"sma_120":6894.33},{"date":"2026-01-20","open":6850,"high":6950,"low":6700,"close":6850,"volume":93635,"rsi_14":51.72,"sma_20":6927.0,"sma_60":6569.83,"sma_120":6883.17},{"date":"2026-01-21","open":6750,"high":6850,"low":6600,"close":6730,"volume":132938,"rsi_14":43.38,"sma_20":6930.0,"sma_60":6572.0,"sma_120":6872.0},{"date":"2026-01-22","open":6730,"high":7270,"low":6650,"close":7230,"volume":342225,"rsi_14":42.59,"sma_20":6953.0,"sma_60":6582.33,"sma_120":6865.33},{"date":"2026-01-23","open":7160,"high":7430,"low":7000,"close":7340,"volume":241676,"rsi_14":50.74,"sma_20":6984.0,"sma_60":6596.33,"sma_120":6860.0},{"date":"2026-01-26","open":7340,"high":7480,"low":7180,"close":7400,"volume":220783,"rsi_14":59.56,"sma_20":7019.0,"sma_60":6615.0,"sma_120":6855.5},{"date":"2026-01-27","open":7400,"high":7860,"low":7270,"close":7810,"volume":291289,"rsi_14":72.12,"sma_20":7079.5,"sma_60":6642.5,"sma_120":6855.42},{"date":"2026-01-28","open":7810,"high":7860,"low":7590,"close":7640,"volume":284993,"rsi_14":62.87,"sma_20":7123.0,"sma_60":6665.33,"sma_120":6851.17},{"date":"2026-01-29","open":7740,"high":7740,"low":7490,"close":7640,"volume":117110,"rsi_14":62.69,"sma_20":7154.0,"sma_60":6688.5,"sma_120":6847.75},{"date":"2026-01-30","open":7640,"high":7790,"low":7400,"close":7490,"volume":187779,"rsi_14":64.62,"sma_20":7151.0,"sma_60":6709.0,"sma_120":6843.92},{"date":"2026-02-02","open":7420,"high":7480,"low":7150,"close":7170,"volume":137791,"rsi_14":58.06,"sma_20":7144.0,"sma_60":6724.33,"sma_120":6836.58},{"date":"2026-02-03","open":7220,"high":7440,"low":7030,"close":7250,"volume":162611,"rsi_14":56.04,"sma_20":7154.0,"sma_60":6741.33,"sma_120":6830.08},{"date":"2026-02-04","open":7250,"high":7390,"low":7190,"close":7290,"volume":98242,"rsi_14":59.7,"sma_20":7174.0,"sma_60":6747.83,"sma_120":6823.75},{"date":"2026-02-05","open":7290,"high":7580,"low":7230,"close":7380,"volume":209047,"rsi_14":61.43,"sma_20":7187.0,"sma_60":6764.67,"sma_120":6817.17},{"date":"2026-02-06","open":7340,"high":7350,"low":7000,"close":7270,"volume":98826,"rsi_14":59.72,"sma_20":7194.0,"sma_60":6779.33,"sma_120":6809.92},{"date":"2026-02-09","open":7270,"high":7450,"low":7260,"close":7370,"volume":70938,"rsi_14":61.5,"sma_20":7216.5,"sma_60":6795.0,"sma_120":6805.25},{"date":"2026-02-10","open":7420,"high":7470,"low":7330,"close":7420,"volume":82231,"rsi_14":65.75,"sma_20":7246.5,"sma_60":6810.5,"sma_120":6803.25},{"date":"2026-02-11","open":7480,"high":7520,"low":7330,"close":7440,"volume":71496,"rsi_14":56.14,"sma_20":7268.5,"sma_60":6824.0,"sma_120":6802.75},{"date":"2026-02-12","open":7440,"high":7480,"low":7360,"close":7450,"volume":51662,"rsi_14":53.42,"sma_20":7296.0,"sma_60":6838.0,"sma_120":6803.33},{"date":"2026-02-13","open":7470,"high":7470,"low":7230,"close":7230,"volume":90623,"rsi_14":45.2,"sma_20":7312.5,"sma_60":6850.5,"sma_120":6805.83},{"date":"2026-02-19","open":7230,"high":7440,"low":7180,"close":7390,"volume":99035,"rsi_14":36.18,"sma_20":7339.5,"sma_60":6868.83,"sma_120":6811.08},{"date":"2026-02-20","open":7460,"high":7460,"low":7270,"close":7300,"volume":59580,"rsi_14":38.19,"sma_20":7362.0,"sma_60":6883.67,"sma_120":6814.75},{"date":"2026-02-23","open":7260,"high":7340,"low":7200,"close":7210,"volume":88051,"rsi_14":35.95,"sma_20":7386.0,"sma_60":6899.33,"sma_120":6818.0},{"date":"2026-02-24","open":7270,"high":7270,"low":7120,"close":7160,"volume":93567,"rsi_14":38.46,"sma_20":7382.5,"sma_60":6915.67,"sma_120":6821.83},{"date":"2026-02-25","open":7160,"high":7300,"low":7020,"close":7110,"volume":199910,"rsi_14":47.41,"sma_20":7371.0,"sma_60":6932.67,"sma_120":6825.0},{"date":"2026-02-26","open":7120,"high":7170,"low":7020,"close":7090,"volume":145224,"rsi_14":42.73,"sma_20":7347.0,"sma_60":7163.67,"sma_120":6805.25},{"date":"2026-02-27","open":7090,"high":7130,"low":7000,"close":7010,"volume":94040,"rsi_14":37.72,"sma_20":7315.5,"sma_60":6955.0,"sma_120":6831.42},{"date":"2026-03-03","open":6940,"high":7240,"low":6870,"close":7050,"volume":140668,"rsi_14":34.86,"sma_20":7286.0,"sma_60":6963.67,"sma_120":6834.58},{"date":"2026-03-04","open":6900,"high":7040,"low":6390,"close":6390,"volume":228898,"rsi_14":23.17,"sma_20":7223.5,"sma_60":6959.33,"sma_120":6831.83},{"date":"2026-03-05","open":6650,"high":6990,"low":6620,"close":6930,"volume":132943,"rsi_14":39.42,"sma_20":7195.5,"sma_60":6965.33,"sma_120":6831.67},{"date":"2026-03-06","open":6760,"high":6950,"low":6560,"close":6860,"volume":121086,"rsi_14":36.67,"sma_20":7180.0,"sma_60":6969.17,"sma_120":6830.58},{"date":"2026-03-09","open":6710,"high":6830,"low":6270,"close":6680,"volume":257437,"rsi_14":33.19,"sma_20":7151.5,"sma_60":6971.33,"sma_120":6826.75},{"date":"2026-03-10","open":6760,"high":6760,"low":6530,"close":6600,"volume":100667,"rsi_14":31.76,"sma_20":7117.0,"sma_60":6971.83,"sma_120":6822.08},{"date":"2026-03-11","open":6690,"high":6780,"low":6590,"close":6710,"volume":66852,"rsi_14":38.29,"sma_20":7083.5,"sma_60":6977.67,"sma_120":6820.0},{"date":"2026-03-12","open":6690,"high":6800,"low":6550,"close":6800,"volume":35295,"rsi_14":36.28,"sma_20":7060.0,"sma_60":6985.17,"sma_120":6818.42},{"date":"2026-03-13","open":6730,"high":6850,"low":6660,"close":6840,"volume":46727,"rsi_14":39.05,"sma_20":7033.5,"sma_60":6992.67,"sma_120":6817.58},{"date":"2026-03-16","open":6800,"high":6840,"low":6650,"close":6650,"volume":41588,"rsi_14":37.27,"sma_20":6995.0,"sma_60":7105.67,"sma_120":6836.67},{"date":"2026-03-17","open":6710,"high":6710,"low":6580,"close":6640,"volume":81193,"rsi_14":37.96,"sma_20":6955.0,"sma_60":7001.0,"sma_120":6810.33},{"date":"2026-03-18","open":6640,"high":6750,"low":6580,"close":6700,"volume":38507,"rsi_14":40.55,"sma_20":6917.5,"sma_60":7008.0,"sma_120":6803.5},{"date":"2026-03-19","open":6610,"high":6700,"low":6580,"close":6700,"volume":48912,"rsi_14":40.93,"sma_20":6891.0,"sma_60":7014.67,"sma_120":6797.0},{"date":"2026-03-20","open":6650,"high":6780,"low":6640,"close":6700,"volume":43557,"rsi_14":42.51,"sma_20":6856.5,"sma_60":7021.5,"sma_120":6792.17},{"date":"2026-03-23","open":6690,"high":6690,"low":6450,"close":6460,"volume":85617,"rsi_14":37.0,"sma_20":6814.5,"sma_60":7025.0,"sma_120":6784.75},{"date":"2026-03-24","open":6530,"high":6800,"low":6360,"close":6740,"volume":154902,"rsi_14":59.26,"sma_20":6791.0,"sma_60":7031.83,"sma_120":6780.92},{"date":"2026-03-25","open":6690,"high":6760,"low":6610,"close":6760,"volume":55057,"rsi_14":43.8,"sma_20":6771.0,"sma_60":7033.33,"sma_120":6777.25},{"date":"2026-03-26","open":6720,"high":6800,"low":6650,"close":6800,"volume":65958,"rsi_14":47.76,"sma_20":6755.5,"sma_60":7033.83,"sma_120":6774.5},{"date":"2026-03-27","open":6750,"high":7170,"low":6650,"close":7010,"volume":224017,"rsi_14":62.04,"sma_20":6751.5,"sma_60":7038.67,"sma_120":6773.58},{"date":"2026-03-30","open":6900,"high":7070,"low":6750,"close":7070,"volume":72669,"rsi_14":67.41,"sma_20":6754.5,"sma_60":7044.83,"sma_120":6774.92},{"date":"2026-03-31","open":7070,"high":7070,"low":6760,"close":6800,"volume":60735,"rsi_14":52.98,"sma_20":6742.0,"sma_60":7048.17,"sma_120":6774.83},{"date":"2026-04-01","open":6820,"high":6940,"low":6810,"close":6870,"volume":38139,"rsi_14":52.35,"sma_20":6766.0,"sma_60":7049.83,"sma_120":6773.0},{"date":"2026-04-02","open":6870,"high":6970,"low":6560,"close":6640,"volume":72964,"rsi_14":44.05,"sma_20":6751.5,"sma_60":7043.5,"sma_120":6771.08},{"date":"2026-04-03","open":6700,"high":6770,"low":6540,"close":6700,"volume":59212,"rsi_14":51.61,"sma_20":6743.5,"sma_60":7029.33,"sma_120":6769.83},{"date":"2026-04-06","open":6700,"high":6700,"low":6440,"close":6540,"volume":92766,"rsi_14":47.06,"sma_20":6736.5,"sma_60":7016.5,"sma_120":6768.17},{"date":"2026-04-07","open":6540,"high":6590,"low":6300,"close":6420,"volume":220860,"rsi_14":42.05,"sma_20":6727.5,"sma_60":7006.0,"sma_120":6765.08},{"date":"2026-04-08","open":6490,"high":6650,"low":6450,"close":6600,"volume":69551,"rsi_14":47.42,"sma_20":6722.0,"sma_60":7001.17,"sma_120":6761.17},{"date":"2026-04-09","open":6600,"high":6650,"low":6490,"close":6650,"volume":34822,"rsi_14":48.74,"sma_20":6714.5,"sma_60":6993.33,"sma_120":6759.0},{"date":"2026-04-10","open":6650,"high":6700,"low":6520,"close":6700,"volume":59205,"rsi_14":56.67,"sma_20":6707.5,"sma_60":6986.17,"sma_120":6757.17},{"date":"2026-04-13","open":6640,"high":6740,"low":6490,"close":6660,"volume":68886,"rsi_14":47.44,"sma_20":6708.0,"sma_60":6981.83,"sma_120":6757.0},{"date":"2026-04-14","open":6660,"high":6720,"low":6600,"close":6660,"volume":58700,"rsi_14":46.75,"sma_20":6709.0,"sma_60":6979.17,"sma_120":6757.5},{"date":"2026-04-15","open":6670,"high":6810,"low":6660,"close":6810,"volume":49241,"rsi_14":50.3,"sma_20":6714.5,"sma_60":6976.0,"sma_120":6759.75},{"date":"2026-04-16","open":6810,"high":6910,"low":6740,"close":6900,"volume":41422,"rsi_14":46.41,"sma_20":6724.5,"sma_60":6976.0,"sma_120":6762.75},{"date":"2026-04-17","open":6870,"high":6970,"low":6840,"close":6960,"volume":31695,"rsi_14":46.41,"sma_20":6737.5,"sma_60":6977.83,"sma_120":6766.75},{"date":"2026-04-20","open":6960,"high":7000,"low":6850,"close":6940,"volume":59697,"rsi_14":55.47,"sma_20":6761.5,"sma_60":6979.33,"sma_120":6770.75},{"date":"2026-04-21","open":6950,"high":6950,"low":6760,"close":6770,"volume":79363,"rsi_14":46.38,"sma_20":6763.0,"sma_60":6980.0,"sma_120":6773.5},{"date":"2026-04-22","open":6740,"high":6810,"low":6690,"close":6700,"volume":60353,"rsi_14":52.46,"sma_20":6760.0,"sma_60":6971.17,"sma_120":6774.33},{"date":"2026-04-23","open":6750,"high":6770,"low":6600,"close":6610,"volume":60543,"rsi_14":46.4,"sma_20":6750.5,"sma_60":6959.0,"sma_120":6774.33},{"date":"2026-04-24","open":6620,"high":6870,"low":6620,"close":6850,"volume":57043,"rsi_14":61.65,"sma_20":6742.5,"sma_60":6949.83,"sma_120":6777.25},{"date":"2026-04-27","open":6830,"high":6980,"low":6700,"close":6770,"volume":91565,"rsi_14":63.57,"sma_20":6727.5,"sma_60":6932.5,"sma_120":6781.33},{"date":"2026-04-28","open":6780,"high":6820,"low":6670,"close":6680,"volume":58213,"rsi_14":53.33,"sma_20":6721.5,"sma_60":6916.5,"sma_120":6785.67},{"date":"2026-04-29","open":6730,"high":6740,"low":6600,"close":6620,"volume":81389,"rsi_14":48.76,"sma_20":6709.0,"sma_60":6899.5,"sma_120":6920.25},{"date":"2026-04-30","open":6690,"high":6690,"low":6470,"close":6530,"volume":92219,"rsi_14":44.63,"sma_20":6736.0,"sma_60":6735.67,"sma_120":6767.25},{"date":"2026-05-04","open":6560,"high":6650,"low":6500,"close":6580,"volume":116593,"rsi_14":46.83,"sma_20":6697.5,"sma_60":6873.67,"sma_120":6793.58},{"date":"2026-05-06","open":6600,"high":6600,"low":6360,"close":6400,"volume":138675,"rsi_14":40.97,"sma_20":6690.5,"sma_60":6859.5,"sma_120":6794.83},{"date":"2026-05-07","open":6400,"high":6580,"low":6400,"close":6460,"volume":74075,"rsi_14":37.04,"sma_20":6692.5,"sma_60":6845.67,"sma_120":6796.75},{"date":"2026-05-08","open":6460,"high":6520,"low":6410,"close":6460,"volume":49164,"rsi_14":32.54,"sma_20":6685.5,"sma_60":6830.33,"sma_120":6797.5},{"date":"2026-05-11","open":6410,"high":6470,"low":6310,"close":6340,"volume":106164,"rsi_14":26.52,"sma_20":6670.0,"sma_60":6814.83,"sma_120":6797.08},{"date":"2026-05-12","open":6340,"high":6360,"low":6150,"close":6200,"volume":178012,"rsi_14":24.31,"sma_20":6645.0,"sma_60":6795.33,"sma_120":6795.17},{"date":"2026-05-13","open":6170,"high":6340,"low":6000,"close":6340,"volume":251121,"rsi_14":34.75,"sma_20":6629.0,"sma_60":6777.33,"sma_120":6793.92},{"date":"2026-05-14","open":6230,"high":6230,"low":5850,"close":5970,"volume":502475,"rsi_14":28.65,"sma_20":6594.5,"sma_60":6752.83,"sma_120":6788.42},{"date":"2026-05-15","open":5970,"high":5970,"low":5660,"close":5660,"volume":325442,"rsi_14":25.39,"sma_20":6537.0,"sma_60":6723.0,"sma_120":6780.5},{"date":"2026-05-18","open":5670,"high":5680,"low":5340,"close":5400,"volume":463623,"rsi_14":12.82,"sma_20":6462.0,"sma_60":6692.5,"sma_120":6771.5},{"date":"2026-05-19","open":5400,"high":5530,"low":5290,"close":5350,"volume":205193,"rsi_14":13.02,"sma_20":6381.5,"sma_60":6658.5,"sma_120":6763.67},{"date":"2026-05-20","open":5300,"high":5370,"low":5240,"close":5320,"volume":97567,"rsi_14":13.44,"sma_20":6300.5,"sma_60":6625.5,"sma_120":6754.58},{"date":"2026-05-21","open":5310,"high":5420,"low":5200,"close":5200,"volume":127306,"rsi_14":13.02,"sma_20":6222.0,"sma_60":6592.0,"sma_120":6745.67},{"date":"2026-05-22","open":5200,"high":5560,"low":5200,"close":5500,"volume":78954,"rsi_14":25.82,"sma_20":6162.0,"sma_60":6564.33,"sma_120":6740.0},{"date":"2026-05-26","open":5500,"high":5500,"low":5030,"close":5110,"volume":677807,"rsi_14":20.24,"sma_20":6087.0,"sma_60":6531.0,"sma_120":6731.83},{"date":"2026-05-27","open":5130,"high":5170,"low":4990,"close":5000,"volume":271567,"rsi_14":20.83,"sma_20":5994.5,"sma_60":6496.17,"sma_120":6721.25},{"date":"2026-05-28","open":5000,"high":5080,"low":4875,"close":5030,"volume":234629,"rsi_14":19.83,"sma_20":5907.5,"sma_60":6463.17,"sma_120":6709.08},{"date":"2026-05-29","open":4960,"high":5100,"low":4810,"close":4835,"volume":146264,"rsi_14":18.32,"sma_20":5815.25,"sma_60":6426.25,"sma_120":6694.96},{"date":"2026-06-01","open":4815,"high":4955,"low":4625,"close":4955,"volume":278150,"rsi_14":23.0,"sma_20":5732.0,"sma_60":6402.33,"sma_120":6680.83},{"date":"2026-06-02","open":4955,"high":4955,"low":4635,"close":4850,"volume":102096,"rsi_14":23.32,"sma_20":5648.0,"sma_60":6367.67,"sma_120":6666.5},{"date":"2026-06-04","open":4725,"high":4850,"low":4670,"close":4700,"volume":71377,"rsi_14":17.72,"sma_20":5554.0,"sma_60":6331.67,"sma_120":6650.42},{"date":"2026-06-05","open":4645,"high":4790,"low":4630,"close":4695,"volume":106182,"rsi_14":20.69,"sma_20":5468.75,"sma_60":6298.58,"sma_120":6634.96},{"date":"2026-06-08","open":4625,"high":4675,"low":4345,"close":4460,"volume":222082,"rsi_14":21.43,"sma_20":5368.75,"sma_60":6262.92,"sma_120":6617.38},{"date":"2026-06-09","open":4410,"high":4695,"low":4410,"close":4635,"volume":75254,"rsi_14":31.02,"sma_20":5277.5,"sma_60":6228.33,"sma_120":6603.0},{"date":"2026-06-10","open":4635,"high":4670,"low":4480,"close":4535,"volume":48934,"rsi_14":30.27,"sma_20":5187.25,"sma_60":6190.58,"sma_120":6587.88},{"date":"2026-06-11","open":4580,"high":4895,"low":4460,"close":4845,"volume":127027,"rsi_14":39.87,"sma_20":5119.5,"sma_60":6157.33,"sma_120":6575.0},{"date":"2026-06-12","open":4910,"high":5210,"low":4880,"close":4955,"volume":196958,"rsi_14":44.75,"sma_20":5050.25,"sma_60":6129.08,"sma_120":6562.71},{"date":"2026-06-15","open":5140,"high":5160,"low":4925,"close":4970,"volume":47635,"rsi_14":37.07,"sma_20":5000.25,"sma_60":6101.25,"sma_120":6551.12},{"date":"2026-06-16","open":4970,"high":5050,"low":4795,"close":4885,"volume":98984,"rsi_14":43.55,"sma_20":4961.5,"sma_60":6071.0,"sma_120":6539.5},{"date":"2026-06-17","open":4840,"high":4940,"low":4820,"close":4880,"volume":31546,"rsi_14":58.94,"