{"status":"ok","report":{"price_analysis":{"current":6880.0,"change_1d":-0.1,"change_7d":-0.4,"change_30d":0.1,"high_30d":8210.0,"low_30d":6470.0,"position_in_range":24.0,"support":6644.0,"resistance":8036.0},"summary":"태양(053620)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 591.86억. 현재가 6,880원, 전일 대비 -0.1%, 30일 +0.1%. PER 3.5배 / ROE 2.5%. 기술적 시그널: MACD 골든크로스, 정배열 상승 추세. 최근 5일 외국인 순매수 614.00, 기관 순매도 500.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 3.5배입니다. ROE 2.5%입니다. 시가총액 591.86억. 매출 1514.86억, 영업이익 79.75억.","grade":"C","comment":"PER 3.48배, ROE 2.54%","per":3.48,"pbr":0.29,"roe":2.54,"eps":1979.3999999999999,"revenue":151486027297.0,"operating_income":7974567118.0,"net_income":16610245927.0,"market_cap":59186025600,"profit_margin":10.96,"roa":2.18,"operating_margin":5.26,"gross_margin":19.69,"debt_ratio":0.16715076831350167,"total_assets":238686281812.0,"total_equity":204503384046.0,"total_debt":34182897766.0,"dividend_yield":5.53,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 52.1로 중립 구간입니다. MACD(17.40)가 시그널선(9.56)을 상회합니다(골든크로스). 현재가가 SMA20(6832)과 SMA60(6778) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 6596~7069 (현재 위치 60%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 52","rsi_14":52.08333333333333,"macd":17.396366496968767,"macd_signal":9.556026787091541,"sma_20":6832.5,"sma_60":6777.666666666667,"bb_upper":7069.301604724293,"bb_lower":6595.698395275707,"atr_14":359.2857142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 614.00, 기관 순매수 -500.00. 30일 누적: 외국인 7448.00, 기관 -510.00.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":614.0,"institutional_flow":-500.0,"data":[{"date":"2026-10-23","foreign_net":394.0,"institution_net":0.0,"retail_net":-394.0},{"date":"2026-10-22","foreign_net":-26.0,"institution_net":0.0,"retail_net":26.0},{"date":"2026-10-21","foreign_net":10.0,"institution_net":0.0,"retail_net":-10.0},{"date":"2026-10-20","foreign_net":38.0,"institution_net":0.0,"retail_net":-38.0},{"date":"2026-10-19","foreign_net":198.0,"institution_net":-500.0,"retail_net":302.0},{"date":"2026-10-16","foreign_net":-176.0,"institution_net":0.0,"retail_net":176.0},{"date":"2026-10-15","foreign_net":810.0,"institution_net":0.0,"retail_net":-810.0},{"date":"2026-10-14","foreign_net":1195.0,"institution_net":0.0,"retail_net":-1195.0},{"date":"2026-10-13","foreign_net":853.0,"institution_net":0.0,"retail_net":-853.0},{"date":"2026-10-12","foreign_net":4657.0,"institution_net":0.0,"retail_net":-4657.0},{"date":"2026-10-08","foreign_net":-2621.0,"institution_net":-700.0,"retail_net":3321.0},{"date":"2026-10-07","foreign_net":2605.0,"institution_net":-360.0,"retail_net":-2245.0},{"date":"2026-10-06","foreign_net":221.0,"institution_net":-360.0,"retail_net":139.0},{"date":"2026-10-02","foreign_net":-684.0,"institution_net":-10.0,"retail_net":694.0},{"date":"2026-10-01","foreign_net":-294.0,"institution_net":0.0,"retail_net":294.0},{"date":"2026-09-30","foreign_net":176.0,"institution_net":0.0,"retail_net":-176.0},{"date":"2026-09-29","foreign_net":137.0,"institution_net":0.0,"retail_net":-137.0},{"date":"2026-09-28","foreign_net":-7.0,"institution_net":0.0,"retail_net":7.0},{"date":"2026-09-23","foreign_net":1169.0,"institution_net":0.0,"retail_net":-1169.0},{"date":"2026-09-22","foreign_net":217.0,"institution_net":0.0,"retail_net":-217.0},{"date":"2026-09-21","foreign_net":3.0,"institution_net":0.0,"retail_net":-3.0},{"date":"2026-09-18","foreign_net":304.0,"institution_net":400.0,"retail_net":-704.0},{"date":"2026-09-17","foreign_net":25.0,"institution_net":0.0,"retail_net":-25.0},{"date":"2026-09-16","foreign_net":-280.0,"institution_net":0.0,"retail_net":280.0},{"date":"2026-09-15","foreign_net":15.0,"institution_net":0.0,"retail_net":-15.0},{"date":"2026-09-14","foreign_net":-1349.0,"institution_net":0.0,"retail_net":1349.0},{"date":"2026-09-11","foreign_net":85.0,"institution_net":330.0,"retail_net":-415.0},{"date":"2026-09-10","foreign_net":-36.0,"institution_net":690.0,"retail_net":-654.0},{"date":"2026-09-09","foreign_net":-464.0,"institution_net":0.0,"retail_net":464.0},{"date":"2026-09-08","foreign_net":273.0,"institution_net":0.0,"retail_net":-273.0}],"periods":{"d1":{"foreign_net":394.0,"institution_net":0,"retail_net":-394.0},"d3":{"foreign_net":378.0,"institution_net":0,"retail_net":-378.0},"d7":{"foreign_net":1248.0,"institution_net":-500.0,"retail_net":-748.0},"d14":{"foreign_net":7474.0,"institution_net":-1930.0,"retail_net":-5544.0},"d30":{"foreign_net":7448.0,"institution_net":-510.0,"retail_net":-6938.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 3.48x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"B","percentile":75,"summary":"매출 +20.1%","metrics":[{"name":"매출 성장률 (QoQ)","value":20.1,"unit":"%","percentile":70,"direction":"higher_better"},{"name":"영업이익 성장률","value":46.3,"unit":"%","percentile":80,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 2.5%","metrics":[{"name":"ROE","value":2.54,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":5.26,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":10.96,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":2.18,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":57,"summary":"RSI 52","metrics":[{"name":"RSI (14)","value":52.1,"unit":"","percentile":52,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":0.1,"unit":"%","percentile":50,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":69,"summary":"유동비율 5.0x, 순차입금비율 0.1x","metrics":[{"name":"유동비율","value":4.98,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.14,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":27.9,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.07,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 3.48x (섹터 중앙 N/Ax)"},"growth":{"grade":"B","reason":"매출 +20.1%"},"profitability":{"grade":"C","reason":"ROE 2.5%"},"momentum":{"grade":"C","reason":"RSI 52"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":2.18,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":2.54,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":3.34,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.17,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":19.69,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":5.26,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":10.96,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["특별한 경고 요인 없음"],"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 20% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 20% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":3.48,"current_pbr":0.29,"per_5y_high":14.71,"per_5y_low":3.26,"per_5y_avg":6.21,"per_percentile":22.2,"pbr_5y_high":0.34,"pbr_5y_low":0.28,"pbr_5y_avg":0.3,"pbr_percentile":33.3,"per_5y_median":4.72,"pbr_5y_median":0.3,"history":[{"quarter":"2024-Q2","per":14.71,"pbr":0.34},{"quarter":"2024-Q3","per":10.95,"pbr":0.28},{"quarter":"2024-Q4","per":6.12,"pbr":0.29},{"quarter":"2025-Q1","per":5.52,"pbr":0.3},{"quarter":"2025-Q2","per":3.65,"pbr":0.31},{"quarter":"2025-Q3","per":3.65,"pbr":0.3},{"quarter":"2025-Q4","per":4.72,"pbr":0.31},{"quarter":"2026-Q1","per":3.34,"pbr":0.32},{"quarter":"2026-Q2","per":3.26,"pbr":0.29},{"quarter":"현재","per":3.48,"pbr":0.29}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":6633.4849,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":5549.165,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":5875.7485,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":5950.958,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":6402.2153,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":6204.7905,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":6510.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":7010.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":6460.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Basic Materials","industry":"SPECIALTY CHEMICALS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":14.71,"eps":451.06,"close":6633.48,"source":"reported"},{"date":"2024-07","per":14.02,"eps":451.06,"close":6323.68,"source":"reported"},{"date":"2024-08","per":12.65,"eps":451.06,"close":5704.07,"source":"reported"},{"date":"2024-09","per":10.95,"eps":506.92,"close":5549.16,"source":"reported"},{"date":"2024-10","per":11.29,"eps":506.92,"close":5722.29,"source":"reported"},{"date":"2024-11","per":11.05,"eps":506.92,"close":5603.84,"source":"reported"},{"date":"2024-12","per":6.12,"eps":960.72,"close":5875.75,"source":"reported"},{"date":"2025-01","per":6.16,"eps":960.72,"close":5922.75,"source":"reported"},{"date":"2025-02","per":6.25,"eps":960.72,"close":6007.37,"source":"reported"},{"date":"2025-03","per":5.52,"eps":1077.58,"close":5950.96,"source":"reported"},{"date":"2025-04","per":5.67,"eps":1077.58,"close":6110.78,"source":"reported"},{"date":"2025-05","per":5.74,"eps":1077.58,"close":6185.99,"source":"reported"},{"date":"2025-06","per":3.65,"eps":1751.64,"close":6402.22,"source":"reported"},{"date":"2025-07","per":3.67,"eps":1751.64,"close":6421.02,"source":"reported"},{"date":"2025-08","per":3.5,"eps":1751.64,"close":6138.98,"source":"reported"},{"date":"2025-09","per":3.65,"eps":1699.9,"close":6204.79,"source":"reported"},{"date":"2025-10","per":3.55,"eps":1699.9,"close":6026.17,"source":"reported"},{"date":"2025-11","per":3.41,"eps":1699.9,"close":5791.14,"source":"reported"},{"date":"2025-12","per":4.72,"eps":1378.16,"close":6510.0,"source":"reported"},{"date":"2026-01","per":4.59,"eps":1378.16,"close":6320.0,"source":"reported"},{"date":"2026-02","per":5.06,"eps":1378.16,"close":6970.0,"source":"reported"},{"date":"2026-03","per":3.34,"eps":2096.61,"close":7010.0,"source":"reported"},{"date":"2026-04","per":3.45,"eps":2096.61,"close":7240.0,"source":"reported"},{"date":"2026-05","per":3.39,"eps":2096.61,"close":7100.0,"source":"reported"},{"date":"2026-06","per":3.26,"eps":1979.4,"close":6460.0,"source":"reported"},{"date":"2026-07","per":3.29,"eps":1979.4,"close":6510.0,"source":"reported"},{"date":"2026-08","per":3.5,"eps":1979.4,"close":6920.0,"source":"reported"},{"date":"2026-09","per":3.45,"eps":1979.4,"close":6830.0,"source":"reported"},{"date":"2026-10","per":3.42,"eps":1979.4,"close":6770.0,"source":"reported"}],"trailing_per_history_meta":{"avg":5.97,"std":3.51,"upper_1sd":9.48,"lower_1sd":2.46,"current":3.42,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":5.53,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":{"grade":"A","percentile":92,"summary":"배당성향 19%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":19.2,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":5.2,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.14,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":5.53,"summary":"배당수익률 5.53%","metrics":[{"name":"배당수익률","value":5.53,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"3.5배"},{"label":"PBR","value":"0.3배"},{"label":"5년 PER 밴드","value":"하위 22%"},{"label":"ROE","value":"2.5%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"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"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"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},"meta":{"generated_at":"2026-10-24T01:53:18.070489+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.02544333108849488,"dividend_yield":null,"eps":653.0,"revenue":44167720338.0,"operating_income":3637476113.0,"net_income":5203247309.0,"market_cap":null,"profit_margin":0.11780656255702993,"operating_margin":0.08235598498549794,"roa":0.02179952391691413,"gross_margin":0.19694782040892392,"total_equity":204503384046.0,"total_assets":238686281812.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":5.25,"pbr":0.3,"roe":0.04316623637674582,"dividend_yield":5.53,"eps":1002.25,"revenue":36781462405.0,"operating_income":2485731354.0,"net_income":8619309862.0,"market_cap":62200000000.0,"profit_margin":0.23433842208591216,"operating_margin":0.06758109089382196,"roa":0.03666953269371621,"gross_margin":0.18755241988589985,"total_equity":199677122341.0,"total_assets":235053714319.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.007786188758137476,"dividend_yield":null,"eps":175.85,"revenue":36917836447.0,"operating_income":1816769769.0,"net_income":1512277291.0,"market_cap":null,"profit_margin":0.04096332387113357,"operating_margin":0.049211165762874313,"roa":0.006805542174376145,"gross_margin":0.1762665867579247,"total_equity":194225613837.0,"total_assets":222212610289.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.006615599252509041,"dividend_yield":null,"eps":148.3,"revenue":33619008107.0,"operating_income":34589882.0,"net_income":1275411465.0,"market_cap":null,"profit_margin":0.03793721280951295,"operating_margin":0.0010288787191433482,"roa":0.005228527118963212,"gross_margin":0.12733949694097677,"total_equity":192788501286.0,"total_assets":243933221724.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.03459522716046334,"dividend_yield":null,"eps":770.21,"revenue":34254790730.0,"operating_income":110552266.0,"net_income":6623767467.0,"market_cap":null,"profit_margin":0.1933676232095317,"operating_margin":0.0032273519599458375,"roa":0.030487215700515793,"gross_margin":0.12515382133820438,"total_equity":191464777389.0,"total_assets":217263771545.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.013196419817528922,"dividend_yield":null,"eps":283.8,"revenue":35560820213.0,"operating_income":431192903.0,"net_income":2440681279.0,"market_cap":null,"profit_margin":0.06863399843932053,"operating_margin":0.01212550499165282,"roa":0.010944762902376995,"gross_margin":0.1338496354271366,"total_equity":184950260203.0,"total_assets":222999922499.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.02324656682327017,"dividend_yield":null,"eps":497.59,"revenue":40888173505.0,"operating_income":485063529.0,"net_income":4279251265.0,"market_cap":null,"profit_margin":0.1046574326553548,"operating_margin":0.011863174297592044,"roa":0.019418299304630803,"gross_margin":0.1373747724708986,"total_equity":184080999897.0,"total_assets":220372093244.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.009575233237162233,"dividend_yield":null,"eps":200.04,"revenue":34580571497.0,"operating_income":123811500.0,"net_income":1720337535.0,"market_cap":null,"profit_margin":0.049748672752538116,"operating_margin":0.00358037749638525,"roa":0.007957489378366753,"gross_margin":0.1280411129233108,"total_equity":179665339986.0,"total_assets":216190993566.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.004645891995410316,"dividend_yield":null,"eps":96.15,"revenue":38639171818.0,"operating_income":919609870.0,"net_income":826893764.0,"market_cap":null,"profit_margin":0.021400400813321594,"operating_margin":0.023799937388192183,"roa":0.0038424412321134463,"gross_margin":0.13403147956673941,"total_equity":177983854299.0,"total_assets":215200106924.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.008110163006477432,"dividend_yield":null,"eps":166.94,"revenue":38130301687.0,"operating_income":638305079.0,"net_income":1435683099.0,"market_cap":null,"profit_margin":0.0376520256982251,"operating_margin":0.016740100412518406,"roa":0.0066052549659774765,"gross_margin":0.13092717193743195,"total_equity":177022718021.0,"total_assets":217354682960.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.0021083171028100063,"dividend_yield":null,"eps":43.79,"revenue":38244551417.0,"operating_income":304987498.0,"net_income":376629455.0,"market_cap":null,"profit_margin":0.009847924502850497,"operating_margin":0.00797466532355327,"roa":0.001764200187717857,"gross_margin":0.11311994272933114,"total_equity":178639851898.0,"total_assets":213484534024.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.0069559523466977205,"dividend_yield":null,"eps":144.18,"revenue":33520476056.0,"operating_income":673846673.0,"net_income":1239926218.0,"market_cap":null,"profit_margin":0.03699011362274669,"operating_margin":0.02010253887427666,"roa":0.005824419963559066,"gross_margin":0.13920810591127483,"total_equity":178253983955.0,"total_assets":212884068415.0}],"current_price":6880.0,"change_pct":-0.15,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":12900.0},{"date":"2016-10-25","close":12850.0},{"date":"2016-10-26","close":12300.0},{"date":"2016-10-27","close":12850.0},{"date":"2016-10-28","close":12950.0},{"date":"2016-10-31","close":11700.0},{"date":"2016-11-01","close":11600.0},{"date":"2016-11-02","close":10950.0},{"date":"2016-11-03","close":11350.0},{"date":"2016-11-04","close":11100.0},{"date":"2016-11-07","close":11050.0},{"date":"2016-11-08","close":10700.0},{"date":"2016-11-09","close":10300.0},{"date":"2016-11-10","close":10750.0},{"date":"2016-11-11","close":11150.0},{"date":"2016-11-14","close":11200.0},{"date":"2016-11-15","close":10700.0},{"date":"2016-11-16","close":11000.0},{"date":"2016-11-17","close":11400.0},{"date":"2016-11-18","close":11300.0},{"date":"2016-11-21","close":11100.0},{"date":"2016-11-22","close":11100.0},{"date":"2016-11-23","close":10950.0},{"date":"2016-11-24","close":10600.0},{"date":"2016-11-25","close":10750.0},{"date":"2016-11-28","close":10700.0},{"date":"2016-11-29","close":10900.0},{"date":"2016-11-30","close":11000.0},{"date":"2016-12-01","close":11150.0},{"date":"2016-12-02","close":11100.0},{"date":"2016-12-05","close":11000.0},{"date":"2016-12-06","close":11050.0},{"date":"2016-12-07","close":11000.0},{"date":"2016-12-08","close":11100.0},{"date":"2016-12-09","close":11250.0},{"date":"2016-12-12","close":11200.0},{"date":"2016-12-13","close":11450.0},{"date":"2016-12-14","close":11400.0},{"date":"2016-12-15","close":11250.0},{"date":"2016-12-16","close":11500.0},{"date":"2016-12-19","close":11750.0},{"date":"2016-12-20","close":11600.0},{"date":"2016-12-21","close":11450.0},{"date":"2016-12-22","close":12000.0},{"date":"2016-12-23","close":12000.0},{"date":"2016-12-26","close":11950.0},{"date":"2016-12-27","close":12000.0},{"date":"2016-12-28","close":11950.0},{"date":"2016-12-29","close":12050.0},{"date":"2017-01-02","close":11750.0},{"date":"2017-01-03","close":12000.0},{"date":"2017-01-04","close":11850.0},{"date":"2017-01-05","close":11950.0},{"date":"2017-01-06","close":12000.0},{"date":"2017-01-09","close":12000.0},{"date":"2017-01-10","close":12000.0},{"date":"2017-01-11","close":11900.0},{"date":"2017-01-12","close":12000.0},{"date":"2017-01-13","close":12350.0},{"date":"2017-01-16","close":12150.0},{"date":"2017-01-17","close":11950.0},{"date":"2017-01-18","close":12150.0},{"date":"2017-01-19","close":12000.0},{"date":"2017-01-20","close":12000.0},{"date":"2017-01-23","close":12050.0},{"date":"2017-01-24","close":11900.0},{"date":"2017-01-25","close":11900.0},{"date":"2017-01-26","close":11950.0},{"date":"2017-01-31","close":12050.0},{"date":"2017-02-01","close":12100.0},{"date":"2017-02-02","close":12000.0},{"date":"2017-02-03","close":11800.0},{"date":"2017-02-06","close":11800.0},{"date":"2017-02-07","close":11750.0},{"date":"2017-02-08","close":11550.0},{"date":"2017-02-09","close":11500.0},{"date":"2017-02-10","close":11700.0},{"date":"2017-02-13","close":11700.0},{"date":"2017-02-14","close":11700.0},{"date":"2017-02-15","close":11800.0},{"date":"2017-02-16","close":12000.0},{"date":"2017-02-17","close":12000.0},{"date":"2017-02-20","close":12150.0},{"date":"2017-02-21","close":11950.0},{"date":"2017-02-22","close":11850.0},{"date":"2017-02-23","close":11650.0},{"date":"2017-02-24","close":11600.0},{"date":"2017-02-27","close":11650.0},{"date":"2017-02-28","close":11750.0},{"date":"2017-03-02","close":11600.0},{"date":"2017-03-03","close":11550.0},{"date":"2017-03-06","close":11500.0},{"date":"2017-03-07","close":11500.0},{"date":"2017-03-08","close":11500.0},{"date":"2017-03-09","close":11400.0},{"date":"2017-03-10","close":11450.0},{"date":"2017-03-13","close":11650.0},{"date":"2017-03-14","close":11750.0},{"date":"2017-03-15","close":11700.0},{"date":"2017-03-16","close":11500.0},{"date":"2017-03-17","close":11300.0},{"date":"2017-03-20","close":11300.0},{"date":"2017-03-21","close":11350.0},{"date":"2017-03-22","close":11300.0},{"date":"2017-03-23","close":11350.0},{"date":"2017-03-24","close":11350.0},{"date":"2017-03-27","close":11300.0},{"date":"2017-03-28","close":11350.0},{"date":"2017-03-29","close":11350.0},{"date":"2017-03-30","close":11300.0},{"date":"2017-03-31","close":11300.0},{"date":"2017-04-03","close":11350.0},{"date":"2017-04-04","close":11300.0},{"date":"2017-04-05","close":11350.0},{"date":"2017-04-06","close":11450.0},{"date":"2017-04-07","close":11350.0},{"date":"2017-04-10","close":11350.0},{"date":"2017-04-11","close":11150.0},{"date":"2017-04-12","close":11200.0},{"date":"2017-04-13","close":11300.0},{"date":"2017-04-14","close":11250.0},{"date":"2017-04-17","close":11200.0},{"date":"2017-04-18","close":11250.0},{"date":"2017-04-19","close":11350.0},{"date":"2017-04-20","close":11400.0},{"date":"2017-04-21","close":11600.0},{"date":"2017-04-24","close":11500.0},{"date":"2017-04-25","close":11500.0},{"date":"2017-04-26","close":11550.0},{"date":"2017-04-27","close":11400.0},{"date":"2017-04-28","close":11450.0},{"date":"2017-05-02","close":11350.0},{"date":"2017-05-04","close":11600.0},{"date":"2017-05-08","close":11750.0},{"date":"2017-05-10","close":11600.0},{"date":"2017-05-11","close":11550.0},{"date":"2017-05-12","close":11650.0},{"date":"2017-05-15","close":11700.0},{"date":"2017-05-16","close":11750.0},{"date":"2017-05-17","close":11850.0},{"date":"2017-05-18","close":11800.0},{"date":"2017-05-19","close":11950.0},{"date":"2017-05-22","close":12200.0},{"date":"2017-05-23","close":12200.0},{"date":"2017-05-24","close":12100.0},{"date":"2017-05-25","close":12100.0},{"date":"2017-05-26","close":12200.0},{"date":"2017-05-29","close":12050.0},{"date":"2017-05-30","close":12050.0},{"date":"2017-05-31","close":12050.0},{"date":"2017-06-01","close":12100.0},{"date":"2017-06-02","close":12200.0},{"date":"2017-06-05","close":12100.0},{"date":"2017-06-07","close":12150.0},{"date":"2017-06-08","close":12300.0},{"date":"2017-06-09","close":12250.0},{"date":"2017-06-12","close":12200.0},{"date":"2017-06-13","close":12250.0},{"date":"2017-06-14","close":12300.0},{"date":"2017-06-15","close":12100.0},{"date":"2017-06-16","close":12050.0},{"date":"2017-06-19","close":11800.0},{"date":"2017-06-20","close":11700.0},{"date":"2017-06-21","close":11750.0},{"date":"2017-06-22","close":11650.0},{"date":"2017-06-23","close":11750.0},{"date":"2017-06-26","close":11900.0},{"date":"2017-06-27","close":12000.0},{"date":"2017-06-28","close":12100.0},{"date":"2017-06-29","close":12150.0},{"date":"2017-06-30","close":12050.0},{"date":"2017-07-03","close":12050.0},{"date":"2017-07-04","close":12000.0},{"date":"2017-07-05","close":12000.0},{"date":"2017-07-06","close":12100.0},{"date":"2017-07-07","close":12100.0},{"date":"2017-07-10","close":12100.0},{"date":"2017-07-11","close":12000.0},{"date":"2017-07-12","close":11800.0},{"date":"2017-07-13","close":11900.0},{"date":"2017-07-14","close":11900.0},{"date":"2017-07-17","close":11950.0},{"date":"2017-07-18","close":11900.0},{"date":"2017-07-19","close":12050.0},{"date":"2017-07-20","close":12300.0},{"date":"2017-07-21","close":12550.0},{"date":"2017-07-24","close":12350.0},{"date":"2017-07-25","close":12500.0},{"date":"2017-07-26","close":12600.