{"status":"ok","report":{"price_analysis":{"current":4780.0,"change_1d":-1.3,"change_7d":-6.3,"change_30d":-2.5,"high_30d":5190.0,"low_30d":4705.0,"position_in_range":15.0,"support":4753.5,"resistance":5141.5},"summary":"오리콤(010470)은 Communication Services 섹터 KR 시장 종목입니다, 시가총액 572.29억. 현재가 4,780원, 전일 대비 -1.3%, 30일 -2.5%. PER 7.9배 / ROE 1.6%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 4437.00, 기관 순매도 3502.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 7.9배입니다. ROE 1.6%입니다. 시가총액 572.29억. 매출 2259.16억, 영업이익 99.64억.","grade":"C","comment":"PER 7.92배, ROE 1.59%","per":7.92,"pbr":0.44,"roe":1.59,"eps":603.5151195458598,"revenue":225915882449.0,"operating_income":9963901087.0,"net_income":7844311109.0,"market_cap":57229295680,"profit_margin":3.47,"roa":0.87,"operating_margin":4.41,"gross_margin":36.75,"debt_ratio":0.8263612720227933,"total_assets":238122679935.0,"total_equity":130380929328.0,"total_debt":107741750607.0,"dividend_yield":4.48,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 40.0로 약세 구간입니다. MACD(-12.04)가 시그널선(22.59)을 하회합니다(데드크로스). SMA20 4992, SMA60 4863 — 혼조세입니다. 볼린저밴드 4811~5173 (현재 위치 -9%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 40","rsi_14":40.0,"macd":-12.039050324115124,"macd_signal":22.59061964191706,"sma_20":4992.0,"sma_60":4863.25,"bb_upper":5172.565777488427,"bb_lower":4811.434222511573,"atr_14":195.71428571428572},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -4437.00, 기관 순매수 -3502.00. 30일 누적: 외국인 -468.00, 기관 -5758.00.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-4437.0,"institutional_flow":-3502.0,"data":[{"date":"2026-10-23","foreign_net":-2010.0,"institution_net":0.0,"retail_net":2010.0},{"date":"2026-10-22","foreign_net":-969.0,"institution_net":0.0,"retail_net":969.0},{"date":"2026-10-21","foreign_net":-1016.0,"institution_net":0.0,"retail_net":1016.0},{"date":"2026-10-20","foreign_net":-460.0,"institution_net":0.0,"retail_net":460.0},{"date":"2026-10-19","foreign_net":18.0,"institution_net":-3502.0,"retail_net":3484.0},{"date":"2026-10-16","foreign_net":-229.0,"institution_net":-2259.0,"retail_net":2488.0},{"date":"2026-10-15","foreign_net":106.0,"institution_net":0.0,"retail_net":-106.0},{"date":"2026-10-14","foreign_net":454.0,"institution_net":0.0,"retail_net":-454.0},{"date":"2026-10-13","foreign_net":526.0,"institution_net":1.0,"retail_net":-527.0},{"date":"2026-10-12","foreign_net":-1437.0,"institution_net":0.0,"retail_net":1437.0},{"date":"2026-10-08","foreign_net":67.0,"institution_net":0.0,"retail_net":-67.0},{"date":"2026-10-07","foreign_net":-233.0,"institution_net":-1.0,"retail_net":234.0},{"date":"2026-10-06","foreign_net":554.0,"institution_net":0.0,"retail_net":-554.0},{"date":"2026-10-02","foreign_net":428.0,"institution_net":0.0,"retail_net":-428.0},{"date":"2026-10-01","foreign_net":363.0,"institution_net":1.0,"retail_net":-364.0},{"date":"2026-09-30","foreign_net":596.0,"institution_net":0.0,"retail_net":-596.0},{"date":"2026-09-29","foreign_net":-16.0,"institution_net":0.0,"retail_net":16.0},{"date":"2026-09-28","foreign_net":468.0,"institution_net":0.0,"retail_net":-468.0},{"date":"2026-09-23","foreign_net":532.0,"institution_net":0.0,"retail_net":-532.0},{"date":"2026-09-22","foreign_net":463.0,"institution_net":1.0,"retail_net":-464.0},{"date":"2026-09-21","foreign_net":611.0,"institution_net":0.0,"retail_net":-611.0},{"date":"2026-09-18","foreign_net":601.0,"institution_net":0.0,"retail_net":-601.0},{"date":"2026-09-17","foreign_net":289.0,"institution_net":0.0,"retail_net":-289.0},{"date":"2026-09-16","foreign_net":-310.0,"institution_net":0.0,"retail_net":310.0},{"date":"2026-09-15","foreign_net":171.0,"institution_net":0.0,"retail_net":-171.0},{"date":"2026-09-14","foreign_net":-1.0,"institution_net":0.0,"retail_net":1.0},{"date":"2026-09-11","foreign_net":381.0,"institution_net":1.0,"retail_net":-382.0},{"date":"2026-09-10","foreign_net":-283.0,"institution_net":0.0,"retail_net":283.0},{"date":"2026-09-09","foreign_net":-364.0,"institution_net":0.0,"retail_net":364.0},{"date":"2026-09-08","foreign_net":232.0,"institution_net":0.0,"retail_net":-232.0}],"periods":{"d1":{"foreign_net":-2010.0,"institution_net":0,"retail_net":2010.0},"d3":{"foreign_net":-3995.0,"institution_net":0,"retail_net":3995.0},"d7":{"foreign_net":-4560.0,"institution_net":-5761.0,"retail_net":10321.0},"d14":{"foreign_net":-4201.0,"institution_net":-5761.0,"retail_net":9962.0},"d30":{"foreign_net":-468.0,"institution_net":-5758.0,"retail_net":6226.0}}},"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 7.92x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":40,"summary":"매출 +13.9%","metrics":[{"name":"매출 성장률 (QoQ)","value":13.9,"unit":"%","percentile":66,"direction":"higher_better"},{"name":"영업이익 성장률","value":-68.9,"unit":"%","percentile":15,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 1.6%","metrics":[{"name":"ROE","value":1.59,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":4.41,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":3.47,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.87,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":38,"summary":"RSI 40","metrics":[{"name":"RSI (14)","value":40.0,"unit":"","percentile":40,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-2.5,"unit":"%","percentile":45,"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":"B","percentile":76,"summary":"유동비율 1.7x, 순차입금비율 0.2x","metrics":[{"name":"유동비율","value":1.72,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":0.15,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":225.5,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.19,"unit":"x","percentile":52,"direction":"higher_better","rating":"fair","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 7.92x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 +13.9%"},"profitability":{"grade":"C","reason":"ROE 1.6%"},"momentum":{"grade":"D","reason":"RSI 40"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.87,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":1.59,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":4.18,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.83,"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":36.75,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":4.41,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":3.47,"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":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 14% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 14% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":7.92,"current_pbr":0.44,"per_5y_high":10.36,"per_5y_low":7.61,"per_5y_avg":8.82,"per_percentile":22.2,"pbr_5y_high":0.88,"pbr_5y_low":0.52,"pbr_5y_avg":0.7,"pbr_percentile":0.0,"per_5y_median":8.66,"pbr_5y_median":0.71,"history":[{"quarter":"2024-Q2","per":10.36,"pbr":0.88},{"quarter":"2024-Q3","per":8.66,"pbr":0.73},{"quarter":"2024-Q4","per":8.92,"pbr":0.76},{"quarter":"2025-Q1","per":8.17,"pbr":0.74},{"quarter":"2025-Q2","per":7.72,"pbr":0.71},{"quarter":"2025-Q3","per":9.44,"pbr":0.69},{"quarter":"2025-Q4","per":10.12,"pbr":0.65},{"quarter":"2026-Q1","per":8.36,"pbr":0.66},{"quarter":"2026-Q2","per":7.61,"pbr":0.52},{"quarter":"현재","per":7.92,"pbr":0.44}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":6953.2095,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":5942.8354,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":6356.1704,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":5979.5767,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":5915.1152,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":5752.6646,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":5666.6611,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":5676.2173,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":4595.0,"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":"Communication Services","industry":"ADVERTISING AGENCIES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":10.36,"eps":671.1776,"close":6953.21,"source":"reported"},{"date":"2024-07","per":9.59,"eps":671.1776,"close":6438.84,"source":"reported"},{"date":"2024-08","per":8.9,"eps":671.1776,"close":5970.39,"source":"reported"},{"date":"2024-09","per":8.66,"eps":686.5311,"close":5942.84,"source":"reported"},{"date":"2024-10","per":10.07,"eps":686.5311,"close":6916.47,"source":"reported"},{"date":"2024-11","per":8.82,"eps":686.5311,"close":6053.06,"source":"reported"},{"date":"2024-12","per":8.92,"eps":712.8985,"close":6356.17,"source":"reported"},{"date":"2025-01","per":9.35,"eps":712.8985,"close":6668.47,"source":"reported"},{"date":"2025-02","per":9.73,"eps":712.8985,"close":6934.84,"source":"reported"},{"date":"2025-03","per":8.17,"eps":731.9531,"close":5979.58,"source":"reported"},{"date":"2025-04","per":8.11,"eps":731.9531,"close":5934.23,"source":"reported"},{"date":"2025-05","per":8.06,"eps":731.9531,"close":5896.0,"source":"reported"},{"date":"2025-06","per":7.72,"eps":766.6371,"close":5915.12,"source":"reported"},{"date":"2025-07","per":7.55,"eps":766.6371,"close":5790.89,"source":"reported"},{"date":"2025-08","per":7.59,"eps":766.6371,"close":5819.56,"source":"reported"},{"date":"2025-09","per":9.44,"eps":609.2711,"close":5752.66,"source":"reported"},{"date":"2025-10","per":9.25,"eps":609.2711,"close":5637.99,"source":"reported"},{"date":"2025-11","per":8.92,"eps":609.2711,"close":5437.32,"source":"reported"},{"date":"2025-12","per":10.12,"eps":559.9157,"close":5666.66,"source":"reported"},{"date":"2026-01","per":9.93,"eps":559.9157,"close":5561.55,"source":"reported"},{"date":"2026-02","per":10.24,"eps":559.9157,"close":5733.55,"source":"reported"},{"date":"2026-03","per":8.36,"eps":678.7594,"close":5676.22,"source":"reported"},{"date":"2026-04","per":8.93,"eps":678.7594,"close":6060.0,"source":"reported"},{"date":"2026-05","per":7.85,"eps":678.7594,"close":5330.0,"source":"reported"},{"date":"2026-06","per":7.61,"eps":603.5151,"close":4595.0,"source":"reported"},{"date":"2026-07","per":7.57,"eps":603.5151,"close":4570.0,"source":"reported"},{"date":"2026-08","per":7.83,"eps":603.5151,"close":4725.0,"source":"reported"},{"date":"2026-09","per":8.3,"eps":603.5151,"close":5010.0,"source":"reported"},{"date":"2026-10","per":8.07,"eps":603.5151,"close":4870.0,"source":"reported"}],"trailing_per_history_meta":{"avg":8.76,"std":0.89,"upper_1sd":9.65,"lower_1sd":7.87,"current":8.07,"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":4.48,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":{"grade":"A","percentile":92,"summary":"배당성향 35%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":35.5,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":2.8,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.15,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":4.48,"summary":"배당수익률 4.48%","metrics":[{"name":"배당수익률","value":4.48,"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":"7.9배"},{"label":"PBR","value":"0.4배"},{"label":"5년 PER 밴드","value":"하위 22%"},{"label":"ROE","value":"1.6%"}],"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":"2026-10-23T23:45:13.278417+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"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":0.015883978007167406,"dividend_yield":null,"eps":176.0,"revenue":57274295552.0,"operating_income":3038457573.0,"net_income":2070967814.0,"market_cap":null,"profit_margin":0.036158765359579924,"operating_margin":0.053050981137626546,"roa":0.008697062432546572,"gross_margin":0.3675178757788312,"total_equity":130380929328.0,"total_assets":238122679935.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":9.31,"pbr":0.54,"roe":0.008418992514844336,"dividend_yield":4.48,"eps":90.13,"revenue":50299384384.0,"operating_income":1500252799.0,"net_income":1079361088.0,"market_cap":72200000000.0,"profit_margin":0.02145873356540204,"operating_margin":0.02982646442641599,"roa":0.004752489301011207,"gross_margin":0.4238076972922341,"total_equity":128205493246.0,"total_assets":227114890668.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.03418329303867886,"dividend_yield":null,"eps":323.0283059481636,"revenue":62495976312.0,"operating_income":4824844209.0,"net_income":4450142707.0,"market_cap":null,"profit_margin":0.07120686753949498,"operating_margin":0.07720247756292065,"roa":0.018269270173894667,"gross_margin":0.43360915143902934,"total_equity":130184728018.0,"total_assets":243586233311.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.0019730481260883995,"dividend_yield":null,"eps":14.356813597696162,"revenue":55846226201.0,"operating_income":600346506.0,"net_income":243839500.0,"market_cap":null,"profit_margin":0.004366266381588264,"operating_margin":0.010749992377985426,"roa":0.001032386111957691,"gross_margin":0.2822973355488379,"total_equity":123585176041.0,"total_assets":236190217183.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.028460603807187533,"dividend_yield":null,"eps":251.24423795968283,"revenue":63409902583.0,"operating_income":4155456087.0,"net_income":3505309369.0,"market_cap":null,"profit_margin":0.05528015698197528,"operating_margin":0.06553323562610337,"roa":0.015114833582382073,"gross_margin":0.4007215395850847,"total_equity":123163562964.0,"total_assets":231911873187.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.003661618368064314,"dividend_yield":null,"eps":-28.713627195392323,"revenue":45955426702.0,"operating_income":-660304051.0,"net_income":-440231643.0,"market_cap":null,"profit_margin":-0.00957953553243454,"operating_margin":-0.01436835861152527,"roa":-0.002151033722660264,"gross_margin":0.38548341358843335,"total_equity":120228707295.0,"total_assets":204660502698.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.041438900985881044,"dividend_yield":null,"eps":372.38372175062057,"revenue":57988374013.0,"operating_income":6648230388.0,"net_income":5130078922.0,"market_cap":null,"profit_margin":0.08846736969810404,"operating_margin":0.11464764275869471,"roa":0.023013577899268018,"gross_margin":0.41961433489314626,"total_equity":123798623997.0,"total_assets":222915313058.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.01965646218925673,"dividend_yield":null,"eps":171.72280974218225,"revenue":62088127564.0,"operating_income":2391439759.0,"net_income":2365709120.0,"market_cap":null,"profit_margin":0.03810243943274733,"operating_margin":0.03851686067573742,"roa":0.010252993757044996,"gross_margin":0.27304921258134013,"total_equity":120352741873.0,"total_assets":230733498533.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.025358622856495167,"dividend_yield":null,"eps":216.5602347832294,"revenue":51537123143.0,"operating_income":3574846627.0,"net_income":2983404029.0,"market_cap":null,"profit_margin":0.05788844714366287,"operating_margin":0.0693644970651714,"roa":0.013224315621107203,"gross_margin":0.3722388754950454,"total_equity":117648503465.0,"total_assets":225599880892.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.005753711130443363,"dividend_yield":null,"eps":-47.76827989497521,"revenue":43248970501.0,"operating_income":-614270298.0,"net_income":-658071316.0,"market_cap":null,"profit_margin":-0.015215883947683428,"operating_margin":-0.014203119539823426,"roa":-0.0032845352462404875,"gross_margin":0.3526824633119838,"total_equity":114373367220.0,"total_assets":200354469252.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.04047240248761993,"dividend_yield":null,"eps":346.0163530980346,"revenue":69725569248.0,"operating_income":6663117857.0,"net_income":4766833500.0,"market_cap":null,"profit_margin":0.06836564479015324,"operating_margin":0.09556204314805396,"roa":0.020091641171132536,"gross_margin":0.3356615238343332,"total_equity":117779850145.0,"total_assets":237254560710.