sma_20":4827.0,"sma_60":5854.67,"sma_120":6446.67},{"date":"2026-06-18","open":4880,"high":4900,"low":4710,"close":4720,"volume":83561,"rsi_14":41.24,"sma_20":4904.0,"sma_60":6007.67,"sma_120":6514.58},{"date":"2026-06-19","open":4700,"high":4775,"low":4470,"close":4520,"volume":115445,"rsi_14":41.13,"sma_20":4864.0,"sma_60":5975.33,"sma_120":6500.17},{"date":"2026-06-22","open":4520,"high":4595,"low":4420,"close":4570,"volume":59211,"rsi_14":38.71,"sma_20":4832.5,"sma_60":5939.17,"sma_120":6485.5},{"date":"2026-06-23","open":4535,"high":4540,"low":4240,"close":4325,"volume":72580,"rsi_14":35.77,"sma_20":4773.75,"sma_60":5898.58,"sma_120":6465.96},{"date":"2026-06-24","open":4390,"high":4390,"low":4130,"close":4255,"volume":188748,"rsi_14":37.39,"sma_20":4731.0,"sma_60":5856.17,"sma_120":6445.0},{"date":"2026-06-25","open":4280,"high":4400,"low":4095,"close":4210,"volume":52108,"rsi_14":36.57,"sma_20":4691.5,"sma_60":5809.5,"sma_120":6424.08},{"date":"2026-06-26","open":4270,"high":4270,"low":4000,"close":4195,"volume":87351,"rsi_14":41.64,"sma_20":4649.75,"sma_60":5761.58,"sma_120":6403.21},{"date":"2026-06-29","open":4195,"high":4545,"low":4195,"close":4510,"volume":60740,"rsi_14":46.38,"sma_20":4633.5,"sma_60":5723.42,"sma_120":6385.79},{"date":"2026-06-30","open":4610,"high":4610,"low":4315,"close":4315,"volume":49397,"rsi_14":43.96,"sma_20":4601.5,"sma_60":5680.83,"sma_120":6365.33},{"date":"2026-07-01","open":4305,"high":4450,"low":4270,"close":4440,"volume":60968,"rsi_14":37.61,"sma_20":4581.0,"sma_60":5644.17,"sma_120":6343.83},{"date":"2026-07-02","open":4405,"high":4535,"low":4285,"close":4350,"volume":55654,"rsi_14":31.27,"sma_20":4563.5,"sma_60":5605.0,"sma_120":6317.17},{"date":"2026-07-03","open":4380,"high":4430,"low":4250,"close":4430,"volume":34007,"rsi_14":33.93,"sma_20":4550.25,"sma_60":5569.83,"sma_120":6293.17},{"date":"2026-07-06","open":4440,"high":4500,"low":4335,"close":4420,"volume":36970,"rsi_14":35.51,"sma_20":4548.25,"sma_60":5536.5,"sma_120":6271.25},{"date":"2026-07-07","open":4355,"high":4550,"low":4355,"close":4430,"volume":55191,"rsi_14":36.02,"sma_20":4538.0,"sma_60":5500.33,"sma_120":6250.75},{"date":"2026-07-08","open":4310,"high":4465,"low":4235,"close":4320,"volume":48254,"rsi_14":37.18,"sma_20":4527.25,"sma_60":5461.5,"sma_120":6227.42},{"date":"2026-07-09","open":4285,"high":4370,"low":4180,"close":4305,"volume":40841,"rsi_14":42.18,"sma_20":4500.25,"sma_60":5421.58,"sma_120":6203.88},{"date":"2026-07-10","open":4270,"high":4425,"low":4270,"close":4390,"volume":54238,"rsi_14":43.62,"sma_20":4472.0,"sma_60":5383.75,"sma_120":6182.79},{"date":"2026-07-13","open":4390,"high":4470,"low":4240,"close":4340,"volume":41706,"rsi_14":50.62,"sma_20":4440.5,"sma_60":5345.08,"sma_120":6162.12},{"date":"2026-07-14","open":4340,"high":4340,"low":4125,"close":4215,"volume":152275,"rsi_14":48.43,"sma_20":4407.0,"sma_60":5301.83,"sma_120":6138.92},{"date":"2026-07-15","open":4215,"high":4550,"low":4215,"close":4500,"volume":161055,"rsi_14":59.6,"sma_20":4388.0,"sma_60":5261.83,"sma_120":6118.92},{"date":"2026-07-16","open":4500,"high":5290,"low":4425,"close":4820,"volume":458287,"rsi_14":67.22,"sma_20":4393.0,"sma_60":5226.17,"sma_120":6102.0},{"date":"2026-07-20","open":4820,"high":4825,"low":4410,"close":4555,"volume":142082,"rsi_14":51.27,"sma_20":4394.75,"sma_60":5186.42,"sma_120":6082.88},{"date":"2026-07-21","open":4700,"high":4700,"low":4375,"close":4650,"volume":92200,"rsi_14":60.06,"sma_20":4398.75,"sma_60":5151.08,"sma_120":6065.54},{"date":"2026-07-22","open":4610,"high":4670,"low":4380,"close":4575,"volume":248865,"rsi_14":54.18,"sma_20":4411.25,"sma_60":5115.67,"sma_120":6043.42},{"date":"2026-07-23","open":4575,"high":4875,"low":4510,"close":4870,"volume":97614,"rsi_14":64.29,"sma_20":4442.0,"sma_60":5086.67,"sma_120":6022.83},{"date":"2026-07-24","open":4850,"high":4975,"low":4700,"close":4865,"volume":52272,"rsi_14":62.46,"sma_20":4474.75,"sma_60":5053.58,"sma_120":6001.71},{"date":"2026-07-27","open":4870,"high":4900,"low":4695,"close":4700,"volume":52992,"rsi_14":57.37,"sma_20":4500.0,"sma_60":5019.08,"sma_120":5975.79},{"date":"2026-07-28","open":4700,"high":4700,"low":4400,"close":4515,"volume":129469,"rsi_14":52.05,"sma_20":4500.25,"sma_60":4983.0,"sma_120":5949.75},{"date":"2026-07-29","open":4470,"high":4680,"low":4310,"close":4485,"volume":69427,"rsi_14":54.14,"sma_20":4508.75,"sma_60":4947.42,"sma_120":5923.46},{"date":"2026-07-30","open":4485,"high":5000,"low":4485,"close":4830,"volume":133925,"rsi_14":61.29,"sma_20":4528.25,"sma_60":4919.08,"sma_120":5901.29},{"date":"2026-07-31","open":4785,"high":4880,"low":4655,"close":4740,"volume":86156,"rsi_14":57.51,"sma_20":4547.75,"sma_60":4888.42,"sma_120":5881.04},{"date":"2026-08-03","open":4740,"high":4905,"low":4700,"close":4780,"volume":31292,"rsi_14":59.48,"sma_20":4565.25,"sma_60":4861.42,"sma_120":5860.46},{"date":"2026-08-04","open":4740,"high":5040,"low":4740,"close":4990,"volume":71862,"rsi_14":66.11,"sma_20":4593.75,"sma_60":4836.92,"sma_120":5841.29},{"date":"2026-08-05","open":4990,"high":5040,"low":4910,"close":4995,"volume":39520,"rsi_14":61.65,"sma_20":4622.0,"sma_60":4812.5,"sma_120":5821.42},{"date":"2026-08-06","open":4995,"high":5140,"low":4940,"close":5140,"volume":47831,"rsi_14":58.21,"sma_20":4663.0,"sma_60":4792.5,"sma_120":5803.67},{"date":"2026-08-07","open":5140,"high":5150,"low":4980,"close":5080,"volume":36929,"rsi_14":65.04,"sma_20":4701.75,"sma_60":4773.83,"sma_120":5784.58},{"date":"2026-08-10","open":5080,"high":5300,"low":5010,"close":5300,"volume":68526,"rsi_14":67.38,"sma_20":4747.25,"sma_60":4756.5,"sma_120":5766.92},{"date":"2026-08-11","open":5300,"high":5440,"low":5260,"close":5370,"volume":99146,"rsi_14":71.31,"sma_20":4798.75,"sma_60":4746.5,"sma_120":5749.67},{"date":"2026-08-12","open":5400,"high":5430,"low":5190,"close":5230,"volume":68139,"rsi_14":60.53,"sma_20":4849.5,"sma_60":4739.33,"sma_120":5731.17},{"date":"2026-08-13","open":5230,"high":5290,"low":5110,"close":5190,"volume":37210,"rsi_14":59.31,"sma_20":4884.0,"sma_60":4735.83,"sma_120":5714.17},{"date":"2026-08-14","open":5190,"high":5450,"low":5170,"close":5370,"volume":126823,"rsi_14":69.03,"sma_20":4911.5,"sma_60":4736.17,"sma_120":5697.33},{"date":"2026-08-18","open":5390,"high":5430,"low":5190,"close":5220,"volume":50307,"rsi_14":70.43,"sma_20":4944.75,"sma_60":4734.5,"sma_120":5680.0},{"date":"2026-08-19","open":5160,"high":5160,"low":5030,"close":5090,"volume":41435,"rsi_14":66.58,"sma_20":4966.75,"sma_60":4732.67,"sma_120":5662.33},{"date":"2026-08-20","open":5110,"high":5410,"low":5090,"close":5300,"volume":52258,"rsi_14":63.91,"sma_20":5003.0,"sma_60":4729.33,"sma_120":5646.83},{"date":"2026-08-21","open":5240,"high":5330,"low":5050,"close":5070,"volume":36005,"rsi_14":59.02,"sma_20":5013.0,"sma_60":4728.67,"sma_120":5629.83},{"date":"2026-08-24","open":5190,"high":5190,"low":5060,"close":5180,"volume":34022,"rsi_14":60.53,"sma_20":5028.75,"sma_60":4731.67,"sma_120":5613.92},{"date":"2026-08-25","open":5180,"high":5180,"low":5050,"close":5160,"volume":11641,"rsi_14":54.97,"sma_20":5051.75,"sma_60":4733.83,"sma_120":5598.5},{"date":"2026-08-26","open":5190,"high":5190,"low":5050,"close":5160,"volume":16082,"rsi_14":54.84,"sma_20":5084.0,"sma_60":4739.25,"sma_120":5582.75},{"date":"2026-08-27","open":5120,"high":5370,"low":4995,"close":5270,"volume":107501,"rsi_14":53.89,"sma_20":5123.25,"sma_60":4744.5,"sma_120":5573.42},{"date":"2026-08-28","open":5220,"high":5290,"low":5100,"close":5250,"volume":26089,"rsi_14":55.21,"sma_20":5144.25,"sma_60":4751.17,"sma_120":5559.42},{"date":"2026-08-31","open":5220,"high":5220,"low":4995,"close":5180,"volume":86012,"rsi_14":45.95,"sma_20":5166.25,"sma_60":4759.17,"sma_120":5545.42},{"date":"2026-09-01","open":5170,"high":5190,"low":4990,"close":5100,"volume":79050,"rsi_14":40.94,"sma_20":5182.25,"sma_60":4765.92,"sma_120":5532.25},{"date":"2026-09-02","open":5100,"high":5270,"low":4990,"close":5130,"volume":42988,"rsi_14":46.38,"sma_20":5189.25,"sma_60":4777.08,"sma_120":5520.0},{"date":"2026-09-03","open":5120,"high":5210,"low":5020,"close":5140,"volume":22602,"rsi_14":48.15,"sma_20":5196.5,"sma_60":4785.5,"sma_120":5506.92},{"date":"2026-09-04","open":5150,"high":5160,"low":5080,"close":5100,"volume":24113,"rsi_14":38.84,"sma_20":5194.5,"sma_60":4794.92,"sma_120":5492.75},{"date":"2026-09-07","open":5100,"high":5140,"low":5050,"close":5110,"volume":10555,"rsi_14":44.86,"sma_20":5196.0,"sma_60":4799.33,"sma_120":5478.33},{"date":"2026-09-08","open":5130,"high":5150,"low":5030,"close":5100,"volume":10423,"rsi_14":50.53,"sma_20":5186.0,"sma_60":4801.75,"sma_120":5465.42},{"date":"2026-09-09","open":5100,"high":5120,"low":5050,"close":5100,"volume":9016,"rsi_14":36.49,"sma_20":5172.5,"sma_60":4803.92,"sma_120":5452.58},{"date":"2026-09-10","open":5090,"high":5100,"low":4980,"close":5070,"volume":20990,"rsi_14":50.0,"sma_20":5164.5,"sma_60":4807.0,"sma_120":5439.0},{"date":"2026-09-11","open":5070,"high":5100,"low":5020,"close":5100,"volume":5144,"rsi_14":41.3,"sma_20":5160.0,"sma_60":4810.67,"sma_120":5425.67},{"date":"2026-09-14","open":5100,"high":5100,"low":4970,"close":4995,"volume":23407,"rsi_14":34.86,"sma_20":5141.25,"sma_60":4815.25,"sma_120":5411.46},{"date":"2026-09-15","open":5000,"high":5030,"low":4965,"close":4980,"volume":11239,"rsi_14":33.93,"sma_20":5129.25,"sma_60":4822.92,"sma_120":5399.12},{"date":"2026-09-16","open":5030,"high":5030,"low":4750,"close":4850,"volume":48141,"rsi_14":13.79,"sma_20":5117.25,"sma_60":4827.58,"sma_120":5383.38},{"date":"2026-09-17","open":4900,"high":4900,"low":4700,"close":4735,"volume":31396,"rsi_14":11.85,"sma_20":5089.0,"sma_60":4834.42,"sma_120":5366.5},{"date":"2026-09-18","open":4750,"high":4750,"low":4590,"close":4645,"volume":77237,"rsi_14":11.51,"sma_20":5067.75,"sma_60":4840.92,"sma_120":5348.54},{"date":"2026-09-21","open":4605,"high":4675,"low":4400,"close":4520,"volume":181754,"rsi_14":10.81,"sma_20":5034.75,"sma_60":4846.08,"sma_120":5327.79},{"date":"2026-09-22","open":4550,"high":4550,"low":4495,"close":4525,"volume":30579,"rsi_14":7.69,"sma_20":5003.0,"sma_60":4851.58,"sma_120":5306.58},{"date":"2026-09-23","open":4530,"high":4580,"low":4470,"close":4525,"volume":20533,"rsi_14":6.38,"sma_20":4971.25,"sma_60":4851.83,"sma_120":5287.62},{"date":"2026-09-28","open":4520,"high":4635,"low":4485,"close":4615,"volume":34296,"rsi_14":17.88,"sma_20":4938.5,"sma_60":4856.83,"sma_120":5268.83},{"date":"2026-09-29","open":4620,"high":4650,"low":4535,"close":4645,"volume":16395,"rsi_14":20.0,"sma_20":4908.25,"sma_60":4860.25,"sma_120":5252.21},{"date":"2026-09-30","open":4615,"high":4670,"low":4550,"close":4655,"volume":15984,"rsi_14":21.29,"sma_20":4882.0,"sma_60":4865.33,"sma_120":5235.17},{"date":"2026-10-01","open":4595,"high":4680,"low":4550,"close":4680,"volume":20667,"rsi_14":23.75,"sma_20":4861.0,"sma_60":4869.5,"sma_120":5219.67},{"date":"2026-10-02","open":4670,"high":4770,"low":4525,"close":4730,"volume":28061,"rsi_14":29.27,"sma_20":4841.0,"sma_60":4874.67,"sma_120":5205.58},{"date":"2026-10-06","open":4730,"high":4760,"low":4580,"close":4710,"volume":20840,"rsi_14":25.93,"sma_20":4819.5,"sma_60":4879.33,"sma_120":5189.83},{"date":"2026-10-07","open":4690,"high":4890,"low":4620,"close":4720,"volume":13374,"rsi_14":30.77,"sma_20":4800.5,"sma_60":4886.0,"sma_120":5173.75},{"date":"2026-10-08","open":4660,"high":4740,"low":4545,"close":4635,"volume":31330,"rsi_14":28.03,"sma_20":4776.75,"sma_60":4891.5,"sma_120":5156.54},{"date":"2026-10-12","open":4635,"high":4680,"low":4205,"close":4470,"volume":88722,"rsi_14":26.83,"sma_20":4745.25,"sma_60":4892.83,"sma_120":5138.29},{"date":"2026-10-13","open":4290,"high":4550,"low":4250,"close":4450,"volume":27681,"rsi_14":30.34,"sma_20":4712.75,"sma_60":4894.67,"sma_120":5119.88},{"date":"2026-10-14","open":4450,"high":4540,"low":4270,"close":4385,"volume":15787,"rsi_14":31.43,"sma_20":4678.5,"sma_60":4897.5,"sma_120":5099.67},{"date":"2026-10-15","open":4360,"high":4450,"low":4200,"close":4320,"volume":78367,"rsi_14":34.38,"sma_20":4639.5,"sma_60":4894.5,"sma_120":5078.17},{"date":"2026-10-16","open":4325,"high":4495,"low":4290,"close":4410,"volume":60890,"rsi_14":42.07,"sma_20":4610.25,"sma_60":4887.67,"sma_120":5056.92},{"date":"2026-10-19","open":4405,"high":4705,"low":4320,"close":4590,"volume":81998,"rsi_14":53.59,"sma_20":4590.75,"sma_60":4888.25,"sma_120":5037.33},{"date":"2026-10-20","open":4605,"high":4950,"low":4535,"close":4605,"volume":36731,"rsi_14":49.4,"sma_20":4578.5,"sma_60":4887.5,"sma_120":5019.29},{"date":"2026-10-21","open":4675,"high":4690,"low":4525,"close":4575,"volume":29312,"rsi_14":45.78,"sma_20":4570.5,"sma_60":4887.5,"sma_120":5001.58},{"date":"2026-10-22","open":4570,"high":4570,"low":4195,"close":4230,"volume":277829,"rsi_14":31.76,"sma_20":4549.75,"sma_60":4876.83,"sma_120":4981.75},{"date":"2026-10-23","open":4144,"high":4260,"low":3845,"close":4260,"volume":302299}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":649.8800000000001,"pbr":1.04,"per":6.56,"roa":3.83,"roe":4.39,"grade":"C","comment":"PER 6.58배, ROE 4.39%","revenue":62212118599.0,"analysis":"PER 6.6배입니다. ROE 4.4%입니다. 시가총액 1383.50억. 