0},{"date":"2017-07-27","close":12900.0},{"date":"2017-07-28","close":12800.0},{"date":"2017-07-31","close":11950.0},{"date":"2017-08-01","close":11550.0},{"date":"2017-08-02","close":11750.0},{"date":"2017-08-03","close":11250.0},{"date":"2017-08-04","close":11150.0},{"date":"2017-08-07","close":11400.0},{"date":"2017-08-08","close":11400.0},{"date":"2017-08-09","close":11150.0},{"date":"2017-08-10","close":11050.0},{"date":"2017-08-11","close":11000.0},{"date":"2017-08-14","close":10900.0},{"date":"2017-08-16","close":10950.0},{"date":"2017-08-17","close":11000.0},{"date":"2017-08-18","close":11100.0},{"date":"2017-08-21","close":11100.0},{"date":"2017-08-22","close":10400.0},{"date":"2017-08-23","close":10500.0},{"date":"2017-08-24","close":10750.0},{"date":"2017-08-25","close":10700.0},{"date":"2017-08-28","close":11000.0},{"date":"2017-08-29","close":11000.0},{"date":"2017-08-30","close":10850.0},{"date":"2017-08-31","close":10650.0},{"date":"2017-09-01","close":10700.0},{"date":"2017-09-04","close":11000.0},{"date":"2017-09-05","close":10550.0},{"date":"2017-09-06","close":10550.0},{"date":"2017-09-07","close":10800.0},{"date":"2017-09-08","close":10700.0},{"date":"2017-09-11","close":10800.0},{"date":"2017-09-12","close":10950.0},{"date":"2017-09-13","close":10800.0},{"date":"2017-09-14","close":10850.0},{"date":"2017-09-15","close":10650.0},{"date":"2017-09-18","close":10800.0},{"date":"2017-09-19","close":10650.0},{"date":"2017-09-20","close":10600.0},{"date":"2017-09-21","close":10200.0},{"date":"2017-09-22","close":9990.0},{"date":"2017-09-25","close":9900.0},{"date":"2017-09-26","close":10050.0},{"date":"2017-09-27","close":9950.0},{"date":"2017-09-28","close":10400.0},{"date":"2017-09-29","close":10750.0},{"date":"2017-10-10","close":10400.0},{"date":"2017-10-11","close":10250.0},{"date":"2017-10-12","close":10250.0},{"date":"2017-10-13","close":10300.0},{"date":"2017-10-16","close":10300.0},{"date":"2017-10-17","close":10700.0},{"date":"2017-10-18","close":10850.0},{"date":"2017-10-19","close":11000.0},{"date":"2017-10-20","close":11000.0},{"date":"2017-10-23","close":11200.0},{"date":"2017-10-24","close":11250.0},{"date":"2017-10-25","close":11250.0},{"date":"2017-10-26","close":11100.0},{"date":"2017-10-27","close":11300.0},{"date":"2017-10-30","close":11300.0},{"date":"2017-10-31","close":11500.0},{"date":"2017-11-01","close":11400.0},{"date":"2017-11-02","close":11300.0},{"date":"2017-11-03","close":11200.0},{"date":"2017-11-06","close":11300.0},{"date":"2017-11-07","close":11300.0},{"date":"2017-11-08","close":11600.0},{"date":"2017-11-09","close":11750.0},{"date":"2017-11-10","close":11800.0},{"date":"2017-11-13","close":11950.0},{"date":"2017-11-14","close":12000.0},{"date":"2017-11-15","close":12050.0},{"date":"2017-11-16","close":12100.0},{"date":"2017-11-17","close":12000.0},{"date":"2017-11-20","close":11750.0},{"date":"2017-11-21","close":11650.0},{"date":"2017-11-22","close":11900.0},{"date":"2017-11-23","close":12100.0},{"date":"2017-11-24","close":12100.0},{"date":"2017-11-27","close":11700.0},{"date":"2017-11-28","close":11700.0},{"date":"2017-11-29","close":11750.0},{"date":"2017-11-30","close":11800.0},{"date":"2017-12-01","close":12000.0},{"date":"2017-12-04","close":12000.0},{"date":"2017-12-05","close":11800.0},{"date":"2017-12-06","close":11850.0},{"date":"2017-12-07","close":11550.0},{"date":"2017-12-08","close":11200.0},{"date":"2017-12-11","close":11500.0},{"date":"2017-12-12","close":11650.0},{"date":"2017-12-13","close":11750.0},{"date":"2017-12-14","close":11700.0},{"date":"2017-12-15","close":11600.0},{"date":"2017-12-18","close":11700.0},{"date":"2017-12-19","close":11500.0},{"date":"2017-12-20","close":11700.0},{"date":"2017-12-21","close":11500.0},{"date":"2017-12-22","close":11350.0},{"date":"2017-12-26","close":11350.0},{"date":"2017-12-27","close":11350.0},{"date":"2017-12-28","close":11850.0},{"date":"2018-01-02","close":9369.752},{"date":"2018-01-03","close":9213.5879},{"date":"2018-01-04","close":9330.7129},{"date":"2018-01-05","close":9369.752},{"date":"2018-01-08","close":9369.752},{"date":"2018-01-09","close":9252.6309},{"date":"2018-01-10","close":9213.5879},{"date":"2018-01-11","close":9096.4678},{"date":"2018-01-12","close":9369.752},{"date":"2018-01-15","close":9213.5879},{"date":"2018-01-16","close":9096.4678},{"date":"2018-01-17","close":9096.4678},{"date":"2018-01-18","close":9135.5088},{"date":"2018-01-19","close":9369.752},{"date":"2018-01-22","close":9174.5498},{"date":"2018-01-23","close":9213.5879},{"date":"2018-01-24","close":9369.752},{"date":"2018-01-25","close":9408.793},{"date":"2018-01-26","close":10072.4854},{"date":"2018-01-29","close":10150.5654},{"date":"2018-01-30","close":9994.4023},{"date":"2018-01-31","close":9916.3223},{"date":"2018-02-01","close":9877.2793},{"date":"2018-02-02","close":9760.1592},{"date":"2018-02-05","close":9486.874},{"date":"2018-02-06","close":9330.7129},{"date":"2018-02-07","close":9369.752},{"date":"2018-02-08","close":9447.833},{"date":"2018-02-09","close":9369.752},{"date":"2018-02-12","close":9564.9561},{"date":"2018-02-13","close":9603.9961},{"date":"2018-02-14","close":9135.5088},{"date":"2018-02-19","close":9096.4678},{"date":"2018-02-20","close":9252.6309},{"date":"2018-02-21","close":9135.5088},{"date":"2018-02-22","close":9291.6709},{"date":"2018-02-23","close":9057.4277},{"date":"2018-02-26","close":9213.5879},{"date":"2018-02-27","close":9252.6309},{"date":"2018-02-28","close":8862.2246},{"date":"2018-03-02","close":8627.9805},{"date":"2018-03-05","close":8588.9414},{"date":"2018-03-06","close":8432.7764},{"date":"2018-03-07","close":8432.7764},{"date":"2018-03-08","close":8471.8184},{"date":"2018-03-09","close":8588.9414},{"date":"2018-03-12","close":8627.9805},{"date":"2018-03-13","close":8627.9805},{"date":"2018-03-14","close":8706.0615},{"date":"2018-03-15","close":8706.0615},{"date":"2018-03-16","close":8706.0615},{"date":"2018-03-19","close":8667.0205},{"date":"2018-03-20","close":8471.8184},{"date":"2018-03-21","close":8471.8184},{"date":"2018-03-22","close":8627.9805},{"date":"2018-03-23","close":8510.8584},{"date":"2018-03-26","close":8510.8584},{"date":"2018-03-27","close":8471.8184},{"date":"2018-03-28","close":8354.6963},{"date":"2018-03-29","close":8276.6143},{"date":"2018-03-30","close":8471.8184},{"date":"2018-04-02","close":8471.8184},{"date":"2018-04-03","close":8471.8184},{"date":"2018-04-04","close":8237.5732},{"date":"2018-04-05","close":8276.6143},{"date":"2018-04-06","close":8315.6553},{"date":"2018-04-09","close":8276.6143},{"date":"2018-04-10","close":8198.5342},{"date":"2018-04-11","close":8120.4521},{"date":"2018-04-12","close":8354.6963},{"date":"2018-04-13","close":8159.4927},{"date":"2018-04-16","close":8042.3706},{"date":"2018-04-17","close":7847.1685},{"date":"2018-04-18","close":8003.3301},{"date":"2018-04-19","close":8003.3301},{"date":"2018-04-20","close":8081.4106},{"date":"2018-04-23","close":8237.5732},{"date":"2018-04-24","close":8354.6963},{"date":"2018-04-25","close":8745.1025},{"date":"2018-04-26","close":8745.1025},{"date":"2018-04-27","close":8667.0205},{"date":"2018-04-30","close":8588.9414},{"date":"2018-05-02","close":8901.2646},{"date":"2018-05-03","close":9174.5498},{"date":"2018-05-04","close":9213.5879},{"date":"2018-05-08","close":8940.3066},{"date":"2018-05-09","close":9096.4678},{"date":"2018-05-10","close":8784.1426},{"date":"2018-05-11","close":9096.4678},{"date":"2018-05-14","close":9369.752},{"date":"2018-05-15","close":8979.3457},{"date":"2018-05-16","close":8549.8975},{"date":"2018-05-17","close":8862.2246},{"date":"2018-05-18","close":8862.2246},{"date":"2018-05-21","close":8549.8975},{"date":"2018-05-23","close":8393.7363},{"date":"2018-05-24","close":8393.7363},{"date":"2018-05-25","close":8471.8184},{"date":"2018-05-28","close":8588.9414},{"date":"2018-05-29","close":8315.6553},{"date":"2018-05-30","close":8081.4106},{"date":"2018-05-31","close":8159.4927},{"date":"2018-06-01","close":8159.4927},{"date":"2018-06-04","close":8120.4521},{"date":"2018-06-05","close":8549.8975},{"date":"2018-06-07","close":8510.8584},{"date":"2018-06-08","close":8588.9414},{"date":"2018-06-11","close":8823.1836},{"date":"2018-06-12","close":9096.4678},{"date":"2018-06-14","close":9057.4277},{"date":"2018-06-15","close":9096.4678},{"date":"2018-06-18","close":9057.4277},{"date":"2018-06-19","close":8901.2646},{"date":"2018-06-20","close":8784.1426},{"date":"2018-06-21","close":8979.3457},{"date":"2018-06-22","close":8979.3457},{"date":"2018-06-25","close":8979.3457},{"date":"2018-06-26","close":9057.4277},{"date":"2018-06-27","close":9018.3857},{"date":"2018-06-28","close":8940.3066},{"date":"2018-06-29","close":8862.2246},{"date":"2018-07-02","close":8432.7764},{"date":"2018-07-03","close":7847.1685},{"date":"2018-07-04","close":7925.2485},{"date":"2018-07-05","close":7925.2485},{"date":"2018-07-06","close":8081.4106},{"date":"2018-07-09","close":8120.4521},{"date":"2018-07-10","close":8120.4521},{"date":"2018-07-11","close":8120.4521},{"date":"2018-07-12","close":8276.6143},{"date":"2018-07-13","close":8159.4927},{"date":"2018-07-16","close":7808.1265},{"date":"2018-07-17","close":7753.4707},{"date":"2018-07-18","close":7628.5405},{"date":"2018-07-19","close":7589.499},{"date":"2018-07-20","close":7644.1567},{"date":"2018-07-23","close":7464.5693},{"date":"2018-07-24","close":7589.499},{"date":"2018-07-25","close":7691.0044},{"date":"2018-07-26","close":7730.0449},{"date":"2018-07-27","close":7886.208},{"date":"2018-07-30","close":7800.3184},{"date":"2018-07-31","close":7753.4707},{"date":"2018-08-01","close":7745.6616},{"date":"2018-08-02","close":7776.8945},{"date":"2018-08-03","close":7628.5405},{"date":"2018-08-06","close":7511.418},{"date":"2018-08-07","close":7417.7207},{"date":"2018-08-08","close":7487.9922},{"date":"2018-08-09","close":7417.7207},{"date":"2018-08-10","close":7261.5586},{"date":"2018-08-13","close":7042.9302},{"date":"2018-08-14","close":7183.4771},{"date":"2018-08-16","close":6925.8086},{"date":"2018-08-17","close":6793.0703},{"date":"2018-08-20","close":6636.9072},{"date":"2018-08-21","close":6730.605},{"date":"2018-08-22","close":6730.605},{"date":"2018-08-23","close":6793.0703},{"date":"2018-08-24","close":6918.0005},{"date":"2018-08-27","close":7027.3145},{"date":"2018-08-28","close":7011.6982},{"date":"2018-08-29","close":7042.9302},{"date":"2018-08-30","close":6949.2329},{"date":"2018-08-31","close":6925.8086},{"date":"2018-09-03","close":6949.2329},{"date":"2018-09-04","close":7027.3145},{"date":"2018-09-05","close":7097.5869},{"date":"2018-09-06","close":7027.3145},{"date":"2018-09-07","close":7035.1216},{"date":"2018-09-10","close":6996.0815},{"date":"2018-09-11","close":6988.2739},{"date":"2018-09-12","close":6918.0005},{"date":"2018-09-13","close":6949.2329},{"date":"2018-09-14","close":7035.1216},{"date":"2018-09-17","close":7089.7788},{"date":"2018-09-18","close":7121.0122},{"date":"2018-09-19","close":7292.791},{"date":"2018-09-20","close":7316.2148},{"date":"2018-09-21","close":7324.0225},{"date":"2018-09-27","close":7402.105},{"date":"2018-09-28","close":7456.7612},{"date":"2018-10-01","close":7456.7612},{"date":"2018-10-02","close":7581.6904},{"date":"2018-10-04","close":7612.9248},{"date":"2018-10-05","close":7636.3486},{"date":"2018-10-08","close":7573.8823},{"date":"2018-10-10","close":7495.8018},{"date":"2018-10-11","close":7144.436},{"date":"2018-10-12","close":7183.4771},{"date":"2018-10-15","close":7144.436},{"date":"2018-10-16","close":7261.5586},{"date":"2018-10-17","close":6949.2329},{"date":"2018-10-18","close":7066.3545},{"date":"2018-10-19","close":7081.9712},{"date":"2018-10-22","close":7245.9414},{"date":"2018-10-23","close":7121.0122},{"date":"2018-10-24","close":7035.1216},{"date":"2018-10-25","close":7105.3955},{"date":"2018-10-26","close":7105.3955},{"date":"2018-10-29","close":7105.3955},{"date":"2018-10-30","close":6660.332},{"date":"2018-10-31","close":6707.1807},{"date":"2018-11-01","close":6894.5767},{"date":"2018-11-02","close":7105.3955},{"date":"2018-11-05","close":6949.2329},{"date":"2018-11-06","close":7019.5063},{"date":"2018-11-07","close":7066.3545},{"date":"2018-11-08","close":7105.3955},{"date":"2018-11-09","close":6964.8491},{"date":"2018-11-12","close":6996.0815},{"date":"2018-11-13","close":6839.9194},{"date":"2018-11-14","close":6785.2627},{"date":"2018-11-15","close":6832.1113},{"date":"2018-11-16","close":6871.1519},{"date":"2018-11-19","close":6808.6865},{"date":"2018-11-20","close":6925.8086},{"date":"2018-11-21","close":6918.0005},{"date":"2018-11-22","close":7027.3145},{"date":"2018-11-23","close":7144.436},{"date":"2018-11-26","close":7230.3262},{"date":"2018-11-27","close":7331.832},{"date":"2018-11-28","close":7292.791},{"date":"2018-11-29","close":7292.791},{"date":"2018-11-30","close":7292.791},{"date":"2018-12-03","close":7394.2959},{"date":"2018-12-04","close":7394.2959},{"date":"2018-12-05","close":7417.7207},{"date":"2018-12-06","close":7417.7207},{"date":"2018-12-07","close":7441.1455},{"date":"2018-12-10","close":7472.3765},{"date":"2018-12-11","close":7417.7207},{"date":"2018-12-12","close":7464.5693},{"date":"2018-12-13","close":7534.8428},{"date":"2018-12-14","close":7620.7329},{"date":"2018-12-17","close":7730.0449},{"date":"2018-12-18","close":7730.0449},{"date":"2018-12-19","close":7769.0869},{"date":"2018-12-20","close":7722.2368},{"date":"2018-12-21","close":7730.0449},{"date":"2018-12-24","close":7667.5806},{"date":"2018-12-26","close":7409.9121},{"date":"2018-12-27","close":8364.7578},{"date":"2018-12-28","close":7970.1934},{"date":"2019-01-02","close":7693.999},{"date":"2019-01-03","close":7496.7168},{"date":"2019-01-04","close":7267.8691},{"date":"2019-01-07","close":7133.7173},{"date":"2019-01-08","close":7149.5005},{"date":"2019-01-09","close":7212.6294},{"date":"2019-01-10","close":7757.1284},{"date":"2019-01-11","close":7828.1494},{"date":"2019-01-14","close":7757.1284},{"date":"2019-01-15","close":7717.6729},{"date":"2019-01-16","close":7615.0859},{"date":"2019-01-17","close":7559.8467},{"date":"2019-01-18","close":7591.4111},{"date":"2019-01-21","close":7607.1953},{"date":"2019-01-22","close":8838.2344},{"date":"2019-01-23","close":8285.8447},{"date":"2019-01-24","close":8798.7773},{"date":"2019-01-25","close":8877.6904},{"date":"2019-01-28","close":8838.2344},{"date":"2019-01-29","close":8877.6904},{"date":"2019-01-30","close":9469.5371},{"date":"2019-01-31","close":9035.5166},{"date":"2019-02-01","close":8562.0381},{"date":"2019-02-07","close":8443.6699},{"date":"2019-02-08","close":8364.7578},{"date":"2019-02-11","close":8364.7578},{"date":"2019-02-12","close":8601.4961},{"date":"2019-02-13","close":9035.5166},{"date":"2019-02-14","close":8838.2344},{"date":"2019-02-15","close":8483.127},{"date":"2019-02-18","close":8522.583},{"date":"2019-02-19","close":8483.127},{"date":"2019-02-20","close":8246.3877},{"date":"2019-02-21","close":8206.9316},{"date":"2019-02-22","close":8088.562},{"date":"2019-02-25","close":8128.0186},{"date":"2019-02-26","close":7970.1934},{"date":"2019-02-27","close":7970.1934},{"date":"2019-02-28","close":7804.4766},{"date":"2019-03-04","close":7891.2798},{"date":"2019-03-05","close":7891.2798},{"date":"2019-03-06","close":8167.4761},{"date":"2019-03-07","close":9232.7979},{"date":"2019-03-08","close":9430.0801},{"date":"2019-03-11","close":9193.3418},{"date":"2019-03-12","close":9153.8867},{"date":"2019-03-13","close":8601.4961},{"date":"2019-03-14","close":8562.0381},{"date":"2019-03-15","close":8325.3008},{"date":"2019-03-18","close":8404.2139},{"date":"2019-03-19","close":8719.8643},{"date":"2019-03-20","close":8404.2139},{"date":"2019-03-21","close":7970.1934},{"date":"2019-03-22","close":8128.0186},{"date":"2019-03-25","close":7930.7373},{"date":"2019-03-26","close":8009.6499},{"date":"2019-03-27","close":8088.562},{"date":"2019-03-28","close":8049.1055},{"date":"2019-03-29","close":8206.9316},{"date":"2019-04-01","close":8128.0186},{"date":"2019-04-02","close":8128.0186},{"date":"2019-04-03","close":8246.3877},{"date":"2019-04-04","close":8246.3877},{"date":"2019-04-05","close":8325.3008},{"date":"2019-04-08","close":8246.3877},{"date":"2019-04-09","close":8167.4761},{"date":"2019-04-10","close":8206.9316},{"date":"2019-04-11","close":8246.3877},{"date":"2019-04-12","close":8483.127},{"date":"2019-04-15","close":8443.6699},{"date":"2019-04-16","close":8483.127},{"date":"2019-04-17","close":8483.127},{"date":"2019-04-18","close":8285.8447},{"date":"2019-04-19","close":8364.7578},{"date":"2019-04-22","close":8522.583},{"date":"2019-04-23","close":8364.7578},{"date":"2019-04-24","close":8088.562},{"date":"2019-04-25","close":8128.0186},{"date":"2019-04-26","close":7970.1934},{"date":"2019-04-29","close":8049.1055},{"date":"2019-04-30","close":8128.0186},{"date":"2019-05-02","close":8128.0186},{"date":"2019-05-03","close":8128.0186},{"date":"2019-05-07","close":8088.562},{"date":"2019-05-08","close":8128.0186},{"date":"2019-05-09","close":8049.1055},{"date":"2019-05-10","close":8049.1055},{"date":"2019-05-13","close":8088.562},{"date":"2019-05-14","close":8088.562},{"date":"2019-05-15","close":8167.4761},{"date":"2019-05-16","close":8246.3877},{"date":"2019-05-17","close":8128.0186},{"date":"2019-05-20","close":8167.4761},{"date":"2019-05-21","close":8325.3008},{"date":"2019-05-22","close":8285.8447},{"date":"2019-05-23","close":8167.4761},{"date":"2019-05-24","close":8049.1055},{"date":"2019-05-27","close":8049.1055},{"date":"2019-05-28","close":8128.0186},{"date":"2019-05-29","close":7970.1934},{"date":"2019-05-30","close":8009.6499},{"date":"2019-05-31","close":7583.52},{"date":"2019-06-03","close":7559.8467},{"date":"2019-06-04","close":7709.7817},{"date":"2019-06-05","close":7788.6934},{"date":"2019-06-07","close":7930.7373},{"date":"2019-06-10","close":8009.6499},{"date":"2019-06-11","close":8128.0186},{"date":"2019-06-12","close":8088.562},{"date":"2019-06-13","close":8088.562},{"date":"2019-06-14","close":8009.6499},{"date":"2019-06-17","close":8167.4761},{"date":"2019-06-18","close":8088.562},{"date":"2019-06-19","close":8167.4761},{"date":"2019-06-20","close":7970.1934},{"date":"2019-06-21","close":7883.3887},{"date":"2019-06-24","close":7843.9326},{"date":"2019-06-25","close":7930.7373},{"date":"2019-06-26","close":8009.6499},{"date":"2019-06-27","close":7788.6934},{"date":"2019-06-28","close":7851.8247},{"date":"2019-07-01","close":7883.3887},{"date":"2019-07-02","close":7859.7153},{"date":"2019-07-03","close":7812.3677},{"date":"2019-07-04","close":7654.542},{"date":"2019-07-05","close":7678.2148},{"date":"2019-07-08","close":7433.5864},{"date":"2019-07-09","close":7394.1294},{"date":"2019-07-10","close":7346.7822},{"date":"2019-07-11","close":7362.564},{"date":"2019-07-12","close":7417.8042},{"date":"2019-07-15","close":7338.8906},{"date":"2019-07-16","close":7188.9561},{"date":"2019-07-17","close":7039.022},{"date":"2019-07-18","close":7086.3696},{"date":"2019-07-19","close":7181.0649},{"date":"2019-07-22","close":7291.543},{"date":"2019-07-23","close":7252.0864},{"date":"2019-07-24","close":7181.0649},{"date":"2019-07-25","close":7102.1528},{"date":"2019-07-26","close":6952.2183},{"date":"2019-07-29","close":6944.3267},{"date":"2019-07-30","close":6762.8276},{"date":"2019-07-31","close":6620.7842},{"date":"2019-08-01","close":6502.415},{"date":"2019-08-02","close":6462.9585},{"date":"2019-08-05","close":6391.937},{"date":"2019-08-06","close":6123.6338},{"date":"2019-08-07","close":6384.0459},{"date":"2019-08-08","close":6526.0898},{"date":"2019-08-09","close":6526.0898},{"date":"2019-08-12","close":6636.5674},{"date":"2019-08-13","close":6652.3491},{"date":"2019-08-14","close":6699.6963},{"date":"2019-08-16","close":6565.5454},{"date":"2019-08-19","close":6565.5454},{"date":"2019-08-20","close":6707.5879},{"date":"2019-08-21","close":6794.3926},{"date":"2019-08-22","close":6778.6094},{"date":"2019-08-23","close":6699.6963},{"date":"2019-08-26","close":6628.6758},{"date":"2019-08-27","close":6628.6758},{"date":"2019-08-28","close":6636.5674},{"date":"2019-08-29","close":6683.9146},{"date":"2019-08-30","close":6739.1533},{"date":"2019-09-02","close":6810.1753},{"date":"2019-09-03","close":6857.5229},{"date":"2019-09-04","close":6912.7622},{"date":"2019-09-05","close":6920.6528},{"date":"2019-09-06","close":6833.8491},{"date":"2019-09-09","close":6968.0015},{"date":"2019-09-10","close":6968.0015},{"date":"2019-09-11","close":7007.4565},{"date":"2019-09-16","close":7236.3037},{"date":"2019-09-17","close":7196.8481},{"date":"2019-09-18","close":7275.7607},{"date":"2019-09-19","close":7496.7168},{"date":"2019-09-20","close":7891.2798},{"date":"2019-09-23","close":7678.2148},{"date":"2019-09-24","close":7299.4341},{"date":"2019-09-25","close":7196.8481},{"date":"2019-09-26","close":7259.9785},{"date":"2019-09-27","close":7204.7383},{"date":"2019-09-30","close":7228.4131},{"date":"2019-10-01","close":7228.4131},{"date":"2019-10-02","close":7165.2822},{"date":"2019-10-04","close":7149.5005},{"date":"2019-10-07","close":7133.7173},{"date":"2019-10-08","close":7157.3911},{"date":"2019-10-10","close":7117.9341},{"date":"2019-10-11","close":7094.2612},{"date":"2019-10-14","close":7110.043},{"date":"2019-10-15","close":7062.6963},{"date":"2019-10-16","close":7031.1304},{"date":"2019-10-17","close":6960.1094},{"date":"2019-10-18","close":6960.1094},{"date":"2019-10-21","close":6975.8921},{"date":"2019-10-22","close":7054.8052},{"date":"2019-10-23","close":7007.4565},{"date":"2019-10-24","close":7031.1304},{"date":"2019-10-25","close":7031.1304},{"date":"2019-10-28","close":7102.1528},{"date":"2019-10-29","close":7086.3696},{"date":"2019-10-30","close":6983.7837},{"date":"2019-10-31","close":6944.3267},{"date":"2019-11-01","close":6896.9785},{"date":"2019-11-04","close":6873.3057},{"date":"2019-11-05","close":6960.1094},{"date":"2019-11-06","close":7015.3486},{"date":"2019-11-07","close":6975.8921},{"date":"2019-11-08","close":6983.7837},{"date":"2019-11-11","close":6975.8921},{"date":"2019-11-12","close":7039.022},{"date":"2019-11-13","close":7007.4565},{"date":"2019-11-14","close":6936.436},{"date":"2019-11-15","close":7007.4565},{"date":"2019-11-18","close":7078.4775},{"date":"2019-11-19","close":7023.2397},{"date":"2019-11-20","close":7039.022},{"date":"2019-11-21","close":6912.7622},{"date":"2019-11-22","close":6865.4136},{"date":"2019-11-25","close":6896.9785},{"date":"2019-11-26","close":6841.7402},{"date":"2019-11-27","close":6723.3711},{"date":"2019-11-28","close":6699.6963},{"date":"2019-11-29","close":6707.5879},{"date":"2019-12-02","close":6620.7842},{"date":"2019-12-03","close":6510.3062},{"date":"2019-12-04","close":6431.3936},{"date":"2019-12-05","close":6352.481},{"date":"2019-12-06","close":6273.5679},{"date":"2019-12-09","close":6257.7852},{"date":"2019-12-10","close":6273.5679},{"date":"2019-12-11","close":6281.459},{"date":"2019-12-12","close":6265.6763},{"date":"2019-12-13","close":6344.5898},{"date":"2019-12-16","close":6431.3936},{"date":"2019-12-17","close":6391.937},{"date":"2019-12-18","close":6336.6982},{"date":"2019-12-19","close":6399.8286},{"date":"2019-12-20","close":6439.2847},{"date":"2019-12-23","close":6368.2637},{"date":