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.019635387978675842,"dividend_yield":null,"eps":156.36932748521056,"revenue":54579150714.0,"operating_income":2048532657.0,"net_income":2154194569.0,"market_cap":null,"profit_margin":0.03946918449296118,"operating_margin":0.037533245391349314,"roa":0.009546577419793879,"gross_margin":0.30519803337150914,"total_equity":109709804122.0,"total_assets":225650981946.0}],"current_price":4780.0,"change_pct":-1.34,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2018-01-25","close":3748.3057},{"date":"2018-01-26","close":3874.2358},{"date":"2018-01-29","close":4066.8372},{"date":"2018-01-30","close":4029.7981},{"date":"2018-01-31","close":3985.3523},{"date":"2018-02-01","close":4192.7681},{"date":"2018-02-02","close":4148.3218},{"date":"2018-02-05","close":4014.9832},{"date":"2018-02-06","close":3933.4976},{"date":"2018-02-07","close":3926.0903},{"date":"2018-02-08","close":3926.0903},{"date":"2018-02-09","close":3926.0903},{"date":"2018-02-12","close":3933.4976},{"date":"2018-02-13","close":3733.49},{"date":"2018-02-14","close":3903.8672},{"date":"2018-02-19","close":3926.0903},{"date":"2018-02-20","close":3940.9062},{"date":"2018-02-21","close":3889.0515},{"date":"2018-02-22","close":3911.2751},{"date":"2018-02-23","close":3852.0127},{"date":"2018-02-26","close":3866.8289},{"date":"2018-02-27","close":3866.8289},{"date":"2018-02-28","close":3755.7126},{"date":"2018-03-02","close":3770.5286},{"date":"2018-03-05","close":3674.2278},{"date":"2018-03-06","close":3703.8589},{"date":"2018-03-07","close":3689.0437},{"date":"2018-03-08","close":3677.9316},{"date":"2018-03-09","close":3733.49},{"date":"2018-03-12","close":3718.6746},{"date":"2018-03-13","close":3733.49},{"date":"2018-03-14","close":3733.49},{"date":"2018-03-15","close":3696.4512},{"date":"2018-03-16","close":3663.1165},{"date":"2018-03-19","close":3607.5586},{"date":"2018-03-20","close":3659.4126},{"date":"2018-03-21","close":3655.7087},{"date":"2018-03-22","close":3663.1165},{"date":"2018-03-23","close":3626.0774},{"date":"2018-03-26","close":3644.5967},{"date":"2018-03-27","close":3689.0437},{"date":"2018-03-28","close":3726.0823},{"date":"2018-03-29","close":3681.6355},{"date":"2018-03-30","close":3703.8589},{"date":"2018-04-02","close":3740.8975},{"date":"2018-04-03","close":3740.8975},{"date":"2018-04-04","close":3740.8975},{"date":"2018-04-05","close":3770.5286},{"date":"2018-04-06","close":3763.1211},{"date":"2018-04-09","close":3800.1589},{"date":"2018-04-10","close":3763.1211},{"date":"2018-04-11","close":3685.3394},{"date":"2018-04-12","close":3718.6746},{"date":"2018-04-13","close":3755.7126},{"date":"2018-04-16","close":3770.5286},{"date":"2018-04-17","close":3770.5286},{"date":"2018-04-18","close":3777.9355},{"date":"2018-04-19","close":3740.8975},{"date":"2018-04-20","close":3792.7515},{"date":"2018-04-23","close":3829.7898},{"date":"2018-04-24","close":3985.3523},{"date":"2018-04-25","close":3940.9062},{"date":"2018-04-26","close":3918.6826},{"date":"2018-04-27","close":3918.6826},{"date":"2018-04-30","close":3926.0903},{"date":"2018-05-02","close":3992.76},{"date":"2018-05-03","close":3992.76},{"date":"2018-05-04","close":3948.3135},{"date":"2018-05-08","close":3963.1292},{"date":"2018-05-09","close":3963.1292},{"date":"2018-05-10","close":3963.1292},{"date":"2018-05-11","close":3985.3523},{"date":"2018-05-14","close":4066.8372},{"date":"2018-05-15","close":4014.9832},{"date":"2018-05-16","close":3970.5364},{"date":"2018-05-17","close":3992.76},{"date":"2018-05-18","close":4059.4299},{"date":"2018-05-21","close":4066.8372},{"date":"2018-05-23","close":4148.3218},{"date":"2018-05-24","close":4348.3306},{"date":"2018-05-25","close":4318.7002},{"date":"2018-05-28","close":4177.9526},{"date":"2018-05-29","close":5052.0635},{"date":"2018-05-30","close":5481.7104},{"date":"2018-05-31","close":5133.5479},{"date":"2018-06-01","close":4889.0938},{"date":"2018-06-04","close":5089.1021},{"date":"2018-06-05","close":4770.5698},{"date":"2018-06-07","close":4837.2393},{"date":"2018-06-08","close":4659.4541},{"date":"2018-06-11","close":4637.2314},{"date":"2018-06-12","close":4718.7163},{"date":"2018-06-14","close":4837.2393},{"date":"2018-06-15","close":4740.939},{"date":"2018-06-18","close":4896.5015},{"date":"2018-06-19","close":4533.5229},{"date":"2018-06-20","close":4563.1538},{"date":"2018-06-21","close":4429.8145},{"date":"2018-06-22","close":4385.3687},{"date":"2018-06-25","close":4503.8916},{"date":"2018-06-26","close":4503.8916},{"date":"2018-06-27","close":4533.5229},{"date":"2018-06-28","close":4629.8237},{"date":"2018-06-29","close":4992.8018},{"date":"2018-07-02","close":4622.4155},{"date":"2018-07-03","close":4311.292},{"date":"2018-07-04","close":4281.6606},{"date":"2018-07-05","close":4214.9917},{"date":"2018-07-06","close":4044.614},{"date":"2018-07-09","close":3933.4976},{"date":"2018-07-10","close":4037.2063},{"date":"2018-07-11","close":4014.9832},{"date":"2018-07-12","close":4014.9832},{"date":"2018-07-13","close":4103.875},{"date":"2018-07-16","close":3985.3523},{"date":"2018-07-17","close":4074.2444},{"date":"2018-07-18","close":4029.7981},{"date":"2018-07-19","close":3985.3523},{"date":"2018-07-20","close":3948.3135},{"date":"2018-07-23","close":3670.5237},{"date":"2018-07-24","close":3733.49},{"date":"2018-07-25","close":3703.8589},{"date":"2018-07-26","close":3700.155},{"date":"2018-07-27","close":3763.1211},{"date":"2018-07-30","close":3770.5286},{"date":"2018-07-31","close":3814.9741},{"date":"2018-08-01","close":3726.0823},{"date":"2018-08-02","close":3607.5586},{"date":"2018-08-03","close":3633.4849},{"date":"2018-08-06","close":3589.0393},{"date":"2018-08-07","close":3626.0774},{"date":"2018-08-08","close":3685.3394},{"date":"2018-08-09","close":3689.0437},{"date":"2018-08-10","close":3700.155},{"date":"2018-08-13","close":3663.1165},{"date":"2018-08-14","close":3666.8201},{"date":"2018-08-16","close":3655.7087},{"date":"2018-08-17","close":3692.7471},{"date":"2018-08-20","close":3703.8589},{"date":"2018-08-21","close":3689.0437},{"date":"2018-08-22","close":3740.8975},{"date":"2018-08-23","close":3733.49},{"date":"2018-08-24","close":3703.8589},{"date":"2018-08-27","close":3740.8975},{"date":"2018-08-28","close":3703.8589},{"date":"2018-08-29","close":3703.8589},{"date":"2018-08-30","close":3681.6355},{"date":"2018-08-31","close":3711.2668},{"date":"2018-09-03","close":3681.6355},{"date":"2018-09-04","close":3785.344},{"date":"2018-09-05","close":3777.9355},{"date":"2018-09-06","close":3800.1589},{"date":"2018-09-07","close":3814.9741},{"date":"2018-09-10","close":3866.8289},{"date":"2018-09-11","close":4133.5054},{"date":"2018-09-12","close":4066.8372},{"date":"2018-09-13","close":4274.2529},{"date":"2018-09-14","close":4229.8071},{"date":"2018-09-17","close":3977.9446},{"date":"2018-09-18","close":3948.3135},{"date":"2018-09-19","close":3911.2751},{"date":"2018-09-20","close":3985.3523},{"date":"2018-09-21","close":4022.3904},{"date":"2018-09-27","close":4044.614},{"date":"2018-09-28","close":3948.3135},{"date":"2018-10-01","close":3903.8672},{"date":"2018-10-02","close":3896.4595},{"date":"2018-10-04","close":3770.5286},{"date":"2018-10-05","close":3770.5286},{"date":"2018-10-08","close":3755.7126},{"date":"2018-10-10","close":3652.0046},{"date":"2018-10-11","close":3485.3315},{"date":"2018-10-12","close":3566.8162},{"date":"2018-10-15","close":3603.8547},{"date":"2018-10-16","close":3644.5967},{"date":"2018-10-17","close":3666.8201},{"date":"2018-10-18","close":3674.2278},{"date":"2018-10-19","close":3666.8201},{"date":"2018-10-22","close":3592.7434},{"date":"2018-10-23","close":3648.3005},{"date":"2018-10-24","close":3644.5967},{"date":"2018-10-25","close":3537.1848},{"date":"2018-10-26","close":3552.0007},{"date":"2018-10-29","close":3489.0347},{"date":"2018-10-30","close":3289.0264},{"date":"2018-10-31","close":3303.8418},{"date":"2018-11-01","close":3418.6616},{"date":"2018-11-02","close":3577.9275},{"date":"2018-11-05","close":3548.2966},{"date":"2018-11-06","close":3555.7048},{"date":"2018-11-07","close":3485.3315},{"date":"2018-11-08","close":3500.1462},{"date":"2018-11-09","close":3492.739},{"date":"2018-11-12","close":3511.2581},{"date":"2018-11-13","close":3489.0347},{"date":"2018-11-14","close":3511.2581},{"date":"2018-11-15","close":3563.1121},{"date":"2018-11-16","close":3566.8162},{"date":"2018-11-19","close":3603.8547},{"date":"2018-11-20","close":3670.5237},{"date":"2018-11-21","close":3633.4849},{"date":"2018-11-22","close":3674.2278},{"date":"2018-11-23","close":3740.8975},{"date":"2018-11-26","close":3718.6746},{"date":"2018-11-27","close":3711.2668},{"date":"2018-11-28","close":3800.1589},{"date":"2018-11-29","close":3755.7126},{"date":"2018-11-30","close":3726.0823},{"date":"2018-12-03","close":3926.0903},{"date":"2018-12-04","close":3940.9062},{"date":"2018-12-05","close":3926.0903},{"date":"2018-12-06","close":3844.6055},{"date":"2018-12-07","close":3903.8672},{"date":"2018-12-10","close":3748.3057},{"date":"2018-12-11","close":3837.1975},{"date":"2018-12-12","close":3837.1975},{"date":"2018-12-13","close":4185.3608},{"date":"2018-12-14","close":3985.3523},{"date":"2018-12-17","close":4155.7295},{"date":"2018-12-18","close":4052.0217},{"date":"2018-12-19","close":3985.3523},{"date":"2018-12-20","close":3896.4595},{"date":"2018-12-21","close":3933.4976},{"date":"2018-12-24","close":3992.76},{"date":"2018-12-26","close":4052.0217},{"date":"2018-12-27","close":4013.4304},{"date":"2018-12-28","close":3943.9675},{"date":"2019-01-02","close":3820.4773},{"date":"2019-01-03","close":3758.7327},{"date":"2019-01-04","close":3801.1821},{"date":"2019-01-07","close":3797.322},{"date":"2019-01-08","close":3835.9131},{"date":"2019-01-09","close":3835.9131},{"date":"2019-01-10","close":3781.8867},{"date":"2019-01-11","close":3781.8867},{"date":"2019-01-14","close":3778.0273},{"date":"2019-01-15","close":3847.4912},{"date":"2019-01-16","close":3851.3499},{"date":"2019-01-17","close":3847.4912},{"date":"2019-01-18","close":3905.3772},{"date":"2019-01-21","close":3974.8398},{"date":"2019-01-22","close":3936.249},{"date":"2019-01-23","close":3990.2769},{"date":"2019-01-24","close":4005.7124},{"date":"2019-01-25","close":4013.4304},{"date":"2019-01-28","close":3920.813},{"date":"2019-01-29","close":3897.6587},{"date":"2019-01-30","close":3974.8398},{"date":"2019-01-31","close":4005.7124},{"date":"2019-02-01","close":4021.1492},{"date":"2019-02-07","close":4021.1492},{"date":"2019-02-08","close":4052.0208},{"date":"2019-02-11","close":4082.894},{"date":"2019-02-12","close":4175.5112},{"date":"2019-02-13","close":4299.0015},{"date":"2019-02-14","close":4353.0283},{"date":"2019-02-15","close":4314.4375},{"date":"2019-02-18","close":4746.6543},{"date":"2019-02-19","close":4723.499},{"date":"2019-02-20","close":4692.627},{"date":"2019-02-21","close":4615.4453},{"date":"2019-02-22","close":4515.1099},{"date":"2019-02-25","close":4615.4453},{"date":"2019-02-26","close":4476.5186},{"date":"2019-02-27","close":4484.2368},{"date":"2019-02-28","close":4283.5659},{"date":"2019-03-04","close":4515.1099},{"date":"2019-03-05","close":4522.8281},{"date":"2019-03-06","close":4553.7002},{"date":"2019-03-07","close":4437.9277},{"date":"2019-03-08","close":4453.3643},{"date":"2019-03-11","close":4322.1567},{"date":"2019-03-12","close":4353.0283},{"date":"2019-03-13","close":4515.1099},{"date":"2019-03-14","close":4561.4185},{"date":"2019-03-15","close":4515.1099},{"date":"2019-03-18","close":4499.6738},{"date":"2019-03-19","close":4437.9277},{"date":"2019-03-20","close":4437.9277},{"date":"2019-03-21","close":4399.3379},{"date":"2019-03-22","close":4445.646},{"date":"2019-03-25","close":4252.6929},{"date":"2019-03-26","close":4306.7197},{"date":"2019-03-27","close":4306.7197},{"date":"2019-03-28","close":4206.3843},{"date":"2019-03-29","close":4206.3843},{"date":"2019-04-01","close":4353.0283},{"date":"2019-04-02","close":4383.9014},{"date":"2019-04-03","close":4337.5923},{"date":"2019-04-04","close":4337.5923},{"date":"2019-04-05","close":4337.5923},{"date":"2019-04-08","close":4437.9277},{"date":"2019-04-09","close":4437.9277},{"date":"2019-04-10","close":4484.2368},{"date":"2019-04-11","close":4476.5186},{"date":"2019-04-12","close":4476.5186},{"date":"2019-04-15","close":4468.8008},{"date":"2019-04-16","close":4499.6738},{"date":"2019-04-17","close":4638.5996},{"date":"2019-04-18","close":4592.291},{"date":"2019-04-19","close":4623.1641},{"date":"2019-04-22","close":4669.4722},{"date":"2019-04-23","close":4692.627},{"date":"2019-04-24","close":4746.6543},{"date":"2019-04-25","close":4692.627},{"date":"2019-04-26","close":4638.5996},{"date":"2019-04-29","close":4584.5732},{"date":"2019-04-30","close":4600.0093},{"date":"2019-05-02","close":4692.627},{"date":"2019-05-03","close":4661.7549},{"date":"2019-05-07","close":4569.1367},{"date":"2019-05-08","close":4731.2178},{"date":"2019-05-09","close":4762.0903},{"date":"2019-05-10","close":4715.7808},{"date":"2019-05-13","close":4584.5732},{"date":"2019-05-14","close":4553.7002},{"date":"2019-05-15","close":4445.646},{"date":"2019-05-16","close":4275.8472},{"date":"2019-05-17","close":4275.8472},{"date":"2019-05-20","close":4075.1763},{"date":"2019-05-21","close":4059.7397},{"date":"2019-05-22","close":4260.4111},{"date":"2019-05-23","close":3920.813},{"date":"2019-05-24","close":3913.095},{"date":"2019-05-27","close":3967.1218},{"date":"2019-05-28","close":3967.1218},{"date":"2019-05-29","close":3936.249},{"date":"2019-05-30","close":3920.813},{"date":"2019-05-31","close":3928.5315},{"date":"2019-06-03","close":3936.249},{"date":"2019-06-04","close":3974.8398},{"date":"2019-06-05","close":4075.1763},{"date":"2019-06-07","close":4075.1763},{"date":"2019-06-10","close":4059.7397},{"date":"2019-06-11","close":4106.0488},{"date":"2019-06-12","close":4106.0488},{"date":"2019-06-13","close":4113.7666},{"date":"2019-06-14","close":4013.4304},{"date":"2019-06-17","close":4021.1492},{"date":"2019-06-18","close":4036.5847},{"date":"2019-06-19","close":4075.1763},{"date":"2019-06-20","close":4167.7935},{"date":"2019-06-21","close":4129.2026},{"date":"2019-06-24","close":4121.4849},{"date":"2019-06-25","close":4113.7666},{"date":"2019-06-26","close":4144.6396},{"date":"2019-06-27","close":4059.7397},{"date":"2019-06-28","close":4082.894},{"date":"2019-07-01","close":4160.0762},{"date":"2019-07-02","close":4160.0762},{"date":"2019-07-03","close":4121.4849},{"date":"2019-07-04","close":4129.2026},{"date":"2019-07-05","close":4098.3301},{"date":"2019-07-08","close":3936.249},{"date":"2019-07-09","close":3913.095},{"date":"2019-07-10","close":3982.5588},{"date":"2019-07-11","close":4005.7124},{"date":"2019-07-12","close":4052.0208},{"date":"2019-07-15","close":4021.1492},{"date":"2019-07-16","close":3936.249},{"date":"2019-07-17","close":3920.813},{"date":"2019-07-18","close":3943.9675},{"date":"2019-07-19","close":3951.686},{"date":"2019-07-22","close":3959.4038},{"date":"2019-07-23","close":3905.3772},{"date":"2019-07-24","close":3874.5042},{"date":"2019-07-25","close":3855.209},{"date":"2019-07-26","close":3835.9131},{"date":"2019-07-29","close":3731.719},{"date":"2019-07-30","close":3820.4773},{"date":"2019-07-31","close":3816.6182},{"date":"2019-08-01","close":3720.1418},{"date":"2019-08-02","close":3743.2964},{"date":"2019-08-05","close":3604.3696},{"date":"2019-08-06","close":3500.1748},{"date":"2019-08-07","close":3527.188},{"date":"2019-08-08","close":3588.9336},{"date":"2019-08-09","close":3635.2419},{"date":"2019-08-12","close":3666.1145},{"date":"2019-08-13","close":3658.3965},{"date":"2019-08-14","close":3662.2554},{"date":"2019-08-16","close":3793.4639},{"date":"2019-08-19","close":3889.9409},{"date":"2019-08-20","close":3882.2227},{"date":"2019-08-21","close":3839.7729},{"date":"2019-08-22","close":3820.4773},{"date":"2019-08-23","close":3828.1956},{"date":"2019-08-26","close":3696.9871},{"date":"2019-08-27","close":3743.2964},{"date":"2019-08-28","close":3805.0408},{"date":"2019-08-29","close":3808.9004},{"date":"2019-08-30","close":3770.3096},{"date