매출 622.12억, 영업이익 187.80억.","eps_basis":"TTM","debt_ratio":0.1464014481212847,"market_cap":137864079600,"net_income":18754975144.0,"total_debt":19444770426.0,"ttm_window":"2024Q4~2025Q3","gross_margin":58.03,"total_assets":152262926773.0,"total_equity":132818156347.0,"profit_margin":30.15,"revenue_basis":"TTM","dividend_yield":1.73,"net_income_basis":"TTM","operating_income":18780149111.0,"operating_margin":30.19,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":4260.0,"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":"2018-11-29","close":4265.1411},{"date":"2018-11-30","close":4131.0176},{"date":"2018-12-03","close":3666.0544},{"date":"2018-12-04","close":3670.5254},{"date":"2018-12-05","close":3545.3428},{"date":"2018-12-06","close":3268.1533},{"date":"2018-12-07","close":3357.5693},{"date":"2018-12-10","close":3509.5764},{"date":"2018-12-11","close":3491.6934},{"date":"2018-12-12","close":3514.0471},{"date":"2018-12-13","close":3321.803},{"date":"2018-12-14","close":3116.1462},{"date":"2018-12-17","close":3062.4968},{"date":"2018-12-18","close":2897.0769},{"date":"2018-12-19","close":2825.5444},{"date":"2018-12-20","close":2816.603},{"date":"2018-12-21","close":2955.1978},{"date":"2018-12-24","close":2955.1978},{"date":"2018-12-26","close":2727.1873},{"date":"2018-12-27","close":2781.7305},{"date":"2018-12-28","close":2936.271},{"date":"2019-01-02","close":3072.6304},{"date":"2019-01-03","close":3081.7207},{"date":"2019-01-04","close":3136.2649},{"date":"2019-01-07","close":3172.6274},{"date":"2019-01-08","close":3040.8132},{"date":"2019-01-09","close":3104.4478},{"date":"2019-01-10","close":3177.1724},{"date":"2019-01-11","close":3081.7207},{"date":"2019-01-14","close":2945.3616},{"date":"2019-01-15","close":2958.9976},{"date":"2019-01-16","close":3054.4492},{"date":"2019-01-17","close":2995.3601},{"date":"2019-01-18","close":2986.2693},{"date":"2019-01-21","close":3013.5415},{"date":"2019-01-22","close":3077.1758},{"date":"2019-01-23","close":3049.9038},{"date":"2019-01-24","close":3018.0867},{"date":"2019-01-25","close":3045.3589},{"date":"2019-01-28","close":3113.5381},{"date":"2019-01-29","close":3049.9038},{"date":"2019-01-30","close":3004.4509},{"date":"2019-01-31","close":2963.5432},{"date":"2019-02-01","close":2945.3616},{"date":"2019-02-07","close":2904.4536},{"date":"2019-02-08","close":2913.5447},{"date":"2019-02-11","close":2918.0896},{"date":"2019-02-12","close":2886.2725},{"date":"2019-02-13","close":2877.1824},{"date":"2019-02-14","close":3736.2458},{"date":"2019-02-15","close":4854.3921},{"date":"2019-02-18","close":4799.8486},{"date":"2019-02-19","close":4481.6768},{"date":"2019-02-20","close":4490.7681},{"date":"2019-02-21","close":4199.8677},{"date":"2019-02-22","close":4108.9614},{"date":"2019-02-25","close":4136.2334},{"date":"2019-02-26","close":4199.8677},{"date":"2019-02-27","close":4072.5984},{"date":"2019-02-28","close":3804.4255},{"date":"2019-03-04","close":3877.1504},{"date":"2019-03-05","close":4745.3052},{"date":"2019-03-06","close":4363.499},{"date":"2019-03-07","close":4054.4177},{"date":"2019-03-08","close":4272.5933},{"date":"2019-03-11","close":4954.3896},{"date":"2019-03-12","close":5218.0176},{"date":"2019-03-13","close":5881.6333},{"date":"2019-03-14","close":5917.9951},{"date":"2019-03-15","close":6145.2607},{"date":"2019-03-18","close":6317.9824},{"date":"2019-03-19","close":5908.9048},{"date":"2019-03-20","close":6145.2607},{"date":"2019-03-21","close":6236.167},{"date":"2019-03-22","close":5799.8174},{"date":"2019-03-25","close":5545.2803},{"date":"2019-03-26","close":5590.7334},{"date":"2019-03-27","close":5254.3799},{"date":"2019-03-28","close":4945.2983},{"date":"2019-03-29","close":4790.7578},{"date":"2019-04-01","close":5563.4609},{"date":"2019-04-02","close":5545.2803},{"date":"2019-04-03","close":5781.6362},{"date":"2019-04-04","close":5827.0894},{"date":"2019-04-05","close":5608.9141},{"date":"2019-04-08","close":6954.3267},{"date":"2019-04-09","close":6763.4233},{"date":"2019-04-10","close":6717.9702},{"date":"2019-04-11","close":6636.1543},{"date":"2019-04-12","close":6481.6133},{"date":"2019-04-15","close":6481.6133},{"date":"2019-04-16","close":6145.2607},{"date":"2019-04-17","close":6399.7983},{"date":"2019-04-18","close":6172.5332},{"date":"2019-04-19","close":6117.9893},{"date":"2019-04-22","close":6617.9727},{"date":"2019-04-23","close":6436.1606},{"date":"2019-04-24","close":6154.3516},{"date":"2019-04-25","close":5863.4517},{"date":"2019-04-26","close":5681.6392},{"date":"2019-04-29","close":5681.6392},{"date":"2019-04-30","close":5917.9951},{"date":"2019-05-02","close":6017.9917},{"date":"2019-05-03","close":5972.5386},{"date":"2019-05-07","close":5727.0923},{"date":"2019-05-08","close":5645.2769},{"date":"2019-05-09","close":5345.2861},{"date":"2019-05-10","close":5308.9233},{"date":"2019-05-13","close":5172.564},{"date":"2019-05-14","close":5218.0176},{"date":"2019-05-15","close":5127.1108},{"date":"2019-05-16","close":5054.3867},{"date":"2019-05-17","close":5027.1143},{"date":"2019-05-20","close":4890.7554},{"date":"2019-05-21","close":4936.2085},{"date":"2019-05-22","close":4936.2085},{"date":"2019-05-23","close":4627.1265},{"date":"2019-05-24","close":4718.0332},{"date":"2019-05-27","close":4572.5835},{"date":"2019-05-28","close":4745.3052},{"date":"2019-05-29","close":4454.4053},{"date":"2019-05-30","close":4390.771},{"date":"2019-05-31","close":4490.7681},{"date":"2019-06-03","close":4572.5835},{"date":"2019-06-04","close":4572.5835},{"date":"2019-06-05","close":4581.6738},{"date":"2019-06-07","close":4699.8521},{"date":"2019-06-10","close":4608.9458},{"date":"2019-06-11","close":4627.1265},{"date":"2019-06-12","close":4572.5835},{"date":"2019-06-13","close":4808.9399},{"date":"2019-06-14","close":4718.0332},{"date":"2019-06-17","close":4845.3027},{"date":"2019-06-18","close":4727.124},{"date":"2019-06-19","close":4754.3955},{"date":"2019-06-20","close":5036.2051},{"date":"2019-06-21","close":4881.6641},{"date":"2019-06-24","close":4899.8452},{"date":"2019-06-25","close":4763.4863},{"date":"2019-06-26","close":4572.5835},{"date":"2019-06-27","close":4327.1362},{"date":"2019-06-28","close":4208.958},{"date":"2019-07-01","close":4227.1396},{"date":"2019-07-02","close":4263.502},{"date":"2019-07-03","close":4122.5977},{"date":"2019-07-04","close":3995.3286},{"date":"2019-07-05","close":4018.0554},{"date":"2019-07-08","close":3777.1536},{"date":"2019-07-09","close":3681.7024},{"date":"2019-07-10","close":3931.6941},{"date":"2019-07-11","close":3908.9675},{"date":"2019-07-12","close":4054.4177},{"date":"2019-07-15","close":3881.6963},{"date":"2019-07-16","close":3827.1523},{"date":"2019-07-17","close":3754.427},{"date":"2019-07-18","close":3768.0632},{"date":"2019-07-19","close":3863.5146},{"date":"2019-07-22","close":3854.4241},{"date":"2019-07-23","close":3768.0632},{"date":"2019-07-24","close":3954.4202},{"date":"2019-07-25","close":5136.2021},{"date":"2019-07-26","close":4918.0264},{"date":"2019-07-29","close":5127.1108},{"date":"2019-07-30","close":5072.5679},{"date":"2019-07-31","close":4872.5737},{"date":"2019-08-01","close":4636.2188},{"date":"2019-08-02","close":4518.0396},{"date":"2019-08-05","close":3913.5132},{"date":"2019-08-06","close":3690.793},{"date":"2019-08-07","close":3818.0618},{"date":"2019-08-08","close":3918.0581},{"date":"2019-08-09","close":4081.6895},{"date":"2019-08-12","close":4063.5088},{"date":"2019-08-13","close":4040.782},{"date":"2019-08-14","close":4490.7681},{"date":"2019-08-16","close":4440.7686},{"date":"2019-08-19","close":4681.6709},{"date":"2019-08-20","close":4563.4927},{"date":"2019-08-21","close":4654.3989},{"date":"2019-08-22","close":4599.855},{"date":"2019-08-23","close":4363.499},{"date":"2019-08-26","close":4054.4177},{"date":"2019-08-27","close":4054.4177},{"date":"2019-08-28","close":4304.4102},{"date":"2019-08-29","close":4322.5913},{"date":"2019-08-30","close":4390.771},{"date":"2019-09-02","close":4481.6768},{"date":"2019-09-03","close":4468.041},{"date":"2019-09-04","close":4499.8579},{"date":"2019-09-05","close":4431.6787},{"date":"2019-09-06","close":4504.4033},{"date":"2019-09-09","close":4431.6787},{"date":"2019-09-10","close":4258.9565},{"date":"2019-09-11","close":4308.9556},{"date":"2019-09-16","close":4381.6802},{"date":"2019-09-17","close":4581.6738},{"date":"2019-09-18","close":4481.6768},{"date":"2019-09-19","close":4477.1313},{"date":"2019-09-20","close":4518.0396},{"date":"2019-09-23","close":4418.042},{"date":"2019-09-24","close":4413.4976},{"date":"2019-09-25","close":4195.3223},{"date":"2019-09-26","close":4195.3223},{"date":"2019-09-27","close":4195.3223},{"date":"2019-09-30","close":4099.8711},{"date":"2019-10-01","close":4227.1396},{"date":"2019-10-02","close":4090.78},{"date":"2019-10-04","close":4004.4197},{"date":"2019-10-07","close":4163.5054},{"date":"2019-10-08","close":4222.5942},{"date":"2019-10-10","close":4322.5913},{"date":"2019-10-11","close":4204.4131},{"date":"2019-10-14","close":4308.9556},{"date":"2019-10-15","close":4386.2256},{"date":"2019-10-16","close":4399.8613},{"date":"2019-10-17","close":4386.2256},{"date":"2019-10-18","close":4431.6787},{"date":"2019-10-21","close":4354.4082},{"date":"2019-10-22","close":4399.8613},{"date":"2019-10-23","close":4449.8604},{"date":"2019-10-24","close":4236.23},{"date":"2019-10-25","close":4108.9614},{"date":"2019-10-28","close":4099.8711},{"date":"2019-10-29","close":4131.688},{"date":"2019-10-30","close":4090.78},{"date":"2019-10-31","close":4108.9614},{"date":"2019-11-01","close":4113.5063},{"date":"2019-11-04","close":4154.4141},{"date":"2019-11-05","close":4181.6865},{"date":"2019-11-06","close":4163.5054},{"date":"2019-11-07","close":4077.1448},{"date":"2019-11-08","close":4068.0537},{"date":"2019-11-11","close":4049.8721},{"date":"2019-11-12","close":4040.782},{"date":"2019-11-13","close":4045.3271},{"date":"2019-11-14","close":4027.1455},{"date":"2019-11-15","close":3958.9666},{"date":"2019-11-18","close":3913.5132},{"date":"2019-11-19","close":3836.2424},{"date":"2019-11-20","close":3658.9756},{"date":"2019-11-21","close":3608.9775},{"date":"2019-11-22","close":3604.4319},{"date":"2019-11-25","close":3663.5208},{"date":"2019-11-26","close":3708.9741},{"date":"2019-11-27","close":3690.793},{"date":"2019-11-28","close":3608.9775},{"date":"2019-11-29","close":3577.1602},{"date":"2019-12-02","close":3627.1584},{"date":"2019-12-03","close":3563.5242},{"date":"2019-12-04","close":3513.5256},{"date":"2019-12-05","close":3408.9834},{"date":"2019-12-06","close":3449.8911},{"date":"2019-12-09","close":3458.9822},{"date":"2019-12-10","close":3477.1633},{"date":"2019-12-11","close":3531.707},{"date":"2019-12-12","close":3572.6145},{"date":"2019-12-13","close":3590.7961},{"date":"2019-12-16","close":3672.6113},{"date":"2019-12-17","close":3881.6963},{"date":"2019-12-18","close":3804.4255},{"date":"2019-12-19","close":3772.6084},{"date":"2019-12-20","close":3745.3362},{"date":"2019-12-23","close":3699.8835},{"date":"2019-12-24","close":3590.7961},{"date":"2019-12-26","close":3636.2493},{"date":"2019-12-27","close":3737.512},{"date":"2019-12-30","close":3866.3916},{"date":"2020-01-02","close":3861.7883},{"date":"2020-01-03","close":3857.1858},{"date":"2020-01-06","close":3700.6887},{"date":"2020-01-07","close":3815.7603},{"date":"2020-01-08","close":3631.6462},{"date":"2020-01-09","close":3829.5686},{"date":"2020-01-10","close":3926.2283},{"date":"2020-01-13","close":3926.2283},{"date":"2020-01-14","close":3889.4058},{"date":"2020-01-15","close":3953.8457},{"date":"2020-01-16","close":3930.8318},{"date":"2020-01-17","close":3917.0229},{"date":"2020-01-20","close":3857.1858},{"date":"2020-01-21","close":3926.2283},{"date":"2020-01-22","close":3894.0085},{"date":"2020-01-23","close":3857.1858},{"date":"2020-01-28","close":3705.2917},{"date":"2020-01-29","close":3903.2141},{"date":"2020-01-30","close":3820.3628},{"date":"2020-01-31","close":3645.4546},{"date":"2020-02-03","close":3590.2207},{"date":"2020-02-04","close":3691.4834},{"date":"2020-02-05","close":3728.3059},{"date":"2020-02-06","close":3843.3772},{"date":"2020-02-07","close":3811.1572},{"date":"2020-02-10","close":3815.7603},{"date":"2020-02-11","close":3866.3916},{"date":"2020-02-12","close":3824.9656},{"date":"2020-02-13","close":3778.9373},{"date":"2020-02-14","close":3788.1431},{"date":"2020-02-17","close":3746.7173},{"date":"2020-02-18","close":3696.0862},{"date":"2020-02-19","close":3659.2632},{"date":"2020-02-20","close":3599.4263},{"date":"2020-02-21","close":3562.6035},{"date":"2020-02-24","close":3309.4468},{"date":"2020-02-25","close":3378.4897},{"date":"2020-02-26","close":3360.0784},{"date":"2020-02-27","close":3231.1985},{"date":"2020-02-28","close":3074.7017},{"date":"2020-03-02","close":3175.9644},{"date":"2020-03-03","close":3231.1985},{"date":"2020-03-04","close":3268.0212},{"date":"2020-03-05","close":3300.2412},{"date":"2020-03-06","close":3258.8154},{"date":"2020-03-09","close":3258.8154},{"date":"2020-03-10","close":3037.8789},{"date":"2020-03-11","close":2945.822},{"date":"2020-03-12","close":2743.2971},{"date":"2020-03-13","close":2356.6577},{"date":"2020-03-16","close":2319.8345},{"date":"2020-03-17","close":2296.8203},{"date":"2020-03-18","close":2209.3665},{"date":"2020-03-19","close":1790.5073},{"date":"2020-03-20","close":1882.5642},{"date":"2020-03-23","close":1822.7273},{"date":"2020-03-24","close":1997.6356},{"date":"2020-03-25","close":2098.8982},{"date":"2020-03-26","close":2255.395},{"date":"2020-03-27","close":2315.2319},{"date":"2020-03-30","close":2388.8777},{"date":"2020-03-31","close":2462.5229},{"date":"2020-04-01","close":2499.3459},{"date":"2020-04-02","close":2499.3459},{"date":"2020-04-03","close":2526.9629},{"date":"2020-04-06","close":2628.2253},{"date":"2020-04-07","close":2770.9136},{"date":"2020-04-08","close":2793.928},{"date":"2020-04-09","close":2890.5879},{"date":"2020-04-10","close":2853.7651},{"date":"2020-04-13","close":2734.0911},{"date":"2020-04-14","close":2793.928},{"date":"2020-04-16","close":2853.7651},{"date":"2020-04-17","close":2932.0132},{"date":"2020-04-20","close":2991.8503},{"date":"2020-04-21","close":3152.95},{"date":"2020-04-22","close":3148.3474},{"date":"2020-04-23","close":3157.5527},{"date":"2020-04-24","close":3093.113},{"date":"2020-04-27","close":3097.7158},{"date":"2020-04-28","close":3111.5244},{"date":"2020-04-29","close":3111.5244},{"date":"2020-05-04","close":3079.3047},{"date":"2020-05-06","close":3120.73},{"date":"2020-05-07","close":3162.1555},{"date":"2020-05-08","close":3277.2271},{"date":"2020-05-11","close":3175.9644},{"date":"2020-05-12","close":3139.1414},{"date":"2020-05-13","close":3139.1414},{"date":"2020-05-14","close":3203.5815},{"date":"2020-05-15","close":3424.5181},{"date":"2020-05-18","close":3470.5466},{"date":"2020-05-19","close":3442.9292},{"date":"2020-05-20","close":3484.355},{"date":"2020-05-21","close":3723.7029},{"date":"2020-05-22","close":3815.7603},{"date":"2020-05-25","close":3806.5542},{"date":"2020-05-26","close":3783.54},{"date":"2020-05-27","close":3682.2776},{"date":"2020-05-28","close":3581.0146},{"date":"2020-05-29","close":3567.2065},{"date":"2020-06-01","close":3677.6746},{"date":"2020-06-02","close":3737.512},{"date":"2020-06-03","close":3686.8804},{"date":"2020-06-04","close":3650.0574},{"date":"2020-06-05","close":3682.2776},{"date":"2020-06-08","close":3682.2776},{"date":"2020-06-09","close":3709.8945},{"date":"2020-06-10","close":3705.2917},{"date":"2020-06-11","close":3677.6746},{"date":"2020-06-12","close":3590.2207},{"date":"2020-06-15","close":3314.0496},{"date":"2020-06-16","close":3438.3269},{"date":"2020-06-17","close":3447.5322},{"date":"2020-06-18","close":3654.6606},{"date":"2020-06-19","close":3599.4263},{"date":"2020-06-22","close":3479.7524},{"date":"2020-06-23","close":3406.1067},{"date":"2020-06-24","close":3461.3413},{"date":"2020-06-25","close":3392.2979},{"date":"2020-06-26","close":3392.2979},{"date":"2020-06-29","close":3309.4468},{"date":"2020-06-30","close":3304.844},{"date":"2020-07-01","close":3249.6099},{"date":"2020-07-02","close":3277.2271},{"date":"2020-07-03","close":3337.0637},{"date":"2020-07-06","close":3383.0923},{"date":"2020-07-07","close":3378.4897},{"date":"2020-07-08","close":3516.575},{"date":"2020-07-09","close":3442.9292},{"date":"2020-07-10","close":3401.5039},{"date":"2020-07-13","close":3355.4756},{"date":"2020-07-14","close":3295.6384},{"date":"2020-07-15","close":3323.2556},{"date":"2020-07-16","close":3406.1067},{"date":"2020-07