"2019-12-24","close":6257.7852},{"date":"2019-12-26","close":6257.7852},{"date":"2019-12-27","close":6354.3066},{"date":"2019-12-30","close":6354.3066},{"date":"2020-01-02","close":6410.6108},{"date":"2020-01-03","close":6362.3501},{"date":"2020-01-06","close":6306.0464},{"date":"2020-01-07","close":6330.1758},{"date":"2020-01-08","close":6193.438},{"date":"2020-01-09","close":6249.7422},{"date":"2020-01-10","close":6249.7422},{"date":"2020-01-13","close":6281.915},{"date":"2020-01-14","close":6306.0464},{"date":"2020-01-15","close":6362.3501},{"date":"2020-01-16","close":6362.3501},{"date":"2020-01-17","close":6362.3501},{"date":"2020-01-20","close":6402.5669},{"date":"2020-01-21","close":6426.6978},{"date":"2020-01-22","close":6531.2622},{"date":"2020-01-23","close":6651.9136},{"date":"2020-01-28","close":7311.4746},{"date":"2020-01-29","close":6852.9985},{"date":"2020-01-30","close":6474.958},{"date":"2020-01-31","close":6483.0015},{"date":"2020-02-03","close":6209.5249},{"date":"2020-02-04","close":6289.959},{"date":"2020-02-05","close":6362.3501},{"date":"2020-02-06","close":6362.3501},{"date":"2020-02-07","close":6507.1318},{"date":"2020-02-10","close":6402.5669},{"date":"2020-02-11","close":6458.8716},{"date":"2020-02-12","close":6418.6538},{"date":"2020-02-13","close":6515.1753},{"date":"2020-02-14","close":6547.3491},{"date":"2020-02-17","close":6491.0449},{"date":"2020-02-18","close":6426.6978},{"date":"2020-02-19","close":6394.5239},{"date":"2020-02-20","close":6434.7412},{"date":"2020-02-21","close":6394.5239},{"date":"2020-02-24","close":6378.437},{"date":"2020-02-25","close":6474.958},{"date":"2020-02-26","close":6515.1753},{"date":"2020-02-27","close":6450.8276},{"date":"2020-02-28","close":6354.3066},{"date":"2020-03-02","close":6241.6982},{"date":"2020-03-03","close":6346.2632},{"date":"2020-03-04","close":6273.8726},{"date":"2020-03-05","close":6257.7852},{"date":"2020-03-06","close":6273.8726},{"date":"2020-03-09","close":6273.8726},{"date":"2020-03-10","close":5936.0488},{"date":"2020-03-11","close":5911.918},{"date":"2020-03-12","close":5911.918},{"date":"2020-03-13","close":4777.7954},{"date":"2020-03-16","close":5019.0977},{"date":"2020-03-17","close":5067.3579},{"date":"2020-03-18","close":5027.1411},{"date":"2020-03-19","close":4584.7529},{"date":"2020-03-20","close":4649.1001},{"date":"2020-03-23","close":4456.0576},{"date":"2020-03-24","close":4584.7529},{"date":"2020-03-25","close":4753.6646},{"date":"2020-03-26","close":4809.9683},{"date":"2020-03-27","close":4906.4893},{"date":"2020-03-30","close":5027.1411},{"date":"2020-03-31","close":5614.3115},{"date":"2020-04-01","close":5252.3574},{"date":"2020-04-02","close":5389.0957},{"date":"2020-04-03","close":5437.356},{"date":"2020-04-06","close":5574.0942},{"date":"2020-04-07","close":5517.79},{"date":"2020-04-08","close":5622.3545},{"date":"2020-04-09","close":5654.5283},{"date":"2020-04-10","close":5614.3115},{"date":"2020-04-13","close":5517.79},{"date":"2020-04-14","close":5710.833},{"date":"2020-04-16","close":5767.1367},{"date":"2020-04-17","close":5743.0059},{"date":"2020-04-20","close":5839.5273},{"date":"2020-04-21","close":5630.3984},{"date":"2020-04-22","close":5694.7456},{"date":"2020-04-23","close":5734.9629},{"date":"2020-04-24","close":5710.833},{"date":"2020-04-27","close":5726.9194},{"date":"2020-04-28","close":5887.7881},{"date":"2020-04-29","close":6080.8311},{"date":"2020-05-04","close":6137.1338},{"date":"2020-05-06","close":6265.8286},{"date":"2020-05-07","close":6434.7412},{"date":"2020-05-08","close":6555.3926},{"date":"2020-05-11","close":6619.7397},{"date":"2020-05-12","close":6466.9146},{"date":"2020-05-13","close":6917.3467},{"date":"2020-05-14","close":6933.4336},{"date":"2020-05-15","close":6901.2588},{"date":"2020-05-18","close":7391.9082},{"date":"2020-05-19","close":7166.6919},{"date":"2020-05-20","close":7206.9106},{"date":"2020-05-21","close":7126.4756},{"date":"2020-05-22","close":7037.998},{"date":"2020-05-25","close":7118.4326},{"date":"2020-05-26","close":7166.6919},{"date":"2020-05-27","close":7174.7363},{"date":"2020-05-28","close":7029.9546},{"date":"2020-05-29","close":7046.0415},{"date":"2020-06-01","close":7222.9976},{"date":"2020-06-02","close":7295.3872},{"date":"2020-06-03","close":7295.3872},{"date":"2020-06-04","close":7625.168},{"date":"2020-06-05","close":7705.6025},{"date":"2020-06-08","close":8123.8604},{"date":"2020-06-09","close":7794.0791},{"date":"2020-06-10","close":7512.5596},{"date":"2020-06-11","close":7480.3862},{"date":"2020-06-12","close":7383.8647},{"date":"2020-06-15","close":6772.5649},{"date":"2020-06-16","close":6901.2588},{"date":"2020-06-17","close":7102.3462},{"date":"2020-06-18","close":7198.8657},{"date":"2020-06-19","close":7391.9082},{"date":"2020-06-22","close":7464.2993},{"date":"2020-06-23","close":7343.6484},{"date":"2020-06-24","close":7247.1265},{"date":"2020-06-25","close":7255.1699},{"date":"2020-06-26","close":7343.6484},{"date":"2020-06-29","close":6997.7803},{"date":"2020-06-30","close":7029.9546},{"date":"2020-07-01","close":7037.998},{"date":"2020-07-02","close":7086.2593},{"date":"2020-07-03","close":7263.2129},{"date":"2020-07-06","close":7231.04},{"date":"2020-07-07","close":7239.084},{"date":"2020-07-08","close":7239.084},{"date":"2020-07-09","close":7319.5186},{"date":"2020-07-10","close":7263.2129},{"date":"2020-07-13","close":7432.1265},{"date":"2020-07-14","close":7424.0825},{"date":"2020-07-15","close":7424.0825},{"date":"2020-07-16","close":7343.6484},{"date":"2020-07-17","close":7327.5615},{"date":"2020-07-20","close":7247.1265},{"date":"2020-07-21","close":7351.6909},{"date":"2020-07-22","close":7432.1265},{"date":"2020-07-23","close":7391.9082},{"date":"2020-07-24","close":7407.9946},{"date":"2020-07-27","close":7649.2988},{"date":"2020-07-28","close":7480.3862},{"date":"2020-07-29","close":7456.2559},{"date":"2020-07-30","close":7416.0391},{"date":"2020-07-31","close":7560.8213},{"date":"2020-08-03","close":7319.5186},{"date":"2020-08-04","close":7335.605},{"date":"2020-08-05","close":7295.3872},{"date":"2020-08-06","close":7190.8232},{"date":"2020-08-07","close":7150.606},{"date":"2020-08-10","close":7222.9976},{"date":"2020-08-11","close":7319.5186},{"date":"2020-08-12","close":7239.084},{"date":"2020-08-13","close":7295.3872},{"date":"2020-08-14","close":7295.3872},{"date":"2020-08-18","close":7037.998},{"date":"2020-08-19","close":7126.4756},{"date":"2020-08-20","close":6732.3477},{"date":"2020-08-21","close":6869.0859},{"date":"2020-08-24","close":6861.042},{"date":"2020-08-25","close":7054.0854},{"date":"2020-08-26","close":6981.6943},{"date":"2020-08-27","close":6893.2158},{"date":"2020-08-28","close":6933.4336},{"date":"2020-08-31","close":7062.1279},{"date":"2020-09-01","close":7046.0415},{"date":"2020-09-02","close":7134.519},{"date":"2020-09-03","close":7142.562},{"date":"2020-09-04","close":7110.3887},{"date":"2020-09-07","close":7126.4756},{"date":"2020-09-08","close":7110.3887},{"date":"2020-09-09","close":7174.7363},{"date":"2020-09-10","close":7255.1699},{"date":"2020-09-11","close":7231.04},{"date":"2020-09-14","close":7214.9531},{"date":"2020-09-15","close":7190.8232},{"date":"2020-09-16","close":7174.7363},{"date":"2020-09-17","close":7086.2593},{"date":"2020-09-18","close":7126.4756},{"date":"2020-09-21","close":6949.52},{"date":"2020-09-22","close":6836.9116},{"date":"2020-09-23","close":6812.7817},{"date":"2020-09-24","close":6619.7397},{"date":"2020-09-25","close":6700.1743},{"date":"2020-09-28","close":6764.5215},{"date":"2020-09-29","close":6828.8687},{"date":"2020-10-05","close":6844.9556},{"date":"2020-10-06","close":6917.3467},{"date":"2020-10-07","close":6901.2588},{"date":"2020-10-08","close":6941.4766},{"date":"2020-10-12","close":6957.5635},{"date":"2020-10-13","close":6973.6509},{"date":"2020-10-14","close":6973.6509},{"date":"2020-10-15","close":6917.3467},{"date":"2020-10-16","close":6933.4336},{"date":"2020-10-19","close":6909.3027},{"date":"2020-10-20","close":6852.9985},{"date":"2020-10-21","close":6861.042},{"date":"2020-10-22","close":6877.1294},{"date":"2020-10-23","close":6852.9985},{"date":"2020-10-26","close":6772.5649},{"date":"2020-10-27","close":6659.957},{"date":"2020-10-28","close":6684.0874},{"date":"2020-10-29","close":6483.0015},{"date":"2020-10-30","close":6515.1753},{"date":"2020-11-02","close":6539.3052},{"date":"2020-11-03","close":6539.3052},{"date":"2020-11-04","close":6450.8276},{"date":"2020-11-05","close":6651.9136},{"date":"2020-11-06","close":6587.5659},{"date":"2020-11-09","close":6676.0439},{"date":"2020-11-10","close":6708.2178},{"date":"2020-11-11","close":6748.4346},{"date":"2020-11-12","close":6772.5649},{"date":"2020-11-13","close":6764.5215},{"date":"2020-11-16","close":6748.4346},{"date":"2020-11-17","close":6627.7832},{"date":"2020-11-18","close":6651.9136},{"date":"2020-11-19","close":6643.8696},{"date":"2020-11-20","close":6643.8696},{"date":"2020-11-23","close":6684.0874},{"date":"2020-11-24","close":6716.2607},{"date":"2020-11-25","close":6716.2607},{"date":"2020-11-26","close":6692.1304},{"date":"2020-11-27","close":6692.1304},{"date":"2020-11-30","close":6708.2178},{"date":"2020-12-01","close":6724.3047},{"date":"2020-12-02","close":6700.1743},{"date":"2020-12-03","close":6700.1743},{"date":"2020-12-04","close":6740.3911},{"date":"2020-12-07","close":6708.2178},{"date":"2020-12-08","close":6716.2607},{"date":"2020-12-09","close":6676.0439},{"date":"2020-12-10","close":6692.1304},{"date":"2020-12-11","close":6708.2178},{"date":"2020-12-14","close":6708.2178},{"date":"2020-12-15","close":6788.6519},{"date":"2020-12-16","close":6812.7817},{"date":"2020-12-17","close":6812.7817},{"date":"2020-12-18","close":6748.4346},{"date":"2020-12-21","close":6812.7817},{"date":"2020-12-22","close":6716.2607},{"date":"2020-12-23","close":6692.1304},{"date":"2020-12-24","close":6812.7817},{"date":"2020-12-28","close":6885.1724},{"date":"2020-12-29","close":6844.2383},{"date":"2020-12-30","close":6934.2939},{"date":"2021-01-04","close":6860.6123},{"date":"2021-01-05","close":6917.9204},{"date":"2021-01-06","close":7040.7236},{"date":"2021-01-07","close":7482.8159},{"date":"2021-01-08","close":7220.8354},{"date":"2021-01-11","close":7155.3398},{"date":"2021-01-12","close":7261.77},{"date":"2021-01-13","close":7138.9663},{"date":"2021-01-14","close":7278.1436},{"date":"2021-01-15","close":7286.3301},{"date":"2021-01-18","close":7196.2744},{"date":"2021-01-19","close":7245.396},{"date":"2021-01-20","close":7269.9565},{"date":"2021-01-21","close":7261.77},{"date":"2021-01-22","close":7343.6382},{"date":"2021-01-25","close":7450.0679},{"date":"2021-01-26","close":7417.3203},{"date":"2021-01-27","close":7433.6943},{"date":"2021-01-28","close":7302.7041},{"date":"2021-01-29","close":7122.5928},{"date":"2021-02-01","close":7269.9565},{"date":"2021-02-02","close":7286.3301},{"date":"2021-02-03","close":7302.7041},{"date":"2021-02-04","close":7400.9468},{"date":"2021-02-05","close":7654.7393},{"date":"2021-02-08","close":8759.9707},{"date":"2021-02-09","close":8596.2324},{"date":"2021-02-10","close":9087.4453},{"date":"2021-02-15","close":8800.9033},{"date":"2021-02-16","close":8473.4297},{"date":"2021-02-17","close":8391.5605},{"date":"2021-02-18","close":8514.3633},{"date":"2021-02-19","close":8227.8232},{"date":"2021-02-22","close":8137.7661},{"date":"2021-02-23","close":7949.4673},{"date":"2021-02-24","close":8014.9629},{"date":"2021-02-25","close":7990.4023},{"date":"2021-02-26","close":8006.7764},{"date":"2021-03-02","close":7843.0396},{"date":"2021-03-03","close":7892.1606},{"date":"2021-03-04","close":7883.9731},{"date":"2021-03-05","close":8105.0186},{"date":"2021-03-08","close":8154.1401},{"date":"2021-03-09","close":8096.832},{"date":"2021-03-10","close":8105.0186},{"date":"2021-03-11","close":7941.2822},{"date":"2021-03-12","close":7900.3467},{"date":"2021-03-15","close":7990.4023},{"date":"2021-03-16","close":8309.6914},{"date":"2021-03-17","close":8227.8232},{"date":"2021-03-18","close":8227.8232},{"date":"2021-03-19","close":8227.8232},{"date":"2021-03-22","close":8637.166},{"date":"2021-03-23","close":8555.2979},{"date":"2021-03-24","close":8096.832},{"date":"2021-03-25","close":9537.7246},{"date":"2021-03-26","close":9537.7246},{"date":"2021-03-29","close":9414.9209},{"date":"2021-03-30","close":9292.1172},{"date":"2021-03-31","close":9373.9863},{"date":"2021-04-01","close":9455.8555},{"date":"2021-04-02","close":9455.8555},{"date":"2021-04-05","close":9947.0693},{"date":"2021-04-06","close":9783.3311},{"date":"2021-04-07","close":9455.8555},{"date":"2021-04-08","close":9578.6582},{"date":"2021-04-09","close":9496.79},{"date":"2021-04-12","close":9496.79},{"date":"2021-04-13","close":9414.9209},{"date":"2021-04-14","close":9660.5273},{"date":"2021-04-15","close":9414.9209},{"date":"2021-04-16","close":9414.9209},{"date":"2021-04-19","close":9414.9209},{"date":"2021-04-20","close":9660.5273},{"date":"2021-04-21","close":9455.8555},{"date":"2021-04-22","close":9742.3965},{"date":"2021-04-23","close":9660.5273},{"date":"2021-04-26","close":9783.3311},{"date":"2021-04-27","close":9865.1992},{"date":"2021-04-28","close":9333.0527},{"date":"2021-04-29","close":9169.3145},{"date":"2021-04-30","close":9128.3799},{"date":"2021-05-03","close":9251.1836},{"date":"2021-05-04","close":9087.4453},{"date":"2021-05-06","close":9251.1836},{"date":"2021-05-07","close":9292.1172},{"date":"2021-05-10","close":9251.1836},{"date":"2021-05-11","close":9251.1836},{"date":"2021-05-12","close":9210.249},{"date":"2021-05-13","close":9210.249},{"date":"2021-05-14","close":9087.4453},{"date":"2021-05-17","close":9005.5771},{"date":"2021-05-18","close":9005.5771},{"date":"2021-05-20","close":8964.6416},{"date":"2021-05-21","close":9005.5771},{"date":"2021-05-24","close":8800.9033},{"date":"2021-05-25","close":9046.5117},{"date":"2021-05-26","close":9087.4453},{"date":"2021-05-27","close":9087.4453},{"date":"2021-05-28","close":9087.4453},{"date":"2021-05-31","close":9087.4453},{"date":"2021-06-01","close":9128.3799},{"date":"2021-06-02","close":9373.9863},{"date":"2021-06-03","close":9455.8555},{"date":"2021-06-04","close":9333.0527},{"date":"2021-06-07","close":9169.3145},{"date":"2021-06-08","close":9169.3145},{"date":"2021-06-09","close":9169.3145},{"date":"2021-06-10","close":8882.7725},{"date":"2021-06-11","close":8923.707},{"date":"2021-06-14","close":9046.5117},{"date":"2021-06-15","close":8923.707},{"date":"2021-06-16","close":8923.707},{"date":"2021-06-17","close":8882.7725},{"date":"2021-06-18","close":8800.9033},{"date":"2021-06-21","close":8596.2324},{"date":"2021-06-22","close":8841.8389},{"date":"2021-06-23","close":8923.707},{"date":"2021-06-24","close":8964.6416},{"date":"2021-06-25","close":8923.707},{"date":"2021-06-28","close":8923.707},{"date":"2021-06-29","close":8882.7725},{"date":"2021-06-30","close":8841.8389},{"date":"2021-07-01","close":8923.707},{"date":"2021-07-02","close":8882.7725},{"date":"2021-07-05","close":8882.7725},{"date":"2021-07-06","close":8923.707},{"date":"2021-07-07","close":8841.8389},{"date":"2021-07-08","close":8719.0361},{"date":"2021-07-09","close":8637.166},{"date":"2021-07-12","close":8759.9707},{"date":"2021-07-13","close":8882.7725},{"date":"2021-07-14","close":8882.7725},{"date":"2021-07-15","close":8964.6416},{"date":"2021-07-16","close":8882.7725},{"date":"2021-07-19","close":8882.7725},{"date":"2021-07-20","close":8678.1016},{"date":"2021-07-21","close":8678.1016},{"date":"2021-07-22","close":8596.2324},{"date":"2021-07-23","close":8678.1016},{"date":"2021-07-26","close":8596.2324},{"date":"2021-07-27","close":8637.166},{"date":"2021-07-28","close":8719.0361},{"date":"2021-07-29","close":8759.9707},{"date":"2021-07-30","close":9005.5771},{"date":"2021-08-02","close":9169.3145},{"date":"2021-08-03","close":9005.5771},{"date":"2021-08-04","close":9046.5117},{"date":"2021-08-05","close":9046.5117},{"date":"2021-08-06","close":8882.7725},{"date":"2021-08-09","close":8882.7725},{"date":"2021-08-10","close":8719.0361},{"date":"2021-08-11","close":8637.166},{"date":"2021-08-12","close":8759.9707},{"date":"2021-08-13","close":8555.2979},{"date":"2021-08-17","close":7892.1606},{"date":"2021-08-18","close":8014.9629},{"date":"2021-08-19","close":7646.5537},{"date":"2021-08-20","close":7425.5068},{"date":"2021-08-23","close":7515.563},{"date":"2021-08-24","close":7621.9922},{"date":"2021-08-25","close":7621.9922},{"date":"2021-08-26","close":7687.4873},{"date":"2021-08-27","close":7761.1699},{"date":"2021-08-30","close":7777.5439},{"date":"2021-08-31","close":7810.291},{"date":"2021-09-01","close":7924.9077},{"date":"2021-09-02","close":7883.9731},{"date":"2021-09-03","close":7859.4116},{"date":"2021-09-06","close":7843.0396},{"date":"2021-09-07","close":7924.9077},{"date":"2021-09-08","close":7933.0947},{"date":"2021-09-09","close":7941.2822},{"date":"2021-09-10","close":7933.0947},{"date":"2021-09-13","close":7867.5991},{"date":"2021-09-14","close":7875.7866},{"date":"2021-09-15","close":7916.7202},{"date":"2021-09-16","close":7957.6548},{"date":"2021-09-17","close":7957.6548},{"date":"2021-09-23","close":7761.1699},{"date":"2021-09-24","close":7662.9272},{"date":"2021-09-27","close":7687.4873},{"date":"2021-09-28","close":7556.4966},{"date":"2021-09-29","close":7548.311},{"date":"2021-09-30","close":7572.8711},{"date":"2021-10-01","close":7368.1992},{"date":"2021-10-05","close":7114.4058},{"date":"2021-10-06","close":7073.4712},{"date":"2021-10-07","close":7106.2188},{"date":"2021-10-08","close":7220.8354},{"date":"2021-10-12","close":7196.2744},{"date":"2021-10-13","close":7196.2744},{"date":"2021-10-14","close":7294.5166},{"date":"2021-10-15","close":7351.8257},{"date":"2021-10-18","close":7433.6943},{"date":"2021-10-19","close":7450.0679},{"date":"2021-10-20","close":7368.1992},{"date":"2021-10-21","close":7376.3853},{"date":"2021-10-22","close":7466.4414},{"date":"2021-10-25","close":7482.8159},{"date":"2021-10-26","close":7425.5068},{"date":"2021-10-27","close":7499.1895},{"date":"2021-10-28","close":7474.6279},{"date":"2021-10-29","close":7466.4414},{"date":"2021-11-01","close":7400.9468},{"date":"2021-11-02","close":7409.1328},{"date":"2021-11-03","close":7425.5068},{"date":"2021-11-04","close":7417.3203},{"date":"2021-11-05","close":7368.1992},{"date":"2021-11-08","close":7450.0679},{"date":"2021-11-09","close":7441.8809},{"date":"2021-11-10","close":7400.9468},{"date":"2021-11-11","close":7417.3203},{"date":"2021-11-12","close":7425.5068},{"date":"2021-11-15","close":7515.563},{"date":"2021-11-16","close":7507.3755},{"date":"2021-11-17","close":7425.5068},{"date":"2021-11-18","close":7425.5068},{"date":"2021-11-19","close":7466.4414},{"date":"2021-11-22","close":7531.9375},{"date":"2021-11-23","close":7474.6279},{"date":"2021-11-24","close":7433.6943},{"date":"2021-11-25","close":7368.1992},{"date":"2021-11-26","close":7269.9565},{"date":"2021-11-29","close":6975.2285},{"date":"2021-11-30","close":6803.3042},{"date":"2021-12-01","close":6999.7891},{"date":"2021-12-02","close":6999.7891},{"date":"2021-12-03","close":7065.2842},{"date":"2021-12-06","close":7081.6582},{"date":"2021-12-07","close":7163.5273},{"date":"2021-12-08","close":7196.2744},{"date":"2021-12-09","close":7392.7598},{"date":"2021-12-10","close":7335.4517},{"date":"2021-12-13","close":7384.5732},{"date":"2021-12-14","close":7409.1328},{"date":"2021-12-15","close":7392.7598},{"date":"2021-12-16","close":7392.7598},{"date":"2021-12-17","close":7474.6279},{"date":"2021-12-20","close":7360.0117},{"date":"2021-12-21","close":7400.9468},{"date":"2021-12-22","close":7392.7598},{"date":"2021-12-23","close":7343.6382},{"date":"2021-12-24","close":7368.1992},{"date":"2021-12-27","close":7310.8906},{"date":"2021-12-28","close":7368.1992},{"date":"2021-12-29","close":7434.8037},{"date":"2021-12-30","close":7476.4326},{"date":"2022-01-03","close":9020.0},{"date":"2022-01-04","close":7526.3862},{"date":"2022-01-05","close":7493.084},{"date":"2022-01-06","close":7468.1064},{"date":"2022-01-07","close":7493.084},{"date":"2022-01-10","close":7493.084},{"date":"2022-01-11","close":7493.084},{"date":"2022-01-12","close":7459.7812},{"date":"2022-01-13","close":7493.084},{"date":"2022-01-14","close":7559.689},{"date":"2022-01-17","close":7434.8037},{"date":"2022-01-18","close":7251.6401},{"date":"2022-01-19","close":7218.3379},{"date":"2022-01-20","close":7210.0117},{"date":"2022-01-21","close":7259.9658},{"date":"2022-01-24","close":6968.5684},{"date":"2022-01-25","close":6951.9165},{"date":"2022-01-26","close":6951.9165},{"date":"2022-01-27","close":6918.6143},{"date":"2022-01-28","close":6993.5449},{"date":"2022-02-03","close":7068.4756},{"date":"2022-02-04","close":7135.0806},{"date":"2022-02-07","close":7126.7549},{"date":"2022-02-08","close":7126.7549},{"date":"2022-02-09","close":7126.7549},{"date":"2022-02-10","close":7759.5049},{"date":"2022-02-11","close":7526.3862},{"date":"2022-02-14","close":7160.0576},{"date":"2022-02-15","close":7118.4292},{"date":"2022-02-16","close":7193.3604},{"date":"2022-02-17","close":7234.9888},{"date":"2022-02-18","close":7334.8965},{"date":"2022-02-21","close":7334.8965},{"date":"2022-02-22","close":7334.8965},{"date":"2022-02-23","close":7334.8965},{"date":"2022-02-24","close":7118.4292},{"date":"2022-02-25","close":7201.686},{"date":"2022-02-28","close":7201.686},{"date":"2022-03-02","close":7343.2222},{"date":"2022-03-03","close":7368.1992},{"date":"2022-03-04","close":7368.1992},{"date":"2022-03-07","close":7301.5938},{"date":"2022-03-08","close":7185.0347},{"date":"2022-03-10","close":7185.0347},{"date":"2022-03-11","close":7284.9429},{"date":"2022-03-14","close":7284.9429},{"date":"2022-03-15","close":7185.0347},{"date":"2022-03-16","close":7210.0117},{"date":"2022-03-17","close":7268.2915},{"date":"2022-03-18","close":7293.2686},{"date":"2022-03-21","close":7293.2686},{"date":"2022-03-22","close":7318.2451},{"date":"2022-03-23","close":7484.7573},{"date":"2022-03-24","close":7526.3862},{"date":"2022-03-25","close":7493.084},{"date":"2022-03-28","close":7534.7114},{"date":"2022-03-29","close":7584.6655},{"date":"2022-03-30","close":7543.0376},{"date":"2022-03-31","close":7543.0376},{"date":"2022-04-01","close":7534.7114},{"date":"2022-04-04","close":7559.689},{"date":"2022-04-05","close":7568.0142},{"date":"2022-04-06","close":7559.689},{"date":"2022-04-07","close":7509.7354},{"date":"2022-04-08","close":7676.2485},{"date":"2022-04-11","close":7576.3403},{"date":"2022-04-12","close":7551.3628},{"date":"2022-04-13","close":7559.689},{"date":"2022-04-14","close":7609.6431},{"date":"2022-04-15","close":7601.3164},{"date":"2022-04-18","close":7584.6655},{"date":"2022-04-19","close":7667.9219},{"date":"2022-04-20","close":7884.3882},{"date":"2022-04-21","close":7776.1562},{"date":"2022-04-22","close":7709.5508},{"date":"2022-04-25","close":7617.9683},{"date":"2022-04-26","close":7950.9941},{"date":"2022-04-27","close":8284.0195},{"date":"2022-04-28","close":7984.2964},{"date":"2022-04-29","close":7984.2964},{"date":"2022-05-02","close":8167.4619},{"date":"2022-05-03","close":8225.7402},{"date":"2022-05-04","close":8134.1587},{"date":"2022-05-06","close":8408.9053},{"date":"2022-05-09","close":9670