":"2019-09-02","close":3805.0408},{"date":"2019-09-03","close":3770.3096},{"date":"2019-09-04","close":3770.3096},{"date":"2019-09-05","close":3781.8867},{"date":"2019-09-06","close":3774.1692},{"date":"2019-09-09","close":3797.322},{"date":"2019-09-10","close":3812.759},{"date":"2019-09-11","close":3816.6182},{"date":"2019-09-16","close":3859.0681},{"date":"2019-09-17","close":3889.9409},{"date":"2019-09-18","close":3889.9409},{"date":"2019-09-19","close":3936.249},{"date":"2019-09-20","close":3974.8398},{"date":"2019-09-23","close":3897.6587},{"date":"2019-09-24","close":3920.813},{"date":"2019-09-25","close":3874.5042},{"date":"2019-09-26","close":3866.7864},{"date":"2019-09-27","close":3843.6316},{"date":"2019-09-30","close":3812.759},{"date":"2019-10-01","close":3781.8867},{"date":"2019-10-02","close":3778.0273},{"date":"2019-10-04","close":3727.8599},{"date":"2019-10-07","close":3712.4233},{"date":"2019-10-08","close":3781.8867},{"date":"2019-10-10","close":3731.719},{"date":"2019-10-11","close":3731.719},{"date":"2019-10-14","close":3751.0142},{"date":"2019-10-15","close":3808.9004},{"date":"2019-10-16","close":3843.6316},{"date":"2019-10-17","close":3820.4773},{"date":"2019-10-18","close":3839.7729},{"date":"2019-10-21","close":3832.0547},{"date":"2019-10-22","close":3835.9131},{"date":"2019-10-23","close":3789.6047},{"date":"2019-10-24","close":3789.6047},{"date":"2019-10-25","close":3812.759},{"date":"2019-10-28","close":3793.4639},{"date":"2019-10-29","close":3808.9004},{"date":"2019-10-30","close":3835.9131},{"date":"2019-10-31","close":3859.0681},{"date":"2019-11-01","close":3866.7864},{"date":"2019-11-04","close":3882.2227},{"date":"2019-11-05","close":3874.5042},{"date":"2019-11-06","close":3882.2227},{"date":"2019-11-07","close":3897.6587},{"date":"2019-11-08","close":3928.5315},{"date":"2019-11-11","close":3928.5315},{"date":"2019-11-12","close":3913.095},{"date":"2019-11-13","close":3897.6587},{"date":"2019-11-14","close":3851.3499},{"date":"2019-11-15","close":3874.5042},{"date":"2019-11-18","close":3866.7864},{"date":"2019-11-19","close":4437.9277},{"date":"2019-11-20","close":4082.894},{"date":"2019-11-21","close":4059.7397},{"date":"2019-11-22","close":3889.9409},{"date":"2019-11-25","close":3920.813},{"date":"2019-11-26","close":3866.7864},{"date":"2019-11-27","close":3866.7864},{"date":"2019-11-28","close":3866.7864},{"date":"2019-11-29","close":3859.0681},{"date":"2019-12-02","close":3797.322},{"date":"2019-12-03","close":3797.322},{"date":"2019-12-04","close":3770.3096},{"date":"2019-12-05","close":3708.5642},{"date":"2019-12-06","close":3805.0408},{"date":"2019-12-09","close":3866.7864},{"date":"2019-12-10","close":3874.5042},{"date":"2019-12-11","close":3866.7864},{"date":"2019-12-12","close":3889.9409},{"date":"2019-12-13","close":3882.2227},{"date":"2019-12-16","close":3897.6587},{"date":"2019-12-17","close":3913.095},{"date":"2019-12-18","close":3943.9675},{"date":"2019-12-19","close":3967.1218},{"date":"2019-12-20","close":3897.6587},{"date":"2019-12-23","close":3897.6587},{"date":"2019-12-24","close":3928.5315},{"date":"2019-12-26","close":3943.9675},{"date":"2019-12-27","close":4016.5562},{"date":"2019-12-30","close":4024.6213},{"date":"2020-01-02","close":4048.8171},{"date":"2020-01-03","close":4032.6868},{"date":"2020-01-06","close":4020.5884},{"date":"2020-01-07","close":4012.5237},{"date":"2020-01-08","close":3895.5752},{"date":"2020-01-09","close":3996.3926},{"date":"2020-01-10","close":3992.3596},{"date":"2020-01-13","close":4153.667},{"date":"2020-01-14","close":4073.0139},{"date":"2020-01-15","close":4129.4712},{"date":"2020-01-16","close":4129.4712},{"date":"2020-01-17","close":4161.7329},{"date":"2020-01-20","close":4097.21},{"date":"2020-01-21","close":4089.1438},{"date":"2020-01-22","close":4064.9487},{"date":"2020-01-23","close":4081.0791},{"date":"2020-01-28","close":3988.3274},{"date":"2020-01-29","close":4012.5237},{"date":"2020-01-30","close":3867.3464},{"date":"2020-01-31","close":3802.8235},{"date":"2020-02-03","close":3798.7905},{"date":"2020-02-04","close":3863.3135},{"date":"2020-02-05","close":3919.7715},{"date":"2020-02-06","close":3927.8372},{"date":"2020-02-07","close":3911.7065},{"date":"2020-02-10","close":3960.0977},{"date":"2020-02-11","close":3960.0977},{"date":"2020-02-12","close":3952.0327},{"date":"2020-02-13","close":3915.7388},{"date":"2020-02-14","close":3935.9023},{"date":"2020-02-17","close":3935.9023},{"date":"2020-02-18","close":3891.5425},{"date":"2020-02-19","close":3871.3794},{"date":"2020-02-20","close":3863.3135},{"date":"2020-02-21","close":3778.6274},{"date":"2020-02-24","close":3581.0259},{"date":"2020-02-25","close":3653.6143},{"date":"2020-02-26","close":3669.7451},{"date":"2020-02-27","close":3589.0913},{"date":"2020-02-28","close":3435.8491},{"date":"2020-03-02","close":3435.8491},{"date":"2020-03-03","close":3427.7837},{"date":"2020-03-04","close":3508.4375},{"date":"2020-03-05","close":3532.6333},{"date":"2020-03-06","close":3488.2744},{"date":"2020-03-09","close":3488.2744},{"date":"2020-03-10","close":3347.1299},{"date":"2020-03-11","close":3226.1494},{"date":"2020-03-12","close":2919.6653},{"date":"2020-03-13","close":2649.4749},{"date":"2020-03-16","close":2500.2656},{"date":"2020-03-17","close":2459.9387},{"date":"2020-03-18","close":2338.9585},{"date":"2020-03-19","close":2193.7815},{"date":"2020-03-20","close":2302.6646},{"date":"2020-03-23","close":2032.4744},{"date":"2020-03-24","close":2185.7163},{"date":"2020-03-25","close":2258.3044},{"date":"2020-03-26","close":2282.501},{"date":"2020-03-27","close":2310.7292},{"date":"2020-03-30","close":2484.1353},{"date":"2020-03-31","close":2605.1155},{"date":"2020-04-01","close":2617.2134},{"date":"2020-04-02","close":2613.1812},{"date":"2020-04-03","close":2701.9001},{"date":"2020-04-06","close":2766.4231},{"date":"2020-04-07","close":2806.75},{"date":"2020-04-08","close":2855.1421},{"date":"2020-04-09","close":2915.6323},{"date":"2020-04-10","close":2955.9595},{"date":"2020-04-13","close":2863.2075},{"date":"2020-04-14","close":2992.2532},{"date":"2020-04-16","close":2980.155},{"date":"2020-04-17","close":3048.7112},{"date":"2020-04-20","close":3097.1033},{"date":"2020-04-21","close":2984.1882},{"date":"2020-04-22","close":2923.6978},{"date":"2020-04-23","close":3048.7112},{"date":"2020-04-24","close":3020.4824},{"date":"2020-04-27","close":3089.0383},{"date":"2020-04-28","close":3080.9727},{"date":"2020-04-29","close":3097.1033},{"date":"2020-05-04","close":3097.1033},{"date":"2020-05-06","close":3109.2017},{"date":"2020-05-07","close":3125.3323},{"date":"2020-05-08","close":3161.6265},{"date":"2020-05-11","close":3205.9861},{"date":"2020-05-12","close":3355.1953},{"date":"2020-05-13","close":3322.9338},{"date":"2020-05-14","close":3597.1565},{"date":"2020-05-15","close":3427.7837},{"date":"2020-05-18","close":3339.0647},{"date":"2020-05-19","close":3387.4568},{"date":"2020-05-20","close":3419.7185},{"date":"2020-05-21","close":3391.4895},{"date":"2020-05-22","close":3524.5681},{"date":"2020-05-25","close":3742.333},{"date":"2020-05-26","close":3702.0061},{"date":"2020-05-27","close":3621.3528},{"date":"2020-05-28","close":3572.96},{"date":"2020-05-29","close":3492.3064},{"date":"2020-06-01","close":3576.9929},{"date":"2020-06-02","close":3589.0913},{"date":"2020-06-03","close":3585.0581},{"date":"2020-06-04","close":3532.6333},{"date":"2020-06-05","close":3532.6333},{"date":"2020-06-08","close":3637.4836},{"date":"2020-06-09","close":3581.0259},{"date":"2020-06-10","close":3786.6934},{"date":"2020-06-11","close":3637.4836},{"date":"2020-06-12","close":3649.5815},{"date":"2020-06-15","close":3431.8167},{"date":"2020-06-16","close":3976.229},{"date":"2020-06-17","close":3814.9216},{"date":"2020-06-18","close":3750.3989},{"date":"2020-06-19","close":3750.3989},{"date":"2020-06-22","close":3758.4641},{"date":"2020-06-23","close":3633.4509},{"date":"2020-06-24","close":3625.3855},{"date":"2020-06-25","close":3524.5681},{"date":"2020-06-26","close":3431.8167},{"date":"2020-06-29","close":3363.261},{"date":"2020-06-30","close":3363.261},{"date":"2020-07-01","close":3335.0317},{"date":"2020-07-02","close":3335.0317},{"date":"2020-07-03","close":3359.2283},{"date":"2020-07-06","close":3383.4238},{"date":"2020-07-07","close":3403.5874},{"date":"2020-07-08","close":3367.2932},{"date":"2020-07-09","close":3371.3262},{"date":"2020-07-10","close":3278.5742},{"date":"2020-07-13","close":3314.8684},{"date":"2020-07-14","close":3286.6396},{"date":"2020-07-15","close":3306.8032},{"date":"2020-07-16","close":3306.8032},{"date":"2020-07-17","close":3286.6396},{"date":"2020-07-20","close":3262.4436},{"date":"2020-07-21","close":3339.0647},{"date":"2020-07-22","close":3347.1299},{"date":"2020-07-23","close":3330.999},{"date":"2020-07-24","close":3254.3782},{"date":"2020-07-27","close":3230.1819},{"date":"2020-07-28","close":3205.9861},{"date":"2020-07-29","close":3460.0449},{"date":"2020-07-30","close":3439.8821},{"date":"2020-07-31","close":3528.6006},{"date":"2020-08-03","close":3472.1433},{"date":"2020-08-04","close":3460.0449},{"date":"2020-08-05","close":3419.7185},{"date":"2020-08-06","close":3415.6855},{"date":"2020-08-07","close":3524.5681},{"date":"2020-08-10","close":3540.6987},{"date":"2020-08-11","close":3544.7314},{"date":"2020-08-12","close":3447.947},{"date":"2020-08-13","close":3532.6333},{"date":"2020-08-14","close":3548.7644},{"date":"2020-08-18","close":3496.3394},{"date":"2020-08-19","close":3443.9146},{"date":"2020-08-20","close":3262.4436},{"date":"2020-08-21","close":3278.5742},{"date":"2020-08-24","close":3322.9338},{"date":"2020-08-25","close":3379.3916},{"date":"2020-08-26","close":3488.2744},{"date":"2020-08-27","close":3431.8167},{"date":"2020-08-28","close":3540.6987},{"date":"2020-08-31","close":3480.2085},{"date":"2020-09-01","close":3500.3721},{"date":"2020-09-02","close":3451.9797},{"date":"2020-09-03","close":3431.8167},{"date":"2020-09-04","close":3427.7837},{"date":"2020-09-07","close":3460.0449},{"date":"2020-09-08","close":3419.7185},{"date":"2020-09-09","close":3399.5547},{"date":"2020-09-10","close":3419.7185},{"date":"2020-09-11","close":3403.5874},{"date":"2020-09-14","close":3456.0125},{"date":"2020-09-15","close":3496.3394},{"date":"2020-09-16","close":3496.3394},{"date":"2020-09-17","close":3524.5681},{"date":"2020-09-18","close":3568.9277},{"date":"2020-09-21","close":3423.751},{"date":"2020-09-22","close":3335.0317},{"date":"2020-09-23","close":3395.5222},{"date":"2020-09-24","close":3282.6072},{"date":"2020-09-25","close":3310.8357},{"date":"2020-09-28","close":3427.7837},{"date":"2020-09-29","close":3443.9146},{"date":"2020-10-05","close":3387.4568},{"date":"2020-10-06","close":3399.5547},{"date":"2020-10-07","close":3403.5874},{"date":"2020-10-08","close":3411.6531},{"date":"2020-10-12","close":3447.947},{"date":"2020-10-13","close":3484.2417},{"date":"2020-10-14","close":3480.2085},{"date":"2020-10-15","close":3407.6204},{"date":"2020-10-16","close":3351.1626},{"date":"2020-10-19","close":3415.6855},{"date":"2020-10-20","close":3419.7185},{"date":"2020-10-21","close":3443.9146},{"date":"2020-10-22","close":3443.9146},{"date":"2020-10-23","close":3451.9797},{"date":"2020-10-26","close":3383.4238},{"date":"2020-10-27","close":3379.3916},{"date":"2020-10-28","close":3407.6204},{"date":"2020-10-29","close":3371.3262},{"date":"2020-10-30","close":3326.9666},{"date":"2020-11-02","close":3387.4568},{"date":"2020-11-03","close":3451.9797},{"date":"2020-11-04","close":3460.0449},{"date":"2020-11-05","close":3460.0449},{"date":"2020-11-06","close":3456.0125},{"date":"2020-11-09","close":3451.9797},{"date":"2020-11-10","close":3431.8167},{"date":"2020-11-11","close":3484.2417},{"date":"2020-11-12","close":3576.9929},{"date":"2020-11-13","close":3544.7314},{"date":"2020-11-16","close":3540.6987},{"date":"2020-11-17","close":3544.7314},{"date":"2020-11-18","close":3532.6333},{"date":"2020-11-19","close":3476.176},{"date":"2020-11-20","close":3532.6333},{"date":"2020-11-23","close":3540.6987},{"date":"2020-11-24","close":3544.7314},{"date":"2020-11-25","close":3488.2744},{"date":"2020-11-26","close":3516.5029},{"date":"2020-11-27","close":3556.8301},{"date":"2020-11-30","close":3536.6663},{"date":"2020-12-01","close":3738.3005},{"date":"2020-12-02","close":4855.355},{"date":"2020-12-03","close":4871.4858},{"date":"2020-12-04","close":4895.6812},{"date":"2020-12-07","close":4823.0938},{"date":"2020-12-08","close":4944.0742},{"date":"2020-12-09","close":5242.4932},{"date":"2020-12-10","close":4815.0278},{"date":"2020-12-11","close":4661.7856},{"date":"2020-12-14","close":4540.8057},{"date":"2020-12-15","close":4637.5898},{"date":"2020-12-16","close":4661.7856},{"date":"2020-12-17","close":4492.4126},{"date":"2020-12-18","close":4653.7202},{"date":"2020-12-21","close":4210.125},{"date":"2020-12-22","close":4161.7329},{"date":"2020-12-23","close":3992.3596},{"date":"2020-12-24","close":4161.7329},{"date":"2020-12-28","close":4234.3203},{"date":"2020-12-29","close":4444.7749},{"date":"2020-12-30","close":4571.0464},{"date":"2021-01-04","close":4436.3564},{"date":"2021-01-05","close":4444.7739},{"date":"2021-01-06","close":4520.5376},{"date":"2021-01-07","close":4629.9731},{"date":"2021-01-08","close":5109.8071},{"date":"2021-01-11","close":4739.4087},{"date":"2021-01-12","close":4638.3911},{"date":"2021-01-13","close":4655.2275},{"date":"2021-01-14","close":4907.7715},{"date":"2021-01-15","close":4798.3359},{"date":"2021-01-18","close":4924.6079},{"date":"2021-01-19","close":4899.3535},{"date":"2021-01-20","close":4958.2808},{"date":"2021-01-21","close":4916.1899},{"date":"2021-01-22","close":5076.1343},{"date":"2021-01-25","close":4933.0259},{"date":"2021-01-26","close":4798.3359},{"date":"2021-01-27","close":4773.0815},{"date":"2021-01-28","close":4613.1372},{"date":"2021-01-29","close":4739.4087},{"date":"2021-02-01","close":5261.3335},{"date":"2021-02-02","close":5252.915},{"date":"2021-02-03","close":5076.1343},{"date":"2021-02-04","close":4983.5347},{"date":"2021-02-05","close":4730.9912},{"date":"2021-02-08","close":4697.3188},{"date":"2021-02-09","close":4688.8999},{"date":"2021-02-10","close":4739.4087},{"date":"2021-02-15","close":4899.3535},{"date":"2021-02-16","close":5025.6255},{"date":"2021-02-17","close":5025.6255},{"date":"2021-02-18","close":5017.207},{"date":"2021-02-19","close":4907.7715},{"date":"2021-02-22","close":4941.4443},{"date":"2021-02-23","close":4907.7715},{"date":"2021-02-24","close":4554.21},{"date":"2021-02-25","close":4730.9912},{"date":"2021-02-26","close":4512.1196},{"date":"2021-03-02","close":4638.3911},{"date":"2021-03-03","close":4638.3911},{"date":"2021-03-04","close":4638.3911},{"date":"2021-03-05","close":4545.792},{"date":"2021-03-08","close":4520.5376},{"date":"2021-03-09","close":4470.0288},{"date":"2021-03-10","close":4596.3013},{"date":"2021-03-11","close":4655.2275},{"date":"2021-03-12","close":4747.8271},{"date":"2021-03-15","close":4646.8096},{"date":"2021-03-16","close":4621.5547},{"date":"2021-03-17","close":4604.7192},{"date":"2021-03-18","close":4545.792},{"date":"2021-03-19","close":4587.8823},{"date":"2021-03-22","close":4613.1372},{"date":"2021-03-23","close":4537.3735},{"date":"2021-03-24","close":4520.5376},{"date":"2021-03-25","close":4512.1196},{"date":"2021-03-26","close":4528.9556},{"date":"2021-03-29","close":4503.7012},{"date":"2021-03-30","close":4975.1172},{"date":"2021-03-31","close":4949.8623},{"date":"2021-04-01","close":5025.6255},{"date":"2021-04-02","close":5034.0439},{"date":"2021-04-05","close":4832.0078},{"date":"2021-04-06","close":4865.6812},{"date":"2021-04-07","close":4966.6982},{"date":"2021-04-08","close":5008.7891},{"date":"2021-04-09","close":5008.7891},{"date":"2021-04-12","close":5008.7891},{"date":"2021-04-13","close":6061.0562},{"date":"2021-04-14","close":5732.7485},{"date":"2021-04-15","close