-17","close":3590.2207},{"date":"2020-07-20","close":3571.8091},{"date":"2020-07-21","close":3562.6035},{"date":"2020-07-22","close":3576.4121},{"date":"2020-07-23","close":3576.4121},{"date":"2020-07-24","close":3548.7947},{"date":"2020-07-27","close":3475.1489},{"date":"2020-07-28","close":3470.5466},{"date":"2020-07-29","close":3470.5466},{"date":"2020-07-30","close":3608.6318},{"date":"2020-07-31","close":3553.3977},{"date":"2020-08-03","close":3516.575},{"date":"2020-08-04","close":3820.3628},{"date":"2020-08-05","close":3700.6887},{"date":"2020-08-06","close":3917.0229},{"date":"2020-08-07","close":3820.3628},{"date":"2020-08-10","close":3765.1284},{"date":"2020-08-11","close":3742.1143},{"date":"2020-08-12","close":3668.4688},{"date":"2020-08-13","close":3677.6746},{"date":"2020-08-14","close":3686.8804},{"date":"2020-08-18","close":3511.9722},{"date":"2020-08-19","close":3479.7524},{"date":"2020-08-20","close":3175.9644},{"date":"2020-08-21","close":3221.9924},{"date":"2020-08-24","close":3249.6099},{"date":"2020-08-25","close":3369.2839},{"date":"2020-08-26","close":3433.7234},{"date":"2020-08-27","close":3350.8723},{"date":"2020-08-28","close":3424.5181},{"date":"2020-08-31","close":3682.2776},{"date":"2020-09-01","close":3604.0288},{"date":"2020-09-02","close":3700.6887},{"date":"2020-09-03","close":3709.8945},{"date":"2020-09-04","close":3636.2493},{"date":"2020-09-07","close":3659.2632},{"date":"2020-09-08","close":3640.8518},{"date":"2020-09-09","close":3645.4546},{"date":"2020-09-10","close":3663.866},{"date":"2020-09-11","close":3829.5686},{"date":"2020-09-14","close":3792.7458},{"date":"2020-09-15","close":3861.7883},{"date":"2020-09-16","close":3774.3345},{"date":"2020-09-17","close":4317.4702},{"date":"2020-09-18","close":4096.5337},{"date":"2020-09-21","close":3930.8318},{"date":"2020-09-22","close":3797.3489},{"date":"2020-09-23","close":3834.1716},{"date":"2020-09-24","close":3631.6462},{"date":"2020-09-25","close":3613.2349},{"date":"2020-09-28","close":3755.9231},{"date":"2020-09-29","close":3926.2283},{"date":"2020-10-05","close":4335.8813},{"date":"2020-10-06","close":4556.8184},{"date":"2020-10-07","close":4685.6978},{"date":"2020-10-08","close":4506.1875},{"date":"2020-10-12","close":4538.4067},{"date":"2020-10-13","close":4492.3779},{"date":"2020-10-14","close":4303.6621},{"date":"2020-10-15","close":4234.6191},{"date":"2020-10-16","close":4280.6479},{"date":"2020-10-19","close":4183.9878},{"date":"2020-10-20","close":4142.562},{"date":"2020-10-21","close":4101.1367},{"date":"2020-10-22","close":3949.2427},{"date":"2020-10-23","close":4055.1086},{"date":"2020-10-26","close":3940.0366},{"date":"2020-10-27","close":3912.4199},{"date":"2020-10-28","close":4064.3135},{"date":"2020-10-29","close":4114.9458},{"date":"2020-10-30","close":3981.4622},{"date":"2020-11-02","close":3958.4482},{"date":"2020-11-03","close":3976.8601},{"date":"2020-11-04","close":4022.8884},{"date":"2020-11-05","close":4091.9309},{"date":"2020-11-06","close":4073.5195},{"date":"2020-11-09","close":4271.4419},{"date":"2020-11-10","close":4197.7964},{"date":"2020-11-11","close":4262.2358},{"date":"2020-11-12","close":4331.2793},{"date":"2020-11-13","close":4395.7188},{"date":"2020-11-16","close":4395.7188},{"date":"2020-11-17","close":4280.6479},{"date":"2020-11-18","close":4308.2642},{"date":"2020-11-19","close":4266.8394},{"date":"2020-11-20","close":4262.2358},{"date":"2020-11-23","close":4202.3989},{"date":"2020-11-24","close":4312.8677},{"date":"2020-11-25","close":4179.3848},{"date":"2020-11-26","close":4170.1787},{"date":"2020-11-27","close":4101.1367},{"date":"2020-11-30","close":4137.9595},{"date":"2020-12-01","close":4151.7681},{"date":"2020-12-02","close":4101.1367},{"date":"2020-12-03","close":4041.2993},{"date":"2020-12-04","close":3981.4622},{"date":"2020-12-07","close":3995.2712},{"date":"2020-12-08","close":3912.4199},{"date":"2020-12-09","close":3903.2141},{"date":"2020-12-10","close":3963.0515},{"date":"2020-12-11","close":4105.7393},{"date":"2020-12-14","close":4174.7827},{"date":"2020-12-15","close":4183.9878},{"date":"2020-12-16","close":4234.6191},{"date":"2020-12-17","close":4358.8955},{"date":"2020-12-18","close":4276.0444},{"date":"2020-12-21","close":4133.3564},{"date":"2020-12-22","close":4087.3276},{"date":"2020-12-23","close":3976.8601},{"date":"2020-12-24","close":4009.0798},{"date":"2020-12-28","close":4018.2852},{"date":"2020-12-29","close":4190.9644},{"date":"2020-12-30","close":4279.6377},{"date":"2021-01-04","close":4377.644},{"date":"2021-01-05","close":4321.6401},{"date":"2021-01-06","close":4559.6572},{"date":"2021-01-07","close":4461.6499},{"date":"2021-01-08","close":4298.3052},{"date":"2021-01-11","close":4316.9731},{"date":"2021-01-12","close":4298.3052},{"date":"2021-01-13","close":4372.9775},{"date":"2021-01-14","close":4340.3086},{"date":"2021-01-15","close":4284.3047},{"date":"2021-01-18","close":4200.2983},{"date":"2021-01-19","close":4237.6343},{"date":"2021-01-20","close":4321.6401},{"date":"2021-01-21","close":4312.3062},{"date":"2021-01-22","close":4340.3086},{"date":"2021-01-25","close":4452.3159},{"date":"2021-01-26","close":4517.6543},{"date":"2021-01-27","close":4475.6514},{"date":"2021-01-28","close":4438.3159},{"date":"2021-01-29","close":4344.9756},{"date":"2021-02-01","close":4316.9731},{"date":"2021-02-02","close":4396.312},{"date":"2021-02-03","close":4573.6582},{"date":"2021-02-04","close":4512.9868},{"date":"2021-02-05","close":4582.9922},{"date":"2021-02-08","close":4480.3184},{"date":"2021-02-09","close":4498.9868},{"date":"2021-02-10","close":4494.3188},{"date":"2021-02-15","close":4550.3232},{"date":"2021-02-16","close":4522.3213},{"date":"2021-02-17","close":4606.3276},{"date":"2021-02-18","close":4564.3242},{"date":"2021-02-19","close":4559.6572},{"date":"2021-02-22","close":4536.3218},{"date":"2021-02-23","close":4424.3145},{"date":"2021-02-24","close":4321.6401},{"date":"2021-02-25","close":4433.6484},{"date":"2021-02-26","close":4260.9692},{"date":"2021-03-02","close":4204.9648},{"date":"2021-03-03","close":4256.3022},{"date":"2021-03-04","close":4200.2983},{"date":"2021-03-05","close":4144.2939},{"date":"2021-03-08","close":4046.2874},{"date":"2021-03-09","close":3929.6125},{"date":"2021-03-10","close":3920.2786},{"date":"2021-03-11","close":3929.6125},{"date":"2021-03-12","close":4022.9521},{"date":"2021-03-15","close":4106.958},{"date":"2021-03-16","close":4111.626},{"date":"2021-03-17","close":4064.9556},{"date":"2021-03-18","close":4069.6226},{"date":"2021-03-19","close":4116.2925},{"date":"2021-03-22","close":4088.2905},{"date":"2021-03-23","close":3929.6125},{"date":"2021-03-24","close":3934.2793},{"date":"2021-03-25","close":3948.2805},{"date":"2021-03-26","close":3994.9502},{"date":"2021-03-29","close":3994.9502},{"date":"2021-03-30","close":4060.2878},{"date":"2021-03-31","close":4116.2925},{"date":"2021-04-01","close":4162.9624},{"date":"2021-04-02","close":4204.9648},{"date":"2021-04-05","close":4172.2969},{"date":"2021-04-06","close":4130.2935},{"date":"2021-04-07","close":4144.2939},{"date":"2021-04-08","close":4083.6233},{"date":"2021-04-09","close":4134.96},{"date":"2021-04-12","close":4200.2983},{"date":"2021-04-13","close":4186.2974},{"date":"2021-04-14","close":4237.6343},{"date":"2021-04-15","close":4246.9678},{"date":"2021-04-16","close":4218.9668},{"date":"2021-04-19","close":4312.3062},{"date":"2021-04-20","close":4335.6411},{"date":"2021-04-21","close":4293.6382},{"date":"2021-04-22","close":4270.3032},{"date":"2021-04-23","close":4274.9702},{"date":"2021-04-26","close":4274.9702},{"date":"2021-04-27","close":4368.3096},{"date":"2021-04-28","close":4400.979},{"date":"2021-04-29","close":4508.3203},{"date":"2021-04-30","close":4508.3203},{"date":"2021-05-03","close":4349.6421},{"date":"2021-05-04","close":4424.3145},{"date":"2021-05-06","close":4517.6543},{"date":"2021-05-07","close":4456.9834},{"date":"2021-05-10","close":4466.3174},{"date":"2021-05-11","close":4536.3218},{"date":"2021-05-12","close":4517.6543},{"date":"2021-05-13","close":4368.3096},{"date":"2021-05-14","close":4480.3184},{"date":"2021-05-17","close":4480.3184},{"date":"2021-05-18","close":4769.6719},{"date":"2021-05-20","close":4760.3389},{"date":"2021-05-21","close":4947.0181},{"date":"2021-05-24","close":4601.6597},{"date":"2021-05-25","close":4816.3418},{"date":"2021-05-26","close":4807.0083},{"date":"2021-05-27","close":4769.6719},{"date":"2021-05-28","close":5031.0234},{"date":"2021-05-31","close":5021.6904},{"date":"2021-06-01","close":5087.0283},{"date":"2021-06-02","close":5003.022},{"date":"2021-06-03","close":4844.3442},{"date":"2021-06-04","close":4937.6841},{"date":"2021-06-07","close":4919.0156},{"date":"2021-06-08","close":4816.3418},{"date":"2021-06-09","close":4769.6719},{"date":"2021-06-10","close":4853.6782},{"date":"2021-06-11","close":4853.6782},{"date":"2021-06-14","close":4975.0205},{"date":"2021-06-15","close":4965.686},{"date":"2021-06-16","close":4965.686},{"date":"2021-06-17","close":5143.0317},{"date":"2021-06-18","close":5236.3721},{"date":"2021-06-21","close":4993.688},{"date":"2021-06-22","close":5105.6963},{"date":"2021-06-23","close":4965.686},{"date":"2021-06-24","close":4900.3481},{"date":"2021-06-25","close":4835.0098},{"date":"2021-06-28","close":4835.0098},{"date":"2021-06-29","close":4835.0098},{"date":"2021-06-30","close":4891.0142},{"date":"2021-07-01","close":4816.3418},{"date":"2021-07-02","close":4779.0063},{"date":"2021-07-05","close":4760.3389},{"date":"2021-07-06","close":4853.6782},{"date":"2021-07-07","close":4965.686},{"date":"2021-07-08","close":5012.356},{"date":"2021-07-09","close":4788.3394},{"date":"2021-07-12","close":4928.3501},{"date":"2021-07-13","close":5236.3721},{"date":"2021-07-14","close":5040.3579},{"date":"2021-07-15","close":5357.7139},{"date":"2021-07-16","close":5152.3662},{"date":"2021-07-19","close":5087.0283},{"date":"2021-07-20","close":5040.3579},{"date":"2021-07-21","close":4900.3481},{"date":"2021-07-22","close":4975.0205},{"date":"2021-07-23","close":5171.0337},{"date":"2021-07-26","close":5199.0356},{"date":"2021-07-27","close":5133.6978},{"date":"2021-07-28","close":5283.0415},{"date":"2021-07-29","close":5516.3916},{"date":"2021-07-30","close":5255.04},{"date":"2021-08-02","close":5208.3701},{"date":"2021-08-03","close":5003.022},{"date":"2021-08-04","close":5227.0381},{"date":"2021-08-05","close":5404.3838},{"date":"2021-08-06","close":5395.0498},{"date":"2021-08-09","close":5376.3813},{"date":"2021-08-10","close":5647.0679},{"date":"2021-08-11","close":5581.73},{"date":"2021-08-12","close":5684.4033},{"date":"2021-08-13","close":5535.0601},{"date":"2021-08-17","close":5357.7139},{"date":"2021-08-18","close":5479.0562},{"date":"2021-08-19","close":5255.04},{"date":"2021-08-20","close":4900.3481},{"date":"2021-08-23","close":4881.6802},{"date":"2021-08-24","close":4900.3481},{"date":"2021-08-25","close":4760.3389},{"date":"2021-08-26","close":4732.3364},{"date":"2021-08-27","close":4666.998},{"date":"2021-08-30","close":4807.0083},{"date":"2021-08-31","close":4891.0142},{"date":"2021-09-01","close":4975.0205},{"date":"2021-09-02","close":5077.6938},{"date":"2021-09-03","close":5031.0234},{"date":"2021-09-06","close":4956.3521},{"date":"2021-09-07","close":4965.686},{"date":"2021-09-08","close":4825.6758},{"date":"2021-09-09","close":4788.3394},{"date":"2021-09-10","close":4937.6841},{"date":"2021-09-13","close":4937.6841},{"date":"2021-09-14","close":5245.7056},{"date":"2021-09-15","close":5525.7261},{"date":"2021-09-16","close":5301.71},{"date":"2021-09-17","close":5049.6914},{"date":"2021-09-23","close":4900.3481},{"date":"2021-09-24","close":5049.6914},{"date":"2021-09-27","close":5040.3579},{"date":"2021-09-28","close":4844.3442},{"date":"2021-09-29","close":4769.6719},{"date":"2021-09-30","close":4807.0083},{"date":"2021-10-01","close":4723.002},{"date":"2021-10-05","close":4606.3276},{"date":"2021-10-06","close":4335.6411},{"date":"2021-10-07","close":4484.9854},{"date":"2021-10-08","close":4512.9868},{"date":"2021-10-12","close":4307.6392},{"date":"2021-10-13","close":4307.6392},{"date":"2021-10-14","close":4461.6499},{"date":"2021-10-15","close":4517.6543},{"date":"2021-10-18","close":4508.3203},{"date":"2021-10-19","close":4522.3213},{"date":"2021-10-20","close":4503.6533},{"date":"2021-10-21","close":4447.6494},{"date":"2021-10-22","close":4447.6494},{"date":"2021-10-25","close":4405.6465},{"date":"2021-10-26","close":4480.3184},{"date":"2021-10-27","close":4424.3145},{"date":"2021-10-28","close":4424.3145},{"date":"2021-10-29","close":4307.6392},{"date":"2021-11-01","close":4302.9727},{"date":"2021-11-02","close":4358.9761},{"date":"2021-11-03","close":4274.9702},{"date":"2021-11-04","close":4251.6353},{"date":"2021-11-05","close":4242.3013},{"date":"2021-11-08","close":4172.2969},{"date":"2021-11-09","close":4195.6313},{"date":"2021-11-10","close":4111.626},{"date":"2021-11-11","close":4036.9531},{"date":"2021-11-12","close":4489.6519},{"date":"2021-11-15","close":4573.6582},{"date":"2021-11-16","close":4568.9917},{"date":"2021-11-17","close":4484.9854},{"date":"2021-11-18","close":4741.6699},{"date":"2021-11-19","close":4844.3442},{"date":"2021-11-22","close":4797.6743},{"date":"2021-11-23","close":4732.3364},{"date":"2021-11-24","close":4807.0083},{"date":"2021-11-25","close":4937.6841},{"date":"2021-11-26","close":4919.0156},{"date":"2021-11-29","close":4779.0063},{"date":"2021-11-30","close":4666.998},{"date":"2021-12-01","close":4732.3364},{"date":"2021-12-02","close":4872.3462},{"date":"2021-12-03","close":4965.686},{"date":"2021-12-06","close":4891.0142},{"date":"2021-12-07","close":5115.0298},{"date":"2021-12-08","close":5040.3579},{"date":"2021-12-09","close":5040.3579},{"date":"2021-12-10","close":5059.0259},{"date":"2021-12-13","close":4993.688},{"date":"2021-12-14","close":5021.6904},{"date":"2021-12-15","close":5021.6904},{"date":"2021-12-16","close":4993.688},{"date":"2021-12-17","close":4975.0205},{"date":"2021-12-20","close":4872.3462},{"date":"2021-12-21","close":4844.3442},{"date":"2021-12-22","close":4881.6802},{"date":"2021-12-23","close":4816.3418},{"date":"2021-12-24","close":4928.3501},{"date":"2021-12-27","close":5068.3604},{"date":"2021-12-28","close":5021.6904},{"date":"2021-12-29","close":5144.8633},{"date":"2021-12-30","close":5116.4385},{"date":"2022-01-03","close":5420.0},{"date":"2022-01-04","close":5230.1377},{"date":"2022-01-05","close":5154.3379},{"date":"2022-01-06","close":5069.0645},{"date":"2022-01-07","close":5315.4116},{"date":"2022-01-10","close":5305.9365},{"date":"2022-01-11","close":5457.5347},{"date":"2022-01-12","close":5381.7349},{"date":"2022-01-13","close":5268.0366},{"date":"2022-01-14","close":5286.9868},{"date":"2022-01-17","close":5069.0645},{"date":"2022-01-18","close":5334.3613},{"date":"2022-01-19","close":5230.