.0},{"date":"2022-05-10","close":7909.3667},{"date":"2022-05-11","close":7984.2964},{"date":"2022-05-12","close":8200.7637},{"date":"2022-05-13","close":8234.0664},{"date":"2022-05-16","close":8325.6484},{"date":"2022-05-17","close":8325.6484},{"date":"2022-05-18","close":8175.7866},{"date":"2022-05-19","close":7967.646},{"date":"2022-05-20","close":7950.9941},{"date":"2022-05-23","close":7926.0176},{"date":"2022-05-24","close":7826.1104},{"date":"2022-05-25","close":7751.1782},{"date":"2022-05-26","close":7884.3882},{"date":"2022-05-27","close":7826.1104},{"date":"2022-05-30","close":7842.7612},{"date":"2022-05-31","close":7876.0645},{"date":"2022-06-02","close":7909.3667},{"date":"2022-06-03","close":7926.0176},{"date":"2022-06-07","close":7842.7612},{"date":"2022-06-08","close":7959.3198},{"date":"2022-06-09","close":7934.3428},{"date":"2022-06-10","close":7950.9941},{"date":"2022-06-13","close":7509.7354},{"date":"2022-06-14","close":7409.8271},{"date":"2022-06-15","close":6893.6372},{"date":"2022-06-16","close":6885.3115},{"date":"2022-06-17","close":6777.0776},{"date":"2022-06-20","close":6294.1904},{"date":"2022-06-21","close":6635.542},{"date":"2022-06-22","close":6302.5156},{"date":"2022-06-23","close":6086.0493},{"date":"2022-06-24","close":6477.354},{"date":"2022-06-27","close":6518.9829},{"date":"2022-06-28","close":6668.8447},{"date":"2022-06-29","close":6752.1011},{"date":"2022-06-30","close":6535.6338},{"date":"2022-07-01","close":6460.7031},{"date":"2022-07-04","close":6377.4463},{"date":"2022-07-05","close":6568.937},{"date":"2022-07-06","close":6577.2617},{"date":"2022-07-07","close":6593.9136},{"date":"2022-07-08","close":6901.9624},{"date":"2022-07-11","close":6752.1011},{"date":"2022-07-12","close":6635.542},{"date":"2022-07-13","close":6643.8677},{"date":"2022-07-14","close":6618.8906},{"date":"2022-07-15","close":6618.8906},{"date":"2022-07-18","close":6727.1235},{"date":"2022-07-19","close":6743.7754},{"date":"2022-07-20","close":6827.0312},{"date":"2022-07-21","close":6893.6372},{"date":"2022-07-22","close":7151.7319},{"date":"2022-07-25","close":7201.686},{"date":"2022-07-26","close":7201.686},{"date":"2022-07-27","close":7135.0806},{"date":"2022-07-28","close":7168.3833},{"date":"2022-07-29","close":7226.6631},{"date":"2022-08-01","close":7334.8965},{"date":"2022-08-02","close":7268.2915},{"date":"2022-08-03","close":7334.8965},{"date":"2022-08-04","close":7301.5938},{"date":"2022-08-05","close":7301.5938},{"date":"2022-08-08","close":7301.5938},{"date":"2022-08-09","close":7293.2686},{"date":"2022-08-10","close":7351.5479},{"date":"2022-08-11","close":7659.5972},{"date":"2022-08-12","close":7551.3628},{"date":"2022-08-16","close":7509.7354},{"date":"2022-08-17","close":7351.5479},{"date":"2022-08-18","close":7434.8037},{"date":"2022-08-19","close":7468.1064},{"date":"2022-08-22","close":7318.2451},{"date":"2022-08-23","close":7160.0576},{"date":"2022-08-24","close":7343.2222},{"date":"2022-08-25","close":7518.0605},{"date":"2022-08-26","close":7409.8271},{"date":"2022-08-29","close":7251.6401},{"date":"2022-08-30","close":7259.9658},{"date":"2022-08-31","close":7309.9194},{"date":"2022-09-01","close":7051.8237},{"date":"2022-09-02","close":7101.7778},{"date":"2022-09-05","close":7085.1265},{"date":"2022-09-06","close":7118.4292},{"date":"2022-09-07","close":6860.3345},{"date":"2022-09-08","close":6785.4038},{"date":"2022-09-13","close":6835.3574},{"date":"2022-09-14","close":6810.3804},{"date":"2022-09-15","close":6785.4038},{"date":"2022-09-16","close":6652.1929},{"date":"2022-09-19","close":6610.5645},{"date":"2022-09-20","close":6552.2852},{"date":"2022-09-21","close":6560.6108},{"date":"2022-09-22","close":6652.1929},{"date":"2022-09-23","close":6560.6108},{"date":"2022-09-26","close":6402.4233},{"date":"2022-09-27","close":6185.957},{"date":"2022-09-28","close":6052.7466},{"date":"2022-09-29","close":6210.9336},{"date":"2022-09-30","close":6185.957},{"date":"2022-10-04","close":6543.9595},{"date":"2022-10-05","close":6543.9595},{"date":"2022-10-06","close":6668.8447},{"date":"2022-10-07","close":6868.6602},{"date":"2022-10-11","close":6552.2852},{"date":"2022-10-12","close":6585.5879},{"date":"2022-10-13","close":6444.0518},{"date":"2022-10-14","close":6477.354},{"date":"2022-10-17","close":6477.354},{"date":"2022-10-18","close":6577.2617},{"date":"2022-10-19","close":6518.9829},{"date":"2022-10-20","close":6535.6338},{"date":"2022-10-21","close":6377.4463},{"date":"2022-10-24","close":6360.7949},{"date":"2022-10-25","close":6494.0059},{"date":"2022-10-26","close":6510.6567},{"date":"2022-10-27","close":6618.8906},{"date":"2022-10-28","close":6610.5645},{"date":"2022-10-31","close":6635.542},{"date":"2022-11-01","close":6635.542},{"date":"2022-11-02","close":6677.1699},{"date":"2022-11-03","close":6693.8213},{"date":"2022-11-04","close":6743.7754},{"date":"2022-11-07","close":6743.7754},{"date":"2022-11-08","close":6777.0776},{"date":"2022-11-09","close":6693.8213},{"date":"2022-11-10","close":6768.7524},{"date":"2022-11-11","close":6793.729},{"date":"2022-11-14","close":6793.729},{"date":"2022-11-15","close":6818.7065},{"date":"2022-11-16","close":6785.4038},{"date":"2022-11-17","close":6785.4038},{"date":"2022-11-18","close":6793.729},{"date":"2022-11-21","close":6785.4038},{"date":"2022-11-22","close":6760.4263},{"date":"2022-11-23","close":6802.0547},{"date":"2022-11-24","close":6818.7065},{"date":"2022-11-25","close":6885.3115},{"date":"2022-11-28","close":6852.0088},{"date":"2022-11-29","close":6868.6602},{"date":"2022-11-30","close":7001.8706},{"date":"2022-12-01","close":7143.4067},{"date":"2022-12-02","close":7218.3379},{"date":"2022-12-05","close":7268.2915},{"date":"2022-12-06","close":7201.686},{"date":"2022-12-07","close":7126.7549},{"date":"2022-12-08","close":7076.8013},{"date":"2022-12-09","close":7085.1265},{"date":"2022-12-12","close":7093.4526},{"date":"2022-12-13","close":7060.1499},{"date":"2022-12-14","close":7110.104},{"date":"2022-12-15","close":7193.3604},{"date":"2022-12-16","close":7118.4292},{"date":"2022-12-19","close":7085.1265},{"date":"2022-12-20","close":6943.5908},{"date":"2022-12-21","close":6935.2651},{"date":"2022-12-22","close":6968.5684},{"date":"2022-12-23","close":6976.8936},{"date":"2022-12-26","close":6960.2422},{"date":"2022-12-27","close":6943.5908},{"date":"2022-12-28","close":7133.5894},{"date":"2022-12-29","close":6865.8643},{"date":"2023-01-02","close":6865.8643},{"date":"2023-01-03","close":6736.3193},{"date":"2023-01-04","close":6770.8643},{"date":"2023-01-05","close":6796.7734},{"date":"2023-01-06","close":6779.501},{"date":"2023-01-09","close":6848.5913},{"date":"2023-01-10","close":6675.8652},{"date":"2023-01-11","close":6770.8643},{"date":"2023-01-12","close":6719.0464},{"date":"2023-01-13","close":6667.2285},{"date":"2023-01-16","close":6753.5918},{"date":"2023-01-17","close":6762.2285},{"date":"2023-01-18","close":6839.9551},{"date":"2023-01-19","close":6969.5},{"date":"2023-01-20","close":7081.7715},{"date":"2023-01-25","close":6978.1357},{"date":"2023-01-26","close":7073.1357},{"date":"2023-01-27","close":7142.2261},{"date":"2023-01-30","close":7073.1357},{"date":"2023-01-31","close":7237.2256},{"date":"2023-02-01","close":7228.5894},{"date":"2023-02-02","close":7263.1343},{"date":"2023-02-03","close":7340.8608},{"date":"2023-02-06","close":7297.6797},{"date":"2023-02-07","close":7254.498},{"date":"2023-02-08","close":7332.2246},{"date":"2023-02-09","close":7332.2246},{"date":"2023-02-10","close":7254.498},{"date":"2023-02-13","close":7168.1348},{"date":"2023-02-14","close":7228.5894},{"date":"2023-02-15","close":7038.5903},{"date":"2023-02-16","close":7047.2266},{"date":"2023-02-17","close":7081.7715},{"date":"2023-02-20","close":7099.0444},{"date":"2023-02-21","close":7133.5894},{"date":"2023-02-22","close":7211.3164},{"date":"2023-02-23","close":7219.9526},{"date":"2023-02-24","close":7332.2246},{"date":"2023-02-27","close":7194.0439},{"date":"2023-02-28","close":7090.4082},{"date":"2023-03-02","close":7159.4985},{"date":"2023-03-03","close":7047.2266},{"date":"2023-03-06","close":7047.2266},{"date":"2023-03-07","close":7133.5894},{"date":"2023-03-08","close":7090.4082},{"date":"2023-03-09","close":7055.8628},{"date":"2023-03-10","close":6934.9546},{"date":"2023-03-13","close":6822.6821},{"date":"2023-03-14","close":6675.8652},{"date":"2023-03-15","close":6814.0464},{"date":"2023-03-16","close":6736.3193},{"date":"2023-03-17","close":6900.4092},{"date":"2023-03-20","close":6848.5913},{"date":"2023-03-21","close":6788.1372},{"date":"2023-03-22","close":6744.9556},{"date":"2023-03-23","close":6693.1377},{"date":"2023-03-24","close":6796.7734},{"date":"2023-03-27","close":6736.3193},{"date":"2023-03-28","close":6736.3193},{"date":"2023-03-29","close":6874.5},{"date":"2023-03-30","close":6865.8643},{"date":"2023-03-31","close":6848.5913},{"date":"2023-04-03","close":6701.7739},{"date":"2023-04-04","close":6796.7734},{"date":"2023-04-05","close":6822.6821},{"date":"2023-04-06","close":6719.0464},{"date":"2023-04-07","close":6736.3193},{"date":"2023-04-10","close":6762.2285},{"date":"2023-04-11","close":6779.501},{"date":"2023-04-12","close":6822.6821},{"date":"2023-04-13","close":6969.5},{"date":"2023-04-14","close":6917.6821},{"date":"2023-04-17","close":6995.4087},{"date":"2023-04-18","close":6883.1367},{"date":"2023-04-19","close":6839.9551},{"date":"2023-04-20","close":6744.9556},{"date":"2023-04-21","close":6701.7739},{"date":"2023-04-24","close":6658.5928},{"date":"2023-04-25","close":6667.2285},{"date":"2023-04-26","close":6598.1382},{"date":"2023-04-27","close":6606.7749},{"date":"2023-04-28","close":6529.0483},{"date":"2023-05-02","close":6736.3193},{"date":"2023-05-03","close":6701.7739},{"date":"2023-05-04","close":6693.1377},{"date":"2023-05-08","close":6736.3193},{"date":"2023-05-09","close":6701.7739},{"date":"2023-05-10","close":6649.9561},{"date":"2023-05-11","close":6667.2285},{"date":"2023-05-12","close":6736.3193},{"date":"2023-05-15","close":6710.4106},{"date":"2023-05-16","close":6788.1372},{"date":"2023-05-17","close":6814.0464},{"date":"2023-05-18","close":6874.5},{"date":"2023-05-19","close":6926.3179},{"date":"2023-05-22","close":7047.2266},{"date":"2023-05-23","close":6995.4087},{"date":"2023-05-24","close":6917.6821},{"date":"2023-05-25","close":6909.0454},{"date":"2023-05-26","close":6926.3179},{"date":"2023-05-30","close":6960.8633},{"date":"2023-05-31","close":6952.2271},{"date":"2023-06-01","close":7099.0444},{"date":"2023-06-02","close":7133.5894},{"date":"2023-06-05","close":7185.4072},{"date":"2023-06-07","close":7150.8623},{"date":"2023-06-08","close":7099.0444},{"date":"2023-06-09","close":7142.2261},{"date":"2023-06-12","close":7168.1348},{"date":"2023-06-13","close":7194.0439},{"date":"2023-06-14","close":7081.7715},{"date":"2023-06-15","close":7081.7715},{"date":"2023-06-16","close":7081.7715},{"date":"2023-06-19","close":7142.2261},{"date":"2023-06-20","close":7081.7715},{"date":"2023-06-21","close":7107.6807},{"date":"2023-06-22","close":7194.0439},{"date":"2023-06-23","close":7081.7715},{"date":"2023-06-26","close":6995.4087},{"date":"2023-06-27","close":6952.2271},{"date":"2023-06-28","close":7029.9536},{"date":"2023-06-29","close":7029.9536},{"date":"2023-06-30","close":7055.8628},{"date":"2023-07-03","close":7133.5894},{"date":"2023-07-04","close":7185.4072},{"date":"2023-07-05","close":7107.6807},{"date":"2023-07-06","close":7055.8628},{"date":"2023-07-07","close":6986.7725},{"date":"2023-07-10","close":7004.0449},{"date":"2023-07-11","close":7038.5903},{"date":"2023-07-12","close":7073.1357},{"date":"2023-07-13","close":7081.7715},{"date":"2023-07-14","close":7021.3179},{"date":"2023-07-17","close":7029.9536},{"date":"2023-07-18","close":6995.4087},{"date":"2023-07-19","close":7004.0449},{"date":"2023-07-20","close":6986.7725},{"date":"2023-07-21","close":7021.3179},{"date":"2023-07-24","close":6900.4092},{"date":"2023-07-25","close":6762.2285},{"date":"2023-07-26","close":6606.7749},{"date":"2023-07-27","close":6667.2285},{"date":"2023-07-28","close":6710.4106},{"date":"2023-07-31","close":6693.1377},{"date":"2023-08-01","close":6727.6831},{"date":"2023-08-02","close":6615.4106},{"date":"2023-08-03","close":6649.9561},{"date":"2023-08-04","close":6701.7739},{"date":"2023-08-07","close":6684.5015},{"date":"2023-08-08","close":6658.5928},{"date":"2023-08-09","close":6667.2285},{"date":"2023-08-10","close":6753.5918},{"date":"2023-08-11","close":6736.3193},{"date":"2023-08-14","close":6701.7739},{"date":"2023-08-16","close":6658.5928},{"date":"2023-08-17","close":6580.8657},{"date":"2023-08-18","close":6554.957},{"date":"2023-08-21","close":6598.1382},{"date":"2023-08-22","close":6615.4106},{"date":"2023-08-23","close":6624.0474},{"date":"2023-08-24","close":6675.8652},{"date":"2023-08-25","close":6624.0474},{"date":"2023-08-28","close":6598.1382},{"date":"2023-08-29","close":6641.3198},{"date":"2023-08-30","close":6641.3198},{"date":"2023-08-31","close":6649.9561},{"date":"2023-09-01","close":6589.502},{"date":"2023-09-04","close":6675.8652},{"date":"2023-09-05","close":6615.4106},{"date":"2023-09-06","close":6606.7749},{"date":"2023-09-07","close":6563.5928},{"date":"2023-09-08","close":6537.6841},{"date":"2023-09-11","close":6606.7749},{"date":"2023-09-12","close":6546.3203},{"date":"2023-09-13","close":6572.2295},{"date":"2023-09-14","close":6563.5928},{"date":"2023-09-15","close":6606.7749},{"date":"2023-09-18","close":6554.957},{"date":"2023-09-19","close":6503.1396},{"date":"2023-09-20","close":6520.4121},{"date":"2023-09-21","close":6399.5039},{"date":"2023-09-22","close":6399.5039},{"date":"2023-09-25","close":6278.5952},{"date":"2023-09-26","close":6088.5967},{"date":"2023-09-27","close":6114.5054},{"date":"2023-10-04","close":6010.8696},{"date":"2023-10-05","close":5933.1431},{"date":"2023-10-06","close":6002.2334},{"date":"2023-10-10","close":6131.7778},{"date":"2023-10-11","close":6244.0503},{"date":"2023-10-12","close":6261.3228},{"date":"2023-10-13","close":6244.0503},{"date":"2023-10-16","close":6226.7773},{"date":"2023-10-17","close":6304.5039},{"date":"2023-10-18","close":6252.686},{"date":"2023-10-19","close":6244.0503},{"date":"2023-10-20","close":6088.5967},{"date":"2023-10-23","close":6054.0513},{"date":"2023-10-24","close":6131.7778},{"date":"2023-10-25","close":6200.8682},{"date":"2023-10-26","close":6183.5957},{"date":"2023-10-27","close":6218.1411},{"date":"2023-10-30","close":6287.2314},{"date":"2023-10-31","close":6174.9595},{"date":"2023-11-01","close":6166.3232},{"date":"2023-11-02","close":6235.4136},{"date":"2023-11-03","close":6226.7773},{"date":"2023-11-06","close":6235.4136},{"date":"2023-11-07","close":6157.687},{"date":"2023-11-08","close":6261.3228},{"date":"2023-11-09","close":6278.5952},{"date":"2023-11-10","close":6287.2314},{"date":"2023-11-13","close":6269.959},{"date":"2023-11-14","close":6166.3232},{"date":"2023-11-15","close":6105.8691},{"date":"2023-11-16","close":6200.8682},{"date":"2023-11-17","close":6174.9595},{"date":"2023-11-20","close":6252.686},{"date":"2023-11-21","close":6244.0503},{"date":"2023-11-22","close":6235.4136},{"date":"2023-11-23","close":6209.5049},{"date":"2023-11-24","close":6157.687},{"date":"2023-11-27","close":6174.9595},{"date":"2023-11-28","close":6140.4146},{"date":"2023-11-29","close":6140.4146},{"date":"2023-11-30","close":6174.9595},{"date":"2023-12-01","close":6183.5957},{"date":"2023-12-04","close":6218.1411},{"date":"2023-12-05","close":6174.9595},{"date":"2023-12-06","close":6200.8682},{"date":"2023-12-07","close":6149.0503},{"date":"2023-12-08","close":6183.5957},{"date":"2023-12-11","close":6252.686},{"date":"2023-12-12","close":6269.959},{"date":"2023-12-13","close":6209.5049},{"date":"2023-12-14","close":6200.8682},{"date":"2023-12-15","close":6235.4136},{"date":"2023-12-18","close":6295.8682},{"date":"2023-12-19","close":6269.959},{"date":"2023-12-20","close":6287.2314},{"date":"2023-12-21","close":6278.5952},{"date":"2023-12-22","close":6278.5952},{"date":"2023-12-26","close":6287.2314},{"date":"2023-12-27","close":6633.4849},{"date":"2023-12-28","close":6943.2905},{"date":"2024-01-02","close":6806.6113},{"date":"2024-01-03","close":6679.0444},{"date":"2024-01-04","close":6378.3511},{"date":"2024-01-05","close":6487.6938},{"date":"2024-01-08","close":6487.6938},{"date":"2024-01-09","close":6460.3584},{"date":"2024-01-10","close":6460.3584},{"date":"2024-01-11","close":6433.0225},{"date":"2024-01-12","close":6405.687},{"date":"2024-01-15","close":6423.9106},{"date":"2024-01-16","close":6442.1343},{"date":"2024-01-17","close":6405.687},{"date":"2024-01-18","close":6414.7983},{"date":"2024-01-19","close":6442.1343},{"date":"2024-01-22","close":6442.1343},{"date":"2024-01-23","close":6451.2466},{"date":"2024-01-24","close":6469.4702},{"date":"2024-01-25","close":6469.4702},{"date":"2024-01-26","close":6442.1343},{"date":"2024-01-29","close":6396.5747},{"date":"2024-01-30","close":6405.687},{"date":"2024-01-31","close":6451.2466},{"date":"2024-02-01","close":6460.3584},{"date":"2024-02-02","close":6496.8062},{"date":"2024-02-05","close":6542.3652},{"date":"2024-02-06","close":6469.4702},{"date":"2024-02-07","close":6515.0298},{"date":"2024-02-08","close":6542.3652},{"date":"2024-02-13","close":6578.8135},{"date":"2024-02-14","close":6587.9253},{"date":"2024-02-15","close":6569.7012},{"date":"2024-02-16","close":6615.2612},{"date":"2024-02-19","close":6615.2612},{"date":"2024-02-20","close":6606.1489},{"date":"2024-02-21","close":6615.2612},{"date":"2024-02-22","close":6515.0298},{"date":"2024-02-23","close":6560.5898},{"date":"2024-02-26","close":6451.2466},{"date":"2024-02-27","close":6451.2466},{"date":"2024-02-28","close":6469.4702},{"date":"2024-02-29","close":6505.918},{"date":"2024-03-04","close":6533.2539},{"date":"2024-03-05","close":6442.1343},{"date":"2024-03-06","close":6442.1343},{"date":"2024-03-07","close":6414.7983},{"date":"2024-03-08","close":6423.9106},{"date":"2024-03-11","close":6460.3584},{"date":"2024-03-12","close":6487.6938},{"date":"2024-03-13","close":6460.3584},{"date":"2024-03-14","close":6515.0298},{"date":"2024-03-15","close":6569.7012},{"date":"2024-03-18","close":6569.7012},{"date":"2024-03-19","close":6578.8135},{"date":"2024-03-20","close":6515.0298},{"date":"2024-03-21","close":6569.7012},{"date":"2024-03-22","close":6597.0371},{"date":"2024-03-25","close":6624.373},{"date":"2024-03-26","close":6624.373},{"date":"2024-03-27","close":6697.2681},{"date":"2024-03-28","close":6651.7085},{"date":"2024-03-29","close":6651.7085},{"date":"2024-04-01","close":6660.8208},{"date":"2024-04-02","close":6542.3652},{"date":"2024-04-03","close":6606.1489},{"date":"2024-04-04","close":6587.9253},{"date":"2024-04-05","close":6587.9253},{"date":"2024-04-08","close":6542.3652},{"date":"2024-04-09","close":6542.3652},{"date":"2024-04-11","close":6505.918},{"date":"2024-04-12","close":6515.0298},{"date":"2024-04-15","close":6533.2539},{"date":"2024-04-16","close":6496.8062},{"date":"2024-04-17","close":6496.8062},{"date":"2024-04-18","close":6533.2539},{"date":"2024-04-19","close":6551.4775},{"date":"2024-04-22","close":6533.2539},{"date":"2024-04-23","close":6560.5898},{"date":"2024-04-24","close":6615.2612},{"date":"2024-04-25","close":6606.1489},{"date":"2024-04-26","close":6597.0371},{"date":"2024-04-29","close":6597.0371},{"date":"2024-04-30","close":6533.2539},{"date":"2024-05-02","close":6633.4849},{"date":"2024-05-03","close":6642.5972},{"date":"2024-05-07","close":6606.1489},{"date":"2024-05-08","close":6597.0371},{"date":"2024-05-09","close":6615.2612},{"date":"2024-05-10","close":6597.0371},{"date":"2024-05-13","close":6578.8135},{"date":"2024-05-14","close":6633.4849},{"date":"2024-05-16","close":6669.9331},{"date":"2024-05-17","close":6651.7085},{"date":"2024-05-20","close":6606.1489},{"date":"2024-05-21","close":6642.5972},{"date":"2024-05-22","close":6669.9331},{"date":"2024-05-23","close":6742.8281},{"date":"2024-05-24","close":6797.5},{"date":"2024-05-27","close":6788.3877},{"date":"2024-05-28","close":6751.9399},{"date":"2024-05-29","close":6679.0444},{"date":"2024-05-30","close":6697.2681},{"date":"2024-05-31","close":6688.1567},{"date":"2024-06-03","close":6706.3804},{"date":"2024-06-04","close":6724.604},{"date":"2024-06-05","close":6660.8208},{"date":"2024-06-07","close":6697.2681},{"date":"2024-06-10","close":6733.7163},{"date":"2024-06-11","close":6715.4922},{"date":"2024-06-12","close":6697.2681},{"date":"2024-06-13","close":6688.1567},{"date":"2024-06-14","close":6679.0444},{"date":"2024-06-17","close":6669.9331},{"date":"2024-06-18","close":6669.9331},{"date":"2024-06-19","close":6669.9331},{"date":"2024-06-20","close":6669.9331},{"date":"2024-06-21","close":6615.2612},{"date":"2024-06-24","close":6597.0371},{"date":"2024-06-25","close":6606.1489},{"date":"2024-06-26","close":6606.1489},{"date":"2024-06-27","close":6624.373},{"date":"2024-06-28","close":6633.4849},{"date":"2024-07-01","close":6442.1343},{"date":"2024-07-02","close":6469.4702},{"date":"2024-07-03","close":6387.4629},{"date":"2024-07-04","close":6396.5747},{"date":"2024-07-05","close":6387.4629},{"date":"2024-07-08","close":6405.687},{"date":"2024-07-09","close":6378.3511},{"date":"2024-07-10","close":6442.1343},{"date":"2024-07-11","close":6405.687},{"date":"2024-07-12","close":6387.4629},{"date":"2024-07-15","close":6387.4629},{"date":"2024-07-16","close":6323.6792},{"date":"2024-07-17","close":6369.2388},{"date":"2024-07-18","close":6369.2388},{"date":"2024-07-19","close":6378.3511},{"date":"2024-07-22","close":6341.9033},{"date":"2024-07-23","close":6369.2388},{"date":"2024-07-24","close":6369.2388},{"date":"2024-07-25","close":6250.7842},{"date":"2024-07-26","close":6223.4482},{"date":"2024-07-29","close":6214.3364},{"date":"2024-07-30","close":6296.3438},{"date":"2024-07-31","close":6323.6792},{"date":"2024-08-01","close":6332.791},{"date":"2024-08-02","close":6150.5522},{"date":"2024-08-05","close":5667.6206},{"date":"2024-08-06","close":5722.292},{"date":"2024-08-07","close":5849.8589},{"date":"2024-08-08","close":5813.4111},{"date":"2024-08-09","close":5831.6353},{"date":"2024-08-12","close":5931.8667},{"date":"2024-08-13","close":6068.5449},{"date":"2024-08-14","close":6041.21},{"date":"2024-08-16","close":5995.6499},{"date":"2024-08-19","close":5849.8589},{"date":"2024-08-20","close":5895.4185},{"date":"2024-08-21","close":5868.0825},{"date":"2024-08-22","close":5895.4185},{"date":"2024-08-23","close":5895.4185},{"date":"2024-08-26","close":5840.7471},{"date":"2024-08-27","close":5804.2993},{"date":"2024-08-28","close":5786.0752},{"date":"2024-08-29","close":5740.5156},{"date":"2024-08-30","close":5704.0679},{"date":"2024-09-02","close":5704.0679},{"date":"2024-09-03","close":5594.7251},{"date":"2024-09-04","close":5530.9414},{"date":"2024-09-05","close":5558.2773},{"date":"2024-09-06","close":5512.7178},{"date":"2024-09-09","close":5458.0459},{"date":"2024-09-10","close":5503.6055},{"date":"2024-09-11","close":5494.4937},{"date":"2024-09-12","close":5512.7178},{"date":"2024-09-13","close":5476.27},{"date":"2024-09-19","close":5476.27},{"date":"2024-09-20","close":5485.3818},{"date":"2024-09-23","close":5357.8149},{"date