":5598.0586},{"date":"2021-04-16","close":5454.9497},{"date":"2021-04-19","close":5631.731},{"date":"2021-04-20","close":5547.5498},{"date":"2021-04-21","close":5379.187},{"date":"2021-04-22","close":5471.7861},{"date":"2021-04-23","close":5539.1318},{"date":"2021-04-26","close":5412.8599},{"date":"2021-04-27","close":5480.2051},{"date":"2021-04-28","close":5353.9331},{"date":"2021-04-29","close":5295.0063},{"date":"2021-04-30","close":5067.7163},{"date":"2021-05-03","close":4975.1172},{"date":"2021-05-04","close":5042.4619},{"date":"2021-05-06","close":5135.0615},{"date":"2021-05-07","close":5168.7344},{"date":"2021-05-10","close":5160.3159},{"date":"2021-05-11","close":5143.4795},{"date":"2021-05-12","close":5092.9707},{"date":"2021-05-13","close":4966.6982},{"date":"2021-05-14","close":5278.1699},{"date":"2021-05-17","close":5362.3511},{"date":"2021-05-18","close":5387.605},{"date":"2021-05-20","close":5581.2222},{"date":"2021-05-21","close":5387.605},{"date":"2021-05-24","close":5261.3335},{"date":"2021-05-25","close":5337.0967},{"date":"2021-05-26","close":5497.041},{"date":"2021-05-27","close":5513.8774},{"date":"2021-05-28","close":5539.1318},{"date":"2021-05-31","close":5539.1318},{"date":"2021-06-01","close":5539.1318},{"date":"2021-06-02","close":5699.0762},{"date":"2021-06-03","close":5926.3657},{"date":"2021-06-04","close":5833.7666},{"date":"2021-06-07","close":6860.7788},{"date":"2021-06-08","close":6195.7461},{"date":"2021-06-09","close":6035.8013},{"date":"2021-06-10","close":6018.9648},{"date":"2021-06-11","close":6162.0737},{"date":"2021-06-14","close":6313.6001},{"date":"2021-06-15","close":6296.7637},{"date":"2021-06-16","close":6279.9272},{"date":"2021-06-17","close":6860.7788},{"date":"2021-06-18","close":8881.1309},{"date":"2021-06-21","close":10733.1191},{"date":"2021-06-22","close":10143.8506},{"date":"2021-06-23","close":9302.0381},{"date":"2021-06-24","close":9091.584},{"date":"2021-06-25","close":8923.2207},{"date":"2021-06-28","close":9049.4922},{"date":"2021-06-29","close":9512.4902},{"date":"2021-06-30","close":9049.4922},{"date":"2021-07-01","close":9091.584},{"date":"2021-07-02","close":9428.3096},{"date":"2021-07-05","close":8965.3115},{"date":"2021-07-06","close":8923.2207},{"date":"2021-07-07","close":8923.2207},{"date":"2021-07-08","close":9175.7646},{"date":"2021-07-09","close":9722.9434},{"date":"2021-07-12","close":9807.125},{"date":"2021-07-13","close":9049.4922},{"date":"2021-07-14","close":8460.2236},{"date":"2021-07-15","close":8190.8433},{"date":"2021-07-16","close":7913.0454},{"date":"2021-07-19","close":7711.0103},{"date":"2021-07-20","close":7711.0103},{"date":"2021-07-21","close":7525.811},{"date":"2021-07-22","close":7525.811},{"date":"2021-07-23","close":7727.8472},{"date":"2021-07-26","close":7365.8662},{"date":"2021-07-27","close":7685.7554},{"date":"2021-07-28","close":7517.3931},{"date":"2021-07-29","close":7450.0483},{"date":"2021-07-30","close":7323.7754},{"date":"2021-08-02","close":7273.2671},{"date":"2021-08-03","close":7138.5771},{"date":"2021-08-04","close":7475.3027},{"date":"2021-08-05","close":7466.8838},{"date":"2021-08-06","close":7365.8662},{"date":"2021-08-09","close":7323.7754},{"date":"2021-08-10","close":7054.396},{"date":"2021-08-11","close":6953.3779},{"date":"2021-08-12","close":6970.2144},{"date":"2021-08-13","close":6793.4341},{"date":"2021-08-17","close":6591.3984},{"date":"2021-08-18","close":6734.5063},{"date":"2021-08-19","close":6742.9253},{"date":"2021-08-20","close":6229.4185},{"date":"2021-08-23","close":6456.708},{"date":"2021-08-24","close":6608.2349},{"date":"2021-08-25","close":6549.3076},{"date":"2021-08-26","close":6566.144},{"date":"2021-08-27","close":6566.144},{"date":"2021-08-30","close":6776.5977},{"date":"2021-08-31","close":6776.5977},{"date":"2021-09-01","close":6869.1968},{"date":"2021-09-02","close":7003.8872},{"date":"2021-09-03","close":6953.3779},{"date":"2021-09-06","close":6827.1064},{"date":"2021-09-07","close":6936.541},{"date":"2021-09-08","close":6818.688},{"date":"2021-09-09","close":6591.3984},{"date":"2021-09-10","close":6734.5063},{"date":"2021-09-13","close":6465.1265},{"date":"2021-09-14","close":6473.5444},{"date":"2021-09-15","close":6481.9634},{"date":"2021-09-16","close":6456.708},{"date":"2021-09-17","close":6633.4888},{"date":"2021-09-23","close":6448.29},{"date":"2021-09-24","close":6380.9448},{"date":"2021-09-27","close":6726.0889},{"date":"2021-09-28","close":6928.124},{"date":"2021-09-29","close":6852.3604},{"date":"2021-09-30","close":6700.834},{"date":"2021-10-01","close":6347.2725},{"date":"2021-10-05","close":5909.5298},{"date":"2021-10-06","close":5530.7134},{"date":"2021-10-07","close":5724.3306},{"date":"2021-10-08","close":6069.4741},{"date":"2021-10-12","close":5867.439},{"date":"2021-10-13","close":6027.3838},{"date":"2021-10-14","close":6111.5649},{"date":"2021-10-15","close":6145.2368},{"date":"2021-10-18","close":6111.5649},{"date":"2021-10-19","close":6170.4912},{"date":"2021-10-20","close":6136.8188},{"date":"2021-10-21","close":5968.4561},{"date":"2021-10-22","close":5926.3657},{"date":"2021-10-25","close":6237.8369},{"date":"2021-10-26","close":6221.0},{"date":"2021-10-27","close":6145.2368},{"date":"2021-10-28","close":6263.0913},{"date":"2021-10-29","close":6094.729},{"date":"2021-11-01","close":6086.3105},{"date":"2021-11-02","close":6162.0737},{"date":"2021-11-03","close":6128.4009},{"date":"2021-11-04","close":6195.7461},{"date":"2021-11-05","close":6254.6733},{"date":"2021-11-08","close":6103.1465},{"date":"2021-11-09","close":5993.7114},{"date":"2021-11-10","close":5682.2397},{"date":"2021-11-11","close":5724.3306},{"date":"2021-11-12","close":5867.439},{"date":"2021-11-15","close":6018.9648},{"date":"2021-11-16","close":5943.2017},{"date":"2021-11-17","close":5892.6934},{"date":"2021-11-18","close":6035.8013},{"date":"2021-11-19","close":5985.2925},{"date":"2021-11-22","close":5816.9302},{"date":"2021-11-23","close":5800.0938},{"date":"2021-11-24","close":5825.3486},{"date":"2021-11-25","close":5741.167},{"date":"2021-11-26","close":5396.0234},{"date":"2021-11-29","close":5227.6602},{"date":"2021-11-30","close":5000.3711},{"date":"2021-12-01","close":5160.3159},{"date":"2021-12-02","close":5202.4062},{"date":"2021-12-03","close":5387.605},{"date":"2021-12-06","close":5379.187},{"date":"2021-12-07","close":5412.8599},{"date":"2021-12-08","close":5404.4409},{"date":"2021-12-09","close":5497.041},{"date":"2021-12-10","close":5522.2959},{"date":"2021-12-13","close":5505.459},{"date":"2021-12-14","close":5446.5322},{"date":"2021-12-15","close":5345.5151},{"date":"2021-12-16","close":5353.9331},{"date":"2021-12-17","close":5370.7686},{"date":"2021-12-20","close":5219.2427},{"date":"2021-12-21","close":5236.0786},{"date":"2021-12-22","close":5210.8242},{"date":"2021-12-23","close":5328.6787},{"date":"2021-12-24","close":5370.7686},{"date":"2021-12-27","close":5454.9497},{"date":"2021-12-28","close":5555.9678},{"date":"2021-12-29","close":5503.7173},{"date":"2021-12-30","close":5590.8013},{"date":"2022-01-03","close":6450.0},{"date":"2022-01-04","close":5686.5938},{"date":"2022-01-05","close":5756.2612},{"date":"2022-01-06","close":5799.8037},{"date":"2022-01-07","close":5956.5552},{"date":"2022-01-10","close":5564.6763},{"date":"2022-01-11","close":5346.9663},{"date":"2022-01-12","close":5468.8838},{"date":"2022-01-13","close":5503.7173},{"date":"2022-01-14","close":5547.2593},{"date":"2022-01-17","close":5521.1343},{"date":"2022-01-18","close":5407.9243},{"date":"2022-01-19","close":5364.3828},{"date":"2022-01-20","close":5451.4668},{"date":"2022-01-21","close":5338.2573},{"date":"2022-01-24","close":5207.6318},{"date":"2022-01-25","close":5068.2969},{"date":"2022-01-26","close":5068.2969},{"date":"2022-01-27","close":4754.7944},{"date":"2022-01-28","close":4894.1289},{"date":"2022-02-03","close":5033.4634},{"date":"2022-02-04","close":5137.9639},{"date":"2022-02-07","close":5059.5884},{"date":"2022-02-08","close":5059.5884},{"date":"2022-02-09","close":5059.5884},{"date":"2022-02-10","close":5190.2144},{"date":"2022-02-11","close":5103.1304},{"date":"2022-02-14","close":4859.2954},{"date":"2022-02-15","close":4876.7119},{"date":"2022-02-16","close":5042.1714},{"date":"2022-02-17","close":5085.7139},{"date":"2022-02-18","close":5242.4653},{"date":"2022-02-21","close":5242.4653},{"date":"2022-02-22","close":5242.4653},{"date":"2022-02-23","close":5242.4653},{"date":"2022-02-24","close":5085.7139},{"date":"2022-02-25","close":5146.6724},{"date":"2022-02-28","close":5146.6724},{"date":"2022-03-02","close":5294.7158},{"date":"2022-03-03","close":5338.2573},{"date":"2022-03-04","close":5338.2573},{"date":"2022-03-07","close":5329.5493},{"date":"2022-03-08","close":5294.7158},{"date":"2022-03-10","close":5294.7158},{"date":"2022-03-11","close":5294.7158},{"date":"2022-03-14","close":5399.2168},{"date":"2022-03-15","close":5399.2168},{"date":"2022-03-16","close":5399.2168},{"date":"2022-03-17","close":5399.2168},{"date":"2022-03-18","close":5486.3008},{"date":"2022-03-21","close":5486.3008},{"date":"2022-03-22","close":5460.1753},{"date":"2022-03-23","close":5407.9243},{"date":"2022-03-24","close":7027.6904},{"date":"2022-03-25","close":6278.7661},{"date":"2022-03-28","close":7402.1514},{"date":"2022-03-29","close":6809.9795},{"date":"2022-03-30","close":7254.1089},{"date":"2022-03-31","close":7123.4819},{"date":"2022-04-01","close":6487.769},{"date":"2022-04-04","close":6391.9761},{"date":"2022-04-05","close":6287.4751},{"date":"2022-04-06","close":6200.3911},{"date":"2022-04-07","close":5921.7217},{"date":"2022-04-08","close":5808.5122},{"date":"2022-04-11","close":5860.7622},{"date":"2022-04-12","close":6426.8096},{"date":"2022-04-13","close":6705.479},{"date":"2022-04-14","close":6792.563},{"date":"2022-04-15","close":6844.8135},{"date":"2022-04-18","close":6688.062},{"date":"2022-04-19","close":6705.479},{"date":"2022-04-20","close":6731.604},{"date":"2022-04-21","close":6583.5605},{"date":"2022-04-22","close":6966.731},{"date":"2022-04-25","close":6209.0991},{"date":"2022-04-26","close":6130.7231},{"date":"2022-04-27","close":6148.1401},{"date":"2022-04-28","close":5965.2637},{"date":"2022-04-29","close":6252.6416},{"date":"2022-05-02","close":6339.7256},{"date":"2022-05-03","close":6322.3086},{"date":"2022-05-04","close":6165.5571},{"date":"2022-05-06","close":6026.2227},{"date":"2022-05-09","close":6790.0},{"date":"2022-05-10","close":5965.2637},{"date":"2022-05-11","close":5921.7217},{"date":"2022-05-12","close":5616.9268},{"date":"2022-05-13","close":5686.5938},{"date":"2022-05-16","close":5869.4712},{"date":"2022-05-17","close":5939.1387},{"date":"2022-05-18","close":6104.5981},{"date":"2022-05-19","close":5956.5552},{"date":"2022-05-20","close":6095.8896},{"date":"2022-05-23","close":5782.3867},{"date":"2022-05-24","close":5582.0933},{"date":"2022-05-25","close":5564.6763},{"date":"2022-05-26","close":5486.3008},{"date":"2022-05-27","close":5712.7197},{"date":"2022-05-30","close":5712.7197},{"date":"2022-05-31","close":5791.0952},{"date":"2022-06-02","close":5660.4688},{"date":"2022-06-03","close":5608.2183},{"date":"2022-06-07","close":5495.0088},{"date":"2022-06-08","close":5503.7173},{"date":"2022-06-09","close":5399.2168},{"date":"2022-06-10","close":5390.5078},{"date":"2022-06-13","close":5129.2559},{"date":"2022-06-14","close":4928.9624},{"date":"2022-06-15","close":4824.4614},{"date":"2022-06-16","close":4885.4199},{"date":"2022-06-17","close":4833.1694},{"date":"2022-06-20","close":4554.5005},{"date":"2022-06-21","close":4650.293},{"date":"2022-06-22","close":4545.792},{"date":"2022-06-23","close":4223.5811},{"date":"2022-06-24","close":5007.3379},{"date":"2022-06-27","close":5538.5513},{"date":"2022-06-28","close":5573.3848},{"date":"2022-06-29","close":5407.9243},{"date":"2022-06-30","close":5233.7563},{"date":"2022-07-01","close":5111.8389},{"date":"2022-07-04","close":5764.9697},{"date":"2022-07-05","close":5904.3047},{"date":"2022-07-06","close":6034.9312},{"date":"2022-07-07","close":6026.2227},{"date":"2022-07-08","close":5965.2637},{"date":"2022-07-11","close":5660.4688},{"date":"2022-07-12","close":5529.8428},{"date":"2022-07-13","close":5495.0088},{"date":"2022-07-14","close":5338.2573},{"date":"2022-07-15","close":5286.0068},{"date":"2022-07-18","close":5346.9663},{"date":"2022-07-19","close":5303.4238},{"date":"2022-07-20","close":5286.0068},{"date":"2022-07-21","close":5251.1733},{"date":"2022-07-22","close":5242.4653},{"date":"2022-07-25","close":5329.5493},{"date":"2022-07-26","close":5390.5078},{"date":"2022-07-27","close":5320.8403},{"date":"2022-07-28","close":5390.5078},{"date":"2022-07-29","close":5355.6743},{"date":"2022-08-01","close":5364.3828},{"date":"2022-08-02","close":5791.0952},{"date":"2022-08-03","close":5904.3047},{"date":"2022-08-04","close":5791.0952},{"date":"2022-08-05","close":5695.3022},{"date":"2022-08-08","close":5712.7197},{"date":"2022-08-09","close":5590.8013},{"date":"2022-08-10","close":5651.7603},{"date":"2022-08-11","close":5616.9268},{"date":"2022-08-12","close":5695.3022},{"date":"2022-08-16","close":5730.1362},{"date":"2022-08-17","close":5834.6377},{"date":"2022-08-18","close":6139.4316},{"date":"2022-08-19","close":6061.0562},{"date":"2022-08-22","close":6061.0562},{"date":"2022-08-23","close":5904.3047},{"date":"2022-08-24","close":6017.5142},{"date":"2022-08-25","close":6087.1812},{"date":"2022-08-26","close":5904.3047},{"date":"2022-08-29","close":5677.8853},{"date":"2022-08-30","close":5834.6377},{"date":"2022-08-31","close":5921.7217},{"date":"2022-09-01","close":5947.8467},{"date":"2022-09-02","close":5991.3892},{"date":"2022-09-05","close":6304.8921},{"date":"2022-09-06","close":6409.3926},{"date":"2022-09-07","close":6418.1011},{"date":"2022-09-08","close":6348.4341},{"date":"2022-09-13","close":6165.5571},{"date":"2022-09-14","close":6095.8896},{"date":"2022-09-15","close":6061.0562},{"date":"2022-09-16","close":6043.6392},{"date":"2022-09-19","close":5756.2612},{"date":"2022-09-20","close":6087.1812},{"date":"2022-09-21","close":6104.5981},{"date":"2022-09-22","close":6034.9312},{"date":"2022-09-23","close":5791.0952},{"date":"2022-09-26","close":5259.8823},{"date":"2022-09-27","close":5207.6318},{"date":"2022-09-28","close":5216.3398},{"date":"2022-09-29","close":4972.5044},{"date":"2022-09-30","close":4955.0874},{"date":"2022-10-04","close":5338.2573},{"date":"2022-10-05","close":5216.3398},{"date":"2022-10-06","close":5329.5493},{"date":"2022-10-07","close":5346.9663},{"date":"2022-10-11","close":5033.4634},{"date":"2022-10-12","close":5059.5884},{"date":"2022-10-13","close":4737.3774},{"date":"2022-10-14","close":5007.3379},{"date":"2022-10-17","close":5137.9639},{"date":"2022-10-18","close":5251.1733},{"date":"2022-10-19","close":5225.0483},{"date":"2022-10-20","close":5573.3848},{"date":"2022-10-21","close":5355.6743},{"date":"2022-10-24","close":5677.8853},{"date":"2022-10-25","close":5921.7217},{"date":"2022-10-26","close":5799.8037},{"date":"2022-10-27","close":5738.8442},{"date":"2022-10-28","close":5686.5938},{"date":"2022-10-31","close":5782.3867},{"date":"2022-11-01","close":5834.6377},{"date":"2022-11-02","close":6061.0562},{"date":"2022-11-03","close":6296.1831},{"date":"2022-11-04","close":6391.9761},{"date":"2022-11-07","close":6304.8921},{"date":"2022-11-08","close":6357.1421},{"date":"2022-11-09","close":6600.9775},{"date":"2022-11-10","close":6775.146},{"date":"2022-11-11","close":6801.2715},{"date":"2022-11-14","close":6870.9385},{"date":"2022-11-15","close":6165.5571},{"date":"2022-11-16","close":6052.3477},{"date":"2022-11-17","close":6139.4316},{"date":"2022-11-18","close":5965.2637},{"date":"2022-11-21","close":6008.8057},{"date":"2022-11-22","close":6191.6821},{"date":"2022-11-23","close":6008.8057},{"date":"2022-11-24","close":6174.2651},{"date":"2022-11-25","close":6148.1401},{"date":"2022