1377},{"date":"2022-01-20","close":5675.4565},{"date":"2022-01-21","close":5580.708},{"date":"2022-01-24","close":5192.2378},{"date":"2022-01-25","close":5069.0645},{"date":"2022-01-26","close":5069.0645},{"date":"2022-01-27","close":5381.7349},{"date":"2022-01-28","close":6310.2744},{"date":"2022-02-03","close":6319.749},{"date":"2022-02-04","close":6774.5439},{"date":"2022-02-07","close":6594.521},{"date":"2022-02-08","close":6594.521},{"date":"2022-02-09","close":6708.2192},{"date":"2022-02-10","close":6291.3247},{"date":"2022-02-11","close":6187.1006},{"date":"2022-02-14","close":5912.3286},{"date":"2022-02-15","close":5722.8315},{"date":"2022-02-16","close":6319.749},{"date":"2022-02-17","close":6641.8955},{"date":"2022-02-18","close":6888.2427},{"date":"2022-02-21","close":6698.7451},{"date":"2022-02-22","close":6698.7451},{"date":"2022-02-23","close":6698.7451},{"date":"2022-02-24","close":6395.5483},{"date":"2022-02-25","close":6357.6489},{"date":"2022-02-28","close":6357.6489},{"date":"2022-03-02","close":6414.498},{"date":"2022-03-03","close":6907.1919},{"date":"2022-03-04","close":6613.4707},{"date":"2022-03-07","close":6253.4253},{"date":"2022-03-08","close":6063.9272},{"date":"2022-03-10","close":6063.9272},{"date":"2022-03-11","close":6253.4253},{"date":"2022-03-14","close":6026.0278},{"date":"2022-03-15","close":6026.0278},{"date":"2022-03-16","close":6026.0278},{"date":"2022-03-17","close":6026.0278},{"date":"2022-03-18","close":6708.2192},{"date":"2022-03-21","close":6708.2192},{"date":"2022-03-22","close":6774.5439},{"date":"2022-03-23","close":7001.9409},{"date":"2022-03-24","close":7930.48},{"date":"2022-03-25","close":8072.6025},{"date":"2022-03-28","close":8328.4258},{"date":"2022-03-29","close":8176.8271},{"date":"2022-03-30","close":7930.48},{"date":"2022-03-31","close":7921.0049},{"date":"2022-04-01","close":7958.9043},{"date":"2022-04-04","close":8138.9272},{"date":"2022-04-05","close":8138.9272},{"date":"2022-04-06","close":8205.251},{"date":"2022-04-07","close":8034.7036},{"date":"2022-04-08","close":10422.376},{"date":"2022-04-11","close":9711.7578},{"date":"2022-04-12","close":9901.2568},{"date":"2022-04-13","close":10090.7539},{"date":"2022-04-14","close":9996.0049},{"date":"2022-04-15","close":9806.5078},{"date":"2022-04-18","close":9948.6309},{"date":"2022-04-19","close":9522.2607},{"date":"2022-04-20","close":9048.5176},{"date":"2022-04-21","close":9162.2148},{"date":"2022-04-22","close":9569.6357},{"date":"2022-04-25","close":9617.0107},{"date":"2022-04-26","close":9711.7578},{"date":"2022-04-27","close":10185.5039},{"date":"2022-04-28","close":9759.1328},{"date":"2022-04-29","close":9711.7578},{"date":"2022-05-02","close":9948.6309},{"date":"2022-05-03","close":9948.6309},{"date":"2022-05-04","close":10090.7539},{"date":"2022-05-06","close":9664.3857},{"date":"2022-05-09","close":9390.0},{"date":"2022-05-10","close":9247.4883},{"date":"2022-05-11","close":9238.0146},{"date":"2022-05-12","close":9617.0107},{"date":"2022-05-13","close":9522.2607},{"date":"2022-05-16","close":9853.8818},{"date":"2022-05-17","close":10043.3809},{"date":"2022-05-18","close":10185.5039},{"date":"2022-05-19","close":10090.7539},{"date":"2022-05-20","close":9806.5078},{"date":"2022-05-23","close":10138.1289},{"date":"2022-05-24","close":9569.6357},{"date":"2022-05-25","close":9759.1328},{"date":"2022-05-26","close":9711.7578},{"date":"2022-05-27","close":9617.0107},{"date":"2022-05-30","close":10043.3809},{"date":"2022-05-31","close":11227.7402},{"date":"2022-06-02","close":9948.6309},{"date":"2022-06-03","close":9711.7578},{"date":"2022-06-07","close":9901.2568},{"date":"2022-06-08","close":9275.915},{"date":"2022-06-09","close":8110.5024},{"date":"2022-06-10","close":8195.7764},{"date":"2022-06-13","close":9039.041},{"date":"2022-06-14","close":9853.8818},{"date":"2022-06-15","close":10469.749},{"date":"2022-06-16","close":9711.7578},{"date":"2022-06-17","close":10801.3711},{"date":"2022-06-20","close":9853.8818},{"date":"2022-06-21","close":10280.252},{"date":"2022-06-22","close":9759.1328},{"date":"2022-06-23","close":10232.877},{"date":"2022-06-24","close":10185.5039},{"date":"2022-06-27","close":10138.1289},{"date":"2022-06-28","close":10138.1289},{"date":"2022-06-29","close":10043.3809},{"date":"2022-06-30","close":9474.8857},{"date":"2022-07-01","close":8991.667},{"date":"2022-07-04","close":8678.9961},{"date":"2022-07-05","close":8953.7666},{"date":"2022-07-06","close":8764.2705},{"date":"2022-07-07","close":8764.2705},{"date":"2022-07-08","close":8688.4717},{"date":"2022-07-11","close":8868.4941},{"date":"2022-07-12","close":9133.791},{"date":"2022-07-13","close":9219.0645},{"date":"2022-07-14","close":9057.9922},{"date":"2022-07-15","close":8650.5713},{"date":"2022-07-18","close":8612.6719},{"date":"2022-07-19","close":8631.6211},{"date":"2022-07-20","close":9171.6895},{"date":"2022-07-21","close":9209.5898},{"date":"2022-07-22","close":9474.8857},{"date":"2022-07-25","close":9853.8818},{"date":"2022-07-26","close":9853.8818},{"date":"2022-07-27","close":9853.8818},{"date":"2022-07-28","close":9853.8818},{"date":"2022-07-29","close":9806.5078},{"date":"2022-08-01","close":9759.1328},{"date":"2022-08-02","close":9806.5078},{"date":"2022-08-03","close":9759.1328},{"date":"2022-08-04","close":9399.0879},{"date":"2022-08-05","close":9664.3857},{"date":"2022-08-08","close":10469.749},{"date":"2022-08-09","close":10943.4941},{"date":"2022-08-10","close":10848.7441},{"date":"2022-08-11","close":10611.873},{"date":"2022-08-12","close":10564.499},{"date":"2022-08-16","close":11227.7402},{"date":"2022-08-17","close":11132.9922},{"date":"2022-08-18","close":11985.7314},{"date":"2022-08-19","close":12222.6035},{"date":"2022-08-22","close":11606.7354},{"date":"2022-08-23","close":11701.4854},{"date":"2022-08-24","close":11559.3623},{"date":"2022-08-25","close":11654.1104},{"date":"2022-08-26","close":11464.6123},{"date":"2022-08-29","close":10848.7441},{"date":"2022-08-30","close":11038.2432},{"date":"2022-08-31","close":11748.8594},{"date":"2022-09-01","close":11417.2383},{"date":"2022-09-02","close":11701.4854},{"date":"2022-09-05","close":11417.2383},{"date":"2022-09-06","close":11227.7402},{"date":"2022-09-07","close":11038.2432},{"date":"2022-09-08","close":11038.2432},{"date":"2022-09-13","close":11038.2432},{"date":"2022-09-14","close":11748.8594},{"date":"2022-09-15","close":12459.4756},{"date":"2022-09-16","close":11890.9824},{"date":"2022-09-19","close":11417.2383},{"date":"2022-09-20","close":11796.2344},{"date":"2022-09-21","close":11701.4854},{"date":"2022-09-22","close":11843.6074},{"date":"2022-09-23","close":11369.8633},{"date":"2022-09-26","close":10896.1191},{"date":"2022-09-27","close":10896.1191},{"date":"2022-09-28","close":11227.7402},{"date":"2022-09-29","close":12080.4805},{"date":"2022-09-30","close":12696.3486},{"date":"2022-10-04","close":12743.7217},{"date":"2022-10-05","close":12743.7217},{"date":"2022-10-06","close":13027.9697},{"date":"2022-10-07","close":12648.9736},{"date":"2022-10-11","close":12127.8545},{"date":"2022-10-12","close":12080.4805},{"date":"2022-10-13","close":11559.3623},{"date":"2022-10-14","close":12364.7256},{"date":"2022-10-17","close":11748.8594},{"date":"2022-10-18","close":11796.2344},{"date":"2022-10-19","close":11606.7354},{"date":"2022-10-20","close":11464.6123},{"date":"2022-10-21","close":11369.8633},{"date":"2022-10-24","close":11559.3623},{"date":"2022-10-25","close":11464.6123},{"date":"2022-10-26","close":11132.9922},{"date":"2022-10-27","close":11559.3623},{"date":"2022-10-28","close":11369.8633},{"date":"2022-10-31","close":11227.7402},{"date":"2022-11-01","close":12080.4805},{"date":"2022-11-02","close":11654.1104},{"date":"2022-11-03","close":11559.3623},{"date":"2022-11-04","close":11559.3623},{"date":"2022-11-07","close":11748.8594},{"date":"2022-11-08","close":11843.6074},{"date":"2022-11-09","close":11606.7354},{"date":"2022-11-10","close":11796.2344},{"date":"2022-11-11","close":11559.3623},{"date":"2022-11-14","close":11464.6123},{"date":"2022-11-15","close":11559.3623},{"date":"2022-11-16","close":11701.4854},{"date":"2022-11-17","close":11559.3623},{"date":"2022-11-18","close":11559.3623},{"date":"2022-11-21","close":11227.7402},{"date":"2022-11-22","close":11038.2432},{"date":"2022-11-23","close":11132.9922},{"date":"2022-11-24","close":11464.6123},{"date":"2022-11-25","close":11464.6123},{"date":"2022-11-28","close":11038.2432},{"date":"2022-11-29","close":11132.9922},{"date":"2022-11-30","close":10990.8682},{"date":"2022-12-01","close":11369.8633},{"date":"2022-12-02","close":11132.9922},{"date":"2022-12-05","close":10990.8682},{"date":"2022-12-06","close":10659.248},{"date":"2022-12-07","close":10138.1289},{"date":"2022-12-08","close":9806.5078},{"date":"2022-12-09","close":9759.1328},{"date":"2022-12-12","close":9399.0879},{"date":"2022-12-13","close":9901.2568},{"date":"2022-12-14","close":10232.877},{"date":"2022-12-15","close":10185.5039},{"date":"2022-12-16","close":11369.8633},{"date":"2022-12-19","close":10753.9961},{"date":"2022-12-20","close":10943.4941},{"date":"2022-12-21","close":10753.9961},{"date":"2022-12-22","close":10753.9961},{"date":"2022-12-23","close":9996.0049},{"date":"2022-12-26","close":10232.877},{"date":"2022-12-27","close":10517.124},{"date":"2022-12-28","close":10727.8496},{"date":"2022-12-29","close":10632.0654},{"date":"2023-01-02","close":10584.1719},{"date":"2023-01-03","close":10536.2812},{"date":"2023-01-04","close":10057.3584},{"date":"2023-01-05","close":9961.5742},{"date":"2023-01-06","close":10009.4668},{"date":"2023-01-09","close":10105.251},{"date":"2023-01-10","close":9817.8975},{"date":"2023-01-11","close":10057.3584},{"date":"2023-01-12","close":10201.0352},{"date":"2023-01-13","close":10201.0352},{"date":"2023-01-16","close":9961.5742},{"date":"2023-01-17","close":10105.251},{"date":"2023-01-18","close":10009.4668},{"date":"2023-01-19","close":10153.1445},{"date":"2023-01-20","close":10536.2812},{"date":"2023-01-25","close":10488.3887},{"date":"2023-01-26","close":10450.0762},{"date":"2023-01-27","close":10900.2607},{"date":"2023-01-30","close":11340.8701},{"date":"2023-01-31","close":11455.8115},{"date":"2023-02-01","close":11714.4287},{"date":"2023-02-02","close":11743.1631},{"date":"2023-02-03","close":11973.0459},{"date":"2023-02-06","close":11733.585},{"date":"2023-02-07","close":11829.3701},{"date":"2023-02-08","close":11838.9482},{"date":"2023-02-09","close":11973.0459},{"date":"2023-02-10","close":11781.4775},{"date":"2023-02-13","close":11733.585},{"date":"2023-02-14","close":11800.6348},{"date":"2023-02-15","close":11465.3896},{"date":"2023-02-16","close":11599.4883},{"date":"2023-02-17","close":11513.2812},{"date":"2023-02-20","close":11360.0254},{"date":"2023-02-21","close":11187.6143},{"date":"2023-02-22","close":11264.2412},{"date":"2023-02-23","close":10976.8887},{"date":"2023-02-24","close":10900.2607},{"date":"2023-02-27","close":11925.1543},{"date":"2023-02-28","close":12193.3506},{"date":"2023-03-02","close":12404.0762},{"date":"2023-03-03","close":13304.4502},{"date":"2023-03-06","close":13103.3018},{"date":"2023-03-07","close":12595.6445},{"date":"2023-03-08","close":12451.9688},{"date":"2023-03-09","close":12404.0762},{"date":"2023-03-10","close":12164.6152},{"date":"2023-03-13","close":12116.7227},{"date":"2023-03-14","close":11360.0254},{"date":"2023-03-15","close":11771.8994},{"date":"2023-03-16","close":12260.3994},{"date":"2023-03-17","close":12116.7227},{"date":"2023-03-20","close":12126.3008},{"date":"2023-03-21","close":11877.2617},{"date":"2023-03-22","close":12202.9277},{"date":"2023-03-23","close":11877.2617},{"date":"2023-03-24","close":12279.5566},{"date":"2023-03-27","close":12078.4092},{"date":"2023-03-28","close":12672.2725},{"date":"2023-03-29","close":13017.0957},{"date":"2023-03-30","close":12633.958},{"date":"2023-03-31","close":12672.2725},{"date":"2023-04-03","close":12882.9971},{"date":"2023-04-04","close":15105.1943},{"date":"2023-04-05","close":13630.1162},{"date":"2023-04-06","close":13879.1553},{"date":"2023-04-07","close":13735.4775},{"date":"2023-04-10","close":13955.7822},{"date":"2023-04-11","close":14166.5078},{"date":"2023-04-12","close":14013.2539},{"date":"2023-04-13","close":14319.7637},{"date":"2023-04-14","close":14080.3027},{"date":"2023-04-17","close":13697.165},{"date":"2023-04-18","close":13591.8027},{"date":"2023-04-19","close":13745.0576},{"date":"2023-04-20","close":13304.4502},{"date":"2023-04-21","close":13160.7725},{"date":"2023-04-24","close":12882.9971},{"date":"2023-04-25","close":13122.459},{"date":"2023-04-26","close":12911.7334},{"date":"2023-04-27","close":13189.5078},{"date":"2023-04-28","close":13266.1348},{"date":"2023-05-02","close":13275.7129},{"date":"2023-05-03","close":13974.9404},{"date":"2023-05-04","close":13850.4199},{"date":"2023-05-08","close":13572.6445},{"date":"2023-05-09","close":13304.4502},{"date":"2023-05-10","close":13792.9492},{"date":"2023-05-11","close":13409.8115},{"date":"2023-05-12","close":13582.2236},{"date":"2023-05-15","close":12451.9688},{"date":"2023-05-16","close":12183.7715},{"date":"2023-05-17","close":10823.6338},{"date":"2023-05-18","close":10133.9863},{"date":"2023-05-19","close":9942.417},{"date":"2023-05-22","close":10162.7217},{"date":"2023-05-23","close":10047.7803},{"date":"2023-05-24","close":9904.1035},{"date":"2023-05-25","close":9827.4756},{"date":"2023-05-26","close":9817.8975},{"date":"2023-05-30","close":9951.9961},{"date":"2023-05-31","close":9951.9961},{"date":"2023-06-01","close":10076.5156},{"date":"2023-06-02","close":10105.251},{"date":"2023-06-05","close":10172.2998},{"date":"2023-06-07","close":10507.5449},{"date":"2023-06-08","close":11302.5566},{"date":"2023-06-09","close":11130.1436},{"date":"2023-06-12","close":10890.6826},{"date":"2023-06-13","close":10794.8984},{"date":"2023-06-14","close":10497.9668},{"date":"2023-06-15","close":10679.958},{"date":"2023-06-16","close":10153.1445},{"date":"2023-06-19","close":10201.0352},{"date":"2023-06-20","close":10574.5947},{"date":"2023-06-21","close":10526.7031},{"date":"2023-06-22","close":10497.9668},{"date":"2023-06-23","close":10526.7031},{"date":"2023-06-26","close":10536.2812},{"date":"2023-06-27","close":10143.5654},{"date":"2023-06-28","close":10392.6045},{"date":"2023-06-29","close":10430.918},{"date":"2023-06-30","close":10220.1924},{"date":"2023-07-03","close":10363.8691},{"date":"2023-07-04","close":10526.7031},{"date":"2023-07-05","close":10478.8105},{"date":"2023-07-06","close":10210.6133},{"date":"2023-07-07","close":10373.4473},{"date":"2023-07-10","close":10076.5156},{"date":"2023-07-11","close":10277.6631},{"date":"2023-07-12","close":10823.6338},{"date":"2023-07-13","close":10488.3887},{"date":"2023-07-14","close":10402.1826},{"date":"2023-07-17","close":10162.7217},{"date":"2023-07-18