":"2024-09-24","close":5412.4863},{"date":"2024-09-25","close":5458.0459},{"date":"2024-09-26","close":5558.2773},{"date":"2024-09-27","close":5567.3892},{"date":"2024-09-30","close":5549.165},{"date":"2024-10-02","close":5622.0605},{"date":"2024-10-04","close":5612.9487},{"date":"2024-10-07","close":5658.5083},{"date":"2024-10-08","close":5667.6206},{"date":"2024-10-10","close":5667.6206},{"date":"2024-10-11","close":5676.7319},{"date":"2024-10-14","close":5694.9561},{"date":"2024-10-15","close":5868.0825},{"date":"2024-10-16","close":5749.6279},{"date":"2024-10-17","close":5795.1875},{"date":"2024-10-18","close":5786.0752},{"date":"2024-10-21","close":5786.0752},{"date":"2024-10-22","close":5749.6279},{"date":"2024-10-23","close":5831.6353},{"date":"2024-10-24","close":5786.0752},{"date":"2024-10-25","close":5740.5156},{"date":"2024-10-28","close":5731.4038},{"date":"2024-10-29","close":5795.1875},{"date":"2024-10-30","close":5713.1802},{"date":"2024-10-31","close":5722.292},{"date":"2024-11-01","close":5713.1802},{"date":"2024-11-04","close":5804.2993},{"date":"2024-11-05","close":6013.874},{"date":"2024-11-06","close":5886.3066},{"date":"2024-11-07","close":5868.0825},{"date":"2024-11-08","close":5868.0825},{"date":"2024-11-11","close":5795.1875},{"date":"2024-11-12","close":5649.3965},{"date":"2024-11-13","close":5694.9561},{"date":"2024-11-14","close":5667.6206},{"date":"2024-11-15","close":5603.8369},{"date":"2024-11-18","close":5667.6206},{"date":"2024-11-19","close":5704.0679},{"date":"2024-11-20","close":5694.9561},{"date":"2024-11-21","close":5694.9561},{"date":"2024-11-22","close":5694.9561},{"date":"2024-11-25","close":5685.8442},{"date":"2024-11-26","close":5740.5156},{"date":"2024-11-27","close":5667.6206},{"date":"2024-11-28","close":5567.3892},{"date":"2024-11-29","close":5603.8369},{"date":"2024-12-02","close":5649.3965},{"date":"2024-12-03","close":5640.2847},{"date":"2024-12-04","close":5603.8369},{"date":"2024-12-05","close":5603.8369},{"date":"2024-12-06","close":5521.8291},{"date":"2024-12-09","close":5467.1577},{"date":"2024-12-10","close":5631.1724},{"date":"2024-12-11","close":5658.5083},{"date":"2024-12-12","close":5795.1875},{"date":"2024-12-13","close":5959.2021},{"date":"2024-12-16","close":5858.9707},{"date":"2024-12-17","close":5795.1875},{"date":"2024-12-18","close":5840.7471},{"date":"2024-12-19","close":6022.9854},{"date":"2024-12-20","close":5895.4185},{"date":"2024-12-23","close":5940.978},{"date":"2024-12-24","close":5886.3066},{"date":"2024-12-26","close":5922.7544},{"date":"2024-12-27","close":5979.1616},{"date":"2024-12-30","close":5875.7485},{"date":"2025-01-02","close":5941.5566},{"date":"2025-01-03","close":5932.1558},{"date":"2025-01-06","close":5969.7603},{"date":"2025-01-07","close":5969.7603},{"date":"2025-01-08","close":5885.1494},{"date":"2025-01-09","close":5950.958},{"date":"2025-01-10","close":6016.7666},{"date":"2025-01-13","close":5950.958},{"date":"2025-01-14","close":5997.9639},{"date":"2025-01-15","close":5950.958},{"date":"2025-01-16","close":5950.958},{"date":"2025-01-17","close":5979.1616},{"date":"2025-01-20","close":5932.1558},{"date":"2025-01-21","close":6026.1675},{"date":"2025-01-22","close":5997.9639},{"date":"2025-01-23","close":6016.7666},{"date":"2025-01-24","close":5997.9639},{"date":"2025-01-31","close":5922.7544},{"date":"2025-02-03","close":5856.9458},{"date":"2025-02-04","close":5950.958},{"date":"2025-02-05","close":5856.9458},{"date":"2025-02-06","close":5894.5508},{"date":"2025-02-07","close":5781.7363},{"date":"2025-02-10","close":5922.7544},{"date":"2025-02-11","close":5988.563},{"date":"2025-02-12","close":5950.958},{"date":"2025-02-13","close":5979.1616},{"date":"2025-02-14","close":5979.1616},{"date":"2025-02-17","close":5997.9639},{"date":"2025-02-18","close":6016.7666},{"date":"2025-02-19","close":6054.3711},{"date":"2025-02-20","close":6016.7666},{"date":"2025-02-21","close":6026.1675},{"date":"2025-02-24","close":5997.9639},{"date":"2025-02-25","close":5979.1616},{"date":"2025-02-26","close":6073.1733},{"date":"2025-02-27","close":5997.9639},{"date":"2025-02-28","close":6007.3652},{"date":"2025-03-04","close":5932.1558},{"date":"2025-03-05","close":5969.7603},{"date":"2025-03-06","close":6016.7666},{"date":"2025-03-07","close":5979.1616},{"date":"2025-03-10","close":5969.7603},{"date":"2025-03-11","close":5932.1558},{"date":"2025-03-12","close":5913.353},{"date":"2025-03-13","close":5922.7544},{"date":"2025-03-14","close":6016.7666},{"date":"2025-03-17","close":5969.7603},{"date":"2025-03-18","close":6035.5688},{"date":"2025-03-19","close":6026.1675},{"date":"2025-03-20","close":5913.353},{"date":"2025-03-21","close":6016.7666},{"date":"2025-03-24","close":6016.7666},{"date":"2025-03-25","close":5856.9458},{"date":"2025-03-26","close":5988.563},{"date":"2025-03-27","close":5997.9639},{"date":"2025-03-28","close":5969.7603},{"date":"2025-03-31","close":5950.958},{"date":"2025-04-01","close":5997.9639},{"date":"2025-04-02","close":5950.958},{"date":"2025-04-03","close":5932.1558},{"date":"2025-04-04","close":6007.3652},{"date":"2025-04-07","close":5875.7485},{"date":"2025-04-08","close":5875.7485},{"date":"2025-04-09","close":5772.3354},{"date":"2025-04-10","close":5922.7544},{"date":"2025-04-11","close":5979.1616},{"date":"2025-04-14","close":5922.7544},{"date":"2025-04-15","close":5997.9639},{"date":"2025-04-16","close":6016.7666},{"date":"2025-04-17","close":6054.3711},{"date":"2025-04-18","close":6044.9697},{"date":"2025-04-21","close":6073.1733},{"date":"2025-04-22","close":6016.7666},{"date":"2025-04-23","close":6044.9697},{"date":"2025-04-24","close":6120.1797},{"date":"2025-04-25","close":6120.1797},{"date":"2025-04-28","close":6082.5747},{"date":"2025-04-29","close":6091.9761},{"date":"2025-04-30","close":6110.7783},{"date":"2025-05-02","close":6054.3711},{"date":"2025-05-07","close":6157.7842},{"date":"2025-05-08","close":6148.3833},{"date":"2025-05-09","close":6157.7842},{"date":"2025-05-12","close":6242.395},{"date":"2025-05-13","close":6261.1973},{"date":"2025-05-14","close":6176.5869},{"date":"2025-05-15","close":6110.7783},{"date":"2025-05-16","close":6204.7905},{"date":"2025-05-19","close":6110.7783},{"date":"2025-05-20","close":6157.7842},{"date":"2025-05-21","close":6176.5869},{"date":"2025-05-22","close":6195.3892},{"date":"2025-05-23","close":6120.1797},{"date":"2025-05-26","close":6138.9819},{"date":"2025-05-27","close":6138.9819},{"date":"2025-05-28","close":6110.7783},{"date":"2025-05-29","close":6138.9819},{"date":"2025-05-30","close":6185.9878},{"date":"2025-06-02","close":6157.7842},{"date":"2025-06-04","close":6280.0},{"date":"2025-06-05","close":6280.0},{"date":"2025-06-09","close":6486.8262},{"date":"2025-06-10","close":6411.6167},{"date":"2025-06-11","close":6458.6226},{"date":"2025-06-12","close":6477.4248},{"date":"2025-06-13","close":6392.8145},{"date":"2025-06-16","close":6439.8203},{"date":"2025-06-17","close":6439.8203},{"date":"2025-06-18","close":6430.4189},{"date":"2025-06-19","close":6430.4189},{"date":"2025-06-20","close":6486.8262},{"date":"2025-06-23","close":6430.4189},{"date":"2025-06-24","close":6477.4248},{"date":"2025-06-25","close":6505.6284},{"date":"2025-06-26","close":6402.2153},{"date":"2025-06-27","close":6402.2153},{"date":"2025-06-30","close":6402.2153},{"date":"2025-07-01","close":6468.0239},{"date":"2025-07-02","close":6468.0239},{"date":"2025-07-03","close":6477.4248},{"date":"2025-07-04","close":6533.832},{"date":"2025-07-07","close":6496.2275},{"date":"2025-07-08","close":6486.8262},{"date":"2025-07-09","close":6543.2334},{"date":"2025-07-10","close":6543.2334},{"date":"2025-07-11","close":6684.2515},{"date":"2025-07-14","close":6703.0537},{"date":"2025-07-15","close":6712.4551},{"date":"2025-07-16","close":6637.2456},{"date":"2025-07-17","close":6637.2456},{"date":"2025-07-18","close":6590.2393},{"date":"2025-07-21","close":6477.4248},{"date":"2025-07-22","close":6411.6167},{"date":"2025-07-23","close":6515.0298},{"date":"2025-07-24","close":6374.0117},{"date":"2025-07-25","close":6392.8145},{"date":"2025-07-28","close":6336.4072},{"date":"2025-07-29","close":6383.4131},{"date":"2025-07-30","close":6392.8145},{"date":"2025-07-31","close":6421.0181},{"date":"2025-08-01","close":6204.7905},{"date":"2025-08-04","close":6204.7905},{"date":"2025-08-05","close":6261.1973},{"date":"2025-08-06","close":6336.4072},{"date":"2025-08-07","close":6345.8081},{"date":"2025-08-08","close":6364.6108},{"date":"2025-08-11","close":6355.2095},{"date":"2025-08-12","close":6280.0},{"date":"2025-08-13","close":6214.1914},{"date":"2025-08-14","close":6204.7905},{"date":"2025-08-18","close":6167.1855},{"date":"2025-08-19","close":6129.5806},{"date":"2025-08-20","close":6101.377},{"date":"2025-08-21","close":6101.377},{"date":"2025-08-22","close":6176.5869},{"date":"2025-08-25","close":6167.1855},{"date":"2025-08-26","close":6157.7842},{"date":"2025-08-27","close":6214.1914},{"date":"2025-08-28","close":6242.395},{"date":"2025-08-29","close":6138.9819},{"date":"2025-09-01","close":6167.1855},{"date":"2025-09-02","close":6185.9878},{"date":"2025-09-03","close":6148.3833},{"date":"2025-09-04","close":6129.5806},{"date":"2025-09-05","close":6251.7964},{"date":"2025-09-08","close":6185.9878},{"date":"2025-09-09","close":6157.7842},{"date":"2025-09-10","close":6261.1973},{"date":"2025-09-11","close":6289.4009},{"date":"2025-09-12","close":6270.5986},{"date":"2025-09-15","close":6308.2036},{"date":"2025-09-16","close":6298.8022},{"date":"2025-09-17","close":6298.8022},{"date":"2025-09-18","close":6280.0},{"date":"2025-09-19","close":6560.0},{"date":"2025-09-22","close":6120.1797},{"date":"2025-09-23","close":6157.7842},{"date":"2025-09-24","close":6110.7783},{"date":"2025-09-25","close":6148.3833},{"date":"2025-09-26","close":6082.5747},{"date":"2025-09-29","close":6110.7783},{"date":"2025-09-30","close":6204.7905},{"date":"2025-10-01","close":6336.4072},{"date":"2025-10-02","close":6308.2036},{"date":"2025-10-10","close":6157.7842},{"date":"2025-10-13","close":6073.1733},{"date":"2025-10-14","close":6063.7725},{"date":"2025-10-15","close":6148.3833},{"date":"2025-10-16","close":6110.7783},{"date":"2025-10-17","close":6044.9697},{"date":"2025-10-20","close":6073.1733},{"date":"2025-10-21","close":6167.1855},{"date":"2025-10-22","close":6223.5928},{"date":"2025-10-23","close":6148.3833},{"date":"2025-10-24","close":6185.9878},{"date":"2025-10-27","close":6195.3892},{"date":"2025-10-28","close":6185.9878},{"date":"2025-10-29","close":6120.1797},{"date":"2025-10-30","close":6120.1797},{"date":"2025-10-31","close":6026.1675},{"date":"2025-11-03","close":5856.9458},{"date":"2025-11-04","close":5734.7305},{"date":"2025-11-05","close":5565.5088},{"date":"2025-11-06","close":5725.3291},{"date":"2025-11-07","close":5650.1196},{"date":"2025-11-10","close":5800.5386},{"date":"2025-11-11","close":5697.1255},{"date":"2025-11-12","close":5715.9282},{"date":"2025-11-13","close":5772.3354},{"date":"2025-11-14","close":5753.5327},{"date":"2025-11-17","close":5706.5269},{"date":"2025-11-18","close":5668.9219},{"date":"2025-11-19","close":5678.3232},{"date":"2025-11-20","close":5706.5269},{"date":"2025-11-21","close":5668.9219},{"date":"2025-11-24","close":5697.1255},{"date":"2025-11-25","close":5734.7305},{"date":"2025-11-26","close":5772.3354},{"date":"2025-11-27","close":5772.3354},{"date":"2025-11-28","close":5791.1377},{"date":"2025-12-01","close":5800.5386},{"date":"2025-12-02","close":5847.5449},{"date":"2025-12-03","close":5969.7603},{"date":"2025-12-04","close":6091.9761},{"date":"2025-12-05","close":5997.9639},{"date":"2025-12-08","close":6044.9697},{"date":"2025-12-09","close":6082.5747},{"date":"2025-12-10","close":6007.3652},{"date":"2025-12-11","close":6101.377},{"date":"2025-12-12","close":6214.1914},{"date":"2025-12-15","close":6261.1973},{"date":"2025-12-16","close":6204.7905},{"date":"2025-12-17","close":6251.7964},{"date":"2025-12-18","close":6232.9941},{"date":"2025-12-19","close":6261.1973},{"date":"2025-12-22","close":6242.395},{"date":"2025-12-23","close":6232.9941},{"date":"2025-12-24","close":6270.5986},{"date":"2025-12-26","close":6280.0},{"date":"2025-12-29","close":6500.0},{"date":"2025-12-30","close":6510.0},{"date":"2026-01-02","close":6490.0},{"date":"2026-01-05","close":6450.0},{"date":"2026-01-06","close":6480.0},{"date":"2026-01-07","close":6490.0},{"date":"2026-01-08","close":6450.0},{"date":"2026-01-09","close":6370.0},{"date":"2026-01-12","close":6370.0},{"date":"2026-01-13","close":6380.0},{"date":"2026-01-14","close":6240.0},{"date":"2026-01-15","close":6300.0},{"date":"2026-01-16","close":6310.0},{"date":"2026-01-19","close":6310.0},{"date":"2026-01-20","close":6300.0},{"date":"2026-01-21","close":6330.0},{"date":"2026-01-22","close":6340.0},{"date":"2026-01-23","close":6360.0},{"date":"2026-01-26","close":6420.0},{"date":"2026-01-27","close":6430.0},{"date":"2026-01-28","close":6370.0},{"date":"2026-01-29","close":6340.0},{"date":"2026-01-30","close":6320.0},{"date":"2026-02-02","close":6470.0},{"date":"2026-02-03","close":6430.0},{"date":"2026-02-04","close":6440.0},{"date":"2026-02-05","close":6450.0},{"date":"2026-02-06","close":6540.0},{"date":"2026-02-09","close":6630.0},{"date":"2026-02-10","close":6660.0},{"date":"2026-02-11","close":6700.0},{"date":"2026-02-12","close":6950.0},{"date":"2026-02-13","close":6820.0},{"date":"2026-02-19","close":6860.0},{"date":"2026-02-20","close":6890.0},{"date":"2026-02-23","close":6900.0},{"date":"2026-02-24","close":6940.0},{"date":"2026-02-25","close":6970.0},{"date":"2026-02-26","close":6900.0},{"date":"2026-02-27","close":6970.0},{"date":"2026-03-03","close":6930.0},{"date":"2026-03-04","close":6430.0},{"date":"2026-03-05","close":6630.0},{"date":"2026-03-06","close":6700.0},{"date":"2026-03-09","close":6600.0},{"date":"2026-03-10","close":6670.0},{"date":"2026-03-11","close":6730.0},{"date":"2026-03-12","close":6790.0},{"date":"2026-03-13","close":6900.0},{"date":"2026-03-16","close":6870.0},{"date":"2026-03-17","close":6860.0},{"date":"2026-03-18","close":7030.0},{"date":"2026-03-19","close":7180.0},{"date":"2026-03-20","close":7160.0},{"date":"2026-03-23","close":7060.0},{"date":"2026-03-24","close":7050.0},{"date":"2026-03-25","close":7050.0},{"date":"2026-03-26","close":7100.0},{"date":"2026-03-27","close":7150.0},{"date":"2026-03-30","close":7010.0},{"date":"2026-03-31","close":7010.0},{"date":"2026-04-01","close":7100.0},{"date":"2026-04-02","close":6970.0},{"date":"2026-04-03","close":6990.0},{"date":"2026-04-06","close":7060.0},{"date":"2026-04-07","close":7060.0},{"date":"2026-04-08","close":7120.0},{"date":"2026-04-09","close":7090.0},{"date":"2026-04-10","close":7130.0},{"date":"2026-04-13","close":7120.0},{"date":"2026-04-14","close":7160.0},{"date":"2026-04-15","close":7230.0},{"date":"2026-04-16","close":7230.0},{"date":"2026-04-17","close":7220.0},{"date":"2026-04-20","close":7160.0},{"date":"2026-04-21","close":7160.0},{"date":"2026-04-22","close":7180.0},{"date":"2026-04-23","close":7180.0},{"date":"2026-04-24","close":7240.0},{"date":"2026-04-27","close":7290.0},{"date":"2026-04-28","close":7320.0},{"date":"2026-04-29","close":7200.0},{"date":"2026-04-30","close":7240.0},{"date":"2026-05-04","close":7240.0},{"date":"2026-05-06","close":7230.0},{"date":"2026-05-07","close":7220.0},{"date":"2026-05-08","close":7210.0},{"date":"2026-05-11","close":7260.0},{"date":"2026-05-12","close":7100.0},{"date":"2026-05-13","close":7050.0},{"date":"2026-05-14","close":6960.0},{"date":"2026-05-15","close":7060.0},{"date":"2026-05-18","close":7290.0},{"date":"2026-05-19","close":7230.0},{"date":"2026-05-20","close":7170.0},{"date":"2026-05-21","close":7170.0},{"date":"2026-05-22","close":7240.0},{"date":"2026-05-26","close":7300.0},{"date":"2026-05-27","close":7090.0},{"date":"2026-05-28","close":7030.0},{"date":"2026-05-29","close":7100.0},{"date":"2026-06-01","close":6950.0},{"date":"2026-06-02","close":6710.0},{"date":"2026-06-04","close":6700.0},{"date":"2026-06-05","close":6690.0},{"date":"2026-06-08","close":6550.0},{"date":"2026-06-09","close":6500.0},{"date":"2026-06-10","close":6520.0},{"date":"2026-06-11","close":6780.0},{"date":"2026-06-12","close":6790.0},{"date":"2026-06-15","close":6800.0},{"date":"2026-06-16","close":6790.0},{"date":"2026-06-17","close":6780.0},{"date":"2026-06-18","close":6740.0},{"date":"2026-06-19","close":6660.0},{"date":"2026-06-22","close":6560.0},{"date":"2026-06-23","close":6460.0},{"date":"2026-06-24","close":6400.0},{"date":"2026-06-25","close":6390.0},{"date":"2026-06-26","close":6340.0},{"date":"2026-06-29","close":6460.0},{"date":"2026-06-30","close":6460.0},{"date":"2026-07-01","close":6560.0},{"date":"2026-07-02","close":6600.0},{"date":"2026-07-03","close":6590.0},{"date":"2026-07-06","close":6600.0},{"date":"2026-07-07","close":6620.0},{"date":"2026-07-08","close":6570.0},{"date":"2026-07-09","close":6520.0},{"date":"2026-07-10","close":6640.0},{"date":"2026-07-13","close":6510.0},{"date":"2026-07-14","close":6510.0},{"date":"2026-07-15","close":6590.0},{"date":"2026-07-16","close":6510.0},{"date":"2026-07-20","close":6430.0},{"date":"2026-07-21","close":6440.0},{"date":"2026-07-22","close":6360.0},{"date":"2026-07-23","close":6430.0},{"date":"2026-07-24","close":6450.0},{"date":"2026-07-27","close":6470.0},{"date":"2026-07-28","close":6410.0},{"date":"2026-07-29","close":6370.0},{"date":"2026-07-30","close":6390.0},{"date":"2026-07-31","close":6510.0},{"date":"2026-08-03","close":6470.0},{"date":"2026-08-04","close":6520.0},{"date":"2026-08-05","close":6580.0},{"date":"2026-08-06","close":6560.0},{"date":"2026-08-07","close":6620.0},{"date":"2026-08-10","close":6610.0},{"date":"2026-08-11","close":6550.0},{"date":"2026-08-12","close":6540.0},{"date":"2026-08-13","close":6580.0},{"date":"2026-08-14","close":6730.0},{"date":"2026-08-18","close":6720.0},{"date":"2026-08-19","close":6710.0},{"date":"2026-08-20","close":6760.0},{"date":"2026-08-21","close":6780.0},{"date":"2026-08-24","close":6790.0},{"date":"2026-08-25","close":6790.0},{"date":"2026-08-26","close":6980.0},{"date":"2026-08-27","close":6890.0},{"date":"2026-08-28","close":6900.0},{"date":"2026-08-31","close":6920.0},{"date":"2026-09-01","close":6960.0},{"date":"2026-09-02","close":7000.0},{"date":"2026-09-03","close":7050.0},{"date":"2026-09-04","close":7000.0},{"date":"2026-09-07","close":6950.0},{"date":"2026-09-08","close":6870.0},{"date":"2026-09-09","close":6880.0},{"date":"2026-09-10","close":6910.0},{"date":"2026-09-11","close":6830.0},{"date":"2026-09-14","close":6970.0},{"date":"2026-09-15","close":6880.0},{"date":"2026-09-16","close":6800.0},{"date":"2026-09-17","close":6900.0},{"date":"2026-09-18","close":6990.0},{"date":"2026-09-21","close":6870.0},{"date":"2026-09-22","close":6800.0},{"date":"2026-09-23","close":6910.0},{"date":"2026-09-28","close":6880.0},{"date":"2026-09-29","close":6880.0},{"date":"2026-09-30","close":6830.0},{"date":"2026-10-01","close":6820.0},{"date":"2026-10-02","close":6640.0},{"date":"2026-10-06","close":6580.0},{"date":"2026-10-07","close":6620.0},{"date":"2026-10-08","close":6870.0},{"date":"2026-10-12","close":7010.0},{"date":"2026-10-13","close":6930.0},{"date":"2026-10-14","close":6870.0},{"date":"2026-10-15","close":6610.0},{"date":"2026-10-16","close":6880.0},{"date":"2026-10-19","close":6910.0},{"date":"2026-10-20","close":6930.0},{"date":"2026-10-21","close":6910.0},{"date":"2026-10-22","close":6890.0},{"date":"2026-10-23","close":6770.0}],"chart_data":[{"date":"2024-10-24","open":5804,"high":5832,"low":5777,"close":5786,"volume":663,"rsi_14":63.64,"sma_20":6228.0,"sma_60":6338.33,"sma_120":6781.0},{"date":"2024-10-25","open":5759,"high":5786,"low":5704,"close":5741,"volume":4321,"rsi_14":60.0,"sma_20":6246.0,"sma_60":6326.83,"sma_120":6773.08},{"date":"2024-10-28","open":5731,"high":5731,"low":5695,"close":5731,"volume":611,"rsi_14":56.06,"sma_20":6261.0,"sma_60":6317.33,"sma_120":6765.17},{"date":"2024-10-29","open":5741,"high":5823,"low":5741,"close":5795,"volume":924,"rsi_14":59.72,"sma_20":6274.0,"sma_60":6309.5,"sma_120":6757.83},{"date":"2024-10-30","open":5786,"high":5786,"low":5695,"close":5713,"volume":1687,"rsi_14":53.09,"sma_20":6282.0,"sma_60":6300.33,"sma_120":6750.33},{"date":"2024-10-31","open":5713,"high":5768,"low":5649,"close":5722,"volume":2395,"rsi_14":53.09,"sma_20":6291.5,"sma_60":6289.83,"sma_120":6742.0},{"date":"2024-11-01","open":5659,"high":5713,"low":5659,"close":5713,"volume":402,"rsi_14":51.25,"sma_20":6296.5,"sma_60":6278.67,"sma_120":6733.5},{"date":"2024-11-04","open":5713,"high":5832,"low":5713,"close":5804,"volume":1653,"rsi_14":45.07,"sma_20":6307.0,"sma_60":6269.0,"sma_120":6726.17},{"date":"2024-11-05","open":5804,"high":6041,"low":5804,"close":6014,"volume":8275,"rsi_14":67.9,"sma_20":6326.5,"sma_60":6266.5,"sma_120":6720.83},{"date":"2024-11-06","open":6014,"high":6014,"low":5886,"close":5886,"volume":3538,"rsi_14":55.56,"sma_20":6338.5,"sma_60":6270.5,"sma_120":6714.17},{"date":"2024-11-07","open":5895,"high":5959,"low":5813,"close":5868,"volume":2534,"rsi_14":54.95,"sma_20":6349.5,"sma_60":6273.17,"sma_120":6707.5},{"date":"2024-11-08","open":5868,"high":5905,"low":5850,"close":5868,"volume":667,"rsi_14":54.95,"sma_20":6360.0,"sma_60":6273.5,"sma_120":6701.0},{"date":"2024-11-11","open":5868,"high":5868,"low":5795,"close":5795,"volume":1211,"rsi_14":52.63,"sma_20":6365.5,"sma_60":6273.17,"sma_120":6693.33},{"date":"2024-11-12","open":5795,"high":5795,"low":5631,"close":5649,"volume":3808,"rsi_14":40.2,"sma_20":6353.5,"sma_60":6269.83,"sma_120":6684.0},{"date":"2024-11-13","open":5649,"high":5823,"low":5640,"close":5695,"volume":1442,"rsi_14":45.1,"sma_20":6350.5,"sma_60":6265.5,"sma_120":6675.25},{"date":"2024-11-14","open":5741,"high":5741,"low":5604,"close":5668,"volume":501,"rsi_14":46.0,"sma_20":6343.5,"sma_60":6258.17,"sma_120":6666.67},{"date":"2024-11-15","open":5649,"high":5677,"low":5586,"close":5604,"volume":2721,"rsi_14":43.4,"sma_20":6333.5,"sma_60":6250.17,"sma_120":6657.17},{"date":"2024-11-18","open":5649,"high":5677,"low":5604,"close":5668,"volume":1805,"rsi_14":43.4,"sma_20":6327.0,"sma_60":6244.17,"sma_120":6648.0},{"date":"2024-11-19","open":5713,"high":5741,"low":5659,"close":5704,"volume":1095,"rsi_14":49.5,"sma_20":6324.5,"sma_60":6241.5,"sma_120":6638.5},{"date":"2024-11-20","open":5704,"high":5704,"low":5649,"close":5695,"volume":933,"rsi_14":48.51,"sma_20":6317.0,"sma_60":6237.83,"sma_120":6628.42},{"date":"2024-11-21","open":5750,"high":5750,"low":5649,"close":5695,"volume":877,"rsi_14":49.0,"sma_20":6312.0,"sma_60":6234.67,"sma_120":6618.42},{"date":"2024-11-22","open":5695,"high":5731,"low":5640,"close":5695,"volume":1085,"rsi_14":43.33,"sma_20":6309.5,"sma_60":6231.0,"sma_120":6608.75},{"date":"2024-11-25","open":5649,"high":5741,"low":5640,"close":5686,"volume":665,"rsi_14":23.53,"sma_20":6307.0,"sma_60":6227.17,"sma_120":6599.67},{"date":"2024-11-26","open":5649,"high":5741,"low":5631,"close":5741,"volume":2748,"rsi_14":36.67,"sma_20":6304.0,"sma_60":6225.33,"sma_120":6590.92},{"date":"2024-11-27","open":5750,"high":5786,"low":5668,"close":5668,"volume":825,"rsi_14":33.33,"sma_20":6301.5,"sma_60":6222.83,"sma_120":6581.58},{"date":"2024-11-28