-11-28","close":6261.3496},{"date":"2022-11-29","close":6574.853},{"date":"2022-11-30","close":6679.3535},{"date":"2022-12-01","close":6653.228},{"date":"2022-12-02","close":7489.2363},{"date":"2022-12-05","close":9448.6289},{"date":"2022-12-06","close":9274.46},{"date":"2022-12-07","close":8281.7012},{"date":"2022-12-08","close":10493.6387},{"date":"2022-12-09","close":10624.2656},{"date":"2022-12-12","close":11277.3965},{"date":"2022-12-13","close":11408.0215},{"date":"2022-12-14","close":10624.2656},{"date":"2022-12-15","close":11408.0215},{"date":"2022-12-16","close":11669.2754},{"date":"2022-12-19","close":11146.7695},{"date":"2022-12-20","close":10624.2656},{"date":"2022-12-21","close":12757.8262},{"date":"2022-12-22","close":12714.2842},{"date":"2022-12-23","close":11886.9854},{"date":"2022-12-26","close":10754.8916},{"date":"2022-12-27","close":12235.3213},{"date":"2022-12-28","close":13451.751},{"date":"2022-12-29","close":13673.7275},{"date":"2023-01-02","close":13140.9834},{"date":"2023-01-03","close":13762.5166},{"date":"2023-01-04","close":13318.5645},{"date":"2023-01-05","close":12963.4023},{"date":"2023-01-06","close":13718.1211},{"date":"2023-01-09","close":15715.9072},{"date":"2023-01-10","close":14916.792},{"date":"2023-01-11","close":14561.6299},{"date":"2023-01-12","close":13895.7031},{"date":"2023-01-13","close":14028.8887},{"date":"2023-01-16","close":13806.9121},{"date":"2023-01-17","close":13762.5166},{"date":"2023-01-18","close":11853.5225},{"date":"2023-01-19","close":12075.499},{"date":"2023-01-20","close":11720.3369},{"date":"2023-01-25","close":11968.9502},{"date":"2023-01-26","close":11968.9502},{"date":"2023-01-27","close":11897.918},{"date":"2023-01-30","close":11746.9746},{"date":"2023-01-31","close":11267.5059},{"date":"2023-02-01","close":11365.1748},{"date":"2023-02-02","close":11436.207},{"date":"2023-02-03","close":12075.499},{"date":"2023-02-06","close":12208.6846},{"date":"2023-02-07","close":12590.4824},{"date":"2023-02-08","close":12883.4912},{"date":"2023-02-09","close":12111.0156},{"date":"2023-02-10","close":12111.0156},{"date":"2023-02-13","close":12119.8945},{"date":"2023-02-14","close":12306.3545},{"date":"2023-02-15","close":12963.4023},{"date":"2023-02-16","close":12466.1768},{"date":"2023-02-17","close":12608.2402},{"date":"2023-02-20","close":13167.6201},{"date":"2023-02-21","close":12794.7002},{"date":"2023-02-22","close":12963.4023},{"date":"2023-02-23","close":12750.3066},{"date":"2023-02-24","close":12963.4023},{"date":"2023-02-27","close":12572.7246},{"date":"2023-02-28","close":12874.6123},{"date":"2023-03-02","close":13407.3555},{"date":"2023-03-03","close":14028.8887},{"date":"2023-03-06","close":14002.251},{"date":"2023-03-07","close":13336.3223},{"date":"2023-03-08","close":13194.2588},{"date":"2023-03-09","close":13798.0322},{"date":"2023-03-10","close":13407.3555},{"date":"2023-03-13","close":13220.8955},{"date":"2023-03-14","close":11782.4902},{"date":"2023-03-15","close":11977.8291},{"date":"2023-03-16","close":11684.8213},{"date":"2023-03-17","close":11871.2812},{"date":"2023-03-20","close":11365.1748},{"date":"2023-03-21","close":11276.3857},{"date":"2023-03-22","close":11746.9746},{"date":"2023-03-23","close":11693.6992},{"date":"2023-03-24","close":11240.8691},{"date":"2023-03-27","close":11569.3936},{"date":"2023-03-28","close":12226.4424},{"date":"2023-03-29","close":12173.168},{"date":"2023-03-30","close":11986.708},{"date":"2023-03-31","close":11542.7559},{"date":"2023-04-03","close":11560.5146},{"date":"2023-04-04","close":11524.998},{"date":"2023-04-05","close":12146.5303},{"date":"2023-04-06","close":11986.708},{"date":"2023-04-07","close":11951.1914},{"date":"2023-04-10","close":11542.7559},{"date":"2023-04-11","close":12102.1357},{"date":"2023-04-12","close":12750.3066},{"date":"2023-04-13","close":15911.2461},{"date":"2023-04-14","close":17269.7402},{"date":"2023-04-17","close":17180.9473},{"date":"2023-04-18","close":16452.8672},{"date":"2023-04-19","close":16168.7383},{"date":"2023-04-20","close":16168.7383},{"date":"2023-04-21","close":15822.4541},{"date":"2023-04-24","close":15591.5996},{"date":"2023-04-25","close":15662.6318},{"date":"2023-04-26","close":14579.3887},{"date":"2023-04-27","close":14250.8643},{"date":"2023-04-28","close":14996.7041},{"date":"2023-05-02","close":14366.292},{"date":"2023-05-03","close":13886.8232},{"date":"2023-05-04","close":14756.9697},{"date":"2023-05-08","close":15378.502},{"date":"2023-05-09","close":15103.252},{"date":"2023-05-10","close":15707.0273},{"date":"2023-05-11","close":15742.5439},{"date":"2023-05-12","close":15200.9229},{"date":"2023-05-15","close":14756.9697},{"date":"2023-05-16","close":14206.4688},{"date":"2023-05-17","close":13904.5811},{"date":"2023-05-18","close":14188.7109},{"date":"2023-05-19","close":14339.6543},{"date":"2023-05-22","close":14366.292},{"date":"2023-05-23","close":14455.082},{"date":"2023-05-24","close":14890.1553},{"date":"2023-05-25","close":14890.1553},{"date":"2023-05-26","close":14384.0498},{"date":"2023-05-30","close":14410.6875},{"date":"2023-05-31","close":14055.5254},{"date":"2023-06-01","close":14357.4121},{"date":"2023-06-02","close":14579.3887},{"date":"2023-06-05","close":14685.9375},{"date":"2023-06-07","close":14685.9375},{"date":"2023-06-08","close":14561.6299},{"date":"2023-06-09","close":14659.3008},{"date":"2023-06-12","close":14295.2598},{"date":"2023-06-13","close":14606.0264},{"date":"2023-06-14","close":14268.6221},{"date":"2023-06-15","close":14534.9932},{"date":"2023-06-16","close":14304.1387},{"date":"2023-06-19","close":12697.0312},{"date":"2023-06-20","close":12368.5068},{"date":"2023-06-21","close":12075.499},{"date":"2023-06-22","close":11809.127},{"date":"2023-06-23","close":11880.1592},{"date":"2023-06-26","close":12137.6514},{"date":"2023-06-27","close":12261.959},{"date":"2023-06-28","close":12350.748},{"date":"2023-06-29","close":12004.4668},{"date":"2023-06-30","close":11596.0303},{"date":"2023-07-03","close":11853.5225},{"date":"2023-07-04","close":11791.3691},{"date":"2023-07-05","close":11231.9893},{"date":"2023-07-06","close":11303.0215},{"date":"2023-07-07","close":11489.4814},{"date":"2023-07-10","close":11018.8926},{"date":"2023-07-11","close":10965.6182},{"date":"2023-07-12","close":11223.1104},{"date":"2023-07-13","close":9864.6172},{"date":"2023-07-14","close":9829.1006},{"date":"2023-07-17","close":10415.1172},{"date":"2023-07-18","close":10264.1738},{"date":"2023-07-19","close":10122.1094},{"date":"2023-07-20","close":10397.3594},{"date":"2023-07-21","close":10335.2061},{"date":"2023-07-24","close":9846.8584},{"date":"2023-07-25","close":9740.3096},{"date":"2023-07-26","close":9322.9961},{"date":"2023-07-27","close":9731.4316},{"date":"2023-07-28","close":10219.7783},{"date":"2023-07-31","close":10326.3271},{"date":"2023-08-01","close":10202.0205},{"date":"2023-08-02","close":10406.2383},{"date":"2023-08-03","close":10743.6416},{"date":"2023-08-04","close":12519.4502},{"date":"2023-08-07","close":12874.6123},{"date":"2023-08-08","close":12164.2891},{"date":"2023-08-09","close":12634.8789},{"date":"2023-08-10","close":11835.7646},{"date":"2023-08-11","close":12226.4424},{"date":"2023-08-14","close":12173.168},{"date":"2023-08-16","close":13132.1045},{"date":"2023-08-17","close":12430.6602},{"date":"2023-08-18","close":12750.3066},{"date":"2023-08-21","close":13558.2988},{"date":"2023-08-22","close":13664.8477},{"date":"2023-08-23","close":14046.6465},{"date":"2023-08-24","close":13798.0322},{"date":"2023-08-25","close":12430.6602},{"date":"2023-08-28","close":12874.6123},{"date":"2023-08-29","close":12377.3867},{"date":"2023-08-30","close":12332.9902},{"date":"2023-08-31","close":11746.9746},{"date":"2023-09-01","close":11977.8291},{"date":"2023-09-04","close":11906.7979},{"date":"2023-09-05","close":12315.2324},{"date":"2023-09-06","close":12341.8701},{"date":"2023-09-07","close":11933.4346},{"date":"2023-09-08","close":12119.8945},{"date":"2023-09-11","close":13247.5322},{"date":"2023-09-12","close":12625.999},{"date":"2023-09-13","close":12075.499},{"date":"2023-09-14","close":12359.6279},{"date":"2023-09-15","close":12261.959},{"date":"2023-09-18","close":12226.4424},{"date":"2023-09-19","close":11516.1191},{"date":"2023-09-20","close":11631.5469},{"date":"2023-09-21","close":11072.167},{"date":"2023-09-22","close":10645.9736},{"date":"2023-09-25","close":10699.2471},{"date":"2023-09-26","close":10512.7871},{"date":"2023-09-27","close":10281.9316},{"date":"2023-10-04","close":9624.8838},{"date":"2023-10-05","close":9456.1807},{"date":"2023-10-06","close":9642.6406},{"date":"2023-10-10","close":9482.8174},{"date":"2023-10-11","close":9846.8584},{"date":"2023-10-12","close":10317.4482},{"date":"2023-10-13","close":10210.8994},{"date":"2023-10-16","close":10210.8994},{"date":"2023-10-17","close":10166.5049},{"date":"2023-10-18","close":9997.8027},{"date":"2023-10-19","close":10122.1094},{"date":"2023-10-20","close":11089.9258},{"date":"2023-10-23","close":10717.0059},{"date":"2023-10-24","close":11374.0547},{"date":"2023-10-25","close":11249.7471},{"date":"2023-10-26","close":10725.8848},{"date":"2023-10-27","close":10503.9082},{"date":"2023-10-30","close":10637.0938},{"date":"2023-10-31","close":10628.2148},{"date":"2023-11-01","close":11134.3203},{"date":"2023-11-02","close":11205.3525},{"date":"2023-11-03","close":11223.1104},{"date":"2023-11-06","close":10406.2383},{"date":"2023-11-07","close":10894.5859},{"date":"2023-11-08","close":10983.377},{"date":"2023-11-09","close":10921.2236},{"date":"2023-11-10","close":11125.4414},{"date":"2023-11-13","close":11720.3369},{"date":"2023-11-14","close":12430.6602},{"date":"2023-11-15","close":13069.9512},{"date":"2023-11-16","close":13318.5645},{"date":"2023-11-17","close":12972.2822},{"date":"2023-11-20","close":13061.0723},{"date":"2023-11-21","close":12501.6924},{"date":"2023-11-22","close":12528.3301},{"date":"2023-11-23","close":11933.4346},{"date":"2023-11-24","close":12013.3457},{"date":"2023-11-27","close":11276.3857},{"date":"2023-11-28","close":11276.3857},{"date":"2023-11-29","close":11010.0137},{"date":"2023-11-30","close":11613.7881},{"date":"2023-12-01","close":11613.7881},{"date":"2023-12-04","close":11400.6904},{"date":"2023-12-05","close":10690.3682},{"date":"2023-12-06","close":10574.9404},{"date":"2023-12-07","close":10122.1094},{"date":"2023-12-08","close":10352.9648},{"date":"2023-12-11","close":10938.9805},{"date":"2023-12-12","close":10885.707},{"date":"2023-12-13","close":11054.4092},{"date":"2023-12-14","close":10876.8281},{"date":"2023-12-15","close":10921.2236},{"date":"2023-12-18","close":10965.6182},{"date":"2023-12-19","close":10805.7949},{"date":"2023-12-20","close":10805.7949},{"date":"2023-12-21","close":9589.3662},{"date":"2023-12-22","close":9553.8496},{"date":"2023-12-26","close":9758.0684},{"date":"2023-12-27","close":8923.4385},{"date":"2023-12-28","close":9402.9072},{"date":"2024-01-02","close":9305.2373},{"date":"2024-01-03","close":9367.3906},{"date":"2024-01-04","close":9420.665},{"date":"2024-01-05","close":9438.4238},{"date":"2024-01-08","close":9225.3252},{"date":"2024-01-09","close":9376.2686},{"date":"2024-01-10","close":9163.1729},{"date":"2024-01-11","close":9047.7451},{"date":"2024-01-12","close":8861.2852},{"date":"2024-01-15","close":8648.1875},{"date":"2024-01-16","close":8728.0996},{"date":"2024-01-17","close":8763.6152},{"date":"2024-01-18","close":8639.3086},{"date":"2024-01-19","close":8515.0029},{"date":"2024-01-22","close":7822.4365},{"date":"2024-01-23","close":8284.1475},{"date":"2024-01-24","close":7875.7109},{"date":"2024-01-25","close":7795.7998},{"date":"2024-01-26","close":7946.7437},{"date":"2024-01-29","close":7857.9536},{"date":"2024-01-30","close":7804.6792},{"date":"2024-01-31","close":7742.5259},{"date":"2024-02-01","close":7786.9204},{"date":"2024-02-02","close":7822.4365},{"date":"2024-02-05","close":7680.3716},{"date":"2024-02-06","close":7715.8882},{"date":"2024-02-07","close":7724.7671},{"date":"2024-02-08","close":7866.8315},{"date":"2024-02-13","close":8195.3564},{"date":"2024-02-14","close":8328.543},{"date":"2024-02-15","close":8657.0674},{"date":"2024-02-16","close":8417.333},{"date":"2024-02-19","close":8657.0674},{"date":"2024-02-20","close":8443.9697},{"date":"2024-02-21","close":8284.1475},{"date":"2024-02-22","close":8248.6318},{"date":"2024-02-23","close":8204.2354},{"date":"2024-02-26","close":8159.8408},{"date":"2024-02-27","close":8106.5664},{"date":"2024-02-28","close":8142.083},{"date":"2024-05-02","close":7100.1729},{"date":"2024-05-03","close":7045.0615},{"date":"2024-05-07","close":7100.1729},{"date":"2024-05-08","close":7146.0991},{"date":"2024-05-09","close":7173.6548},{"date":"2024-05-10","close":7127.729},{"date":"2024-05-13","close":7072.6177},{"date":"2024-05-14","close":7329.8032},{"date":"2024-05-16","close":7467.5815},{"date":"2024-05-17","close":7449.2114},{"date":"2024-05-20","close":7421.6553},{"date":"2024-05-21","close":7256.3218},{"date":"2024-05-22","close":7008.3208},{"date":"2024-05-23","close":7118.5435},{"date":"2024-05-24","close":7109.3584},{"date":"2024-05-27","close":7118.5435},{"date":"2024-05-28","close":7090.9878},{"date":"2024-05-29","close":7118.5435},{"date":"2024-05-30","close":6999.1353},{"date":"2024-05-31","close":7146.0991},{"date":"2024-06-03","close":7155.2842},{"date":"2024-06-04","close":7192.0249},{"date":"2024-06-05","close":7219.5811},{"date":"2024-06-07","close":7201.2104},{"date":"2024-06-10","close":7513.5073},{"date":"2024-06-11","close":7541.0635},{"date":"2024-06-12","close":7577.8042},{"date":"2024-06-13","close":7504.3228},{"date":"2024-06-14","close":7926.8428},{"date":"2024-06-17","close":7761.5083},{"date":"2024-06-18","close":7476.7666},{"date":"2024-06-19","close":7485.9521},{"date":"2024-06-20","close":7697.2124},{"date":"2024-06-21","close":7394.1001},{"date":"2024-06-24","close":7063.4321},{"date":"2024-06-25","close":7072.6177},{"date":"2024-06-26","close":7008.3208},{"date":"2024-06-27","close":6824.6167},{"date":"2024-06-28","close":6953.2095},{"date":"2024-07-01","close":6842.9873},{"date":"2024-07-02","close":6815.4312},{"date":"2024-07-03","close":6732.7642},{"date":"2024-07-04","close":6659.2822},{"date":"2024-07-05","close":6530.6895},{"date":"2024-07-08","close":6613.3564},{"date":"2024-07-09","close":6668.4678},{"date":"2024-07-10","close":7605.3604},{"date":"2024-07-11","close":7430.8408},{"date":"2024-07-12","close":7467.5815},{"date":"2024-07-15","close":7504.3228},{"date":"2024-07-16","close":7403.2852},{"date":"2024-07-17","close":7283.877},{"date":"2024-07-18","close":7210.3955},{"date":"2024-07-19","close":7081.8027},{"date":"2024-07-22","close":6925.6538},{"date":"2024-07-23","close":6907.2832},{"date":"2024-07-24","close":6337.7998},{"date":"2024-07-25","close":6475.5781},{"date":"2024-07-26","close":6521.5039},{"date":"2024-07-29","close":6640.9121},{"date":"2024-07-30","close":6448.0225},{"date":"2024-07-31","close":6438.8374},{"date":"2024-08-01","close":6530.6895},{"date":"2024-08-02","close":6337.7998},{"date":"2024-08-05","close":5456.019},{"date":"2024-08-06","close":5823.4277},{"date":"2024-08-07","close":5878.5391},{"date":"2024-08-08","close":5805.0571},{"date":"2024-08-09","close":5970.3911},{"date":"2024-08-12","close":6089.7988},{"date":"2024-08-13","close":6089.7988},{"date":"2024-08-14","close":6126.54},{"date":"2024-08-16","close":5961.2061},{"date":"2024-08-19","close":5860.1685},{"date":"2024-08-20","close":5924.4653},{"date":"2024-08-21","close":5942.8354},{"date":"2024-08-22","close":6080.6138},{"date":"2024-08-23","close":5970.3911},{"date":"2024-08-26","close":5952.0205},{"date":"2024-08-27","close":6108.1694},{"date":"2024-08-28","close":6034.6875},{"date":"2024-08-29","close":5942.8354},{"date":"2024-08-30","close":5970.3911},{"date":"2024-09-02","close":5997.9468},{"date":"2024-09-03","close