","close":10248.9277},{"date":"2023-07-19","close":10229.7715},{"date":"2023-07-20","close":10191.457},{"date":"2023-07-21","close":9693.3779},{"date":"2023-07-24","close":8965.417},{"date":"2023-07-25","close":9588.0156},{"date":"2023-07-26","close":9444.3389},{"date":"2023-07-27","close":9453.918},{"date":"2023-07-28","close":10047.7803},{"date":"2023-07-31","close":10009.4668},{"date":"2023-08-01","close":9827.4756},{"date":"2023-08-02","close":9444.3389},{"date":"2023-08-03","close":9319.8193},{"date":"2023-08-04","close":9588.0156},{"date":"2023-08-07","close":9846.6338},{"date":"2023-08-08","close":9817.8975},{"date":"2023-08-09","close":9722.1143},{"date":"2023-08-10","close":9549.7021},{"date":"2023-08-11","close":9520.9658},{"date":"2023-08-14","close":9386.8691},{"date":"2023-08-16","close":9147.4082},{"date":"2023-08-17","close":9453.918},{"date":"2023-08-18","close":9147.4082},{"date":"2023-08-21","close":8812.1621},{"date":"2023-08-22","close":8850.4766},{"date":"2023-08-23","close":8812.1621},{"date":"2023-08-24","close":8840.8975},{"date":"2023-08-25","close":8687.6426},{"date":"2023-08-28","close":8793.0049},{"date":"2023-08-29","close":9185.7207},{"date":"2023-08-30","close":9195.2998},{"date":"2023-08-31","close":9137.8281},{"date":"2023-09-01","close":9386.8691},{"date":"2023-09-04","close":9042.0449},{"date":"2023-09-05","close":9233.6133},{"date":"2023-09-06","close":9319.8193},{"date":"2023-09-07","close":9214.4561},{"date":"2023-09-08","close":9281.5049},{"date":"2023-09-11","close":9492.2314},{"date":"2023-09-12","close":9386.8691},{"date":"2023-09-13","close":9243.1924},{"date":"2023-09-14","close":9329.3975},{"date":"2023-09-15","close":9271.9268},{"date":"2023-09-18","close":9386.8691},{"date":"2023-09-19","close":9396.4463},{"date":"2023-09-20","close":9281.5049},{"date":"2023-09-21","close":9195.2998},{"date":"2023-09-22","close":9118.6719},{"date":"2023-09-25","close":8678.0635},{"date":"2023-09-26","close":8591.8574},{"date":"2023-09-27","close":8783.4277},{"date":"2023-10-04","close":8457.7598},{"date":"2023-10-05","close":8783.4277},{"date":"2023-10-06","close":8793.0049},{"date":"2023-10-10","close":8582.2793},{"date":"2023-10-11","close":8563.123},{"date":"2023-10-12","close":8543.9658},{"date":"2023-10-13","close":8208.7197},{"date":"2023-10-16","close":7413.7104},{"date":"2023-10-17","close":7174.249},{"date":"2023-10-18","close":7040.1514},{"date":"2023-10-19","close":6953.9453},{"date":"2023-10-20","close":6925.21},{"date":"2023-10-23","close":6704.9058},{"date":"2023-10-24","close":7116.7788},{"date":"2023-10-25","close":6858.1611},{"date":"2023-10-26","close":6714.4844},{"date":"2023-10-27","close":6609.1221},{"date":"2023-10-30","close":6618.7002},{"date":"2023-10-31","close":6331.3467},{"date":"2023-11-01","close":6465.4448},{"date":"2023-11-02","close":6465.4448},{"date":"2023-11-03","close":6618.7002},{"date":"2023-11-06","close":6685.749},{"date":"2023-11-07","close":6542.0728},{"date":"2023-11-08","close":6628.2783},{"date":"2023-11-09","close":6628.2783},{"date":"2023-11-10","close":6417.5532},{"date":"2023-11-13","close":6417.5532},{"date":"2023-11-14","close":6522.9155},{"date":"2023-11-15","close":6657.0137},{"date":"2023-11-16","close":6724.063},{"date":"2023-11-17","close":6637.8564},{"date":"2023-11-20","close":6628.2783},{"date":"2023-11-21","close":6695.3271},{"date":"2023-11-22","close":6695.3271},{"date":"2023-11-23","close":6704.9058},{"date":"2023-11-24","close":6695.3271},{"date":"2023-11-27","close":6609.1221},{"date":"2023-11-28","close":6513.3369},{"date":"2023-11-29","close":6379.2393},{"date":"2023-11-30","close":6465.4448},{"date":"2023-12-01","close":6340.9253},{"date":"2023-12-04","close":6130.1997},{"date":"2023-12-05","close":6120.6211},{"date":"2023-12-06","close":6187.6704},{"date":"2023-12-07","close":6101.4639},{"date":"2023-12-08","close":6158.9351},{"date":"2023-12-11","close":6293.0327},{"date":"2023-12-12","close":6340.9253},{"date":"2023-12-13","close":6111.043},{"date":"2023-12-14","close":6149.3564},{"date":"2023-12-15","close":6139.7783},{"date":"2023-12-18","close":6225.9844},{"date":"2023-12-19","close":6475.0234},{"date":"2023-12-20","close":6360.082},{"date":"2023-12-21","close":6302.6118},{"date":"2023-12-22","close":6235.5625},{"date":"2023-12-26","close":6216.4053},{"date":"2023-12-27","close":6381.2715},{"date":"2023-12-28","close":6555.835},{"date":"2024-01-02","close":6652.8149},{"date":"2024-01-03","close":6672.2104},{"date":"2024-01-04","close":6526.7412},{"date":"2024-01-05","close":6575.231},{"date":"2024-01-08","close":6662.5132},{"date":"2024-01-09","close":7079.5259},{"date":"2024-01-10","close":6875.8687},{"date":"2024-01-11","close":6934.0566},{"date":"2024-01-12","close":6604.3252},{"date":"2024-01-15","close":6555.835},{"date":"2024-01-16","close":6643.1167},{"date":"2024-01-17","close":6381.2715},{"date":"2024-01-18","close":6381.2715},{"date":"2024-01-19","close":6507.3452},{"date":"2024-01-22","close":6420.0635},{"date":"2024-01-23","close":6497.647},{"date":"2024-01-24","close":6381.2715},{"date":"2024-01-25","close":6381.2715},{"date":"2024-01-26","close":6400.667},{"date":"2024-01-29","close":6332.7817},{"date":"2024-01-30","close":6264.8955},{"date":"2024-01-31","close":6032.144},{"date":"2024-02-01","close":5915.7681},{"date":"2024-02-02","close":5964.2583},{"date":"2024-02-05","close":5750.9028},{"date":"2024-02-06","close":5673.3184},{"date":"2024-02-07","close":5702.4126},{"date":"2024-02-08","close":5712.1108},{"date":"2024-02-13","close":5876.9766},{"date":"2024-02-14","close":5857.5801},{"date":"2024-02-15","close":5973.9561},{"date":"2024-02-16","close":6235.8018},{"date":"2024-02-19","close":6274.5933},{"date":"2024-02-20","close":6284.2915},{"date":"2024-02-21","close":6206.708},{"date":"2024-02-22","close":6216.4053},{"date":"2024-02-23","close":6235.8018},{"date":"2024-02-26","close":6158.2178},{"date":"2024-02-27","close":6032.144},{"date":"2024-02-28","close":6022.4463},{"date":"2024-02-29","close":6041.8418},{"date":"2024-03-04","close":5876.9766},{"date":"2024-03-05","close":5847.8828},{"date":"2024-03-06","close":5906.0703},{"date":"2024-03-07","close":5760.6006},{"date":"2024-03-08","close":6255.1978},{"date":"2024-03-11","close":6536.439},{"date":"2024-03-12","close":6439.4595},{"date":"2024-03-13","close":6361.8755},{"date":"2024-03-14","close":6235.8018},{"date":"2024-03-15","close":6371.5732},{"date":"2024-03-18","close":6245.4995},{"date":"2024-03-19","close":6633.4189},{"date":"2024-03-20","close":6517.043},{"date":"2024-03-21","close":6546.1367},{"date":"2024-03-22","close":6449.1572},{"date":"2024-03-25","close":6546.1367},{"date":"2024-03-26","close":6934.0566},{"date":"2024-03-27","close":7486.8408},{"date":"2024-03-28","close":7418.9556},{"date":"2024-03-29","close":7768.0825},{"date":"2024-04-01","close":7777.7808},{"date":"2024-04-02","close":7205.6001},{"date":"2024-04-03","close":7176.5059},{"date":"2024-04-04","close":6807.9824},{"date":"2024-04-05","close":6701.3047},{"date":"2024-04-08","close":6487.9487},{"date":"2024-04-09","close":6711.0024},{"date":"2024-04-11","close":6546.1367},{"date":"2024-04-12","close":6711.0024},{"date":"2024-04-15","close":6681.9087},{"date":"2024-04-16","close":6672.2104},{"date":"2024-04-17","close":6827.3784},{"date":"2024-04-18","close":6953.4521},{"date":"2024-04-19","close":6924.3584},{"date":"2024-04-22","close":7612.915},{"date":"2024-04-23","close":7845.666},{"date":"2024-04-24","close":7738.9888},{"date":"2024-04-25","close":7738.9888},{"date":"2024-04-26","close":7622.6128},{"date":"2024-04-29","close":7738.9888},{"date":"2024-04-30","close":7593.519},{"date":"2024-05-02","close":7768.0825},{"date":"2024-05-03","close":7574.1226},{"date":"2024-05-07","close":7535.3311},{"date":"2024-05-08","close":7418.9556},{"date":"2024-05-09","close":7448.0493},{"date":"2024-05-10","close":7748.687},{"date":"2024-05-13","close":8049.3242},{"date":"2024-05-14","close":8631.2031},{"date":"2024-05-16","close":8369.3574},{"date":"2024-05-17","close":8146.3037},{"date":"2024-05-20","close":8059.0225},{"date":"2024-05-21","close":8340.2637},{"date":"2024-05-22","close":8185.0962},{"date":"2024-05-23","close":7806.8745},{"date":"2024-05-24","close":7884.4585},{"date":"2024-05-27","close":7486.8408},{"date":"2024-05-28","close":7506.2373},{"date":"2024-05-29","close":7341.3716},{"date":"2024-05-30","close":7360.7676},{"date":"2024-05-31","close":7360.7676},{"date":"2024-06-03","close":7622.6128},{"date":"2024-06-04","close":7797.1763},{"date":"2024-06-05","close":7768.0825},{"date":"2024-06-07","close":7738.9888},{"date":"2024-06-10","close":7612.915},{"date":"2024-06-11","close":7709.8945},{"date":"2024-06-12","close":8359.6592},{"date":"2024-06-13","close":8282.0752},{"date":"2024-06-14","close":7952.3442},{"date":"2024-06-17","close":8010.5322},{"date":"2024-06-18","close":8291.7734},{"date":"2024-06-19","close":8252.9814},{"date":"2024-06-20","close":8049.3242},{"date":"2024-06-21","close":7942.646},{"date":"2024-06-24","close":7729.2905},{"date":"2024-06-25","close":7787.4785},{"date":"2024-06-26","close":7845.666},{"date":"2024-06-27","close":7787.4785},{"date":"2024-06-28","close":7787.4785},{"date":"2024-07-01","close":7865.0625},{"date":"2024-07-02","close":7360.7676},{"date":"2024-07-03","close":7486.8408},{"date":"2024-07-04","close":7467.4453},{"date":"2024-07-05","close":7467.4453},{"date":"2024-07-08","close":7564.4253},{"date":"2024-07-09","close":7535.3311},{"date":"2024-07-10","close":7448.0493},{"date":"2024-07-11","close":7428.6533},{"date":"2024-07-12","close":7409.2573},{"date":"2024-07-15","close":7457.7471},{"date":"2024-07-16","close":7292.8818},{"date":"2024-07-17","close":7234.6938},{"date":"2024-07-18","close":6866.1704},{"date":"2024-07-19","close":7011.6401},{"date":"2024-07-22","close":6798.2847},{"date":"2024-07-23","close":6740.0967},{"date":"2024-07-24","close":6720.7007},{"date":"2024-07-25","close":6410.3652},{"date":"2024-07-26","close":6633.4189},{"date":"2024-07-29","close":6652.8149},{"date":"2024-07-30","close":6643.1167},{"date":"2024-07-31","close":6487.9487},{"date":"2024-08-01","close":6740.0967},{"date":"2024-08-02","close":6410.3652},{"date":"2024-08-05","close":5702.4126},{"date":"2024-08-06","close":6032.144},{"date":"2024-08-07","close":6158.2178},{"date":"2024-08-08","close":6352.1772},{"date":"2024-08-09","close":6536.439},{"date":"2024-08-12","close":6507.3452},{"date":"2024-08-13","close":6449.1572},{"date":"2024-08-14","close":7040.7339},{"date":"2024-08-16","close":6982.5459},{"date":"2024-08-19","close":6953.4521},{"date":"2024-08-20","close":7234.6938},{"date":"2024-08-21","close":7224.9956},{"date":"2024-08-22","close":6992.2441},{"date":"2024-08-23","close":7031.0356},{"date":"2024-08-26","close":6643.1167},{"date":"2024-08-27","close":6982.5459},{"date":"2024-08-28","close":7001.9419},{"date":"2024-08-29","close":7011.6401},{"date":"2024-08-30","close":7040.7339},{"date":"2024-09-02","close":7040.7339},{"date":"2024-09-03","close":7021.3384},{"date":"2024-09-04","close":6536.439},{"date":"2024-09-05","close":6662.5132},{"date":"2024-09-06","close":6449.1572},{"date":"2024-09-09","close":6468.5532},{"date":"2024-09-10","close":6497.647},{"date":"2024-09-11","close":6555.835},{"date":"2024-09-12","close":6730.3984},{"date":"2024-09-13","close":6837.0767},{"date":"2024-09-19","close":6885.5664},{"date":"2024-09-20","close":7001.9419},{"date":"2024-09-23","close":7370.4653},{"date":"2024-09-24","close":7234.6938},{"date":"2024-09-25","close":7341.3716},{"date":"2024-09-26","close":7195.9019},{"date":"2024-09-27","close":7292.8818},{"date":"2024-09-30","close":7283.1836},{"date":"2024-10-02","close":7583.8208},{"date":"2024-10-04","close":7865.0625},{"date":"2024-10-07","close":7787.4785},{"date":"2024-10-08","close":8088.1157},{"date":"2024-10-10","close":7884.4585},{"date":"2024-10-11","close":8078.4175},{"date":"2024-10-14","close":8078.4175},{"date":"2024-10-15","close":8078.4175},{"date":"2024-10-16","close":8097.814},{"date":"2024-10-17","close":8379.0547},{"date":"2024-10-18","close":8243.2842},{"date":"2024-10-21","close":8175.3979},{"date":"2024-10-22","close":8097.814},{"date":"2024-10-23","close":8388.7529},{"date":"2024-10-24","close":8456.6387},{"date":"2024-10-25","close":8185.0962},{"date":"2024-10-28","close":8359.6592},{"date":"2024-10-29","close":8175.3979},{"date":"2024-10-30","close":8388.7529},{"date":"2024-10-31","close":8233.5859},{"date":"2024-11-01","close":8000.834},{"date":"2024-11-04","close":8136.6055},{"date":"2024-11-05","close":8543.9209},{"date":"2024-11-06","close":8553.6191},{"date":"2024-11-07","close":8524.5254},{"date":"2024-11-08","close":8495.4307},{"date":"2024-11-11","close":8476.0352},{"date":"2024-11-12","close":7942.646},{"date":"2024-11-13","close":7816.5723},{"date":"2024-11-14","close":7477.1436},{"date":"2024-11-15","close":7409.2573},{"date":"2024-11-18","close":7147.4121},{"date":"2024-11-19","close":7331.6733},{"date":"2024-11-20","close":7331.6733},{"date":"2024-11-21","close":7283.1836},{"date":"2024-11-22","close":7166.8076},{"date":"2024-11-25","close":7360.7676},{"date":"2024-11-26","close":7506.2373},{"date":"2024-11-27","close":7321.9756},{"date":"2024-11-28","close":7612.915},{"date":"2024-11-29","close":7758.3843},{"date":"2024-12-02","close":7748.687},{"date":"2024-12-03","close":7816.5723},{"date":"2024-12-04","close":7680.8008},{"date":"2024-12-05","close":7700.1968},{"date":"2024-12-06","close":7457.7471},{"date":"2024-12-09","close":7292.8818},{"date":"2024-12-10","close":7719.5928},{"date":"2024-12-11","close":7777.7808},{"date":"2024-12-12","close":8059.0225},{"date":"2024-12-13","close":7962.0425},{"date":"2024-12-16","close":8126.9082},{"date":"2024-12-17","close":8156.002},{"date":"2024-12-18","close":8068.7202},{"date":"2024-12-19","close":8059.0225},{"date":"2024-12-20","close":7903.8545},{"date":"2024-12-23","close":8049.3242},{"date":"2024-12-24","close":7855.3643},{"date":"2024-12-26","close":7748.687},{"date":"2024-12-27","close":7738.8657},{"date":"2024-12-30","close":7974.5674},{"date":"2025-01-02","close":8190.627},{"date":"2025-01-03","close":8170.9854},{"date":"2025-01-06","close":8112.0601},{"date":"2025-01-07","close":8269.1943},{"date":"2025-01-08","close":8210.2686},{"date":"2025-01-09","close":8121.8809},{"date":"2025-01-10","close":7866.5376},{"date":"2025-01-13","close":7768.3286},{"date":"2025-01-14","close":7787.9702},{"date":"2025-01-15","close":7581.7314},{"date":"2025-01-16","close":7640.6567},{"date":"2025-01-17","close":7689.7612},{"date":"2025-01-20","close":7512.9854},{"date":"2025-01-21","close":7679.9404},{"date":"2025-01-22","close":7709.4033},{"date":"2025-01-23","close":7679.9404},{"date":"2025-01-24","close":7571.9106},{"date":"2025-01-31","close":7365.6719},{"date":"2025-02-03","close":7640.6567