","open":5649,"high":5750,"low":5522,"close":5567,"volume":4828,"rsi_14":28.57,"sma_20":6293.0,"sma_60":6218.83,"sma_120":6571.17},{"date":"2024-11-29","open":5659,"high":5695,"low":5558,"close":5604,"volume":1098,"rsi_14":35.62,"sma_20":6287.0,"sma_60":6216.33,"sma_120":6560.92},{"date":"2024-12-02","open":5595,"high":5686,"low":5577,"close":5649,"volume":544,"rsi_14":50.0,"sma_20":6278.5,"sma_60":6215.33,"sma_120":6551.67},{"date":"2024-12-03","open":5649,"high":5649,"low":5631,"close":5640,"volume":1894,"rsi_14":44.83,"sma_20":6258.0,"sma_60":6214.17,"sma_120":6542.0},{"date":"2024-12-04","open":5531,"high":5649,"low":5467,"close":5604,"volume":2202,"rsi_14":44.07,"sma_20":6242.5,"sma_60":6214.33,"sma_120":6531.67},{"date":"2024-12-05","open":5604,"high":5659,"low":5567,"close":5604,"volume":623,"rsi_14":50.0,"sma_20":6228.0,"sma_60":6215.67,"sma_120":6521.5},{"date":"2024-12-06","open":5595,"high":5686,"low":5513,"close":5522,"volume":2480,"rsi_14":35.19,"sma_20":6209.0,"sma_60":6215.0,"sma_120":6510.75},{"date":"2024-12-09","open":5522,"high":5631,"low":5403,"close":5467,"volume":4818,"rsi_14":26.79,"sma_20":6191.0,"sma_60":6214.17,"sma_120":6499.58},{"date":"2024-12-10","open":5476,"high":5686,"low":5458,"close":5631,"volume":8438,"rsi_14":45.21,"sma_20":6190.0,"sma_60":6217.33,"sma_120":6490.0},{"date":"2024-12-11","open":5631,"high":5996,"low":5631,"close":5659,"volume":7036,"rsi_14":47.37,"sma_20":6188.0,"sma_60":6220.17,"sma_120":6480.75},{"date":"2024-12-12","open":5613,"high":5804,"low":5613,"close":5795,"volume":1670,"rsi_14":56.04,"sma_20":6195.0,"sma_60":6225.67,"sma_120":6472.75},{"date":"2024-12-13","open":5750,"high":5977,"low":5750,"close":5959,"volume":5883,"rsi_14":63.89,"sma_20":6214.5,"sma_60":6233.83,"sma_120":6466.25},{"date":"2024-12-16","open":5959,"high":5959,"low":5768,"close":5859,"volume":1872,"rsi_14":55.75,"sma_20":6225.0,"sma_60":6240.83,"sma_120":6458.83},{"date":"2024-12-17","open":5859,"high":5868,"low":5795,"close":5795,"volume":625,"rsi_14":56.25,"sma_20":6230.0,"sma_60":6246.67,"sma_120":6451.33},{"date":"2024-12-18","open":5841,"high":5868,"low":5777,"close":5841,"volume":306,"rsi_14":64.15,"sma_20":6238.0,"sma_60":6253.17,"sma_120":6444.42},{"date":"2024-12-19","open":5841,"high":6023,"low":5832,"close":6023,"volume":12690,"rsi_14":68.85,"sma_20":6256.0,"sma_60":6265.33,"sma_120":6439.08},{"date":"2024-12-20","open":6023,"high":6023,"low":5895,"close":5895,"volume":953,"rsi_14":60.31,"sma_20":6267.0,"sma_60":6274.17,"sma_120":6432.58},{"date":"2024-12-23","open":5895,"high":5950,"low":5877,"close":5941,"volume":13476,"rsi_14":62.22,"sma_20":6281.0,"sma_60":6283.0,"sma_120":6426.33},{"date":"2024-12-24","open":5923,"high":5941,"low":5886,"close":5886,"volume":801,"rsi_14":61.31,"sma_20":6289.0,"sma_60":6289.0,"sma_120":6419.5},{"date":"2024-12-26","open":5886,"high":5959,"low":5886,"close":5923,"volume":1605,"rsi_14":62.41,"sma_20":6303.0,"sma_60":6295.5,"sma_120":6414.75},{"date":"2024-12-27","open":5857,"high":5998,"low":5857,"close":5979,"volume":1616,"rsi_14":60.27,"sma_20":6315.5,"sma_60":6300.0,"sma_120":6408.58},{"date":"2024-12-30","open":5960,"high":5960,"low":5848,"close":5876,"volume":1616,"rsi_14":58.28,"sma_20":6320.5,"sma_60":6301.33,"sma_120":6402.25},{"date":"2025-01-02","open":5876,"high":5979,"low":5829,"close":5942,"volume":780,"rsi_14":55.0,"sma_20":6326.5,"sma_60":6304.0,"sma_120":6396.42},{"date":"2025-01-03","open":5998,"high":5998,"low":5744,"close":5932,"volume":979,"rsi_14":53.62,"sma_20":6332.5,"sma_60":6305.67,"sma_120":6390.58},{"date":"2025-01-06","open":5998,"high":6477,"low":5932,"close":5970,"volume":9371,"rsi_14":49.61,"sma_20":6342.5,"sma_60":6307.83,"sma_120":6384.92},{"date":"2025-01-07","open":6017,"high":6083,"low":5970,"close":5970,"volume":2147,"rsi_14":41.28,"sma_20":6352.5,"sma_60":6310.0,"sma_120":6379.5},{"date":"2025-01-08","open":6017,"high":6045,"low":5885,"close":5885,"volume":1545,"rsi_14":42.06,"sma_20":6362.5,"sma_60":6310.5,"sma_120":6372.75},{"date":"2025-01-09","open":5923,"high":5951,"low":5895,"close":5951,"volume":435,"rsi_14":48.6,"sma_20":6379.0,"sma_60":6311.83,"sma_120":6366.92},{"date":"2025-01-10","open":5923,"high":6054,"low":5885,"close":6017,"volume":4957,"rsi_14":49.54,"sma_20":6390.0,"sma_60":6311.17,"sma_120":6361.83},{"date":"2025-01-13","open":6017,"high":6017,"low":5932,"close":5951,"volume":399,"rsi_14":35.42,"sma_20":6396.0,"sma_60":6311.5,"sma_120":6356.17},{"date":"2025-01-14","open":6017,"high":6017,"low":5932,"close":5998,"volume":671,"rsi_14":44.83,"sma_20":6397.0,"sma_60":6311.83,"sma_120":6351.5},{"date":"2025-01-15","open":6017,"high":6045,"low":5932,"close":5951,"volume":362,"rsi_14":39.08,"sma_20":6386.5,"sma_60":6311.5,"sma_120":6346.0},{"date":"2025-01-16","open":6036,"high":6036,"low":5932,"close":5951,"volume":673,"rsi_14":41.98,"sma_20":6381.5,"sma_60":6311.17,"sma_120":6340.5},{"date":"2025-01-17","open":6017,"high":6017,"low":5942,"close":5979,"volume":175,"rsi_14":41.25,"sma_20":6381.5,"sma_60":6312.0,"sma_120":6335.17},{"date":"2025-01-20","open":5979,"high":6017,"low":5904,"close":5932,"volume":666,"rsi_14":46.48,"sma_20":6376.5,"sma_60":6310.5,"sma_120":6329.75},{"date":"2025-01-21","open":6017,"high":6054,"low":5932,"close":6026,"volume":1786,"rsi_14":61.43,"sma_20":6366.5,"sma_60":6311.5,"sma_120":6324.92},{"date":"2025-01-22","open":6026,"high":6026,"low":5932,"close":5998,"volume":449,"rsi_14":54.55,"sma_20":6362.0,"sma_60":6312.83,"sma_120":6319.83},{"date":"2025-01-23","open":5998,"high":6017,"low":5932,"close":6017,"volume":421,"rsi_14":56.72,"sma_20":6356.0,"sma_60":6314.67,"sma_120":6316.0},{"date":"2025-01-24","open":6064,"high":6073,"low":5923,"close":5998,"volume":1813,"rsi_14":52.31,"sma_20":6352.0,"sma_60":6315.0,"sma_120":6312.25},{"date":"2025-01-31","open":5998,"high":6017,"low":5895,"close":5923,"volume":1136,"rsi_14":46.58,"sma_20":6342.0,"sma_60":6315.5,"sma_120":6307.92},{"date":"2025-02-03","open":5913,"high":5913,"low":5801,"close":5857,"volume":1261,"rsi_14":47.89,"sma_20":6335.5,"sma_60":6314.67,"sma_120":6302.25},{"date":"2025-02-04","open":5857,"high":5960,"low":5810,"close":5951,"volume":2116,"rsi_14":50.0,"sma_20":6339.5,"sma_60":6315.67,"sma_120":6297.17},{"date":"2025-02-05","open":5998,"high":6017,"low":5857,"close":5857,"volume":2895,"rsi_14":38.96,"sma_20":6335.0,"sma_60":6313.33,"sma_120":6291.17},{"date":"2025-02-06","open":5913,"high":5923,"low":5857,"close":5895,"volume":608,"rsi_14":45.95,"sma_20":6333.0,"sma_60":6307.83,"sma_120":6287.17},{"date":"2025-02-07","open":5895,"high":5923,"low":5735,"close":5782,"volume":6015,"rsi_14":35.8,"sma_20":6323.0,"sma_60":6302.67,"sma_120":6286.58},{"date":"2025-02-10","open":5829,"high":5932,"low":5829,"close":5923,"volume":326,"rsi_14":48.35,"sma_20":6320.5,"sma_60":6300.33,"sma_120":6286.75},{"date":"2025-02-11","open":5923,"high":5989,"low":5923,"close":5989,"volume":742,"rsi_14":52.04,"sma_20":6326.0,"sma_60":6299.17,"sma_120":6286.33},{"date":"2025-02-12","open":5998,"high":5998,"low":5942,"close":5951,"volume":781,"rsi_14":48.48,"sma_20":6326.0,"sma_60":6298.67,"sma_120":6285.92},{"date":"2025-02-13","open":5932,"high":5998,"low":5923,"close":5979,"volume":964,"rsi_14":52.58,"sma_20":6324.0,"sma_60":6301.33,"sma_120":6285.58},{"date":"2025-02-14","open":5998,"high":6007,"low":5895,"close":5979,"volume":798,"rsi_14":47.13,"sma_20":6325.5,"sma_60":6303.17,"sma_120":6284.33},{"date":"2025-02-17","open":6017,"high":6017,"low":5979,"close":5998,"volume":547,"rsi_14":50.0,"sma_20":6325.5,"sma_60":6305.83,"sma_120":6282.0},{"date":"2025-02-18","open":6017,"high":6017,"low":5979,"close":6017,"volume":347,"rsi_14":50.0,"sma_20":6329.0,"sma_60":6310.0,"sma_120":6280.08},{"date":"2025-02-19","open":5970,"high":6064,"low":5960,"close":6054,"volume":1170,"rsi_14":53.41,"sma_20":6334.5,"sma_60":6313.67,"sma_120":6278.92},{"date":"2025-02-20","open":5979,"high":6064,"low":5960,"close":6017,"volume":3282,"rsi_14":55.95,"sma_20":6336.5,"sma_60":6316.0,"sma_120":6278.75},{"date":"2025-02-21","open":6017,"high":6045,"low":5951,"close":6026,"volume":478,"rsi_14":61.54,"sma_20":6341.5,"sma_60":6318.67,"sma_120":6278.25},{"date":"2025-02-24","open":6017,"high":6036,"low":5923,"close":5998,"volume":3704,"rsi_14":53.52,"sma_20":6340.0,"sma_60":6320.83,"sma_120":6277.75},{"date":"2025-02-25","open":5998,"high":6092,"low":5979,"close":5979,"volume":442,"rsi_14":60.32,"sma_20":6339.0,"sma_60":6322.67,"sma_120":6276.83},{"date":"2025-02-26","open":5979,"high":6073,"low":5942,"close":6073,"volume":356,"rsi_14":63.77,"sma_20":6342.0,"sma_60":6326.33,"sma_120":6276.75},{"date":"2025-02-27","open":6083,"high":6083,"low":5970,"close":5998,"volume":938,"rsi_14":67.69,"sma_20":6342.0,"sma_60":6327.67,"sma_120":6276.5},{"date":"2025-02-28","open":5942,"high":6026,"low":5942,"close":6007,"volume":645,"rsi_14":58.82,"sma_20":6346.5,"sma_60":6330.5,"sma_120":6276.67},{"date":"2025-03-04","open":6007,"high":6054,"low":5876,"close":5932,"volume":1467,"rsi_14":44.23,"sma_20":6350.5,"sma_60":6333.83,"sma_120":6276.33},{"date":"2025-03-05","open":5923,"high":5979,"low":5923,"close":5970,"volume":398,"rsi_14":51.92,"sma_20":6351.5,"sma_60":6337.17,"sma_120":6276.75},{"date":"2025-03-06","open":5970,"high":6054,"low":5960,"close":6017,"volume":699,"rsi_14":53.7,"sma_20":6360.0,"sma_60":6340.5,"sma_120":6277.92},{"date":"2025-03-07","open":6017,"high":6092,"low":5979,"close":5979,"volume":1319,"rsi_14":50.0,"sma_20":6364.5,"sma_60":6343.33,"sma_120":6278.75},{"date":"2025-03-10","open":5979,"high":6017,"low":5960,"close":5970,"volume":321,"rsi_14":47.37,"sma_20":6374.5,"sma_60":6346.67,"sma_120":6280.5},{"date":"2025-03-11","open":5979,"high":5998,"low":5932,"close":5932,"volume":1193,"rsi_14":42.37,"sma_20":6375.0,"sma_60":6349.33,"sma_120":6282.5},{"date":"2025-03-12","open":5960,"high":6045,"low":5913,"close":5913,"volume":2555,"rsi_14":36.84,"sma_20":6371.0,"sma_60":6353.17,"sma_120":6284.08},{"date":"2025-03-13","open":5904,"high":6017,"low":5904,"close":5923,"volume":575,"rsi_14":40.74,"sma_20":6369.5,"sma_60":6358.17,"sma_120":6286.17},{"date":"2025-03-14","open":5989,"high":6017,"low":5989,"close":6017,"volume":500,"rsi_14":49.21,"sma_20":6371.5,"sma_60":6361.83,"sma_120":6289.58},{"date":"2025-03-17","open":6017,"high":6054,"low":5932,"close":5970,"volume":1214,"rsi_14":47.69,"sma_20":6371.0,"sma_60":6364.17,"sma_120":6292.17},{"date":"2025-03-18","open":5979,"high":6054,"low":5979,"close":6036,"volume":520,"rsi_14":54.29,"sma_20":6373.0,"sma_60":6365.17,"sma_120":6295.42},{"date":"2025-03-19","open":6036,"high":6036,"low":6017,"close":6026,"volume":597,"rsi_14":45.9,"sma_20":6373.5,"sma_60":6363.0,"sma_120":6298.42},{"date":"2025-03-20","open":6036,"high":6036,"low":5895,"close":5913,"volume":3557,"rsi_14":43.08,"sma_20":6366.0,"sma_60":6360.67,"sma_120":6300.75},{"date":"2025-03-21","open":5923,"high":6026,"low":5876,"close":6017,"volume":1022,"rsi_14":50.67,"sma_20":6366.0,"sma_60":6361.33,"sma_120":6304.0},{"date":"2025-03-24","open":6007,"high":6064,"low":5989,"close":6017,"volume":184,"rsi_14":56.72,"sma_20":6365.5,"sma_60":6361.17,"sma_120":6307.17},{"date":"2025-03-25","open":6017,"high":6026,"low":5631,"close":5857,"volume":6492,"rsi_14":42.5,"sma_20":6358.0,"sma_60":6354.83,"sma_120":6310.08},{"date":"2025-03-26","open":5857,"high":6205,"low":5819,"close":5989,"volume":3895,"rsi_14":48.31,"sma_20":6358.5,"sma_60":6353.17,"sma_120":6313.67},{"date":"2025-03-27","open":5951,"high":5998,"low":5923,"close":5998,"volume":2431,"rsi_14":51.16,"sma_20":6354.5,"sma_60":6350.83,"sma_120":6316.92},{"date":"2025-03-28","open":5970,"high":5970,"low":5923,"close":5970,"volume":2213,"rsi_14":50.0,"sma_20":6353.0,"sma_60":6349.0,"sma_120":6319.0},{"date":"2025-03-31","open":5932,"high":5960,"low":5923,"close":5951,"volume":355,"rsi_14":51.16,"sma_20":6350.0,"sma_60":6346.17,"sma_120":6320.83},{"date":"2025-04-01","open":5942,"high":6007,"low":5932,"close":5998,"volume":2243,"rsi_14":55.06,"sma_20":6353.5,"sma_60":6346.5,"sma_120":6323.25},{"date":"2025-04-02","open":5998,"high":6017,"low":5942,"close":5951,"volume":4299,"rsi_14":51.61,"sma_20":6352.5,"sma_60":6347.83,"sma_120":6324.58},{"date":"2025-04-03","open":5913,"high":5942,"low":5866,"close":5932,"volume":3200,"rsi_14":44.71,"sma_20":6348.0,"sma_60":6347.67,"sma_120":6325.83},{"date":"2025-04-04","open":5923,"high":6026,"low":5913,"close":6007,"volume":2176,"rsi_14":52.27,"sma_20":6349.5,"sma_60":6349.0,"sma_120":6327.33},{"date":"2025-04-07","open":5951,"high":5951,"low":5791,"close":5876,"volume":1562,"rsi_14":41.05,"sma_20":6344.5,"sma_60":6347.33,"sma_120":6327.58},{"date":"2025-04-08","open":5876,"high":5960,"low":5876,"close":5876,"volume":919,"rsi_14":41.49,"sma_20":6341.5,"sma_60":6345.67,"sma_120":6327.83},{"date":"2025-04-09","open":5876,"high":5885,"low":5772,"close":5772,"volume":2069,"rsi_14":41.94,"sma_20":6334.0,"sma_60":6343.67,"sma_120":6327.08},{"date":"2025-04-10","open":5801,"high":5998,"low":5782,"close":5923,"volume":5533,"rsi_14":44.9,"sma_20":6334.0,"sma_60":6343.17,"sma_120":6327.5},{"date":"2025-04-11","open":5942,"high":6007,"low":5942,"close":5979,"volume":1117,"rsi_14":48.08,"sma_20":6332.0,"sma_60":6342.5,"sma_120":6326.83},{"date":"2025-04-14","open":5979,"high":6017,"low":5923,"close":5923,"volume":2754,"rsi_14":53.76,"sma_20":6329.5,"sma_60":6342.0,"sma_120":6326.75},{"date":"2025-04-15","open":5942,"high":6017,"low":5942,"close":5998,"volume":2144,"rsi_14":50.57,"sma_20":6327.5,"sma_60":6342.0,"sma_120":6326.92},{"date":"2025-04-16","open":5998,"high":6177,"low":5951,"close":6017,"volume":4826,"rsi_14":51.14,"sma_20":6327.0,"sma_60":6343.17,"sma_120":6327.33},{"date":"2025-04-17","open":6045,"high":6073,"low":5970,"close":6054,"volume":2596,"rsi_14":55.06,"sma_20":6334.5,"sma_60":6345.0,"sma_120":6328.08},{"date":"2025-04-18","open":6064,"high":6158,"low":6036,"close":6045,"volume":1762,"rsi_14":55.68,"sma_20":6336.0,"sma_60":6346.17,"sma_120":6329.08},{"date":"2025-04-21","open":6064,"high":6101,"low":6036,"close":6073,"volume":505,"rsi_14":54.65,"sma_20":6339.0,"sma_60":6348.67,"sma_120":6329.58},{"date":"2025-04-22","open":6073,"high":6092,"low":6007,"close":6017,"volume":1261,"rsi_14":54.02,"sma_20":6347.5,"sma_60":6348.5,"sma_120":6330.0},{"date":"2025-04-23","open":6017,"high":6120,"low":5951,"close":6045,"volume":2926,"rsi_14":56.82,"sma_20":6350.5,"sma_60":6349.33,"sma_120":6331.08},{"date":"2025-04-24","open":6073,"high":6130,"low":6045,"close":6120,"volume":1683,"rsi_14":56.82,"sma_20":6357.0,"sma_60":6351.17,"sma_120":6332.92},{"date":"2025-04-25","open":6111,"high":6139,"low":6054,"close":6120,"volume":1534,"rsi_14":67.57,"sma_20":6365.0,"sma_60":6353.33,"sma_120":6334.17},{"date":"2025-04-28","open":6158,"high":6158,"low":6073,"close":6083,"volume":859,"rsi_14":64.1,"sma_20":6372.0,"sma_60":6356.17,"sma_120":6335.83},{"date":"2025-04-29","open":6111,"high":6158,"low":6083,"close":6092,"volume":397,"rsi_14":75.0,"sma_20":6377.0,"sma_60":6360.33,"sma_120":6337.5},{"date":"2025-04-30","open":6130,"high":6139,"low":6026,"close":6111,"volume":990,"rsi_14":68.52,"sma_20":6385.5,"sma_60":6363.17,"sma_120":6339.42},{"date":"2025-05-02","open":6101,"high":6158,"low":6026,"close":6054,"volume":1201,"rsi_14":57.41,"sma_20":6392.0,"sma_60":6366.67,"sma_120":6340.0},{"date":"2025-05-07","open":6054,"high":6186,"low":6054,"close":6158,"volume":2174,"rsi_14":71.19,"sma_20":6400.0,"sma_60":6371.33,"sma_120":6339.58},{"date":"2025-05-08","open":6167,"high":6195,"low":6101,"close":6148,"volume":2316,"rsi_14":65.38,"sma_20":6414.5,"sma_60":6377.83,"sma_120":6340.25},{"date":"2025-05-09","open":6148,"high":6158,"low":6120,"close":6158,"volume":1863,"rsi_14":64.71,"sma_20":6429.5,"sma_60":6382.0,"sma_120":6341.17},{"date":"2025-05-12","open":6148,"high":6346,"low":6092,"close":6242,"volume":10350,"rsi_14":67.86,"sma_20":6454.5,"sma_60":6386.5,"sma_120":6342.83},{"date":"2025-05-13","open":6271,"high":6299,"low":6195,"close":6261,"volume":1845,"rsi_14":70.18,"sma_20":6472.5,"sma_60":6392.0,"sma_120":6345.33},{"date":"2025-05-14","open":6261,"high":6261,"low":6111,"close":6177,"volume":2318,"rsi_14":58.73,"sma_20":6483.0,"sma_60":6395.5,"sma_120":6348.42},{"date":"2025-05-15","open":6177,"high":6205,"low":6073,"close":6111,"volume":3917,"rsi_14":57.81,"sma_20":6493.0,"sma_60":6397.83,"sma_120":6350.5},{"date":"2025-05-16","open":6111,"high":6224,"low":6059,"close":6205,"volume":2805,"rsi_14":61.97,"sma_20":6504.0,"sma_60":6401.5,"sma_120":6353.67},{"date":"2025-05-19","open":6242,"high":6242,"low":6073,"close":6111,"volume":3151,"rsi_14":49.32,"sma_20":6509.0,"sma_60":6403.17,"sma_120":6356.58},{"date":"2025-05-20","open":6139,"high":6205,"low":5932,"close":6158,"volume":4128,"rsi_14":52.56,"sma_20":6514.5,"sma_60":6405.0,"sma_120":6359.33},{"date":"2025-05-21","open":6158,"high":6205,"low":6139,"close":6177,"volume":1079,"rsi_14":56.58,"sma_20":6521.5,"sma_60":6407.83,"sma_120":6361.92},{"date":"2025-05-22","open":6158,"high":6205,"low":6148,"close":6195,"volume":3276,"rsi_14":57.14,"sma_20":6528.0,"sma_60":6410.83,"sma_120":6364.75},{"date":"2025-05-23","open":6195,"high":6205,"low":6101,"close":6120,"volume":3784,"rsi_14":50.6,"sma_20":6533.5,"sma_60":6413.0,"sma_120":6366.92},{"date":"2025-05-26","open":6120,"high":6186,"low":6120,"close":6139,"volume":2201,"rsi_14":55.7,"sma_20":6538.5,"sma_60":6415.83,"sma_120":6369.25},{"date":"2025-05-27","open":6186,"high":6195,"low":6083,"close":6139,"volume":737,"rsi_14":48.53,"sma_20":6539.5,"sma_60":6417.0,"sma_120":6371.67},{"date":"2025-05-28","open":6139,"high":6158,"low":6026,"close":6111,"volume":8699,"rsi_14":47.14,"sma_20":6539.0,"sma_60":6419.0,"sma_120":6373.33},{"date":"2025-05-29","open":6120,"high":6186,"low":6101,"close":6139,"volume":8276,"rsi_14":48.61,"sma_20":6542.0,"sma_60":6421.33,"sma_120":6375.92},{"date":"2025-05-30","open":6177,"high":6195,"low":6111,"close":6186,"volume":7295,"rsi_14":45.59,"sma_20":6547.0,"sma_60":6425.83,"sma_120":6379.83},{"date":"2025-06-02","open":6195,"high":6195,"low":6111,"close":6158,"volume":4091,"rsi_14":42.03,"sma_20":6549.5,"sma_60":6429.17,"sma_120":6383.17},{"date":"2025-06-04","open":6158,"high":6289,"low":6111,"close":6280,"volume":8016,"rsi_14":57.53,"sma_20":6561.5,"sma_60":6433.83,"sma_120":6387.17},{"date":"2025-06-05","open":6224,"high":6308,"low":6224,"close":6280,"volume":5041,"rsi_14":63.64,"sma_20":6568.0,"sma_60":6439.17,"sma_120":6391.25},{"date":"2025-06-09","open":6308,"high":6524,"low":6299,"close":6487,"volume":25179,"rsi_14":69.23,"sma_20":6586.0,"sma_60":6448.33,"sma_120":6397.5},{"date":"2025-06-10","open":6487,"high":6534,"low":6374,"close":6412,"volume":7056,"rsi_14":71.05,"sma_20":6599.5,"sma_60":6456.83,"sma_120":6403.08},{"date":"2025-06-11","open":6412,"high":6468,"low":6412,"close":6459,"volume":7539,"rsi_14":71.05,"sma_20":6611.0,"sma_60":6466.5,"sma_120":6409.83},{"date":"2025-06-12","open":6459,"high":6543,"low":6393,"close":6477,"volume":7276,"rsi_14":71.05,"sma_20":6622.5,"sma_60":6476.33,"sma_120":6417.25},{"date":"2025-06-13","open":6487,"high":6487,"low":6374,"close":6393,"volume":11931,"rsi_14":62.65,"sma_20":6634.0,"sma_60":6483.0,"sma_120":6422.42},{"date":"2025-06-16","open":6477,"high":6477,"low":6327,"close":6440,"volume":8262,"rsi_14":71.25,"sma_20":6651.5,"sma_60":6491.33,"sma_120":6427.75},{"date":"2025-06-17","open":6440,"high":6477,"low":6402,"close":6440,"volume":6677,"rsi_14":70.51,"sma_20":6664.0,"sma_60":6498.5,"sma_120":6431.83},{"date":"2025-06-18","open":6477,"high":6477,"low":6374,"close":6430,"volume":2564,"rsi_14":69.62,"sma_20":6681.0,"sma_60":6505.67,"sma_120":6434.33},{"date":"2025-06-19","open":6430,"high":6468,"low":6393,"close":6430,"volume":9456,"rsi_14":72.37,"sma_20":6695.5,"sma_60":6514.83,"sma_120":6437.75},{"date":"2025-06-20","open":6449,"high":6524,"low":6421,"close":6487,"volume":2224,"rsi_14":73.42,"sma_20":6712.0,"sma_60":6523.17,"sma_120":6442.25},{"date":"2025-06-23","open":6524,"high":6534,"low":6412,"close":6430,"volume":3267,"rsi_14":66.25,"sma_20":6724.5,"sma_60":6530.5,"sma_120":6445.83},{"date":"2025-06-24","open":6468,"high":6487,"low":6421,"close":6477,"volume":941,"rsi_14":70.73,"sma_20":6743.5,"sma_60":6541.5,"sma_120":6448.17},{"date":"2025-06-25","open":6477,"high":6506,"low":6421,"close":6506,"volume":1902,"rsi_14":66.67,"sma_20":6763.0,"sma_60":6550.67,"sma_120":6451.92},{"date":"2025-06-26","open":6515,"high":6515,"low":6374,"close":6402,"volume":4026,"rsi_14":57.83,"sma_20":6777.0,"sma_60":6557.83,"sma_120":6454.33},{"date":"2025-06-27","open":6402,"high":6440,"low":6374,"close":6402,"volume":6623,"rsi_14":42.62,"sma_20":6792.5,"sma_60":6565.5,"sma_120":6457.25},{"date":"2025-06-30","open":6393,"high":6402,"low":6346,"close":6402,"volume":1451,"rsi_14":49.06,"sma_20":6806.5,"sma_60":6573.5,"sma_120":6459.83},{"date":"2025-07-01","open":6449,"high":6477,"low":6374,"close":6468,"volume":6205,"rsi_14":50.91,"sma_20":6821.5,"sma_60":6581.83,"sma_120":6464.17},{"date":"2025-07-02","open":6468,"high":6506,"low":6430,"close":6468,"volume":5454,"rsi_14":49.06,"sma_20":6838.0,"sma_60":6591.0,"sma_120":6469.42},{"date":"2025-07-03","open":6515,"high":6524,"low":6430,"close":6477,"volume":1553,"rsi_14":60.0,"sma_20":6848.5,"sma_60":6600.67,"sma_120":6474.17},{"date":"2025-07-04","open":6477,"high":6581,"low":6459,"close":6534,"volume":6484,"rsi_14":60.87,"sma_20":6862.0,"sma_60":6610.0,"sma_120":6479.5},{"date":"2025-07-07","open":6553,"high":6553,"low":6449,"close":6496,"volume":2781,"rsi_14":56.0,"sma_20":6862.5,"sma_60":6621.0,"sma_120":6484.17},{"date":"2025-07-08","open":6496,"high":6496,"low":6402,"close":6487,"volume":2908,"rsi_14":56.0,"sma_20":6866.5,"sma_60":6631.83,"sma_120":6488.75},{"date":"2025-07-09","open":6477,"high":6543,"low":6402,"close":6543,"volume":6203,"rsi_14":60.71,"sma_20":6871.0,"sma_60":6645.5,"sma_120":6494.58},{"date":"2025-07-10","open":6534,"high":6618,"low":6487,"close":6543,"volume":6013,"rsi_14":56.0,"sma_20":6874.5,"sma_60":6656.5,"sma_120":6499.83},{"date":"2025-07-11","open":6571,"high":6703,"low":6553,"close":6684,"volume":12157,"rsi_14":72.88,"sma_20":6890.0,"sma_60":6669.0,"sma_120":6505.75},{"date":"2025-07-14","open":6684,"high":6722,"low":6618,"close":6703,"volume":7916,"rsi_14":71.43,"sma_20":6904.0,"sma_60":6682.83,"sma_120":6512.42},{"date":"2025-07-15","open":6647,"high":6712,"low":6647,"close":6712,"volume":4587,"rsi_14":70.37,"sma_20":6918.5,"sma_60":6695.5,"sma_120":6518.75},{"date":"2025-07-16","open":6712,"high":6750,"low":6637,"close":6637,"volume":3371,"rsi_14":74.51,"sma_20":6929.5,"sma_60":6706.5,"sma_120":6524.83},{"date":"2025-07-17","open":6675,"high":6684,"low":6628,"close":6637,"volume":3250,"rsi_14":74.51,"sma_20":6940.5,"sma_60":6716.83,"sma_120":6530.92},{"date":"2025-07-18","open":6675,"high":6675,"low":6581,"close":6590,"volume":1981,"rsi_14":67.86,"sma_20":6946.0,"sma_60":6726.5,"sma_120":6536.33},{"date":"2025-07-21","open":6590,"high":6590,"low":6477,"close":6477,"volume":11433,"rsi_14":50.82,"sma_20":6948.5,"sma_60":6733.67,"sma_120":6541.17},{"date":"2025-07-22","open":6487,"high":6496,"low":6393,"close":6412,"volume":8480,"rsi_14":45.59,"sma_20":6945.0,"sma_60":6740.67,"sma_120":6544.58},{"date":"2025-07-23","open":6459,"high":6524,"low":6393,"close