":5961.2061},{"date":"2024-09-04","close":5566.2417},{"date":"2024-09-05","close":5557.0562},{"date":"2024-09-06","close":5327.4258},{"date":"2024-09-09","close":5446.834},{"date":"2024-09-10","close":5354.9819},{"date":"2024-09-11","close":5281.5},{"date":"2024-09-12","close":5483.5747},{"date":"2024-09-13","close":5529.501},{"date":"2024-09-19","close":5557.0562},{"date":"2024-09-20","close":5906.0947},{"date":"2024-09-23","close":5952.0205},{"date":"2024-09-24","close":6053.0581},{"date":"2024-09-25","close":6053.0581},{"date":"2024-09-26","close":6053.0581},{"date":"2024-09-27","close":6126.54},{"date":"2024-09-30","close":5942.8354},{"date":"2024-10-02","close":5970.3911},{"date":"2024-10-04","close":5906.0947},{"date":"2024-10-07","close":5988.7612},{"date":"2024-10-08","close":6034.6875},{"date":"2024-10-10","close":6043.873},{"date":"2024-10-11","close":5952.0205},{"date":"2024-10-14","close":5832.6133},{"date":"2024-10-15","close":5805.0571},{"date":"2024-10-16","close":5805.0571},{"date":"2024-10-17","close":5869.354},{"date":"2024-10-18","close":5869.354},{"date":"2024-10-21","close":5906.0947},{"date":"2024-10-22","close":5648.9087},{"date":"2024-10-23","close":5713.2051},{"date":"2024-10-24","close":5658.0938},{"date":"2024-10-25","close":5988.7612},{"date":"2024-10-28","close":6686.8384},{"date":"2024-10-29","close":6705.2085},{"date":"2024-10-30","close":6732.7642},{"date":"2024-10-31","close":6916.4688},{"date":"2024-11-01","close":6999.1353},{"date":"2024-11-04","close":6824.6167},{"date":"2024-11-05","close":7054.2471},{"date":"2024-11-06","close":6925.6538},{"date":"2024-11-07","close":6925.6538},{"date":"2024-11-08","close":6778.6904},{"date":"2024-11-11","close":6613.3564},{"date":"2024-11-12","close":6567.4302},{"date":"2024-11-13","close":6319.4297},{"date":"2024-11-14","close":6245.9478},{"date":"2024-11-15","close":6457.208},{"date":"2024-11-18","close":5942.8354},{"date":"2024-11-19","close":5979.5767},{"date":"2024-11-20","close":6025.5029},{"date":"2024-11-21","close":6034.6875},{"date":"2024-11-22","close":6319.4297},{"date":"2024-11-25","close":6098.9844},{"date":"2024-11-26","close":6163.2808},{"date":"2024-11-27","close":6144.9102},{"date":"2024-11-28","close":6163.2808},{"date":"2024-11-29","close":6053.0581},{"date":"2024-12-02","close":5841.7983},{"date":"2024-12-03","close":5952.0205},{"date":"2024-12-04","close":7090.9878},{"date":"2024-12-05","close":6539.875},{"date":"2024-12-06","close":7136.9136},{"date":"2024-12-09","close":6301.0591},{"date":"2024-12-10","close":6925.6538},{"date":"2024-12-11","close":6833.8018},{"date":"2024-12-12","close":6870.5425},{"date":"2024-12-13","close":7081.8027},{"date":"2024-12-16","close":6319.4297},{"date":"2024-12-17","close":6457.208},{"date":"2024-12-18","close":6640.9121},{"date":"2024-12-19","close":6576.6157},{"date":"2024-12-20","close":6356.1704},{"date":"2024-12-23","close":6273.5034},{"date":"2024-12-24","close":6420.4668},{"date":"2024-12-26","close":6264.3184},{"date":"2024-12-27","close":6071.4287},{"date":"2024-12-30","close":6356.1704},{"date":"2025-01-02","close":6493.9487},{"date":"2025-01-03","close":6512.3188},{"date":"2025-01-06","close":6392.9111},{"date":"2025-01-07","close":6457.208},{"date":"2025-01-08","close":6420.4668},{"date":"2025-01-09","close":6245.9478},{"date":"2025-01-10","close":6328.6147},{"date":"2025-01-13","close":6273.5034},{"date":"2025-01-14","close":6337.7998},{"date":"2025-01-15","close":6337.7998},{"date":"2025-01-16","close":6383.7261},{"date":"2025-01-17","close":6392.9111},{"date":"2025-01-20","close":6429.6519},{"date":"2025-01-21","close":6411.2817},{"date":"2025-01-22","close":6411.2817},{"date":"2025-01-23","close":6356.1704},{"date":"2025-01-24","close":6539.875},{"date":"2025-01-31","close":6668.4678},{"date":"2025-02-03","close":6503.1338},{"date":"2025-02-04","close":6760.3198},{"date":"2025-02-05","close":6824.6167},{"date":"2025-02-06","close":6815.4312},{"date":"2025-02-07","close":6806.2461},{"date":"2025-02-10","close":6640.9121},{"date":"2025-02-11","close":6677.6528},{"date":"2025-02-12","close":6833.8018},{"date":"2025-02-13","close":6842.9873},{"date":"2025-02-14","close":6824.6167},{"date":"2025-02-17","close":6879.728},{"date":"2025-02-18","close":6870.5425},{"date":"2025-02-19","close":7100.1729},{"date":"2025-02-20","close":7045.0615},{"date":"2025-02-21","close":7109.3584},{"date":"2025-02-24","close":7293.0625},{"date":"2025-02-25","close":7283.877},{"date":"2025-02-26","close":6916.4688},{"date":"2025-02-27","close":6925.6538},{"date":"2025-02-28","close":6934.8394},{"date":"2025-03-04","close":6980.7651},{"date":"2025-03-05","close":6944.0239},{"date":"2025-03-06","close":6925.6538},{"date":"2025-03-07","close":6870.5425},{"date":"2025-03-10","close":6741.9497},{"date":"2025-03-11","close":6714.3936},{"date":"2025-03-12","close":6668.4678},{"date":"2025-03-13","close":6604.1714},{"date":"2025-03-14","close":6604.1714},{"date":"2025-03-17","close":6686.8384},{"date":"2025-03-18","close":6613.3564},{"date":"2025-03-19","close":6549.0601},{"date":"2025-03-20","close":6374.5405},{"date":"2025-03-21","close":6365.356},{"date":"2025-03-24","close":6346.9854},{"date":"2025-03-25","close":6337.7998},{"date":"2025-03-26","close":6392.9111},{"date":"2025-03-27","close":6429.6519},{"date":"2025-03-28","close":6328.6147},{"date":"2025-03-31","close":5979.5767},{"date":"2025-04-01","close":6383.7261},{"date":"2025-04-02","close":6392.9111},{"date":"2025-04-03","close":6498.0264},{"date":"2025-04-04","close":6966.2666},{"date":"2025-04-07","close":7243.3882},{"date":"2025-04-08","close":7291.1675},{"date":"2025-04-09","close":6842.0396},{"date":"2025-04-10","close":7071.3813},{"date":"2025-04-11","close":6861.1514},{"date":"2025-04-14","close":6851.5952},{"date":"2025-04-15","close":6880.2632},{"date":"2025-04-16","close":6717.8125},{"date":"2025-04-17","close":6612.6973},{"date":"2025-04-18","close":6746.48},{"date":"2025-04-21","close":6717.8125},{"date":"2025-04-22","close":6717.8125},{"date":"2025-04-23","close":6593.5854},{"date":"2025-04-24","close":6450.2466},{"date":"2025-04-25","close":6650.9209},{"date":"2025-04-28","close":6240.0166},{"date":"2025-04-29","close":5991.5625},{"date":"2025-04-30","close":5934.2271},{"date":"2025-05-02","close":5982.0063},{"date":"2025-05-07","close":5838.6675},{"date":"2025-05-08","close":5962.8945},{"date":"2025-05-09","close":6048.8979},{"date":"2025-05-12","close":6058.4541},{"date":"2025-05-13","close":6115.7896},{"date":"2025-05-14","close":6201.7925},{"date":"2025-05-15","close":6115.7896},{"date":"2025-05-16","close":5924.6709},{"date":"2025-05-19","close":5800.4438},{"date":"2025-05-20","close":5781.332},{"date":"2025-05-21","close":5829.1118},{"date":"2025-05-22","close":5819.5557},{"date":"2025-05-23","close":5714.4409},{"date":"2025-05-26","close":5714.4409},{"date":"2025-05-27","close":5666.6611},{"date":"2025-05-28","close":5733.5527},{"date":"2025-05-29","close":5896.0034},{"date":"2025-05-30","close":5896.0034},{"date":"2025-06-02","close":5915.1152},{"date":"2025-06-04","close":5962.8945},{"date":"2025-06-05","close":5962.8945},{"date":"2025-06-09","close":6020.23},{"date":"2025-06-10","close":6029.7861},{"date":"2025-06-11","close":6029.7861},{"date":"2025-06-12","close":6068.0098},{"date":"2025-06-13","close":5991.5625},{"date":"2025-06-16","close":5991.5625},{"date":"2025-06-17","close":5953.3389},{"date":"2025-06-18","close":5953.3389},{"date":"2025-06-19","close":5943.7827},{"date":"2025-06-20","close":6039.3423},{"date":"2025-06-23","close":5991.5625},{"date":"2025-06-24","close":6087.1216},{"date":"2025-06-25","close":6106.2334},{"date":"2025-06-26","close":5972.4507},{"date":"2025-06-27","close":5943.7827},{"date":"2025-06-30","close":5915.1152},{"date":"2025-07-01","close":5982.0063},{"date":"2025-07-02","close":5953.3389},{"date":"2025-07-03","close":5982.0063},{"date":"2025-07-04","close":5972.4507},{"date":"2025-07-07","close":5962.8945},{"date":"2025-07-08","close":5972.4507},{"date":"2025-07-09","close":6020.23},{"date":"2025-07-10","close":6068.0098},{"date":"2025-07-11","close":6058.4541},{"date":"2025-07-14","close":5991.5625},{"date":"2025-07-15","close":5943.7827},{"date":"2025-07-16","close":5924.6709},{"date":"2025-07-17","close":6010.6743},{"date":"2025-07-18","close":6001.1182},{"date":"2025-07-21","close":5972.4507},{"date":"2025-07-22","close":5924.6709},{"date":"2025-07-23","close":5924.6709},{"date":"2025-07-24","close":5896.0034},{"date":"2025-07-25","close":5876.8916},{"date":"2025-07-28","close":5762.2202},{"date":"2025-07-29","close":5752.6646},{"date":"2025-07-30","close":5781.332},{"date":"2025-07-31","close":5790.8882},{"date":"2025-08-01","close":5733.5527},{"date":"2025-08-04","close":5771.7764},{"date":"2025-08-05","close":5819.5557},{"date":"2025-08-06","close":5848.2236},{"date":"2025-08-07","close":5848.2236},{"date":"2025-08-08","close":5810.0},{"date":"2025-08-11","close":5838.6675},{"date":"2025-08-12","close":5848.2236},{"date":"2025-08-13","close":5848.2236},{"date":"2025-08-14","close":5838.6675},{"date":"2025-08-18","close":5810.0},{"date":"2025-08-19","close":5800.4438},{"date":"2025-08-20","close":5771.7764},{"date":"2025-08-21","close":5714.4409},{"date":"2025-08-22","close":5723.9966},{"date":"2025-08-25","close":5752.6646},{"date":"2025-08-26","close":5857.7798},{"date":"2025-08-27","close":5867.3354},{"date":"2025-08-28","close":5867.3354},{"date":"2025-08-29","close":5819.5557},{"date":"2025-09-01","close":5762.2202},{"date":"2025-09-02","close":5762.2202},{"date":"2025-09-03","close":5771.7764},{"date":"2025-09-04","close":5790.8882},{"date":"2025-09-05","close":5838.6675},{"date":"2025-09-08","close":5800.4438},{"date":"2025-09-09","close":5857.7798},{"date":"2025-09-10","close":5896.0034},{"date":"2025-09-11","close":5924.6709},{"date":"2025-09-12","close":5943.7827},{"date":"2025-09-15","close":5867.3354},{"date":"2025-09-16","close":5829.1118},{"date":"2025-09-17","close":5982.0063},{"date":"2025-09-18","close":5962.8945},{"date":"2025-09-19","close":6160.0},{"date":"2025-09-22","close":5915.1152},{"date":"2025-09-23","close":5934.2271},{"date":"2025-09-24","close":5857.7798},{"date":"2025-09-25","close":5867.3354},{"date":"2025-09-26","close":5829.1118},{"date":"2025-09-29","close":5829.1118},{"date":"2025-09-30","close":5752.6646},{"date":"2025-10-01","close":5733.5527},{"date":"2025-10-02","close":5752.6646},{"date":"2025-10-10","close":5819.5557},{"date":"2025-10-13","close":5800.4438},{"date":"2025-10-14","close":5781.332},{"date":"2025-10-15","close":5790.8882},{"date":"2025-10-16","close":5762.2202},{"date":"2025-10-17","close":5743.1084},{"date":"2025-10-20","close":5723.9966},{"date":"2025-10-21","close":5704.8848},{"date":"2025-10-22","close":5762.2202},{"date":"2025-10-23","close":5762.2202},{"date":"2025-10-24","close":5723.9966},{"date":"2025-10-27","close":5733.5527},{"date":"2025-10-28","close":5733.5527},{"date":"2025-10-29","close":5704.8848},{"date":"2025-10-30","close":5666.6611},{"date":"2025-10-31","close":5637.9932},{"date":"2025-11-03","close":5571.1021},{"date":"2025-11-04","close":5504.2104},{"date":"2025-11-05","close":5427.7632},{"date":"2025-11-06","close":5446.875},{"date":"2025-11-07","close":5379.9834},{"date":"2025-11-10","close":5494.6548},{"date":"2025-11-11","close":5485.0986},{"date":"2025-11-12","close":5580.6577},{"date":"2025-11-13","close":5551.9902},{"date":"2025-11-14","close":5408.6514},{"date":"2025-11-17","close":5408.6514},{"date":"2025-11-18","close":5341.7598},{"date":"2025-11-19","close":5322.6479},{"date":"2025-11-20","close":5399.0952},{"date":"2025-11-21","close":5351.3159},{"date":"2025-11-24","close":5360.8716},{"date":"2025-11-25","close":5379.9834},{"date":"2025-11-26","close":5379.9834},{"date":"2025-11-27","close":5389.5396},{"date":"2025-11-28","close":5437.3188},{"date":"2025-12-01","close":5437.3188},{"date":"2025-12-02","close":5465.9868},{"date":"2025-12-03","close":5446.875},{"date":"2025-12-04","close":5475.5425},{"date":"2025-12-05","close":5542.4341},{"date":"2025-12-08","close":5551.9902},{"date":"2025-12-09","close":5532.8784},{"date":"2025-12-10","close":5513.7666},{"date":"2025-12-11","close":5542.4341},{"date":"2025-12-12","close":5561.5459},{"date":"2025-12-15","close":5551.9902},{"date":"2025-12-16","close":5532.8784},{"date":"2025-12-17","close":5532.8784},{"date":"2025-12-18","close":5819.5557},{"date":"2025-12-19","close":5790.8882},{"date":"2025-12-22","close":5723.9966},{"date":"2025-12-23","close":5723.9966},{"date":"2025-12-24","close":5733.5527},{"date":"2025-12-26","close":5743.1084},{"date":"2025-12-29","close":5685.7729},{"date":"2025-12-30","close":5666.6611},{"date":"2026-01-02","close":5666.6611},{"date":"2026-01-05","close":5551.9902},{"date":"2026-01-06","close":5485.0986},{"date":"2026-01-07","close":5427.7632},{"date":"2026-01-08","close":5408.6514},{"date":"2026-01-09","close":5465.9868},{"date":"2026-01-12","close":5427.7632},{"date":"2026-01-13","close":5523.3223},{"date":"2026-01-14","close":5456.4307},{"date":"2026-01-15","close":5532.8784},{"date":"2026-01-16","close":5446.875},{"date":"2026-01-19","close":5456.4307},{"date":"2026-01-20","close":5532.8784},{"date":"2026-01-21","close":5475.5425},{"date":"2026-01-22","close":5494.6548},{"date":"2026-01-23","close":5475.5425},{"date":"2026-01-26","close":5590.2139},{"date":"2026-01-27","close":5571.1021},{"date":"2026-01-28","close":5561.5459},{"date":"2026-01-29","close":5561.5459},{"date":"2026-01-30","close":5561.5459},{"date":"2026-02-02","close":5446.875},{"date":"2026-02-03","close":5532.8784},{"date":"2026-02-04","close":5609.3257},{"date":"2026-02-05","close":5542.4341},{"date":"2026-02-06","close":5513.7666},{"date":"2026-02-09","close":5542.4341},{"date":"2026-02-10","close":5599.7695},{"date":"2026-02-11","close":5685.7729},{"date":"2026-02-12","close":5695.3291},{"date":"2026-02-13","close":5676.2173},{"date":"2026-02-19","close":5781.332},{"date":"2026-02-20","close":5838.6675},{"date":"2026-02-23","close":5800.4438},{"date":"2026-02-24","close":5800.4438},{"date":"2026-02-25","close":5771.7764},{"date":"2026-02-26","close":5743.1084},{"date":"2026-02-27","close":5733.5527},{"date":"2026-03-03","close":5580.6577},{"date":"2026-03-04","close":5227.0889},{"date":"2026-03-05","close":5408.6514},{"date":"2026-03-06","close":5446.875},{"date":"2026-03-09","close":5399.0952},{"date":"2026-03-10","close":5465.9868},{"date":"2026-03-11","close":5571.1021},{"date":"2026-03-12","close":5551.9902},{"date":"2026-03-13","close":5599.7695},{"date":"2026-03-16","close":5590.2139},{"date":"2026-03-17","close":5571.1021},{"date":"2026-03-18","close":5637.9932},{"date":"2026-03-19","close":5637.9932},{"date":"2026-03-20","close":5657.105},{"date":"2026-03-23","close":5580.6577},{"date":"2026-03-24","close":5676.2173},{"date":"2026-03-25","close":5733.5527},{"date":"2026-03-26","close":5723.9966},{"date":"2026-03-27","close":5762.2202},{"date":"2026-03-30","close":5714.4409},{"date":"2026-03-31","close":5676.2173},{"date":"2026-04-01","close":5810.0},{"date":"2026-04-02","close":5730.0},{"date":"2026-04-03","close":5750.0},{"date":"2026-04-06","close":5670.0},{"date":"2026-04-07","close":5760.0},{"date":"2026-04-08","close":5830.0},{"date":"2026-04-09","close":5890.0},{"date":"2026-04-10","close":5910.0},{"date":"2026-04-13","close":5910.0},{"date":"2026-04-14","close":5940.0},{"date":"2026-04-15","close":6000.0},{"date":"2026-04-16","close":6050.0},{"date":"2026-04-17","close":6080.0},{"date":"2026-04-20","close":6140.0},{"date":"2026-04-21","close":6140.0},{"date":"2026-04-22","close":6130.0},{"date":"2026-04-23","close":6020.0},{"date":"2026-04-24","close":6070.0},{"date":"2026-04-27","close":6100.0},{"date":"2026-04-28","close":6090.0},{"date":"2026-04-29","close":6090.0},{"date":"2026-04-30","close":6060.0},{"date":"2026-05-04","close":6060.0