},{"date":"2025-02-04","close":8170.9854},{"date":"2025-02-05","close":8239.7314},{"date":"2025-02-06","close":8298.6572},{"date":"2025-02-07","close":8318.2988},{"date":"2025-02-10","close":8396.8662},{"date":"2025-02-11","close":8239.7314},{"date":"2025-02-12","close":8347.7617},{"date":"2025-02-13","close":8210.2686},{"date":"2025-02-14","close":8406.6865},{"date":"2025-02-17","close":9074.5078},{"date":"2025-02-18","close":8986.1201},{"date":"2025-02-19","close":8848.627},{"date":"2025-02-20","close":8671.8506},{"date":"2025-02-21","close":8652.209},{"date":"2025-02-24","close":8445.9707},{"date":"2025-02-25","close":8445.9707},{"date":"2025-02-26","close":8485.2539},{"date":"2025-02-27","close":8593.2842},{"date":"2025-02-28","close":8495.0752},{"date":"2025-03-04","close":8180.8062},{"date":"2025-03-05","close":7876.3584},{"date":"2025-03-06","close":7984.3882},{"date":"2025-03-07","close":7640.6567},{"date":"2025-03-10","close":7630.8359},{"date":"2025-03-11","close":7729.0449},{"date":"2025-03-12","close":7709.4033},{"date":"2025-03-13","close":7532.627},{"date":"2025-03-14","close":7562.0898},{"date":"2025-03-17","close":7552.269},{"date":"2025-03-18","close":7679.9404},{"date":"2025-03-19","close":7611.1943},{"date":"2025-03-20","close":7542.4478},{"date":"2025-03-21","close":7463.8809},{"date":"2025-03-24","close":7336.209},{"date":"2025-03-25","close":7306.7466},{"date":"2025-03-26","close":7346.0303},{"date":"2025-03-27","close":7287.1045},{"date":"2025-03-28","close":7159.4331},{"date":"2025-03-31","close":7149.6123},{"date":"2025-04-01","close":7228.1792},{"date":"2025-04-02","close":7257.6421},{"date":"2025-04-03","close":7316.5674},{"date":"2025-04-04","close":7355.8511},{"date":"2025-04-07","close":7149.6123},{"date":"2025-04-08","close":7346.0303},{"date":"2025-04-09","close":7129.9702},{"date":"2025-04-10","close":7630.8359},{"date":"2025-04-11","close":7915.6421},{"date":"2025-04-14","close":8053.1348},{"date":"2025-04-15","close":8141.5225},{"date":"2025-04-16","close":8121.8809},{"date":"2025-04-17","close":7837.0747},{"date":"2025-04-18","close":8013.8511},{"date":"2025-04-21","close":8053.1348},{"date":"2025-04-22","close":7984.3882},{"date":"2025-04-23","close":7954.9258},{"date":"2025-04-24","close":7974.5674},{"date":"2025-04-25","close":8004.0303},{"date":"2025-04-28","close":7856.7168},{"date":"2025-04-29","close":7994.209},{"date":"2025-04-30","close":7905.8213},{"date":"2025-05-02","close":8082.5972},{"date":"2025-05-07","close":8131.7017},{"date":"2025-05-08","close":8200.4482},{"date":"2025-05-09","close":8112.0601},{"date":"2025-05-12","close":8298.6572},{"date":"2025-05-13","close":8180.8062},{"date":"2025-05-14","close":8004.0303},{"date":"2025-05-15","close":7817.4331},{"date":"2025-05-16","close":7827.2539},{"date":"2025-05-19","close":7787.9702},{"date":"2025-05-20","close":8269.1943},{"date":"2025-05-21","close":8220.0898},{"date":"2025-05-22","close":8269.1943},{"date":"2025-05-23","close":8269.1943},{"date":"2025-05-26","close":8141.5225},{"date":"2025-05-27","close":8004.0303},{"date":"2025-05-28","close":7896.0},{"date":"2025-05-29","close":7846.8955},{"date":"2025-05-30","close":7787.9702},{"date":"2025-06-02","close":7709.4033},{"date":"2025-06-04","close":7709.4033},{"date":"2025-06-05","close":7611.1943},{"date":"2025-06-09","close":7758.5078},{"date":"2025-06-10","close":7758.5078},{"date":"2025-06-11","close":7837.0747},{"date":"2025-06-12","close":7876.3584},{"date":"2025-06-13","close":7640.6567},{"date":"2025-06-16","close":7699.5825},{"date":"2025-06-17","close":7699.5825},{"date":"2025-06-18","close":7778.1494},{"date":"2025-06-19","close":7660.2988},{"date":"2025-06-20","close":7758.5078},{"date":"2025-06-23","close":7601.3735},{"date":"2025-06-24","close":7689.7612},{"date":"2025-06-25","close":7630.8359},{"date":"2025-06-26","close":7483.5225},{"date":"2025-06-27","close":7493.3433},{"date":"2025-06-30","close":7483.5225},{"date":"2025-07-01","close":7395.1348},{"date":"2025-07-02","close":7346.0303},{"date":"2025-07-03","close":7375.4927},{"date":"2025-07-04","close":7404.9556},{"date":"2025-07-07","close":7827.2539},{"date":"2025-07-08","close":7817.4331},{"date":"2025-07-09","close":7896.0},{"date":"2025-07-10","close":7866.5376},{"date":"2025-07-11","close":7807.6123},{"date":"2025-07-14","close":7837.0747},{"date":"2025-07-15","close":7768.3286},{"date":"2025-07-16","close":7650.478},{"date":"2025-07-17","close":7856.7168},{"date":"2025-07-18","close":7856.7168},{"date":"2025-07-21","close":7797.791},{"date":"2025-07-22","close":7935.2837},{"date":"2025-07-23","close":8043.3135},{"date":"2025-07-24","close":7925.4629},{"date":"2025-07-25","close":7886.1792},{"date":"2025-07-28","close":7837.0747},{"date":"2025-07-29","close":7797.791},{"date":"2025-07-30","close":7679.9404},{"date":"2025-07-31","close":8004.0303},{"date":"2025-08-01","close":7905.8213},{"date":"2025-08-04","close":7807.6123},{"date":"2025-08-05","close":7905.8213},{"date":"2025-08-06","close":7886.1792},{"date":"2025-08-07","close":7905.8213},{"date":"2025-08-08","close":8023.6719},{"date":"2025-08-11","close":7994.209},{"date":"2025-08-12","close":7787.9702},{"date":"2025-08-13","close":7522.8062},{"date":"2025-08-14","close":7365.6719},{"date":"2025-08-18","close":7247.8213},{"date":"2025-08-19","close":6805.8809},{"date":"2025-08-20","close":6638.9258},{"date":"2025-08-21","close":6737.1343},{"date":"2025-08-22","close":6697.8511},{"date":"2025-08-25","close":6580.0},{"date":"2025-08-26","close":6609.4629},{"date":"2025-08-27","close":6540.7168},{"date":"2025-08-28","close":6550.5376},{"date":"2025-08-29","close":6550.5376},{"date":"2025-09-01","close":6599.6421},{"date":"2025-09-02","close":6825.5225},{"date":"2025-09-03","close":6864.8062},{"date":"2025-09-04","close":7012.1196},{"date":"2025-09-05","close":7031.7612},{"date":"2025-09-08","close":6835.3433},{"date":"2025-09-09","close":6864.8062},{"date":"2025-09-10","close":6815.7017},{"date":"2025-09-11","close":6815.7017},{"date":"2025-09-12","close":7090.6865},{"date":"2025-09-15","close":7385.3135},{"date":"2025-09-16","close":7346.0303},{"date":"2025-09-17","close":7149.6123},{"date":"2025-09-18","close":7100.5078},{"date":"2025-09-19","close":7200.0},{"date":"2025-09-22","close":7071.0449},{"date":"2025-09-23","close":7002.2988},{"date":"2025-09-24","close":6992.478},{"date":"2025-09-25","close":6786.2388},{"date":"2025-09-26","close":6688.0303},{"date":"2025-09-29","close":6963.0151},{"date":"2025-09-30","close":6746.9556},{"date":"2025-10-01","close":6727.3135},{"date":"2025-10-02","close":6619.2837},{"date":"2025-10-10","close":6668.3882},{"date":"2025-10-13","close":6943.3735},{"date":"2025-10-14","close":6786.2388},{"date":"2025-10-15","close":6796.0601},{"date":"2025-10-16","close":6560.3584},{"date":"2025-10-17","close":6481.791},{"date":"2025-10-20","close":6422.8657},{"date":"2025-10-21","close":6422.8657},{"date":"2025-10-22","close":6363.9404},{"date":"2025-10-23","close":6344.2988},{"date":"2025-10-24","close":6324.6567},{"date":"2025-10-27","close":6481.791},{"date":"2025-10-28","close":6491.6123},{"date":"2025-10-29","close":6383.582},{"date":"2025-10-30","close":6167.5225},{"date":"2025-10-31","close":6049.6719},{"date":"2025-11-03","close":6157.7017},{"date":"2025-11-04","close":6138.0601},{"date":"2025-11-05","close":6147.8809},{"date":"2025-11-06","close":6138.0601},{"date":"2025-11-07","close":6118.418},{"date":"2025-11-10","close":6255.9106},{"date":"2025-11-11","close":6275.5522},{"date":"2025-11-12","close":6314.8359},{"date":"2025-11-13","close":6373.7612},{"date":"2025-11-14","close":6511.2539},{"date":"2025-11-17","close":6491.6123},{"date":"2025-11-18","close":6363.9404},{"date":"2025-11-19","close":6177.3433},{"date":"2025-11-20","close":6295.1943},{"date":"2025-11-21","close":6157.7017},{"date":"2025-11-24","close":6069.3135},{"date":"2025-11-25","close":5980.9253},{"date":"2025-11-26","close":6157.7017},{"date":"2025-11-27","close":6373.7612},{"date":"2025-11-28","close":6413.0449},{"date":"2025-12-01","close":6530.8955},{"date":"2025-12-02","close":6452.3286},{"date":"2025-12-03","close":6511.2539},{"date":"2025-12-04","close":6432.6865},{"date":"2025-12-05","close":6452.3286},{"date":"2025-12-08","close":6246.0898},{"date":"2025-12-09","close":6236.269},{"date":"2025-12-10","close":6275.5522},{"date":"2025-12-11","close":6314.8359},{"date":"2025-12-12","close":6246.0898},{"date":"2025-12-15","close":6167.5225},{"date":"2025-12-16","close":6187.1646},{"date":"2025-12-17","close":6177.3433},{"date":"2025-12-18","close":6138.0601},{"date":"2025-12-19","close":6216.627},{"date":"2025-12-22","close":6550.5376},{"date":"2025-12-23","close":6648.7466},{"date":"2025-12-24","close":6599.6421},{"date":"2025-12-26","close":6580.0},{"date":"2025-12-29","close":6600.0},{"date":"2025-12-30","close":6770.0},{"date":"2026-01-02","close":7020.0},{"date":"2026-01-05","close":7550.0},{"date":"2026-01-06","close":7310.0},{"date":"2026-01-07","close":7050.0},{"date":"2026-01-08","close":6890.0},{"date":"2026-01-09","close":7120.0},{"date":"2026-01-12","close":7130.0},{"date":"2026-01-13","close":6920.0},{"date":"2026-01-14","close":6820.0},{"date":"2026-01-15","close":7000.0},{"date":"2026-01-16","close":6900.0},{"date":"2026-01-19","close":6850.0},{"date":"2026-01-20","close":6850.0},{"date":"2026-01-21","close":6730.0},{"date":"2026-01-22","close":7230.0},{"date":"2026-01-23","close":7340.0},{"date":"2026-01-26","close":7400.0},{"date":"2026-01-27","close":7810.0},{"date":"2026-01-28","close":7640.0},{"date":"2026-01-29","close":7640.0},{"date":"2026-01-30","close":7490.0},{"date":"2026-02-02","close":7170.0},{"date":"2026-02-03","close":7250.0},{"date":"2026-02-04","close":7290.0},{"date":"2026-02-05","close":7380.0},{"date":"2026-02-06","close":7270.0},{"date":"2026-02-09","close":7370.0},{"date":"2026-02-10","close":7420.0},{"date":"2026-02-11","close":7440.0},{"date":"2026-02-12","close":7450.0},{"date":"2026-02-13","close":7230.0},{"date":"2026-02-19","close":7390.0},{"date":"2026-02-20","close":7300.0},{"date":"2026-02-23","close":7210.0},{"date":"2026-02-24","close":7160.0},{"date":"2026-02-25","close":7110.0},{"date":"2026-02-26","close":7090.0},{"date":"2026-02-27","close":7010.0},{"date":"2026-03-03","close":7050.0},{"date":"2026-03-04","close":6390.0},{"date":"2026-03-05","close":6930.0},{"date":"2026-03-06","close":6860.0},{"date":"2026-03-09","close":6680.0},{"date":"2026-03-10","close":6600.0},{"date":"2026-03-11","close":6710.0},{"date":"2026-03-12","close":6800.0},{"date":"2026-03-13","close":6840.0},{"date":"2026-03-16","close":6650.0},{"date":"2026-03-17","close":6640.0},{"date":"2026-03-18","close":6700.0},{"date":"2026-03-19","close":6700.0},{"date":"2026-03-20","close":6700.0},{"date":"2026-03-23","close":6460.0},{"date":"2026-03-24","close":6740.0},{"date":"2026-03-25","close":6760.0},{"date":"2026-03-26","close":6800.0},{"date":"2026-03-27","close":7010.0},{"date":"2026-03-30","close":7070.0},{"date":"2026-03-31","close":6800.0},{"date":"2026-04-01","close":6870.0},{"date":"2026-04-02","close":6640.0},{"date":"2026-04-03","close":6700.0},{"date":"2026-04-06","close":6540.0},{"date":"2026-04-07","close":6420.0},{"date":"2026-04-08","close":6600.0},{"date":"2026-04-09","close":6650.0},{"date":"2026-04-10","close":6700.0},{"date":"2026-04-13","close":6660.0},{"date":"2026-04-14","close":6660.0},{"date":"2026-04-15","close":6810.0},{"date":"2026-04-16","close":6900.0},{"date":"2026-04-17","close":6960.0},{"date":"2026-04-20","close":6940.0},{"date":"2026-04-21","close":6770.0},{"date":"2026-04-22","close":6700.0},{"date":"2026-04-23","close":6610.0},{"date":"2026-04-24","close":6850.0},{"date":"2026-04-27","close":6770.0},{"date":"2026-04-28","close":6680.0},{"date":"2026-04-29","close":6620.0},{"date":"2026-04-30","close":6530.0},{"date":"2026-05-04","close":6580.0},{"date":"2026-05-06","close":6400.0},{"date":"2026-05-07","close":6460.0},{"date":"2026-05-08","close":6460.0},{"date":"2026-05-11","close":6340.0},{"date":"2026-05-12","close":6200.0},{"date":"2026-05-13","close":6340.0},{"date":"2026-05-14","close":5970.0},{"date":"2026-05-15","close":5660.0},{"date":"2026-05-18","close":5400.0},{"date":"2026-05-19","close":5350.0},{"date":"2026-05-20","close":5320.0},{"date":"2026-05-21","close":5200.0},{"date":"2026-05-22","close":5500.0},{"date":"2026-05-26","close":5110.0},{"date":"2026-05-27","close":5000.0},{"date":"2026-05-28","close":5030.0},{"date":"2026-05-29","close":4835.0},{"date":"2026-06-01","close":4955.0},{"date":"2026-06-02","close":4850.0},{"date":"2026-06-04","close":4700.0},{"date":"2026-06-05","close":4695.0},{"date":"2026-06-08","close":4460.0},{"date":"2026-06-09","close":4635.0},{"date":"2026-06-10","close":4535.0},{"date":"2026-06-11","close":4845.0},{"date":"2026-06-12","close":4955.0},{"date":"2026-06-15","close":4970.0},{"date":"2026-06-16","close":4885.0},{"date":"2026-06-17","close":4880.0},{"date":"2026-06-18","close":4720.0},{"date":"2026-06-19","close":4520.0},{"date":"2026-06-22","close":4570.0},{"date":"2026-06-23","close":4325.0},{"date":"2026-06-24","close":4255.0},{"date":"2026-06-25","close":4210.0},{"date":"2026-06-26","close":4195.0},{"date":"2026-06-29","close":4510.0},{"date":"2026-06-30","close":4315.0},{"date":"2026-07-01","close":4440.0},{"date":"2026-07-02","close":4350.0},{"date":"2026-07-03","close":4430.0},{"date":"2026-07-06","close":4420.0},{"date":"2026-07-07","close":4430.0},{"date":"2026-07-08","close":4320.0},{"date":"2026-07-09","close":4305.0},{"date":"2026-07-10","close":4390.0},{"date":"2026-07-13","close":4340.0},{"date":"2026-07-14","close":4215.0},{"date":"2026-07-15","close":4500.0},{"date":"2026-07-16","close":4820.0},{"date":"2026-07-20","close":4555.0},{"date":"2026-07-21","close":4650.0},{"date":"2026-07-22","close":4575.0},{"date":"2026-07-23","close":4870.0},{"date":"2026-07-24","close":4865.0},{"date":"2026-07-27","close":4700.0},{"date":"2026-07-28","close":4515.0},{"date":"2026-07-29","close":4485.0},{"date":"2026-07-30","close":4830.0},{"date":"2026-07-31","close":4740.0},{"date":"2026-08-03","close":4780.0},{"date":"2026-08-04","close":4990.0},{"date":"2026-08-05","close":4995.0},{"date":"2026-08-06","close":5140.0},{"date":"2026-08-07","close":5080.0},{"date":"2026-08-10","close":5300.0},{"date":"2026-08-11","close":5370.0},{"date":"2026-08-12","close":5230.0},{"date":"2026-08-13","close":5190.0},{"date":"2026-08-14","close":5370.0},{"date":"2026-08-18","close":5220.0},{"date":"2026-08-19","close":5090.0},{"date":"2026-08-20","close":5300.0},{"date":"2026-08-21","close":5070.0},{"date":"2026-08-24","close":5180.0},{"date":"2026-08-25","close":5160.0},{"date":"2026-08-26","close":5160.0},{"date":"2026-08-27","close":5270.0},{"date":"2026-08-28","close":5250.0},{"date":"2026-08-31","close":5180.0},{"date":"2026-09-01","close":5100.0},{"date":"2026-09-02","close":5130.0},{"date":"2026-09-03","close":5140.0},{"date":"2026-09-04","close":5100.0},{"date":"2026-09-07","close":5110.0},{"date":"2026-09-08","close":5100.0},{"date":"2026-09-09","close":5100.0},{"date":"2026-09-10","close":5070.0},{"date":"2026-09-11","close":5100.0},{"date":"2026-09-14","close":4995.0},{"date":"2026-09-15","close":4980.0},{"date":"2026-09-16","close":4850.0},{"date":"2026-09-17","close":4735.0},{"date":"2026-09-18","close":4645.0},{"date":"2026-09-21","close":4520.0},{"date":"2026-09-22","close":4525.0},{"date":"2026-09-23","close":4525.0},{"date":"2026-09-28","close":4615.0},{"date":"2026-09-29","close":4645.0},{"date":"2026-09-30","close":4655.0},{"date":"2026-10-01","close":4680.0},{"date":"2026-10-02","close":4730.0},{"date":"2026-10-06","close":4710.0},{"date":"2026-10-07","close":4720.0},{"date":"2026-10-08","close":4635.0},{"date":"2026-10-12","close":4470.0},{"date":"2026-10-13","close":4450.0},{"date":"2026-10-14","close":4385.0},{"date":"2026-10-15","close":4320.0},{"date":"2026-10-16","close":4410.0},{"date":"2026-10-19","close":4590.0},{"date":"2026-10-20","close":4605.0},{"date":"2026-10-21","close":4575.0},{"date":"2026-10-22","close":4230.0},{"date":"2026-10-23","close":4125.