":6515,"volume":5598,"rsi_14":52.56,"sma_20":6945.5,"sma_60":6749.0,"sma_120":6549.17},{"date":"2025-07-24","open":6515,"high":6524,"low":6355,"close":6374,"volume":6279,"rsi_14":40.23,"sma_20":6944.0,"sma_60":6753.5,"sma_120":6552.33},{"date":"2025-07-25","open":6421,"high":6421,"low":6355,"close":6393,"volume":1810,"rsi_14":43.53,"sma_20":6943.5,"sma_60":6758.33,"sma_120":6555.83},{"date":"2025-07-28","open":6355,"high":6430,"low":6308,"close":6336,"volume":3369,"rsi_14":41.11,"sma_20":6940.0,"sma_60":6762.83,"sma_120":6559.5},{"date":"2025-07-29","open":6374,"high":6412,"low":6299,"close":6383,"volume":2184,"rsi_14":40.45,"sma_20":6935.5,"sma_60":6768.0,"sma_120":6564.17},{"date":"2025-07-30","open":6421,"high":6430,"low":6383,"close":6393,"volume":1010,"rsi_14":41.11,"sma_20":6931.5,"sma_60":6773.0,"sma_120":6568.08},{"date":"2025-07-31","open":6430,"high":6459,"low":6402,"close":6421,"volume":602,"rsi_14":32.05,"sma_20":6928.5,"sma_60":6779.5,"sma_120":6573.08},{"date":"2025-08-01","open":6440,"high":6440,"low":6186,"close":6205,"volume":10340,"rsi_14":23.23,"sma_20":6911.0,"sma_60":6780.33,"sma_120":6575.83},{"date":"2025-08-04","open":6205,"high":6242,"low":6205,"close":6205,"volume":3703,"rsi_14":22.45,"sma_20":6895.5,"sma_60":6781.33,"sma_120":6579.58},{"date":"2025-08-05","open":6205,"high":6421,"low":6205,"close":6261,"volume":3116,"rsi_14":29.17,"sma_20":6883.5,"sma_60":6783.17,"sma_120":6582.58},{"date":"2025-08-06","open":6299,"high":6393,"low":6299,"close":6336,"volume":1158,"rsi_14":34.62,"sma_20":6872.5,"sma_60":6784.83,"sma_120":6585.67},{"date":"2025-08-07","open":6383,"high":6383,"low":6327,"close":6346,"volume":731,"rsi_14":37.0,"sma_20":6862.0,"sma_60":6786.33,"sma_120":6589.17},{"date":"2025-08-08","open":6346,"high":6393,"low":6299,"close":6365,"volume":2537,"rsi_14":43.33,"sma_20":6845.0,"sma_60":6789.67,"sma_120":6592.58},{"date":"2025-08-11","open":6393,"high":6402,"low":6308,"close":6355,"volume":1866,"rsi_14":46.43,"sma_20":6826.5,"sma_60":6794.0,"sma_120":6595.92},{"date":"2025-08-12","open":6365,"high":6365,"low":6252,"close":6280,"volume":6217,"rsi_14":34.57,"sma_20":6803.5,"sma_60":6795.33,"sma_120":6598.42},{"date":"2025-08-13","open":6327,"high":6327,"low":6214,"close":6214,"volume":2117,"rsi_14":38.36,"sma_20":6781.0,"sma_60":6797.17,"sma_120":6600.17},{"date":"2025-08-14","open":6242,"high":6242,"low":6177,"close":6205,"volume":2013,"rsi_14":36.11,"sma_20":6758.0,"sma_60":6798.0,"sma_120":6601.5},{"date":"2025-08-18","open":6167,"high":6205,"low":6158,"close":6167,"volume":778,"rsi_14":37.14,"sma_20":6735.5,"sma_60":6797.83,"sma_120":6602.83},{"date":"2025-08-19","open":6177,"high":6186,"low":6120,"close":6130,"volume":2850,"rsi_14":30.43,"sma_20":6717.0,"sma_60":6796.67,"sma_120":6603.75},{"date":"2025-08-20","open":6130,"high":6139,"low":6064,"close":6101,"volume":1027,"rsi_14":28.17,"sma_20":6700.5,"sma_60":6796.33,"sma_120":6604.67},{"date":"2025-08-21","open":6111,"high":6186,"low":6083,"close":6101,"volume":666,"rsi_14":25.0,"sma_20":6678.5,"sma_60":6795.67,"sma_120":6605.75},{"date":"2025-08-22","open":6101,"high":6186,"low":6101,"close":6177,"volume":1018,"rsi_14":47.17,"sma_20":6668.0,"sma_60":6796.33,"sma_120":6606.67},{"date":"2025-08-25","open":6186,"high":6205,"low":6111,"close":6167,"volume":2468,"rsi_14":46.3,"sma_20":6656.0,"sma_60":6797.33,"sma_120":6608.17},{"date":"2025-08-26","open":6177,"high":6186,"low":6130,"close":6158,"volume":283,"rsi_14":38.78,"sma_20":6646.5,"sma_60":6797.67,"sma_120":6609.5},{"date":"2025-08-27","open":6177,"high":6214,"low":6148,"close":6214,"volume":662,"rsi_14":36.17,"sma_20":6637.5,"sma_60":6798.17,"sma_120":6612.0},{"date":"2025-08-28","open":6214,"high":6242,"low":6167,"close":6242,"volume":650,"rsi_14":38.78,"sma_20":6629.5,"sma_60":6799.67,"sma_120":6614.42},{"date":"2025-08-29","open":6224,"high":6224,"low":6139,"close":6139,"volume":1077,"rsi_14":29.31,"sma_20":6614.5,"sma_60":6797.17,"sma_120":6615.5},{"date":"2025-09-01","open":6158,"high":6167,"low":6130,"close":6167,"volume":2352,"rsi_14":33.33,"sma_20":6612.5,"sma_60":6795.17,"sma_120":6617.17},{"date":"2025-09-02","open":6167,"high":6214,"low":6167,"close":6186,"volume":995,"rsi_14":40.74,"sma_20":6611.5,"sma_60":6789.83,"sma_120":6619.08},{"date":"2025-09-03","open":6120,"high":6186,"low":6120,"close":6148,"volume":1715,"rsi_14":43.14,"sma_20":6605.5,"sma_60":6785.17,"sma_120":6621.0},{"date":"2025-09-04","open":6158,"high":6158,"low":6073,"close":6130,"volume":902,"rsi_14":42.31,"sma_20":6594.5,"sma_60":6779.33,"sma_120":6622.92},{"date":"2025-09-05","open":6130,"high":6346,"low":6130,"close":6252,"volume":1478,"rsi_14":57.38,"sma_20":6589.5,"sma_60":6775.33,"sma_120":6625.83},{"date":"2025-09-08","open":6261,"high":6261,"low":6177,"close":6186,"volume":1009,"rsi_14":54.69,"sma_20":6580.0,"sma_60":6771.67,"sma_120":6627.33},{"date":"2025-09-09","open":6158,"high":6195,"low":6120,"close":6158,"volume":1258,"rsi_14":54.69,"sma_20":6569.5,"sma_60":6766.67,"sma_120":6629.0},{"date":"2025-09-10","open":6167,"high":6280,"low":6158,"close":6261,"volume":2943,"rsi_14":61.33,"sma_20":6568.5,"sma_60":6763.5,"sma_120":6631.0},{"date":"2025-09-11","open":6280,"high":6299,"low":6242,"close":6289,"volume":1420,"rsi_14":58.57,"sma_20":6572.5,"sma_60":6761.0,"sma_120":6633.33},{"date":"2025-09-12","open":6271,"high":6280,"low":6252,"close":6271,"volume":330,"rsi_14":57.75,"sma_20":6576.0,"sma_60":6758.17,"sma_120":6636.5},{"date":"2025-09-15","open":6271,"high":6430,"low":6195,"close":6308,"volume":2981,"rsi_14":60.81,"sma_20":6583.5,"sma_60":6755.0,"sma_120":6639.08},{"date":"2025-09-16","open":6318,"high":6327,"low":6252,"close":6299,"volume":3609,"rsi_14":56.52,"sma_20":6592.5,"sma_60":6752.67,"sma_120":6641.58},{"date":"2025-09-17","open":6308,"high":6365,"low":6233,"close":6299,"volume":865,"rsi_14":54.55,"sma_20":6603.0,"sma_60":6749.5,"sma_120":6645.5},{"date":"2025-09-18","open":6289,"high":6346,"low":5905,"close":6280,"volume":12847,"rsi_14":64.29,"sma_20":6613.0,"sma_60":6745.67,"sma_120":6648.17},{"date":"2025-09-19","open":6670,"high":6690,"low":6560,"close":6560,"volume":7476,"rsi_14":50.0,"sma_20":6612.5,"sma_60":6741.5,"sma_120":6649.67},{"date":"2025-09-22","open":6167,"high":6214,"low":6111,"close":6120,"volume":2686,"rsi_14":44.93,"sma_20":6610.0,"sma_60":6736.5,"sma_120":6651.0},{"date":"2025-09-23","open":6130,"high":6365,"low":6130,"close":6158,"volume":2587,"rsi_14":50.72,"sma_20":6610.0,"sma_60":6732.17,"sma_120":6652.83},{"date":"2025-09-24","open":6195,"high":6430,"low":6101,"close":6111,"volume":3532,"rsi_14":48.61,"sma_20":6604.5,"sma_60":6725.83,"sma_120":6653.83},{"date":"2025-09-25","open":6120,"high":6195,"low":6092,"close":6148,"volume":570,"rsi_14":41.27,"sma_20":6599.5,"sma_60":6720.17,"sma_120":6655.58},{"date":"2025-09-26","open":6148,"high":6148,"low":6064,"close":6083,"volume":2258,"rsi_14":41.27,"sma_20":6596.5,"sma_60":6713.17,"sma_120":6656.92},{"date":"2025-09-29","open":6083,"high":6111,"low":6026,"close":6111,"volume":6336,"rsi_14":46.03,"sma_20":6593.5,"sma_60":6705.67,"sma_120":6657.83},{"date":"2025-09-30","open":6111,"high":6318,"low":6101,"close":6205,"volume":2164,"rsi_14":45.16,"sma_20":6594.5,"sma_60":6700.5,"sma_120":6660.75},{"date":"2025-10-01","open":6252,"high":6477,"low":6177,"close":6336,"volume":6879,"rsi_14":53.42,"sma_20":6604.5,"sma_60":6697.83,"sma_120":6664.83},{"date":"2025-10-02","open":6355,"high":6421,"low":6280,"close":6308,"volume":1195,"rsi_14":51.32,"sma_20":6613.0,"sma_60":6693.33,"sma_120":6669.42},{"date":"2025-10-10","open":6261,"high":6261,"low":6158,"close":6158,"volume":2827,"rsi_14":40.7,"sma_20":6608.0,"sma_60":6686.5,"sma_120":6671.5},{"date":"2025-10-13","open":6158,"high":6158,"low":6026,"close":6073,"volume":3243,"rsi_14":37.23,"sma_20":6602.0,"sma_60":6675.67,"sma_120":6672.33},{"date":"2025-10-14","open":6073,"high":6092,"low":6026,"close":6064,"volume":2935,"rsi_14":36.84,"sma_20":6597.0,"sma_60":6664.33,"sma_120":6673.58},{"date":"2025-10-15","open":6026,"high":6158,"low":6026,"close":6148,"volume":1612,"rsi_14":42.72,"sma_20":6591.0,"sma_60":6654.33,"sma_120":6674.92},{"date":"2025-10-16","open":6148,"high":6534,"low":6101,"close":6111,"volume":5317,"rsi_14":46.81,"sma_20":6581.5,"sma_60":6645.0,"sma_120":6675.75},{"date":"2025-10-17","open":6111,"high":6327,"low":6026,"close":6045,"volume":10450,"rsi_14":45.83,"sma_20":6569.5,"sma_60":6634.5,"sma_120":6675.67},{"date":"2025-10-20","open":6045,"high":6299,"low":6045,"close":6073,"volume":2350,"rsi_14":45.26,"sma_20":6557.0,"sma_60":6625.33,"sma_120":6675.92},{"date":"2025-10-21","open":6111,"high":6289,"low":6101,"close":6167,"volume":2799,"rsi_14":53.0,"sma_20":6550.0,"sma_60":6619.83,"sma_120":6676.75},{"date":"2025-10-22","open":6148,"high":6233,"low":6139,"close":6224,"volume":394,"rsi_14":53.92,"sma_20":6546.0,"sma_60":6616.5,"sma_120":6678.58},{"date":"2025-10-23","open":6224,"high":6252,"low":6130,"close":6148,"volume":2157,"rsi_14":53.4,"sma_20":6538.5,"sma_60":6610.0,"sma_120":6679.5},{"date":"2025-10-24","open":6148,"high":6280,"low":6111,"close":6186,"volume":3568,"rsi_14":53.85,"sma_20":6539.5,"sma_60":6606.67,"sma_120":6680.08},{"date":"2025-10-27","open":6205,"high":6214,"low":6101,"close":6195,"volume":1614,"rsi_14":49.47,"sma_20":6543.5,"sma_60":6603.17,"sma_120":6680.75},{"date":"2025-10-28","open":6177,"high":6195,"low":6130,"close":6186,"volume":382,"rsi_14":40.24,"sma_20":6545.0,"sma_60":6600.5,"sma_120":6681.67},{"date":"2025-10-29","open":6139,"high":6186,"low":6101,"close":6120,"volume":2150,"rsi_14":39.29,"sma_20":6545.5,"sma_60":6595.83,"sma_120":6681.92},{"date":"2025-10-30","open":6148,"high":6177,"low":6073,"close":6120,"volume":2515,"rsi_14":47.14,"sma_20":6544.0,"sma_60":6591.0,"sma_120":6682.0},{"date":"2025-10-31","open":6120,"high":6120,"low":6007,"close":6026,"volume":7994,"rsi_14":46.48,"sma_20":6541.0,"sma_60":6584.0,"sma_120":6681.75},{"date":"2025-11-03","open":6026,"high":6026,"low":5838,"close":5857,"volume":13768,"rsi_14":37.5,"sma_20":6527.5,"sma_60":6577.83,"sma_120":6679.08},{"date":"2025-11-04","open":5857,"high":5857,"low":5716,"close":5735,"volume":45767,"rsi_14":26.09,"sma_20":6502.5,"sma_60":6569.5,"sma_120":6675.42},{"date":"2025-11-05","open":5735,"high":5772,"low":5556,"close":5566,"volume":35829,"rsi_14":22.64,"sma_20":6461.5,"sma_60":6557.17,"sma_120":6670.17},{"date":"2025-11-06","open":5603,"high":5782,"low":5575,"close":5725,"volume":4057,"rsi_14":35.34,"sma_20":6431.5,"sma_60":6546.33,"sma_120":6665.58},{"date":"2025-11-07","open":5725,"high":5819,"low":5622,"close":5650,"volume":1487,"rsi_14":31.4,"sma_20":6404.5,"sma_60":6534.0,"sma_120":6660.17},{"date":"2025-11-10","open":5678,"high":5810,"low":5678,"close":5801,"volume":1999,"rsi_14":34.65,"sma_20":6390.0,"sma_60":6524.0,"sma_120":6656.83},{"date":"2025-11-11","open":5810,"high":5866,"low":5697,"close":5697,"volume":5855,"rsi_14":28.79,"sma_20":6370.5,"sma_60":6512.33,"sma_120":6653.17},{"date":"2025-11-12","open":5707,"high":5819,"low":5697,"close":5716,"volume":1357,"rsi_14":31.75,"sma_20":6347.5,"sma_60":6502.33,"sma_120":6648.83},{"date":"2025-11-13","open":5735,"high":5810,"low":5697,"close":5772,"volume":2913,"rsi_14":32.81,"sma_20":6329.5,"sma_60":6494.5,"sma_120":6645.83},{"date":"2025-11-14","open":5725,"high":5819,"low":5716,"close":5754,"volume":1649,"rsi_14":31.78,"sma_20":6314.0,"sma_60":6486.5,"sma_120":6642.25},{"date":"2025-11-17","open":5725,"high":5801,"low":5707,"close":5707,"volume":6305,"rsi_14":30.83,"sma_20":6294.5,"sma_60":6478.33,"sma_120":6638.08},{"date":"2025-11-18","open":5735,"high":5744,"low":5641,"close":5669,"volume":4215,"rsi_14":31.54,"sma_20":6268.0,"sma_60":6470.17,"sma_120":6633.42},{"date":"2025-11-19","open":5660,"high":5688,"low":5622,"close":5678,"volume":4954,"rsi_14":32.06,"sma_20":6239.0,"sma_60":6462.67,"sma_120":6629.5},{"date":"2025-11-20","open":5678,"high":5838,"low":5678,"close":5707,"volume":1918,"rsi_14":36.29,"sma_20":6215.5,"sma_60":6455.67,"sma_120":6625.67},{"date":"2025-11-21","open":5725,"high":5725,"low":5641,"close":5669,"volume":2104,"rsi_14":40.91,"sma_20":6188.0,"sma_60":6446.67,"sma_120":6621.5},{"date":"2025-11-24","open":5660,"high":5772,"low":5660,"close":5697,"volume":1524,"rsi_14":48.0,"sma_20":6161.5,"sma_60":6438.33,"sma_120":6617.83},{"date":"2025-11-25","open":5725,"high":5810,"low":5707,"close":5735,"volume":593,"rsi_14":60.47,"sma_20":6137.5,"sma_60":6430.83,"sma_120":6614.25},{"date":"2025-11-26","open":5772,"high":5782,"low":5688,"close":5772,"volume":3179,"rsi_14":53.42,"sma_20":6119.0,"sma_60":6423.0,"sma_120":6610.58},{"date":"2025-11-27","open":5772,"high":5791,"low":5725,"close":5772,"volume":2240,"rsi_14":60.0,"sma_20":6100.5,"sma_60":6414.67,"sma_120":6607.17},{"date":"2025-11-28","open":5782,"high":5923,"low":5735,"close":5791,"volume":3095,"rsi_14":49.02,"sma_20":6088.0,"sma_60":6408.5,"sma_120":6602.83},{"date":"2025-12-01","open":5810,"high":5895,"low":5754,"close":5801,"volume":2152,"rsi_14":63.41,"sma_20":6085.0,"sma_60":6402.0,"sma_120":6598.58},{"date":"2025-12-02","open":5801,"high":5848,"low":5801,"close":5848,"volume":2057,"rsi_14":65.91,"sma_20":6091.0,"sma_60":6396.0,"sma_120":6592.92},{"date":"2025-12-03","open":5866,"high":6026,"low":5866,"close":5970,"volume":8493,"rsi_14":70.59,"sma_20":6112.5,"sma_60":6392.83,"sma_120":6589.0},{"date":"2025-12-04","open":5970,"high":6101,"low":5951,"close":6092,"volume":7256,"rsi_14":79.03,"sma_20":6132.0,"sma_60":6392.17,"sma_120":6585.75},{"date":"2025-12-05","open":6064,"high":6064,"low":5970,"close":5998,"volume":4885,"rsi_14":73.13,"sma_20":6150.5,"sma_60":6387.67,"sma_120":6581.5},{"date":"2025-12-08","open":5998,"high":6045,"low":5951,"close":6045,"volume":4630,"rsi_14":79.41,"sma_20":6163.5,"sma_60":6385.17,"sma_120":6578.42},{"date":"2025-12-09","open":6054,"high":6111,"low":6017,"close":6083,"volume":2456,"rsi_14":80.28,"sma_20":6184.0,"sma_60":6383.83,"sma_120":6575.25},{"date":"2025-12-10","open":6083,"high":6120,"low":6007,"close":6007,"volume":4760,"rsi_14":71.05,"sma_20":6199.5,"sma_60":6379.33,"sma_120":6571.42},{"date":"2025-12-11","open":6017,"high":6101,"low":5989,"close":6101,"volume":614,"rsi_14":78.05,"sma_20":6217.0,"sma_60":6376.0,"sma_120":6568.5},{"date":"2025-12-12","open":6111,"high":6271,"low":6101,"close":6214,"volume":6205,"rsi_14":80.22,"sma_20":6241.5,"sma_60":6375.0,"sma_120":6566.58},{"date":"2025-12-15","open":6214,"high":6280,"low":6158,"close":6261,"volume":6162,"rsi_14":80.43,"sma_20":6271.0,"sma_60":6374.17,"sma_120":6564.58},{"date":"2025-12-16","open":6280,"high":6280,"low":6177,"close":6205,"volume":1805,"rsi_14":74.47,"sma_20":6299.5,"sma_60":6372.5,"sma_120":6562.58},{"date":"2025-12-17","open":6177,"high":6318,"low":6158,"close":6252,"volume":3144,"rsi_14":75.76,"sma_20":6330.0,"sma_60":6371.67,"sma_120":6560.58},{"date":"2025-12-18","open":6252,"high":6318,"low":6233,"close":6233,"volume":2877,"rsi_14":73.74,"sma_20":6358.0,"sma_60":6370.67,"sma_120":6558.17},{"date":"2025-12-19","open":6233,"high":6280,"low":6205,"close":6261,"volume":1299,"rsi_14":74.26,"sma_20":6389.5,"sma_60":6372.33,"sma_120":6556.92},{"date":"2025-12-22","open":6271,"high":6271,"low":6177,"close":6242,"volume":2565,"rsi_14":71.43,"sma_20":6418.5,"sma_60":6374.5,"sma_120":6555.5},{"date":"2025-12-23","open":6242,"high":6252,"low":6224,"close":6233,"volume":3645,"rsi_14":66.28,"sma_20":6445.0,"sma_60":6375.83,"sma_120":6554.0},{"date":"2025-12-24","open":6233,"high":6327,"low":6177,"close":6271,"volume":11742,"rsi_14":62.34,"sma_20":6471.5,"sma_60":6378.67,"sma_120":6552.25},{"date":"2025-12-26","open":6261,"high":6318,"low":6214,"close":6280,"volume":12009,"rsi_14":72.06,"sma_20":6498.5,"sma_60":6381.0,"sma_120":6550.58},{"date":"2025-12-29","open":6650,"high":6660,"low":6460,"close":6500,"volume":3006,"rsi_14":54.32,"sma_20":6515.5,"sma_60":6381.5,"sma_120":6547.33},{"date":"2025-12-30","open":6500,"high":6600,"low":6500,"close":6510,"volume":14502,"rsi_14":52.56,"sma_20":6532.5,"sma_60":6381.67,"sma_120":6543.67},{"date":"2026-01-02","open":6510,"high":6540,"low":6380,"close":6490,"volume":2732,"rsi_14":56.94,"sma_20":6546.0,"sma_60":6379.83,"sma_120":6540.17},{"date":"2026-01-05","open":6450,"high":6500,"low":6310,"close":6450,"volume":4443,"rsi_14":46.97,"sma_20":6551.0,"sma_60":6375.0,"sma_120":6536.42},{"date":"2026-01-06","open":6450,"high":6480,"low":6360,"close":6480,"volume":1697,"rsi_14":38.6,"sma_20":6551.0,"sma_60":6371.5,"sma_120":6532.42},{"date":"2026-01-07","open":6450,"high":6490,"low":6350,"close":6490,"volume":2706,"rsi_14":33.96,"sma_20":6556.5,"sma_60":6370.5,"sma_120":6528.5},{"date":"2026-01-08","open":6490,"high":6490,"low":6400,"close":6450,"volume":2366,"rsi_14":35.29,"sma_20":6557.5,"sma_60":6370.33,"sma_120":6523.0},{"date":"2026-01-09","open":6450,"high":6450,"low":6350,"close":6370,"volume":1358,"rsi_14":24.07,"sma_20":6552.5,"sma_60":6369.0,"sma_120":6516.67},{"date":"2026-01-12","open":6390,"high":6410,"low":6340,"close":6370,"volume":3002,"rsi_14":25.0,"sma_20":6551.5,"sma_60":6366.17,"sma_120":6510.25},{"date":"2026-01-13","open":6400,"high":6400,"low":6340,"close":6380,"volume":741,"rsi_14":22.0,"sma_20":6546.0,"sma_60":6364.17,"sma_120":6504.58},{"date":"2026-01-14","open":6330,"high":6420,"low":6020,"close":6240,"volume":6809,"rsi_14":17.74,"sma_20":6527.5,"sma_60":6361.0,"sma_120":6497.75},{"date":"2026-01-15","open":6250,"high":6330,"low":6250,"close":6300,"volume":3781,"rsi_14":25.37,"sma_20":6509.5,"sma_60":6358.33,"sma_120":6491.83},{"date":"2026-01-16","open":6300,"high":6330,"low":6270,"close":6310,"volume":1797,"rsi_14":21.88,"sma_20":6495.0,"sma_60":6354.17,"sma_120":6487.0},{"date":"2026-01-19","open":6310,"high":6330,"low":6250,"close":6310,"volume":3994,"rsi_14":28.89,"sma_20":6462.0,"sma_60":6345.17,"sma_120":6482.75},{"date":"2026-01-20","open":6310,"high":6350,"low":6260,"close":6300,"volume":2861,"rsi_14":26.67,"sma_20":6444.0,"sma_60":6340.5,"sma_120":6477.5},{"date":"2026-01-21","open":6300,"high":6360,"low":6280,"close":6330,"volume":2155,"rsi_14":32.61,"sma_20":6428.5,"sma_60":6336.17,"sma_120":6473.75},{"date":"2026-01-22","open":6300,"high":6350,"low":6240,"close":6340,"volume":3147,"rsi_14":37.21,"sma_20":6414.0,"sma_60":6332.17,"sma_120":6469.92},{"date":"2026-01-23","open":6310,"high":6360,"low":6250,"close":6360,"volume":5879,"rsi_14":35.71,"sma_20":6398.5,"sma_60":6329.67,"sma_120":6466.75},{"date":"2026-01-26","open":6380,"high":6420,"low":6310,"close":6420,"volume":5345,"rsi_14":42.55,"sma_20":6385.5,"sma_60":6328.17,"sma_120":6463.67},{"date":"2026-01-27","open":6450,"high":6460,"low":6320,"close":6430,"volume":2191,"rsi_14":47.73,"sma_20":6382.0,"sma_60":6328.5,"sma_120":6460.58},{"date":"2026-01-28","open":6460,"high":6500,"low":6320,"close":6370,"volume":4417,"rsi_14":50.0,"sma_20":6375.0,"sma_60":6330.83,"sma_120":6456.75},{"date":"2026-01-29","open":6370,"high":6410,"low":6280,"close":6340,"volume":9656,"rsi_14":46.67,"sma_20":6367.5,"sma_60":6334.83,"sma_120":6454.58},{"date":"2026-01-30","open":6350,"high":6380,"low":6270,"close":6320,"volume":4004,"rsi_14":43.48,"sma_20":6361.0,"sma_60":6341.5,"sma_120":6452.25},{"date":"2026-02-02","open":6350,"high":6470,"low":6250,"close":6470,"volume":20793,"rsi_14":74.47,"sma_20":6360.5,"sma_60":6347.83,"sma_120":6450.67},{"date":"2026-02-03","open":6500,"high":6590,"low":6390,"close":6430,"volume":5392,"rsi_14":64.44,"sma_20":6357.5,"sma_60":6354.83,"sma_120":6448.08},{"date":"2026-02-04","open":6430,"high":6480,"low":6300,"close":6440,"volume":5298,"rsi_14":64.44,"sma_20":6357.0,"sma_60":6357.0,"sma_120":6445.5},{"date":"2026-02-05","open":6440,"high":6580,"low":6370,"close":6450,"volume":3576,"rsi_14":65.22,"sma_20":6361.0,"sma_60":6361.67,"sma_120":6442.83},{"date":"2026-02-06","open":6450,"high":6560,"low":6420,"close":6540,"volume":9730,"rsi_14":70.91,"sma_20":6369.5,"sma_60":6369.67,"sma_120":6441.0},{"date":"2026-02-09","open":6540,"high":6740,"low":6530,"close":6630,"volume":14793,"rsi_14":76.19,"sma_20":6382.0,"sma_60":6378.83,"sma_120":6440.58},{"date":"2026-02-10","open":6640,"high":6730,"low":6520,"close":6660,"volume":9171,"rsi_14":76.19,"sma_20":6403.0,"sma_60":6387.5,"sma_120":6441.0},{"date":"2026-02-11","open":6670,"high":6760,"low":6650,"close":6700,"volume":5749,"rsi_14":77.27,"sma_20":6423.0,"sma_60":6397.17,"sma_120":6441.83},{"date":"2026-02-12","open":6710,"high":6960,"low":6640,"close":6950,"volume":21300,"rsi_14":83.15,"sma_20":6455.0,"sma_60":6411.83,"sma_120":6445.08},{"date":"2026-02-13","open":6950,"high":6960,"low":6750,"close":6820,"volume":11333,"rsi_14":70.83,"sma_20":6480.5,"sma_60":6425.0,"sma_120":6447.58},{"date":"2026-02-19","open":6850,"high":6900,"low":6760,"close":6860,"volume":7531,"rsi_14":71.72,"sma_20":6508.0,"sma_60":6438.67,"sma_120":6450.67},{"date":"2026-02-20","open":6850,"high":6910,"low":6750,"close":6890,"volume":8916,"rsi_14":77.08,"sma_20":6537.5,"sma_60":6452.33,"sma_120":6454.0},{"date":"2026-02-23","open":6940,"high":7000,"low":6870,"close":6900,"volume":7261,"rsi_14":79.79,"sma_20":6566.0,"sma_60":6466.83,"sma_120":6456.75},{"date":"2026-02-24","open":6910,"high":6960,"low":6870,"close":6940,"volume":6122,"rsi_14":82.29,"sma_20":6596.0,"sma_60":6481.5,"sma_120":6459.92},{"date":"2026-02-25","open":6940,"high":6980,"low":6770,"close":6970,"volume":10860,"rsi_14":79.76,"sma_20":6626.5,"sma_60":6496.0,"sma_120":6463.42},{"date":"2026-02-26","open":6970,"high":6990,"low":6880,"close":6900,"volume":3711,"rsi_14":77.01,"sma_20":6650.5,"sma_60":6511.5,"sma_120":6463.08},{"date":"2026-02-27","open":6900,"high":7000,"low":6860,"close":6970,"volume":8448,"rsi_14":78.49,"sma_20":6677.5,"sma_60":6522.5,"sma_120":6468.58},{"date":"2026-03-03","open":6970,"high":6970,"low":6830,"close":6930,"volume":4400,"rsi_14":75.0,"sma_20":6705.5,"sma_60":6535.33,"sma_120":6471.92},{"date":"2026-03-04","open":6930,"high":6930,"low":6340,"close":6430,"volume":17484,"rsi_14":45.99,"sma_20":6710.0,"sma_60":6539.67,"sma_120":6470.83},{"date":"2026-03-05","open":6470,"high":6720,"low":6470,"close":6630,"volume":4750,"rsi_14":50.0,"sma_20":6725.5,"sma_60":6546.5,"sma_120":6471.25},{"date":"2026-03-06","open":6640,"high":6720,"low":6600,"close":6700,"volume":2167,"rsi_14":51.32,"sma_20":6737.0,"sma_60":6552.33,"sma_120":6472.58},{"date":"2026-03-09","open":6720,"high":6730,"low":6490,"close":6600,"volume":3013,"rsi_14":46.84,"sma_20":6745.5,"sma_60":6554.33,"sma_120":6473.25},{"date":"2026-03-10","open":6630,"high":6700,"low":6550,"close":6670,"volume":11516,"rsi_14":40.0,"sma_20":6757.0,"sma_60":6559.17,"sma_120":6473.42},{"date":"2026-03-11","open":6680,"high":6730,"low":6630,"close":6730,"volume":1642,"rsi_14":46.62,"sma_20":6771.0,"sma_60":6564.17,"sma_120":6474.67},{"date":"2026-03-12","open":6730,"high":6790,"low":6600,"close":6790,"volume":1361,"rsi_14":47.41,"sma_20":6783.5,"sma_60":6569.5,"sma_120":6476.67},{"date":"2026-03-13","open":6790,"high":6930,"low":6670,"close":6900,"volume":6773,"rsi_14":50.35,"sma_20":6797.0,"sma_60":6578.0,"sma_120":6478.67},{"date":"2026-03-16","open":6880,"high":6910,"low":6830,"close":6870,"volume":5624,"rsi_14":48.97,"sma_20":6807.5,"sma_60":6579.33,"sma_120":6477.17},{"date":"2026-03-17","open":6870,"high":6930,"low":6840,"close":6