},{"date":"2026-05-06","close":5910.0},{"date":"2026-05-07","close":5890.0},{"date":"2026-05-08","close":5870.0},{"date":"2026-05-11","close":5760.0},{"date":"2026-05-12","close":5660.0},{"date":"2026-05-13","close":5690.0},{"date":"2026-05-14","close":5710.0},{"date":"2026-05-15","close":5770.0},{"date":"2026-05-18","close":5710.0},{"date":"2026-05-19","close":5550.0},{"date":"2026-05-20","close":5490.0},{"date":"2026-05-21","close":5540.0},{"date":"2026-05-22","close":5640.0},{"date":"2026-05-26","close":5630.0},{"date":"2026-05-27","close":5480.0},{"date":"2026-05-28","close":5410.0},{"date":"2026-05-29","close":5330.0},{"date":"2026-06-01","close":5260.0},{"date":"2026-06-02","close":5290.0},{"date":"2026-06-04","close":5080.0},{"date":"2026-06-05","close":5050.0},{"date":"2026-06-08","close":4800.0},{"date":"2026-06-09","close":4875.0},{"date":"2026-06-10","close":4880.0},{"date":"2026-06-11","close":4730.0},{"date":"2026-06-12","close":4910.0},{"date":"2026-06-15","close":4945.0},{"date":"2026-06-16","close":4975.0},{"date":"2026-06-17","close":5030.0},{"date":"2026-06-18","close":4940.0},{"date":"2026-06-19","close":4965.0},{"date":"2026-06-22","close":4790.0},{"date":"2026-06-23","close":4625.0},{"date":"2026-06-24","close":4570.0},{"date":"2026-06-25","close":4500.0},{"date":"2026-06-26","close":4445.0},{"date":"2026-06-29","close":4615.0},{"date":"2026-06-30","close":4595.0},{"date":"2026-07-01","close":4670.0},{"date":"2026-07-02","close":4680.0},{"date":"2026-07-03","close":4730.0},{"date":"2026-07-06","close":4790.0},{"date":"2026-07-07","close":4805.0},{"date":"2026-07-08","close":4800.0},{"date":"2026-07-09","close":4800.0},{"date":"2026-07-10","close":4800.0},{"date":"2026-07-13","close":4700.0},{"date":"2026-07-14","close":4730.0},{"date":"2026-07-15","close":4765.0},{"date":"2026-07-16","close":4775.0},{"date":"2026-07-20","close":4775.0},{"date":"2026-07-21","close":4785.0},{"date":"2026-07-22","close":4780.0},{"date":"2026-07-23","close":4815.0},{"date":"2026-07-24","close":4810.0},{"date":"2026-07-27","close":4850.0},{"date":"2026-07-28","close":4695.0},{"date":"2026-07-29","close":4585.0},{"date":"2026-07-30","close":4440.0},{"date":"2026-07-31","close":4570.0},{"date":"2026-08-03","close":4570.0},{"date":"2026-08-04","close":4725.0},{"date":"2026-08-05","close":4750.0},{"date":"2026-08-06","close":4755.0},{"date":"2026-08-07","close":4770.0},{"date":"2026-08-10","close":4865.0},{"date":"2026-08-11","close":4875.0},{"date":"2026-08-12","close":4850.0},{"date":"2026-08-13","close":4850.0},{"date":"2026-08-14","close":4850.0},{"date":"2026-08-18","close":4800.0},{"date":"2026-08-19","close":4780.0},{"date":"2026-08-20","close":4760.0},{"date":"2026-08-21","close":4730.0},{"date":"2026-08-24","close":4680.0},{"date":"2026-08-25","close":4710.0},{"date":"2026-08-26","close":4745.0},{"date":"2026-08-27","close":4710.0},{"date":"2026-08-28","close":4750.0},{"date":"2026-08-31","close":4725.0},{"date":"2026-09-01","close":4800.0},{"date":"2026-09-02","close":4835.0},{"date":"2026-09-03","close":4835.0},{"date":"2026-09-04","close":4850.0},{"date":"2026-09-07","close":4900.0},{"date":"2026-09-08","close":4905.0},{"date":"2026-09-09","close":4810.0},{"date":"2026-09-10","close":4855.0},{"date":"2026-09-11","close":4880.0},{"date":"2026-09-14","close":5000.0},{"date":"2026-09-15","close":5010.0},{"date":"2026-09-16","close":4990.0},{"date":"2026-09-17","close":5010.0},{"date":"2026-09-18","close":4905.0},{"date":"2026-09-21","close":4980.0},{"date":"2026-09-22","close":4940.0},{"date":"2026-09-23","close":4990.0},{"date":"2026-09-28","close":5040.0},{"date":"2026-09-29","close":5030.0},{"date":"2026-09-30","close":5010.0},{"date":"2026-10-01","close":4995.0},{"date":"2026-10-02","close":5040.0},{"date":"2026-10-06","close":5080.0},{"date":"2026-10-07","close":5080.0},{"date":"2026-10-08","close":5120.0},{"date":"2026-10-12","close":4990.0},{"date":"2026-10-13","close":5080.0},{"date":"2026-10-14","close":5070.0},{"date":"2026-10-15","close":4915.0},{"date":"2026-10-16","close":4965.0},{"date":"2026-10-19","close":5100.0},{"date":"2026-10-20","close":4870.0},{"date":"2026-10-21","close":4900.0},{"date":"2026-10-22","close":4845.0},{"date":"2026-10-23","close":4870.0}],"chart_data":[{"date":"2024-10-23","open":5649,"high":5787,"low":5594,"close":5713,"volume":20358},{"date":"2024-10-24","open":5704,"high":5796,"low":5631,"close":5658,"volume":32582},{"date":"2024-10-25","open":5649,"high":6145,"low":5640,"close":5989,"volume":123882},{"date":"2024-10-28","open":5989,"high":6724,"low":5989,"close":6687,"volume":310139},{"date":"2024-10-29","open":6668,"high":6742,"low":6577,"close":6705,"volume":65078},{"date":"2024-10-30","open":6613,"high":6935,"low":6613,"close":6733,"volume":65170},{"date":"2024-10-31","open":6668,"high":6953,"low":6623,"close":6916,"volume":104279},{"date":"2024-11-01","open":6843,"high":7119,"low":6825,"close":6999,"volume":89150},{"date":"2024-11-04","open":6981,"high":7119,"low":6687,"close":6825,"volume":70027},{"date":"2024-11-05","open":6815,"high":7100,"low":6770,"close":7054,"volume":45651},{"date":"2024-11-06","open":7155,"high":7155,"low":6788,"close":6926,"volume":56551},{"date":"2024-11-07","open":6880,"high":7082,"low":6852,"close":6926,"volume":19431},{"date":"2024-11-08","open":6926,"high":7018,"low":6705,"close":6779,"volume":38850},{"date":"2024-11-11","open":6714,"high":6815,"low":6613,"close":6613,"volume":23003},{"date":"2024-11-12","open":6613,"high":6742,"low":6329,"close":6567,"volume":48691},{"date":"2024-11-13","open":6567,"high":6577,"low":6246,"close":6319,"volume":25739},{"date":"2024-11-14","open":6319,"high":6430,"low":6182,"close":6246,"volume":54171},{"date":"2024-11-15","open":6246,"high":6457,"low":6062,"close":6457,"volume":145175},{"date":"2024-11-18","open":6457,"high":6512,"low":5897,"close":5943,"volume":148543},{"date":"2024-11-19","open":5952,"high":5989,"low":5805,"close":5980,"volume":49434},{"date":"2024-11-20","open":5980,"high":6099,"low":5879,"close":6026,"volume":34041},{"date":"2024-11-21","open":6026,"high":6081,"low":5915,"close":6035,"volume":50660},{"date":"2024-11-22","open":6044,"high":6384,"low":6007,"close":6319,"volume":55036},{"date":"2024-11-25","open":6365,"high":6365,"low":5906,"close":6099,"volume":75142},{"date":"2024-11-26","open":6108,"high":6191,"low":6026,"close":6163,"volume":14718},{"date":"2024-11-27","open":6163,"high":6163,"low":5980,"close":6145,"volume":31395},{"date":"2024-11-28","open":6090,"high":6384,"low":6090,"close":6163,"volume":31282},{"date":"2024-11-29","open":6154,"high":6237,"low":5915,"close":6053,"volume":29402},{"date":"2024-12-02","open":6081,"high":6081,"low":5704,"close":5842,"volume":53951},{"date":"2024-12-03","open":5787,"high":5961,"low":5787,"close":5952,"volume":23199},{"date":"2024-12-04","open":6641,"high":7247,"low":6081,"close":7091,"volume":1006359},{"date":"2024-12-05","open":6384,"high":6880,"low":6264,"close":6540,"volume":272835},{"date":"2024-12-06","open":6531,"high":7743,"low":6466,"close":7137,"volume":1181109},{"date":"2024-12-09","open":6742,"high":7137,"low":6127,"close":6301,"volume":625756},{"date":"2024-12-10","open":6237,"high":7321,"low":6200,"close":6926,"volume":485727},{"date":"2024-12-11","open":6926,"high":7073,"low":6512,"close":6834,"volume":266007},{"date":"2024-12-12","open":6907,"high":7018,"low":6522,"close":6871,"volume":385975},{"date":"2024-12-13","open":6871,"high":7293,"low":6586,"close":7082,"volume":227920},{"date":"2024-12-16","open":6108,"high":6494,"low":5888,"close":6319,"volume":396121},{"date":"2024-12-17","open":6319,"high":6494,"low":6218,"close":6457,"volume":126532},{"date":"2024-12-18","open":6494,"high":6641,"low":6329,"close":6641,"volume":66906},{"date":"2024-12-19","open":6430,"high":6577,"low":6393,"close":6577,"volume":85200},{"date":"2024-12-20","open":6522,"high":6549,"low":6338,"close":6356,"volume":58784},{"date":"2024-12-23","open":6347,"high":6466,"low":6172,"close":6274,"volume":34063},{"date":"2024-12-24","open":6274,"high":6439,"low":6200,"close":6420,"volume":34510},{"date":"2024-12-26","open":6567,"high":6567,"low":6154,"close":6264,"volume":81280},{"date":"2024-12-27","open":6209,"high":6237,"low":6071,"close":6071,"volume":29184},{"date":"2024-12-30","open":5998,"high":6356,"low":5998,"close":6356,"volume":20389},{"date":"2025-01-02","open":6356,"high":6531,"low":6292,"close":6494,"volume":37681},{"date":"2025-01-03","open":6613,"high":6659,"low":6494,"close":6512,"volume":36974},{"date":"2025-01-06","open":6430,"high":6512,"low":6283,"close":6393,"volume":28210},{"date":"2025-01-07","open":6430,"high":6485,"low":6365,"close":6457,"volume":26194},{"date":"2025-01-08","open":6485,"high":6522,"low":6347,"close":6420,"volume":22283},{"date":"2025-01-09","open":6411,"high":6411,"low":6200,"close":6246,"volume":27456},{"date":"2025-01-10","open":6264,"high":6329,"low":6237,"close":6329,"volume":11941},{"date":"2025-01-13","open":6338,"high":6347,"low":6246,"close":6274,"volume":17582},{"date":"2025-01-14","open":6274,"high":6384,"low":6246,"close":6338,"volume":15683},{"date":"2025-01-15","open":6375,"high":6448,"low":6283,"close":6338,"volume":24810},{"date":"2025-01-16","open":6338,"high":6420,"low":6292,"close":6384,"volume":12615},{"date":"2025-01-17","open":6319,"high":6466,"low":6255,"close":6393,"volume":28994},{"date":"2025-01-20","open":6411,"high":6604,"low":6384,"close":6430,"volume":43418},{"date":"2025-01-21","open":6402,"high":6457,"low":6356,"close":6411,"volume":19192},{"date":"2025-01-22","open":6411,"high":6439,"low":6375,"close":6411,"volume":16511},{"date":"2025-01-23","open":6411,"high":6457,"low":6347,"close":6356,"volume":26135},{"date":"2025-01-24","open":6356,"high":6549,"low":6255,"close":6540,"volume":36429},{"date":"2025-01-31","open":6540,"high":6668,"low":6430,"close":6668,"volume":49391},{"date":"2025-02-03","open":6705,"high":6705,"low":6494,"close":6503,"volume":48970},{"date":"2025-02-04","open":6476,"high":6825,"low":6476,"close":6760,"volume":71949},{"date":"2025-02-05","open":6843,"high":6926,"low":6751,"close":6825,"volume":50959},{"date":"2025-02-06","open":6797,"high":6871,"low":6678,"close":6815,"volume":41508},{"date":"2025-02-07","open":6815,"high":6834,"low":6659,"close":6806,"volume":30878},{"date":"2025-02-10","open":6714,"high":6880,"low":6613,"close":6641,"volume":30473},{"date":"2025-02-11","open":6641,"high":6724,"low":6577,"close":6678,"volume":28623},{"date":"2025-02-12","open":6714,"high":6871,"low":6668,"close":6834,"volume":49867},{"date":"2025-02-13","open":6797,"high":6889,"low":6760,"close":6843,"volume":38974},{"date":"2025-02-14","open":6834,"high":6871,"low":6724,"close":6825,"volume":27092},{"date":"2025-02-17","open":6972,"high":7008,"low":6779,"close":6880,"volume":54656},{"date":"2025-02-18","open":6843,"high":6898,"low":6797,"close":6871,"volume":22130},{"date":"2025-02-19","open":6843,"high":7119,"low":6843,"close":7100,"volume":102343},{"date":"2025-02-20","open":7100,"high":7119,"low":6953,"close":7045,"volume":40622},{"date":"2025-02-21","open":7018,"high":7146,"low":6935,"close":7109,"volume":51413},{"date":"2025-02-24","open":7091,"high":7293,"low":6990,"close":7293,"volume":67983},{"date":"2025-02-25","open":7293,"high":7293,"low":7174,"close":7284,"volume":50313},{"date":"2025-02-26","open":7238,"high":7238,"low":6852,"close":6916,"volume":67791},{"date":"2025-02-27","open":6926,"high":6999,"low":6861,"close":6926,"volume":18187},{"date":"2025-02-28","open":6926,"high":7100,"low":6889,"close":6935,"volume":60113},{"date":"2025-03-04","open":6944,"high":6990,"low":6852,"close":6981,"volume":37531},{"date":"2025-03-05","open":6962,"high":7018,"low":6898,"close":6944,"volume":24454},{"date":"2025-03-06","open":6916,"high":6972,"low":6861,"close":6926,"volume":20507},{"date":"2025-03-07","open":6898,"high":7119,"low":6788,"close":6871,"volume":56870},{"date":"2025-03-10","open":6852,"high":6852,"low":6650,"close":6742,"volume":35400},{"date":"2025-03-11","open":6659,"high":6760,"low":6604,"close":6714,"volume":26613},{"date":"2025-03-12","open":6659,"high":6788,"low":6636,"close":6668,"volume":17362},{"date":"2025-03-13","open":6705,"high":6742,"low":6604,"close":6604,"volume":16842},{"date":"2025-03-14","open":6586,"high":6687,"low":6430,"close":6604,"volume":15639},{"date":"2025-03-17","open":6540,"high":6687,"low":6540,"close":6687,"volume":21748},{"date":"2025-03-18","open":6632,"high":6696,"low":6586,"close":6613,"volume":30174},{"date":"2025-03-19","open":6613,"high":6659,"low":6503,"close":6549,"volume":34399},{"date":"2025-03-20","open":6567,"high":6567,"low":6375,"close":6375,"volume":23952},{"date":"2025-03-21","open":6384,"high":6457,"low":6356,"close":6365,"volume":18524},{"date":"2025-03-24","open":6365,"high":6402,"low":6264,"close":6347,"volume":21463},{"date":"2025-03-25","open":6274,"high":6375,"low":6274,"close":6338,"volume":9690},{"date":"2025-03-26","open":6338,"high":6393,"low":6292,"close":6393,"volume":14859},{"date":"2025-03-27","open":6319,"high":6558,"low":6255,"close":6430,"volume":48172},{"date":"2025-03-28","open":6411,"high":6411,"low":6209,"close":6329,"volume":24047},{"date":"2025-03-31","open":6310,"high":6310,"low":5980,"close":5980,"volume":41492},{"date":"2025-04-01","open":5952,"high":6522,"low":5952,"close":6384,"volume":52850},{"date":"2025-04-02","open":6384,"high":6448,"low":6283,"close":6393,"volume":23557},{"date":"2025-04-03","open":6316,"high":6670,"low":6316,"close":6498,"volume":48582},{"date":"2025-04-04","open":6441,"high":7062,"low":6441,"close":6966,"volume":152653},{"date":"2025-04-07","open":7215,"high":7568,"low":6890,"close":7243,"volume":244208},{"date":"2025-04-08","open":7253,"high":7530,"low":7043,"close":7291,"volume":148182},{"date":"2025-04-09","open":7282,"high":7415,"low":6756,"close":6842,"volume":92555},{"date":"2025-04-10","open":6918,"high":7148,"low":6861,"close":7071,"volume":39527},{"date":"2025-04-11","open":7062,"high":7062,"low":6842,"close":6861,"volume":46399},{"date":"2025-04-14","open":6976,"high":7215,"low":6804,"close":6852,"volume":82742},{"date":"2025-04-15","open":6842,"high":6918,"low":6766,"close":6880,"volume":34874},{"date":"2025-04-16","open":6832,"high":6976,"low":6680,"close":6718,"volume":47552},{"date":"2025-04-17","open":6699,"high":6775,"low":6517,"close":6613,"volume":44894},{"date":"2025-04-18","open":6641,"high":6766,"low":6527,"close":6746,"volume":41612},{"date":"2025-04-21","open":6918,"high":7081,"low":6699,"close":6718,"volume":56992},{"date":"2025-04-22","open":6718,"high":6804,"low":6594,"close":6718,"volume":39401},{"date":"2025-04-23","open":6718,"high":6727,"low":6508,"close":6594,"volume":52004},{"date":"2025-04-24","open":6565,"high":6622,"low":6412,"close":6450,"volume":50146},{"date":"2025-04-25","open":6498,"high":6670,"low":6479,"close":6651,"volume":39913},{"date":"2025-04-28","open":6651,"high":6689,"low":6230,"close":6240,"volume":138915},{"date":"2025-04-29","open":6250,"high":6460,"low":5906,"close":5992,"volume":169974},{"date":"2025-04-30","open":6011,"high":6078,"low":5848,"close":5934,"volume":90178},{"date":"2025-05-02","open":6030,"high":6144,"low":5896,"close":5982,"volume":79165},{"date":"2025-05-07","open":5829,"high":5906,"low":5619,"close":5839,"volume":173584},{"date":"2025-05-08","open":5858,"high":5992,"low":5848,"close":5963,"volume":55411},{"date":"2025-05-09","open":6020,"high":6164,"low":5963,"close":6049,"volume":67533},{"date":"2025-05-12","open":6106,"high":6144,"low":6020,"close":6058,"volume":55803},{"date":"2025-05-13","open":6087,"high":6173,"low":6011,"close":6116,"volume":49667},{"date":"2025-05-14","open":6135,"high":6240,"low":6078,"close":6202,"volume":44610},{"date":"2025-05-15","open":6202,"high":6211,"low":6078,"close":6116,"volume":35420},{"date":"2025-05-16","open":6097,"high":6097,"low":5877,"close":5925,"volume":41096},