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-897.0,"foreign_net":5468.0,"institution_net":-4571.0},{"date":"2026-10-21","retail_net":9770.0,"foreign_net":-9771.0,"institution_net":1.0},{"date":"2026-10-20","retail_net":-1054.0,"foreign_net":1052.0,"institution_net":2.0},{"date":"2026-10-19","retail_net":-524.0,"foreign_net":524.0,"institution_net":0.0},{"date":"2026-10-16","retail_net":-23174.0,"foreign_net":19174.0,"institution_net":4000.0},{"date":"2026-10-15","retail_net":-10828.0,"foreign_net":10827.0,"institution_net":1.0},{"date":"2026-10-14","retail_net":-137.0,"foreign_net":137.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":-7756.0,"foreign_net":7755.0,"institution_net":1.0},{"date":"2026-10-12","retail_net":-11958.0,"foreign_net":10997.0,"institution_net":961.0},{"date":"2026-10-08","retail_net":-3783.0,"foreign_net":2668.0,"institution_net":1115.0},{"date":"2026-10-07","retail_net":-2428.0,"foreign_net":2428.0,"institution_net":0.0},{"date":"2026-10-06","retail_net":9377.0,"foreign_net":-9377.0,"institution_net":0.0},{"date":"2026-10-02","retail_net":4443.0,"foreign_net":-4443.0,"institution_net":0.0},{"date":"2026-10-01","retail_net":-1178.0,"foreign_net":-1381.0,"institution_net":2559.0},{"date":"2026-09-30","retail_net":-945.0,"foreign_net":945.0,"institution_net":0.0},{"date":"2026-09-29","retail_net":1392.0,"foreign_net":-1393.0,"institution_net":1.0},{"date":"2026-09-28","retail_net":-13433.0,"foreign_net":14087.0,"institution_net":-654.0},{"date":"2026-09-23","retail_net":8638.0,"foreign_net":-8319.0,"institution_net":-319.0},{"date":"2026-09-22","retail_net":-3969.0,"foreign_net":4167.0,"institution_net":-198.0},{"date":"2026-09-21","retail_net":-52898.0,"foreign_net":51726.0,"institution_net":1172.0},{"date":"2026-09-18","retail_net":7799.0,"foreign_net":-7800.0,"institution_net":1.0},{"date":"2026-09-17","retail_net":11451.0,"foreign_net":-8453.0,"institution_net":-2998.0},{"date":"2026-09-16","retail_net":5696.0,"foreign_net":-4106.0,"institution_net":-1590.0},{"date":"2026-09-15","retail_net":2526.0,"foreign_net":-4060.0,"institution_net":1534.0},{"date":"2026-09-14","retail_net":-4494.0,"foreign_net":2903.0,"institution_net":1591.0},{"date":"2026-09-11","retail_net":-3466.0,"foreign_net":3465.0,"institution_net":1.0},{"date":"2026-09-10","retail_net":-3680.0,"foreign_net":-2688.0,"institution_net":6368.0},{"date":"2026-09-09","retail_net":1303.0,"foreign_net":-1304.0,"institution_net":1.0},{"date":"2026-09-08","retail_net":534.0,"foreign_net":-534.0,"institution_net":0.0},{"date":"2026-09-07","retail_net":5457.0,"foreign_net":-5458.0,"institution_net":1.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":-897.0,"foreign_net":5468.0,"institution_net":-4571.0},"d3":{"retail_net":7819.0,"foreign_net":-3251.0,"institution_net":-4568.0},"d7":{"retail_net":-26844.0,"foreign_net":27411.0,"institution_net":-567.0},"d14":{"retail_net":-40127.0,"foreign_net":36058.0,"institution_net":4069.0},"d30":{"retail_net":-78216.0,"foreign_net":69236.0,"institution_net":8980.0}},"analysis":"최근 5일 외국인 순매수 1.64만, 기관 순매수 -568.00. 30일 누적: 외국인 6.92만, 기관 8980.00.","foreign_flow":16447.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-568.0},"insider_trades":[],"price_analysis":{"current":4260.0,"low_30d":3985.0,"support":4101.5,"high_30d":5150.0,"change_1d":0.7,"change_7d":-6.9,"change_30d":-16.2,"resistance":5033.5,"position_in_range":24.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":4.2,"per":10.41,"quarter":"2024-Q2"},{"pbr":3.77,"per":8.56,"quarter":"2024-Q3"},{"pbr":3.99,"per":14.11,"quarter":"2024-Q4"},{"pbr":3.49,"per":12.53,"quarter":"2025-Q1"},{"pbr":3.52,"per":13.33,"quarter":"2025-Q2"},{"pbr":3.04,"per":11.64,"quarter":"2025-Q3"},{"pbr":1.04,"per":6.56,"quarter":"현재"}],"timeline":[{"close":7787.4785,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":7283.1836,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":7974.5674,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":7149.6123,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":7483.5225,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":6746.9556,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":3.67,"pbr_5y_low":3.04,"per_5y_avg":11.76,"per_5y_low":8.56,"current_pbr":1.04,"current_per":6.56,"pbr_5y_high":4.2,"per_5y_high":14.11,"pbr_5y_median":3.65,"per_5y_median":12.09,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":0.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 18% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"MEDICAL INSTRUMENTS & SUPPLIES"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +18.1%"},"momentum":{"grade":"D","reason":"RSI 32"},"valuation":{"grade":"C","reason":"PER 6.58x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 4.4%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":3.83,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":4.39,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":12.33,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.15,"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":true,"unit":"%","value":58.03,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":30.19,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":30.15,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":5,"total_count":8,"overall_comment":"8개 지표 중 5개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":4.2,"per":10.41,"close":7787.4785,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":3.77,"per":8.56,"close":7283.1836,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":3.99,"per":14.11,"close":7974.5674,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":3.49,"per":12.53,"close":7149.6123,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":3.52,"per":13.33,"close":7483.5225,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":3.04,"per":11.64,"close":6746.9556,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"6.6배"},{"label":"PBR","value":"1.0배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"4.4%"}],"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":180.0,"pbr":null,"per":null,"roa":0.038273776502983865,"roe":0.043877112808091104,"revenue":19752327278.0,"market_cap":null,"net_income":5827677229.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.580309669674561,"total_assets":152262926773.0,"total_equity":132818156347.0,"profit_margin":0.295037498466868,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":5801680650.0,"operating_margin":0.2937213710741757},{"eps":null,"pbr":1.78,"per":11.05,"roa":null,"roe":null,"revenue":16727980351.0,"market_cap":224600000000.0,"net_income":null,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.5878316379904265,"total_assets":146069535100.0,"total_equity":126912269888.0,"profit_margin":null,"dividend_yield":1.73,"fiscal_quarter":"Q1","operating_income":4914020913.0,"operating_margin":0.29376056223704494},{"eps":null,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":17178739263.0,"market_cap":null,"net_income":null,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.5525071053056124,"total_assets":141838109092.0,"total_equity":125932489267.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":4197730037.0,"operating_margin":0.24435611791612533},{"eps":152.74,"pbr":null,"per":null,"roa":0.03674153554284955,"roe":0.04092253892297074,"revenue":17058559778.0,"market_cap":null,"net_income":4943609793.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.5732649443601815,"total_assets":134550984872.0,"total_equity":120804083107.0,"profit_margin":0.28980229616896797,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":5746525063.0,"operating_margin":0.3368704707657179},{"eps":137.71,"pbr":null,"per":null,"roa":0.03436835780785597,"roe":0.03847013950927316,"revenue":15665785262.0,"market_cap":null,"net_income":4457168572.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.5487331975532603,"total_assets":129688145035.0,"total_equity":115860473314.0,"profit_margin":0.2845161284580871,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":4064790635.0,"operating_margin":0.2594693190937472},{"eps":179.43,"pbr":null,"per":null,"roa":0.04646794914411829,"roe":0.052128898415080734,"revenue":17248711987.0,"market_cap":null,"net_income":5807331556.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.5947061678420499,"total_assets":124974991644.0,"total_equity":111403304742.0,"profit_margin":0.33668204097655907,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":6665044511.0,"operating_margin":0.3864082440487908},{"eps":109.59,"pbr":null,"per":null,"roa":0.02992428552456813,"roe":0.03259011680574711,"revenue":12239061572.0,"market_cap":null,"net_income":3546865223.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.5242848512732362,"total_assets":118527983570.0,"total_equity":108832540986.0,"profit_margin":0.2897987890766369,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2303788902.0,"operating_margin":0.18823247913635058},{"eps":134.57,"pbr":null,"per":null,"roa":0.03848758634206372,"roe":0.04136824959745023,"revenue":15442253185.0,"market_cap":null,"net_income":4355484114.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.5768179755433792,"total_assets":113165945905.0,"total_equity":105285675763.0,"profit_margin":0.28204978003020614,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":6007746079.0,"operating_margin":0.3890459511980861},{"eps":147.07,"pbr":null,"per":null,"roa":0.04381073628202356,"roe":0.047162177721349466,"revenue":12803289169.0,"market_cap":null,"net_income":4760087636.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.5776208895528383,"total_assets":108651167270.0,"total_equity":100930191649.0,"profit_margin":0.37178630999957224,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":3829373773.0,"operating_margin":0.2990929691935633},{"eps":173.85,"pbr":null,"per":null,"roa":0.05295294265384125,"roe":0.05850730447125121,"revenue":13268568711.0,"market_cap":null,"net_income":5626669412.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.6175688548989269,"total_assets":106257917502.0,"total_equity":96170375013.0,"profit_margin":0.4240600123911888,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":5435442284.0,"operating_margin":0.4096479735221081},{"eps":395.4,"pbr":null,"per":null,"roa":0.12947619141125272,"roe":0.1377005003380312,"revenue":15465076623.0,"market_cap":null,"net_income":12797534891.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.5303086025970866,"total_assets":98840835149.0,"total_equity":92937461081.0,"profit_margin":0.8275118968351716,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":5159701234.0,"operating_margin":0.33363567215220774},{"eps":32.0,"pbr":null,"per":null,"roa":0.010975481214254294,"roe":0.0118218424148125,"revenue":8439710371.0,"market_cap":null,"net_income":1040213038.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.49881886237065043,"total_assets":94776075663.0,"total_equity":87990771785.0,"profit_margin":0.12325221983615864,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1800836899.0,"operating_margin":0.21337662311113448}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":748.32,"per":10.41,"date":"2024-06","close":7787.48,"source":"reported"},{"eps":748.32,"per":8.67,"date":"2024-07","close":6487.95,"source":"reported"},{"eps":748.32,"per":9.41,"date":"2024-08","close":7040.73,"source":"reported"},{"eps":850.89,"per":8.56,"date":"2024-09","close":7283.18,"source":"reported"},{"eps":850.89,"per":9.68,"date":"2024-10","close":8233.59,"source":"reported"},{"eps":850.89,"per":9.12,"date":"2024-11","close":7758.38,"source":"reported"},{"eps":565.08,"per":14.11,"date":"2024-12","close":7974.57,"source":"reported"},{"eps":565.08,"per":13.03,"date":"2025-01","close":7365.67,"source":"reported"},{"eps":565.08,"per":15.03,"date":"2025-02","close":8495.08,"source":"reported"},{"eps":570.66,"per":12.53,"date":"2025-03","close":7149.61,"source":"reported"},{"eps":570.66,"per":13.85,"date":"2025-04","close":7905.82,"source":"reported"},{"eps":570.66,"per":13.65,"date":"2025-05","close":7787.97,"source":"reported"},{"eps":561.3,"per":13.33,"date":"2025-06","close":7483.52,"source":"reported"},{"eps":561.3,"per":14.26,"date":"2025-07","close":8004.03,"source":"reported"},{"eps":561.3,"per":11.67,"date":"2025-08","close":6550.54,"source":"reported"},{"eps":579.47,"per":11.64,"date":"2025-09","close":6746.96,"source":"reported"},{"eps":579.47,"per":10.44,"date":"2025-10","close":6049.67,"source":"reported"},{"eps":579.47,"per":11.07,"date":"2025-11","close":6413.04,"source":"reported"},{"eps":579.47,"per":11.68,"date":"2025-12","close":6770.0,"source":"reported"},{"eps":579.47,"per":12.93,"date":"2026-01","close":7490.0,"source":"reported"},{"eps":579.47,"per":12.1,"date":"2026-02","close":7010.0,"source":"reported"},{"eps":579.47,"per":11.73,"date":"2026-03","close":6800.0,"source":"reported"},{"eps":579.47,"per":11.27,"date":"2026-04","close":6530.0,"source":"reported"},{"eps":579.47,"per":8.34,"date":"2026-05","close":4835.0,"source":"reported"},{"eps":579.47,"per":7.45,"date":"2026-06","close":4315.0,"source":"reported"},{"eps":579.47,"per":8.18,"date":"2026-07","close":4740.0,"source":"reported"},{"eps":579.47,"per":8.94,"date":"2026-08","close":5180.0,"source":"reported"},{"eps":579.47,"per":8.03,"date":"2026-09","close":4655.0,"source":"reported"},{"eps":579.47,"per":7.12,"date":"2026-10","close":4125.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":10.97,"std":2.24,"count":29,"current":7.12,"lower_1sd":8.73,"upper_1sd":13.22},"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":"엠아이텍","phase":"above-fold","symbol_resolved":true}