860,"volume":960,"rsi_14":47.18,"sma_20":6815.5,"sma_60":6588.5,"sma_120":6481.75},{"date":"2026-03-18","open":6860,"high":7060,"low":6830,"close":7030,"volume":8013,"rsi_14":51.92,"sma_20":6819.5,"sma_60":6594.67,"sma_120":6484.42},{"date":"2026-03-19","open":6980,"high":7180,"low":6900,"close":7180,"volume":19984,"rsi_14":58.54,"sma_20":6837.5,"sma_60":6604.33,"sma_120":6488.42},{"date":"2026-03-20","open":7180,"high":7210,"low":7070,"close":7160,"volume":12369,"rsi_14":55.97,"sma_20":6852.5,"sma_60":6612.83,"sma_120":6492.25},{"date":"2026-03-23","open":7160,"high":7190,"low":7050,"close":7060,"volume":8004,"rsi_14":53.94,"sma_20":6861.0,"sma_60":6620.0,"sma_120":6495.33},{"date":"2026-03-24","open":7010,"high":7110,"low":6980,"close":7050,"volume":5636,"rsi_14":76.72,"sma_20":6868.5,"sma_60":6626.5,"sma_120":6499.42},{"date":"2026-03-25","open":7040,"high":7150,"low":7020,"close":7050,"volume":6972,"rsi_14":71.88,"sma_20":6874.0,"sma_60":6633.33,"sma_120":6503.92},{"date":"2026-03-26","open":7060,"high":7110,"low":7040,"close":7100,"volume":4603,"rsi_14":71.28,"sma_20":6880.5,"sma_60":6641.17,"sma_120":6508.5},{"date":"2026-03-27","open":7050,"high":7150,"low":6970,"close":7150,"volume":2646,"rsi_14":80.9,"sma_20":6893.0,"sma_60":6649.17,"sma_120":6513.92},{"date":"2026-03-30","open":7180,"high":7180,"low":7000,"close":7010,"volume":5780,"rsi_14":67.71,"sma_20":6895.0,"sma_60":6654.67,"sma_120":6517.83},{"date":"2026-03-31","open":7030,"high":7180,"low":7000,"close":7010,"volume":6371,"rsi_14":65.56,"sma_20":6899.0,"sma_60":6663.17,"sma_120":6522.33},{"date":"2026-04-01","open":7070,"high":7140,"low":6990,"close":7100,"volume":13103,"rsi_14":66.67,"sma_20":6932.5,"sma_60":6673.0,"sma_120":6527.33},{"date":"2026-04-02","open":7100,"high":7100,"low":6900,"close":6970,"volume":8126,"rsi_14":53.68,"sma_20":6949.5,"sma_60":6681.0,"sma_120":6530.42},{"date":"2026-04-03","open":6980,"high":7200,"low":6960,"close":6990,"volume":7247,"rsi_14":56.38,"sma_20":6964.0,"sma_60":6690.0,"sma_120":6532.5},{"date":"2026-04-06","open":6950,"high":7060,"low":6950,"close":7060,"volume":2012,"rsi_14":60.0,"sma_20":6987.0,"sma_60":6699.67,"sma_120":6535.58},{"date":"2026-04-07","open":7060,"high":7060,"low":6970,"close":7060,"volume":2952,"rsi_14":51.81,"sma_20":7006.5,"sma_60":6709.17,"sma_120":6539.83},{"date":"2026-04-08","open":7080,"high":7150,"low":7030,"close":7120,"volume":5239,"rsi_14":45.95,"sma_20":7026.0,"sma_60":6720.33,"sma_120":6545.33},{"date":"2026-04-09","open":7120,"high":7120,"low":7040,"close":7090,"volume":1993,"rsi_14":45.33,"sma_20":7041.0,"sma_60":6732.33,"sma_120":6550.67},{"date":"2026-04-10","open":7090,"high":7180,"low":7080,"close":7130,"volume":2632,"rsi_14":55.07,"sma_20":7052.5,"sma_60":6745.0,"sma_120":6555.58},{"date":"2026-04-13","open":7130,"high":7160,"low":7070,"close":7120,"volume":2861,"rsi_14":55.07,"sma_20":7065.0,"sma_60":6757.33,"sma_120":6560.75},{"date":"2026-04-14","open":7120,"high":7180,"low":7080,"close":7160,"volume":4566,"rsi_14":57.53,"sma_20":7080.0,"sma_60":6772.67,"sma_120":6566.83},{"date":"2026-04-15","open":7230,"high":7230,"low":7120,"close":7230,"volume":6591,"rsi_14":58.67,"sma_20":7090.0,"sma_60":6788.17,"sma_120":6573.25},{"date":"2026-04-16","open":7230,"high":7250,"low":7160,"close":7230,"volume":25628,"rsi_14":55.71,"sma_20":7092.5,"sma_60":6803.5,"sma_120":6578.83},{"date":"2026-04-17","open":7270,"high":7270,"low":7210,"close":7220,"volume":4818,"rsi_14":68.42,"sma_20":7095.5,"sma_60":6818.67,"sma_120":6583.83},{"date":"2026-04-20","open":7240,"high":7240,"low":7120,"close":7160,"volume":3282,"rsi_14":61.9,"sma_20":7100.5,"sma_60":6833.0,"sma_120":6589.0},{"date":"2026-04-21","open":7200,"high":7220,"low":7110,"close":7160,"volume":4295,"rsi_14":55.56,"sma_20":7106.0,"sma_60":6846.83,"sma_120":6593.83},{"date":"2026-04-22","open":7080,"high":7250,"low":7080,"close":7180,"volume":8822,"rsi_14":74.42,"sma_20":7112.5,"sma_60":6860.83,"sma_120":6598.75},{"date":"2026-04-23","open":7180,"high":7230,"low":7130,"close":7180,"volume":2109,"rsi_14":73.17,"sma_20":7116.5,"sma_60":6874.5,"sma_120":6603.75},{"date":"2026-04-24","open":7190,"high":7330,"low":7180,"close":7240,"volume":24770,"rsi_14":72.5,"sma_20":7121.0,"sma_60":6888.17,"sma_120":6609.83},{"date":"2026-04-27","open":7240,"high":7360,"low":7240,"close":7290,"volume":17259,"rsi_14":75.56,"sma_20":7135.0,"sma_60":6902.5,"sma_120":6616.33},{"date":"2026-04-28","open":7300,"high":7340,"low":7180,"close":7320,"volume":12706,"rsi_14":73.81,"sma_20":7150.5,"sma_60":6918.33,"sma_120":6623.92},{"date":"2026-04-29","open":7320,"high":7370,"low":7200,"close":7200,"volume":26551,"rsi_14":60.78,"sma_20":7155.5,"sma_60":6932.67,"sma_120":6633.75},{"date":"2026-04-30","open":7200,"high":7260,"low":7150,"close":7240,"volume":4653,"rsi_14":58.7,"sma_20":7197.5,"sma_60":7108.67,"sma_120":6987.33},{"date":"2026-05-04","open":7280,"high":7280,"low":7220,"close":7240,"volume":6406,"rsi_14":62.0,"sma_20":7181.5,"sma_60":6960.83,"sma_120":6652.5},{"date":"2026-05-06","open":7270,"high":7290,"low":7230,"close":7230,"volume":7630,"rsi_14":57.45,"sma_20":7190.0,"sma_60":6974.17,"sma_120":6662.0},{"date":"2026-05-07","open":7300,"high":7340,"low":7190,"close":7220,"volume":8356,"rsi_14":48.78,"sma_20":7198.0,"sma_60":6987.17,"sma_120":6672.08},{"date":"2026-05-08","open":7250,"high":7290,"low":7170,"close":7210,"volume":2620,"rsi_14":47.62,"sma_20":7202.5,"sma_60":6999.83,"sma_120":6680.75},{"date":"2026-05-11","open":7300,"high":7300,"low":7160,"close":7260,"volume":6736,"rsi_14":54.35,"sma_20":7211.0,"sma_60":7011.83,"sma_120":6690.75},{"date":"2026-05-12","open":7260,"high":7270,"low":7070,"close":7100,"volume":7963,"rsi_14":44.64,"sma_20":7209.5,"sma_60":7019.67,"sma_120":6699.25},{"date":"2026-05-13","open":7120,"high":7140,"low":7000,"close":7050,"volume":8303,"rsi_14":40.98,"sma_20":7206.0,"sma_60":7026.17,"sma_120":6706.83},{"date":"2026-05-14","open":7020,"high":7160,"low":6910,"close":6960,"volume":51302,"rsi_14":33.82,"sma_20":7196.0,"sma_60":7030.5,"sma_120":6713.83},{"date":"2026-05-15","open":7010,"high":7270,"low":6930,"close":7060,"volume":29451,"rsi_14":42.31,"sma_20":7187.5,"sma_60":7032.33,"sma_120":6722.08},{"date":"2026-05-18","open":7150,"high":7290,"low":7040,"close":7290,"volume":30691,"rsi_14":52.63,"sma_20":7190.5,"sma_60":7040.17,"sma_120":6732.58},{"date":"2026-05-19","open":7290,"high":7290,"low":7150,"close":7230,"volume":7003,"rsi_14":46.88,"sma_20":7191.0,"sma_60":7046.33,"sma_120":6742.5},{"date":"2026-05-20","open":7370,"high":7370,"low":7090,"close":7170,"volume":8871,"rsi_14":42.42,"sma_20":7191.5,"sma_60":7051.0,"sma_120":6751.67},{"date":"2026-05-21","open":7110,"high":7180,"low":7090,"close":7170,"volume":8114,"rsi_14":48.28,"sma_20":7192.0,"sma_60":7055.5,"sma_120":6761.17},{"date":"2026-05-22","open":7170,"high":7330,"low":7150,"close":7240,"volume":15316,"rsi_14":50.0,"sma_20":7195.0,"sma_60":7060.5,"sma_120":6771.0},{"date":"2026-05-26","open":7250,"high":7470,"low":7240,"close":7300,"volume":23725,"rsi_14":53.12,"sma_20":7201.0,"sma_60":7066.0,"sma_120":6781.0},{"date":"2026-05-27","open":7330,"high":7370,"low":7060,"close":7090,"volume":13429,"rsi_14":43.97,"sma_20":7193.5,"sma_60":7069.17,"sma_120":6788.92},{"date":"2026-05-28","open":7090,"high":7180,"low":6850,"close":7030,"volume":13912,"rsi_14":42.15,"sma_20":7180.5,"sma_60":7070.17,"sma_120":6796.33},{"date":"2026-05-29","open":7030,"high":7200,"low":6960,"close":7100,"volume":12783,"rsi_14":45.67,"sma_20":7169.5,"sma_60":7073.0,"sma_120":6804.17},{"date":"2026-06-01","open":7100,"high":7140,"low":6920,"close":6950,"volume":5847,"rsi_14":38.69,"sma_20":7157.0,"sma_60":7081.67,"sma_120":6810.67},{"date":"2026-06-02","open":6970,"high":6970,"low":6580,"close":6710,"volume":34848,"rsi_14":36.55,"sma_20":7130.5,"sma_60":7083.0,"sma_120":6814.75},{"date":"2026-06-04","open":6700,"high":6790,"low":6660,"close":6700,"volume":6656,"rsi_14":37.59,"sma_20":7103.5,"sma_60":7083.0,"sma_120":6817.67},{"date":"2026-06-05","open":6700,"high":6740,"low":6600,"close":6690,"volume":5180,"rsi_14":39.85,"sma_20":7076.5,"sma_60":7084.5,"sma_120":6819.42},{"date":"2026-06-08","open":6700,"high":6760,"low":6410,"close":6550,"volume":12019,"rsi_14":31.39,"sma_20":7043.0,"sma_60":7082.5,"sma_120":6820.83},{"date":"2026-06-09","open":6550,"high":6615,"low":6500,"close":6500,"volume":9482,"rsi_14":16.81,"sma_20":7007.5,"sma_60":7078.67,"sma_120":6821.42},{"date":"2026-06-10","open":6550,"high":6560,"low":6440,"close":6520,"volume":11553,"rsi_14":19.13,"sma_20":6970.5,"sma_60":7074.17,"sma_120":6821.83},{"date":"2026-06-11","open":6520,"high":6780,"low":6510,"close":6780,"volume":8495,"rsi_14":35.56,"sma_20":6954.5,"sma_60":7072.17,"sma_120":6825.08},{"date":"2026-06-12","open":6790,"high":6800,"low":6740,"close":6790,"volume":3785,"rsi_14":36.03,"sma_20":6941.5,"sma_60":7070.83,"sma_120":6827.58},{"date":"2026-06-15","open":6790,"high":6820,"low":6760,"close":6800,"volume":6670,"rsi_14":33.08,"sma_20":6933.5,"sma_60":7069.83,"sma_120":6829.17},{"date":"2026-06-16","open":6800,"high":6800,"low":6760,"close":6790,"volume":8028,"rsi_14":29.6,"sma_20":6920.0,"sma_60":7065.83,"sma_120":6830.25},{"date":"2026-06-17","open":6780,"high":6810,"low":6770,"close":6780,"volume":7069,"rsi_14":58.82,"sma_20":6771.5,"sma_60":7028.67,"sma_120":6838.92},{"date":"2026-06-18","open":6790,"high":6800,"low":6710,"close":6740,"volume":2554,"rsi_14":35.92,"sma_20":6870.0,"sma_60":7052.17,"sma_120":6832.5},{"date":"2026-06-19","open":6750,"high":6750,"low":6560,"close":6660,"volume":5015,"rsi_14":28.85,"sma_20":6844.5,"sma_60":7045.5,"sma_120":6832.75},{"date":"2026-06-22","open":6720,"high":6720,"low":6560,"close":6560,"volume":4462,"rsi_14":30.3,"sma_20":6814.0,"sma_60":7037.33,"sma_120":6831.92},{"date":"2026-06-23","open":6560,"high":6650,"low":6410,"close":6460,"volume":6995,"rsi_14":35.29,"sma_20":6775.0,"sma_60":7027.5,"sma_120":6830.42},{"date":"2026-06-24","open":6450,"high":6480,"low":6390,"close":6400,"volume":5555,"rsi_14":33.33,"sma_20":6730.0,"sma_60":7015.83,"sma_120":6828.5},{"date":"2026-06-25","open":6450,"high":6450,"low":6350,"close":6390,"volume":6463,"rsi_14":33.33,"sma_20":6695.0,"sma_60":7003.17,"sma_120":6826.17},{"date":"2026-06-26","open":6390,"high":6440,"low":6310,"close":6340,"volume":3122,"rsi_14":37.04,"sma_20":6660.5,"sma_60":6992.0,"sma_120":6823.33},{"date":"2026-06-29","open":6340,"high":6500,"low":6320,"close":6460,"volume":7288,"rsi_14":47.73,"sma_20":6628.5,"sma_60":6982.83,"sma_120":6823.0},{"date":"2026-06-30","open":6460,"high":6490,"low":6440,"close":6460,"volume":854,"rsi_14":46.51,"sma_20":6604.0,"sma_60":6972.17,"sma_120":6822.58},{"date":"2026-07-01","open":6430,"high":6570,"low":6430,"close":6560,"volume":12859,"rsi_14":34.29,"sma_20":6596.5,"sma_60":6965.33,"sma_120":6823.17},{"date":"2026-07-02","open":6560,"high":6730,"low":6530,"close":6600,"volume":1923,"rsi_14":36.99,"sma_20":6591.5,"sma_60":6958.83,"sma_120":6824.42},{"date":"2026-07-03","open":6600,"high":6600,"low":6450,"close":6590,"volume":2767,"rsi_14":35.62,"sma_20":6586.5,"sma_60":6951.0,"sma_120":6825.33},{"date":"2026-07-06","open":6600,"high":6600,"low":6560,"close":6600,"volume":1060,"rsi_14":36.99,"sma_20":6589.0,"sma_60":6943.33,"sma_120":6826.25},{"date":"2026-07-07","open":6600,"high":6640,"low":6550,"close":6620,"volume":6665,"rsi_14":39.19,"sma_20":6595.0,"sma_60":6935.0,"sma_120":6827.67},{"date":"2026-07-08","open":6620,"high":6630,"low":6520,"close":6570,"volume":5256,"rsi_14":38.67,"sma_20":6597.5,"sma_60":6926.33,"sma_120":6829.33},{"date":"2026-07-09","open":6570,"high":6630,"low":6500,"close":6520,"volume":2342,"rsi_14":40.28,"sma_20":6584.5,"sma_60":6916.17,"sma_120":6830.58},{"date":"2026-07-10","open":6530,"high":6700,"low":6530,"close":6640,"volume":3091,"rsi_14":55.41,"sma_20":6577.0,"sma_60":6908.17,"sma_120":6832.75},{"date":"2026-07-13","open":6610,"high":6740,"low":6500,"close":6510,"volume":15570,"rsi_14":53.25,"sma_20":6562.5,"sma_60":6897.33,"sma_120":6835.0},{"date":"2026-07-14","open":6510,"high":6510,"low":6400,"close":6510,"volume":16550,"rsi_14":57.75,"sma_20":6548.5,"sma_60":6885.33,"sma_120":6836.75},{"date":"2026-07-15","open":6510,"high":6710,"low":6510,"close":6590,"volume":4348,"rsi_14":62.82,"sma_20":6539.0,"sma_60":6874.67,"sma_120":6839.08},{"date":"2026-07-16","open":6580,"high":6580,"low":6480,"close":6510,"volume":2126,"rsi_14":60.49,"sma_20":6527.5,"sma_60":6862.83,"sma_120":6840.75},{"date":"2026-07-20","open":6510,"high":6510,"low":6400,"close":6430,"volume":4274,"rsi_14":48.05,"sma_20":6516.0,"sma_60":6850.67,"sma_120":6841.83},{"date":"2026-07-21","open":6450,"high":6500,"low":6370,"close":6440,"volume":5140,"rsi_14":48.72,"sma_20":6510.0,"sma_60":6838.67,"sma_120":6842.75},{"date":"2026-07-22","open":6440,"high":6500,"low":6360,"close":6360,"volume":8867,"rsi_14":36.84,"sma_20":6505.0,"sma_60":6825.0,"sma_120":6842.92},{"date":"2026-07-23","open":6370,"high":6480,"low":6350,"close":6430,"volume":2025,"rsi_14":39.24,"sma_20":6506.5,"sma_60":6812.5,"sma_120":6843.5},{"date":"2026-07-24","open":6440,"high":6490,"low":6380,"close":6450,"volume":1197,"rsi_14":41.25,"sma_20":6509.5,"sma_60":6799.33,"sma_120":6843.75},{"date":"2026-07-27","open":6480,"high":6510,"low":6400,"close":6470,"volume":1544,"rsi_14":41.98,"sma_20":6516.0,"sma_60":6785.67,"sma_120":6844.08},{"date":"2026-07-28","open":6490,"high":6490,"low":6310,"close":6410,"volume":6996,"rsi_14":37.65,"sma_20":6513.5,"sma_60":6770.5,"sma_120":6844.42},{"date":"2026-07-29","open":6400,"high":6430,"low":6270,"close":6370,"volume":3186,"rsi_14":38.1,"sma_20":6509.0,"sma_60":6756.67,"sma_120":6844.67},{"date":"2026-07-30","open":6370,"high":6400,"low":6320,"close":6390,"volume":1983,"rsi_14":41.98,"sma_20":6500.5,"sma_60":6742.5,"sma_120":6845.25},{"date":"2026-07-31","open":6440,"high":6510,"low":6380,"close":6510,"volume":4983,"rsi_14":41.98,"sma_20":6496.0,"sma_60":6730.33,"sma_120":6845.58},{"date":"2026-08-03","open":6510,"high":6570,"low":6380,"close":6470,"volume":3066,"rsi_14":47.22,"sma_20":6490.0,"sma_60":6717.67,"sma_120":6845.92},{"date":"2026-08-04","open":6470,"high":6520,"low":6410,"close":6520,"volume":7409,"rsi_14":50.65,"sma_20":6486.0,"sma_60":6706.0,"sma_120":6846.58},{"date":"2026-08-05","open":6460,"high":6600,"low":6450,"close":6580,"volume":7585,"rsi_14":49.33,"sma_20":6484.0,"sma_60":6695.5,"sma_120":6847.67},{"date":"2026-08-06","open":6540,"high":6590,"low":6480,"close":6560,"volume":1977,"rsi_14":53.62,"sma_20":6483.5,"sma_60":6683.83,"sma_120":6847.83},{"date":"2026-08-07","open":6560,"high":6640,"low":6510,"close":6620,"volume":3187,"rsi_14":64.18,"sma_20":6488.5,"sma_60":6675.83,"sma_120":6847.75},{"date":"2026-08-10","open":6630,"high":6630,"low":6520,"close":6610,"volume":5632,"rsi_14":62.69,"sma_20":6487.0,"sma_60":6668.5,"sma_120":6847.33},{"date":"2026-08-11","open":6580,"high":6640,"low":6530,"close":6550,"volume":5131,"rsi_14":64.62,"sma_20":6489.0,"sma_60":6661.67,"sma_120":6846.08},{"date":"2026-08-12","open":6560,"high":6600,"low":6540,"close":6540,"volume":6098,"rsi_14":59.32,"sma_20":6490.5,"sma_60":6653.0,"sma_120":6842.67},{"date":"2026-08-13","open":6540,"high":6620,"low":6540,"close":6580,"volume":10692,"rsi_14":60.66,"sma_20":6490.0,"sma_60":6641.17,"sma_120":6840.67},{"date":"2026-08-14","open":6570,"high":6830,"low":6550,"close":6730,"volume":12661,"rsi_14":67.57,"sma_20":6501.0,"sma_60":6632.83,"sma_120":6839.58},{"date":"2026-08-18","open":6730,"high":6840,"low":6700,"close":6720,"volume":12019,"rsi_14":72.46,"sma_20":6515.5,"sma_60":6625.33,"sma_120":6838.17},{"date":"2026-08-19","open":6800,"high":6800,"low":6670,"close":6710,"volume":6543,"rsi_14":75.76,"sma_20":6529.0,"sma_60":6617.67,"sma_120":6836.58},{"date":"2026-08-20","open":6720,"high":6820,"low":6700,"close":6760,"volume":8749,"rsi_14":76.81,"sma_20":6549.0,"sma_60":6609.67,"sma_120":6835.08},{"date":"2026-08-21","open":6800,"high":6870,"low":6570,"close":6780,"volume":14032,"rsi_14":72.88,"sma_20":6566.5,"sma_60":6601.0,"sma_120":6833.5},{"date":"2026-08-24","open":6780,"high":6810,"low":6730,"close":6790,"volume":7824,"rsi_14":78.57,"sma_20":6583.5,"sma_60":6596.0,"sma_120":6832.58},{"date":"2026-08-25","open":6780,"high":6910,"low":6700,"close":6790,"volume":10457,"rsi_14":76.47,"sma_20":6599.5,"sma_60":6592.0,"sma_120":6831.08},{"date":"2026-08-26","open":6800,"high":7090,"low":6800,"close":6980,"volume":20721,"rsi_14":81.25,"sma_20":6628.0,"sma_60":6590.0,"sma_120":6831.5},{"date":"2026-08-27","open":6980,"high":7040,"low":6880,"close":6890,"volume":12829,"rsi_14":73.24,"sma_20":6654.0,"sma_60":6589.0,"sma_120":6835.33},{"date":"2026-08-28","open":6890,"high":6970,"low":6880,"close":6900,"volume":7460,"rsi_14":71.21,"sma_20":6679.5,"sma_60":6592.17,"sma_120":6837.58},{"date":"2026-08-31","open":6900,"high":6920,"low":6850,"close":6920,"volume":15747,"rsi_14":73.13,"sma_20":6700.0,"sma_60":6595.83,"sma_120":6839.42},{"date":"2026-09-01","open":7000,"high":7020,"low":6950,"close":6960,"volume":7972,"rsi_14":81.54,"sma_20":6724.5,"sma_60":6600.33,"sma_120":6842.42},{"date":"2026-09-02","open":6950,"high":7030,"low":6910,"close":7000,"volume":13237,"rsi_14":83.82,"sma_20":6748.5,"sma_60":6607.83,"sma_120":6845.17},{"date":"2026-09-03","open":6960,"high":7050,"low":6920,"close":7050,"volume":2408,"rsi_14":84.06,"sma_20":6772.0,"sma_60":6617.0,"sma_120":6847.83},{"date":"2026-09-04","open":7100,"high":7100,"low":6980,"close":7000,"volume":4155,"rsi_14":72.88,"sma_20":6794.0,"sma_60":6625.0,"sma_120":6849.58},{"date":"2026-09-07","open":7000,"high":7000,"low":6900,"close":6950,"volume":1508,"rsi_14":68.25,"sma_20":6810.5,"sma_60":6627.83,"sma_120":6850.0},{"date":"2026-09-08","open":6900,"high":6940,"low":6850,"close":6870,"volume":2604,"rsi_14":61.43,"sma_20":6823.5,"sma_60":6629.17,"sma_120":6850.0},{"date":"2026-09-09","open":6850,"high":6920,"low":6830,"close":6880,"volume":2263,"rsi_14":59.09,"sma_20":6840.0,"sma_60":6630.5,"sma_120":6850.17},{"date":"2026-09-10","open":6880,"high":6920,"low":6780,"close":6910,"volume":3436,"rsi_14":59.7,"sma_20":6858.5,"sma_60":6632.5,"sma_120":6849.17},{"date":"2026-09-11","open":6920,"high":6920,"low":6820,"close":6830,"volume":3028,"rsi_14":52.7,"sma_20":6871.0,"sma_60":6633.33,"sma_120":6846.25},{"date":"2026-09-14","open":6830,"high":7000,"low":6780,"close":6970,"volume":1892,"rsi_14":60.23,"sma_20":6883.0,"sma_60":6637.17,"sma_120":6844.67},{"date":"2026-09-15","open":6900,"high":6900,"low":6800,"close":6880,"volume":112,"rsi_14":43.59,"sma_20":6891.0,"sma_60":6640.83,"sma_120":6843.17},{"date":"2026-09-16","open":6800,"high":6900,"low":6800,"close":6800,"volume":985,"rsi_14":44.16,"sma_20":6895.5,"sma_60":6644.83,"sma_120":6841.08},{"date":"2026-09-17","open":6810,"high":6900,"low":6750,"close":6900,"volume":1335,"rsi_14":50.0,"sma_20":6902.5,"sma_60":6652.17,"sma_120":6839.83},{"date":"2026-09-18","open":6910,"high":6990,"low":6770,"close":6990,"volume":2840,"rsi_14":53.76,"sma_20":6913.0,"sma_60":6662.0,"sma_120":6838.92},{"date":"2026-09-21","open":6800,"high":8210,"low":6760,"close":6870,"volume":2030,"rsi_14":45.54,"sma_20":6917.0,"sma_60":6670.0,"sma_120":6836.58},{"date":"2026-09-22","open":6860,"high":6860,"low":6750,"close":6800,"volume":3574,"rsi_14":40.38,"sma_20":6917.5,"sma_60":6677.67,"sma_120":6834.83},{"date":"2026-09-23","open":6800,"high":6910,"low":6710,"close":6910,"volume":7840,"rsi_14":43.12,"sma_20":6913.5,"sma_60":6685.0,"sma_120":6833.92},{"date":"2026-09-28","open":6710,"high":6880,"low":6700,"close":6880,"volume":4557,"rsi_14":44.34,"sma_20":6913.0,"sma_60":6692.0,"sma_120":6832.08},{"date":"2026-09-29","open":6800,"high":6880,"low":6700,"close":6880,"volume":1735,"rsi_14":46.53,"sma_20":6912.0,"sma_60":6697.33,"sma_120":6831.33},{"date":"2026-09-30","open":6840,"high":6900,"low":6720,"close":6830,"volume":903,"rsi_14":47.96,"sma_20":6907.5,"sma_60":6701.17,"sma_120":6830.0},{"date":"2026-10-01","open":6730,"high":7070,"low":6630,"close":6820,"volume":4656,"rsi_14":46.94,"sma_20":6900.5,"sma_60":6705.0,"sma_120":6828.0},{"date":"2026-10-02","open":6700,"high":6750,"low":6510,"close":6640,"volume":10077,"rsi_14":38.05,"sma_20":6882.5,"sma_60":6705.67,"sma_120":6824.5},{"date":"2026-10-06","open":6570,"high":6640,"low":6470,"close":6580,"volume":9717,"rsi_14":38.94,"sma_20":6859.5,"sma_60":6705.17,"sma_120":6820.08},{"date":"2026-10-07","open":6550,"high":7320,"low":6510,"close":6620,"volume":40699,"rsi_14":33.01,"sma_20":6840.5,"sma_60":6706.0,"sma_120":6816.17},{"date":"2026-10-08","open":6670,"high":6930,"low":6600,"close":6870,"volume":44190,"rsi_14":49.58,"sma_20":6836.5,"sma_60":6711.83,"sma_120":6814.0},{"date":"2026-10-12","open":6900,"high":7100,"low":6810,"close":7010,"volume":17823,"rsi_14":58.4,"sma_20":6843.5,"sma_60":6718.0,"sma_120":6813.08},{"date":"2026-10-13","open":7000,"high":7180,"low":6780,"close":6930,"volume":9082,"rsi_14":51.22,"sma_20":6846.0,"sma_60":6725.0,"sma_120":6811.17},{"date":"2026-10-14","open":6820,"high":6950,"low":6800,"close":6870,"volume":12602,"rsi_14":45.0,"sma_20":6844.0,"sma_60":6731.0,"sma_120":6808.17},{"date":"2026-10-15","open":6810,"high":6810,"low":6590,"close":6610,"volume":5700,"rsi_14":40.3,"sma_20":6833.0,"sma_60":6731.33,"sma_120":6803.0},{"date":"2026-10-16","open":6750,"high":6950,"low":6650,"close":6880,"volume":761,"rsi_14":52.6,"sma_20":6828.5,"sma_60":6737.5,"sma_120":6800.17},{"date":"2026-10-19","open":6870,"high":6910,"low":6710,"close":6910,"volume":3095,"rsi_14":50.0,"sma_20":6830.0,"sma_60":6745.5,"sma_120":6798.08},{"date":"2026-10-20","open":6870,"high":7280,"low":6820,"close":6930,"volume":1209,"rsi_14":51.72,"sma_20":6836.5,"sma_60":6753.67,"sma_120":6796.17},{"date":"2026-10-21","open":6890,"high":6910,"low":6800,"close":6910,"volume":2465,"rsi_14":51.02,"sma_20":6837.0,"sma_60":6762.83,"sma_120":6793.92},{"date":"2026-10-22","open":6790,"high":7790,"low":6780,"close":6890,"volume":611,"rsi_14":52.08,"sma_20":6832.0,"sma_60":6770.5,"sma_120":6791.5},{"date":"2026-10-23","open":6662,"high":6880,"low":6642,"close":6880,"volume":1372,"rsi_14":52.08,"sma_20":6832.5,"sma_60":6777.67,"sma_120":6788.5}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":14.71,"pbr":0.34,"ttm_eps":null,"close":6633.4849},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":10.95,"pbr":0.28,"ttm_eps":null,"close":5549.165},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":6.12,"pbr":0.29,"ttm_eps":null,"close":5875.7485},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":5.52,"pbr":0.3,"ttm_eps":null,"close":5950.958},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":3.65,"pbr":0.31,"ttm_eps":null,"close":6402.2153},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":3.65,"pbr":0.3,"ttm_eps":null,"close":6204.7905},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":4.72,"pbr":0.31,"ttm_eps":null,"close":6510.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":3.34,"pbr":0.32,"ttm_eps":null,"close":7010.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":3.26,"pbr":0.29,"ttm_eps":null,"close":6460.0}],"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"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":"태양","phase":"above-fold","symbol_resolved":true}