{"date":"2025-05-19","open":5877,"high":5953,"low":5781,"close":5800,"volume":32813},{"date":"2025-05-20","open":5829,"high":5877,"low":5657,"close":5781,"volume":49711},{"date":"2025-05-21","open":5781,"high":5877,"low":5781,"close":5829,"volume":22841},{"date":"2025-05-22","open":5781,"high":5848,"low":5762,"close":5820,"volume":20027},{"date":"2025-05-23","open":5820,"high":5839,"low":5638,"close":5714,"volume":52945},{"date":"2025-05-26","open":5753,"high":5753,"low":5648,"close":5714,"volume":32285},{"date":"2025-05-27","open":5676,"high":5734,"low":5648,"close":5667,"volume":16750},{"date":"2025-05-28","open":5676,"high":5762,"low":5667,"close":5734,"volume":10040},{"date":"2025-05-29","open":5734,"high":5906,"low":5734,"close":5896,"volume":22829},{"date":"2025-05-30","open":5925,"high":5925,"low":5829,"close":5896,"volume":11240},{"date":"2025-06-02","open":5896,"high":5953,"low":5829,"close":5915,"volume":13115},{"date":"2025-06-04","open":5915,"high":5982,"low":5858,"close":5963,"volume":19559},{"date":"2025-06-05","open":5972,"high":6020,"low":5867,"close":5963,"volume":33850},{"date":"2025-06-09","open":5963,"high":6068,"low":5906,"close":6020,"volume":40727},{"date":"2025-06-10","open":6020,"high":6078,"low":5982,"close":6030,"volume":37502},{"date":"2025-06-11","open":6020,"high":6058,"low":5915,"close":6030,"volume":31191},{"date":"2025-06-12","open":6039,"high":6135,"low":6001,"close":6068,"volume":55968},{"date":"2025-06-13","open":6087,"high":6087,"low":5925,"close":5992,"volume":59047},{"date":"2025-06-16","open":5992,"high":6020,"low":5886,"close":5992,"volume":28644},{"date":"2025-06-17","open":5982,"high":6020,"low":5886,"close":5953,"volume":54209},{"date":"2025-06-18","open":5953,"high":6001,"low":5867,"close":5953,"volume":33875},{"date":"2025-06-19","open":5963,"high":6011,"low":5925,"close":5944,"volume":23771},{"date":"2025-06-20","open":5953,"high":6039,"low":5925,"close":6039,"volume":40572},{"date":"2025-06-23","open":6020,"high":6020,"low":5934,"close":5992,"volume":25380},{"date":"2025-06-24","open":5992,"high":6154,"low":5992,"close":6087,"volume":36222},{"date":"2025-06-25","open":6068,"high":6192,"low":6049,"close":6106,"volume":41987},{"date":"2025-06-26","open":6125,"high":6125,"low":5944,"close":5972,"volume":33022},{"date":"2025-06-27","open":5982,"high":6030,"low":5896,"close":5944,"volume":38718},{"date":"2025-06-30","open":5992,"high":6020,"low":5906,"close":5915,"volume":35626},{"date":"2025-07-01","open":5934,"high":6011,"low":5915,"close":5982,"volume":18353},{"date":"2025-07-02","open":5982,"high":6011,"low":5886,"close":5953,"volume":11230},{"date":"2025-07-03","open":5953,"high":6011,"low":5925,"close":5982,"volume":23556},{"date":"2025-07-04","open":5982,"high":6049,"low":5944,"close":5972,"volume":16443},{"date":"2025-07-07","open":5972,"high":5992,"low":5925,"close":5963,"volume":10264},{"date":"2025-07-08","open":5925,"high":6001,"low":5925,"close":5972,"volume":12627},{"date":"2025-07-09","open":5953,"high":6058,"low":5953,"close":6020,"volume":18658},{"date":"2025-07-10","open":6020,"high":6078,"low":6001,"close":6068,"volume":16881},{"date":"2025-07-11","open":6058,"high":6116,"low":6039,"close":6058,"volume":9308},{"date":"2025-07-14","open":6078,"high":6078,"low":5972,"close":5992,"volume":47914},{"date":"2025-07-15","open":5972,"high":5992,"low":5896,"close":5944,"volume":49577},{"date":"2025-07-16","open":5972,"high":5972,"low":5886,"close":5925,"volume":20941},{"date":"2025-07-17","open":5963,"high":6278,"low":5896,"close":6011,"volume":64243},{"date":"2025-07-18","open":6020,"high":6020,"low":5925,"close":6001,"volume":27880},{"date":"2025-07-21","open":6001,"high":6011,"low":5934,"close":5972,"volume":11013},{"date":"2025-07-22","open":5982,"high":5992,"low":5896,"close":5925,"volume":37740},{"date":"2025-07-23","open":5953,"high":5953,"low":5886,"close":5925,"volume":22184},{"date":"2025-07-24","open":5906,"high":5944,"low":5848,"close":5896,"volume":26797},{"date":"2025-07-25","open":5858,"high":5886,"low":5800,"close":5877,"volume":45203},{"date":"2025-07-28","open":5877,"high":5877,"low":5753,"close":5762,"volume":40000},{"date":"2025-07-29","open":5820,"high":5820,"low":5734,"close":5753,"volume":9983},{"date":"2025-07-30","open":5753,"high":5953,"low":5753,"close":5781,"volume":10699},{"date":"2025-07-31","open":5810,"high":5848,"low":5781,"close":5791,"volume":3706},{"date":"2025-08-01","open":5896,"high":5896,"low":5705,"close":5734,"volume":28363},{"date":"2025-08-04","open":5781,"high":5781,"low":5676,"close":5772,"volume":9816},{"date":"2025-08-05","open":5781,"high":5839,"low":5772,"close":5820,"volume":4730},{"date":"2025-08-06","open":5829,"high":5867,"low":5781,"close":5848,"volume":8122},{"date":"2025-08-07","open":5877,"high":5877,"low":5839,"close":5848,"volume":6266},{"date":"2025-08-08","open":5858,"high":5906,"low":5810,"close":5810,"volume":10559},{"date":"2025-08-11","open":5839,"high":5867,"low":5810,"close":5839,"volume":7688},{"date":"2025-08-12","open":5829,"high":5915,"low":5829,"close":5848,"volume":22929},{"date":"2025-08-13","open":5858,"high":5896,"low":5848,"close":5848,"volume":5758},{"date":"2025-08-14","open":5848,"high":5886,"low":5791,"close":5839,"volume":11492},{"date":"2025-08-18","open":5867,"high":5867,"low":5772,"close":5810,"volume":13969},{"date":"2025-08-19","open":5848,"high":5848,"low":5762,"close":5800,"volume":10859},{"date":"2025-08-20","open":5867,"high":5867,"low":5667,"close":5772,"volume":17994},{"date":"2025-08-21","open":5772,"high":5810,"low":5695,"close":5714,"volume":21424},{"date":"2025-08-22","open":5772,"high":5810,"low":5724,"close":5724,"volume":2514},{"date":"2025-08-25","open":5810,"high":5915,"low":5753,"close":5753,"volume":15895},{"date":"2025-08-26","open":5753,"high":5858,"low":5753,"close":5858,"volume":7146},{"date":"2025-08-27","open":5858,"high":5877,"low":5839,"close":5867,"volume":7800},{"date":"2025-08-28","open":5867,"high":5867,"low":5829,"close":5867,"volume":4570},{"date":"2025-08-29","open":5877,"high":5877,"low":5810,"close":5820,"volume":15805},{"date":"2025-09-01","open":5781,"high":5839,"low":5762,"close":5762,"volume":17248},{"date":"2025-09-02","open":5753,"high":5800,"low":5753,"close":5762,"volume":5625},{"date":"2025-09-03","open":5753,"high":5800,"low":5753,"close":5772,"volume":5074},{"date":"2025-09-04","open":5781,"high":5848,"low":5781,"close":5791,"volume":4269},{"date":"2025-09-05","open":5791,"high":5858,"low":5762,"close":5839,"volume":9102},{"date":"2025-09-08","open":5839,"high":5839,"low":5714,"close":5800,"volume":23477},{"date":"2025-09-09","open":5791,"high":5877,"low":5762,"close":5858,"volume":13806},{"date":"2025-09-10","open":5829,"high":5896,"low":5829,"close":5896,"volume":21611},{"date":"2025-09-11","open":5896,"high":5925,"low":5877,"close":5925,"volume":14810},{"date":"2025-09-12","open":5925,"high":5944,"low":5906,"close":5944,"volume":16856},{"date":"2025-09-15","open":5925,"high":5925,"low":5848,"close":5867,"volume":7347},{"date":"2025-09-16","open":5886,"high":5886,"low":5829,"close":5829,"volume":20830},{"date":"2025-09-17","open":5829,"high":6001,"low":5829,"close":5982,"volume":40122},{"date":"2025-09-18","open":5953,"high":6001,"low":5915,"close":5963,"volume":18810},{"date":"2025-09-19","open":6270,"high":6290,"low":6150,"close":6160,"volume":33337},{"date":"2025-09-22","open":5886,"high":5934,"low":5886,"close":5915,"volume":8491},{"date":"2025-09-23","open":5925,"high":6030,"low":5886,"close":5934,"volume":20307},{"date":"2025-09-24","open":5934,"high":5944,"low":5829,"close":5858,"volume":20507},{"date":"2025-09-25","open":5858,"high":5906,"low":5848,"close":5867,"volume":4912},{"date":"2025-09-26","open":5877,"high":5877,"low":5781,"close":5829,"volume":10035},{"date":"2025-09-29","open":5829,"high":5867,"low":5781,"close":5829,"volume":12673},{"date":"2025-09-30","open":5800,"high":5848,"low":5743,"close":5753,"volume":20647},{"date":"2025-10-01","open":5781,"high":5781,"low":5734,"close":5734,"volume":8532},{"date":"2025-10-02","open":5772,"high":5781,"low":5734,"close":5753,"volume":13868},{"date":"2025-10-10","open":5772,"high":5867,"low":5753,"close":5820,"volume":18288},{"date":"2025-10-13","open":5743,"high":5867,"low":5743,"close":5800,"volume":12665},{"date":"2025-10-14","open":5810,"high":5839,"low":5753,"close":5781,"volume":11332},{"date":"2025-10-15","open":5781,"high":5896,"low":5753,"close":5791,"volume":20586},{"date":"2025-10-16","open":5829,"high":5829,"low":5743,"close":5762,"volume":17546},{"date":"2025-10-17","open":5762,"high":5800,"low":5714,"close":5743,"volume":17290},{"date":"2025-10-20","open":5743,"high":5762,"low":5705,"close":5724,"volume":14790},{"date":"2025-10-21","open":5753,"high":5772,"low":5695,"close":5705,"volume":36689},{"date":"2025-10-22","open":5705,"high":5772,"low":5676,"close":5762,"volume":24026},{"date":"2025-10-23","open":5743,"high":5791,"low":5676,"close":5762,"volume":88131},{"date":"2025-10-24","open":5772,"high":5781,"low":5695,"close":5724,"volume":23278},{"date":"2025-10-27","open":5734,"high":5743,"low":5705,"close":5734,"volume":25077},{"date":"2025-10-28","open":5743,"high":5743,"low":5686,"close":5734,"volume":19443},{"date":"2025-10-29","open":5762,"high":5762,"low":5695,"close":5705,"volume":32636},{"date":"2025-10-30","open":5705,"high":5705,"low":5638,"close":5667,"volume":29148},{"date":"2025-10-31","open":5648,"high":5743,"low":5628,"close":5638,"volume":49028},{"date":"2025-11-03","open":5667,"high":5667,"low":5571,"close":5571,"volume":25791,"rsi_14":21.05,"sma_20":5999.0,"sma_60":6073.83,"sma_120":6145.08},{"date":"2025-11-04","open":5562,"high":5600,"low":5447,"close":5504,"volume":43398,"rsi_14":15.91,"sma_20":5986.0,"sma_60":6069.17,"sma_120":6141.08},{"date":"2025-11-05","open":5552,"high":5552,"low":5351,"close":5428,"volume":41861,"rsi_14":14.29,"sma_20":5970.0,"sma_60":6062.33,"sma_120":6135.67},{"date":"2025-11-06","open":5447,"high":5504,"low":5380,"close":5447,"volume":19150,"rsi_14":18.37,"sma_20":5954.5,"sma_60":6055.33,"sma_120":6130.33},{"date":"2025-11-07","open":5447,"high":5476,"low":5332,"close":5380,"volume":64581,"rsi_14":16.67,"sma_20":5931.5,"sma_60":6047.17,"sma_120":6123.92},{"date":"2025-11-10","open":5351,"high":5495,"low":5351,"close":5495,"volume":12705,"rsi_14":32.81,"sma_20":5915.5,"sma_60":6041.67,"sma_120":6117.75},{"date":"2025-11-11","open":5504,"high":5552,"low":5456,"close":5485,"volume":11959,"rsi_14":25.42,"sma_20":5900.0,"sma_60":6035.5,"sma_120":6112.25},{"date":"2025-11-12","open":5456,"high":5600,"low":5456,"close":5581,"volume":9440,"rsi_14":36.23,"sma_20":5889.0,"sma_60":6030.83,"sma_120":6109.25},{"date":"2025-11-13","open":5581,"high":5600,"low":5514,"close":5552,"volume":14612,"rsi_14":36.76,"sma_20":5878.0,"sma_60":6025.67,"sma_120":6107.08},{"date":"2025-11-14","open":5476,"high":5495,"low":5380,"close":5409,"volume":73036,"rsi_14":29.27,"sma_20":5860.5,"sma_60":6018.17,"sma_120":6103.83},{"date":"2025-11-17","open":5409,"high":5437,"low":5380,"close":5409,"volume":11394,"rsi_14":29.27,"sma_20":5844.0,"sma_60":6011.17,"sma_120":6100.17},{"date":"2025-11-18","open":5380,"high":5390,"low":5342,"close":5342,"volume":30119,"rsi_14":27.91,"sma_20":5825.0,"sma_60":6003.17,"sma_120":6096.0},{"date":"2025-11-19","open":5342,"high":5361,"low":5265,"close":5323,"volume":13224,"rsi_14":28.57,"sma_20":5802.0,"sma_60":5995.33,"sma_120":6092.58},{"date":"2025-11-20","open":5351,"high":5418,"low":5323,"close":5399,"volume":4323,"rsi_14":35.96,"sma_20":5783.0,"sma_60":5989.83,"sma_120":6089.83},{"date":"2025-11-21","open":5399,"high":5418,"low":5342,"close":5351,"volume":5623,"rsi_14":36.78,"sma_20":5763.5,"sma_60":5983.33,"sma_120":6087.08},{"date":"2025-11-24","open":5342,"high":5428,"low":5323,"close":5361,"volume":6727,"rsi_14":40.74,"sma_20":5744.0,"sma_60":5976.5,"sma_120":6083.83},{"date":"2025-11-25","open":5361,"high":5399,"low":5342,"close":5380,"volume":3618,"rsi_14":46.67,"sma_20":5725.5,"sma_60":5968.17,"sma_120":6079.33},{"date":"2025-11-26","open":5361,"high":5437,"low":5361,"close":5380,"volume":4594,"rsi_14":45.21,"sma_20":5708.5,"sma_60":5959.67,"sma_120":6074.83},{"date":"2025-11-27","open":5361,"high":5437,"low":5361,"close":5390,"volume":9569,"rsi_14":50.75,"sma_20":5694.0,"sma_60":5951.33,"sma_120":6070.25},{"date":"2025-11-28","open":5418,"high":5456,"low":5390,"close":5437,"volume":3783,"rsi_14":45.0,"sma_20":5683.5,"sma_60":5944.67,"sma_120":6065.67},{"date":"2025-12-01","open":5476,"high":5533,"low":5380,"close":5437,"volume":7933,"rsi_14":45.76,"sma_20":5676.5,"sma_60":5939.0,"sma_120":6061.08},{"date":"2025-12-02","open":5447,"high":5485,"low":5418,"close":5466,"volume":3315,"rsi_14":38.46,"sma_20":5674.5,"sma_60":5933.83,"sma_120":6056.25},{"date":"2025-12-03","open":5485,"high":5581,"low":5447,"close":5447,"volume":10611,"rsi_14":39.22,"sma_20":5675.5,"sma_60":5928.17,"sma_120":6051.17},{"date":"2025-12-04","open":5476,"high":5638,"low":5428,"close":5476,"volume":14652,"rsi_14":58.97,"sma_20":5677.0,"sma_60":5922.67,"sma_120":6046.33},{"date":"2025-12-05","open":5476,"high":5542,"low":5456,"close":5542,"volume":5402,"rsi_14":65.22,"sma_20":5685.5,"sma_60":5917.5,"sma_120":6041.75},{"date":"2025-12-08","open":5542,"high":5609,"low":5504,"close":5552,"volume":7766,"rsi_14":77.5,"sma_20":5688.5,"sma_60":5913.17,"sma_120":6037.92},{"date":"2025-12-09","open":5562,"high":5562,"low":5523,"close":5533,"volume":3313,"rsi_14":77.5,"sma_20":5691.0,"sma_60":5907.5,"sma_120":6033.92},{"date":"2025-12-10","open":5533,"high":5542,"low":5476,"close":5514,"volume":3511,"rsi_14":67.65,"sma_20":5687.5,"sma_60":5900.83,"sma_120":6030.08},{"date":"2025-12-11","open":5523,"high":5571,"low":5495,"close":5542,"volume":8660,"rsi_14":81.25,"sma_20":5687.0,"sma_60":5894.17,"sma_120":6026.5},{"date":"2025-12-12","open":5542,"high":5600,"low":5523,"close":5562,"volume":11747,"rsi_14":81.82,"sma_20":5695.0,"sma_60":5887.5,"sma_120":6023.17},{"date":"2025-12-15","open":5495,"high":5581,"low":5495,"close":5552,"volume":13653,"rsi_14":78.12,"sma_20":5702.5,"sma_60":5882.0,"sma_120":6018.92},{"date":"2025-12-16","open":5552,"high":5571,"low":5476,"close":5533,"volume":7395,"rsi_14":73.53,"sma_20":5712.5,"sma_60":5876.83,"sma_120":6014.92},{"date":"2025-12-17","open":5485,"high":5542,"low":5485,"close":5533,"volume":11715,"rsi_14":72.73,"sma_20":5723.5,"sma_60":5869.0,"sma_120":6010.08},{"date":"2025-12-18","open":5571,"high":6603,"low":5533,"close":5820,"volume":3153921,"rsi_14":84.48,"sma_20":5745.5,"sma_60":5866.0,"sma_120":6007.58},{"date":"2025-12-19","open":5829,"high":5915,"low":5695,"close":5791,"volume":244909,"rsi_14":80.33,"sma_20":5768.5,"sma_60":5864.33,"sma_120":6006.0},{"date":"2025-12-22","open":5800,"high":5829,"low":5705,"close":5724,"volume":177627,"rsi_14":70.77,"sma_20":5787.5,"sma_60":5861.0,"sma_120":6004.08},{"date":"2025-12-23","open":5781,"high":5839,"low":5714,"close":5724,"volume":139581,"rsi_14":73.02,"sma_20":5805.5,"sma_60":5857.33,"sma_120":6002.42},{"date":"2025-12-24","open":5753,"high":5915,"low":5734,"close":5734,"volume":82695,"rsi_14":72.13,"sma_20":5824.0,"sma_60":5855.17,"sma_120":6000.25},{"date":"2025-12-26","open":5734,"high":5791,"low":5686,"close":5743,"volume":55443,"rsi_14":69.09,"sma_20":5842.5,"sma_60":5853.0,"sma_120":5998.42},{"date":"2025-12-29","open":5695,"high":5781,"low":5676,"close":5686,"volume":60215,"rsi_14":61.67,"sma_20":5855.5,"sma_60":5850.5,"sma_120":5995.83},{"date":"2025-12-30","open":5686,"high":5714,"low":5648,"close":5667,"volume":41299,"rsi_14":61.67,"sma_20":5867.5,"sma_60":5847.67,"sma_120":5993.17},{"date":"2026-01-02","open":5628,"high":5676,"low":5619,"close":5667,"volume":30466,"rsi_14":63.79,"sma_20":5878.0,"sma_60":5846.17,"sma_120":5990.58},{"date":"2026-01-05","open":5667,"high":5667,"low":5504,"close":5552,"volume":59684,"rsi_14":50.75,"sma_20":5883.5,"sma_60":5843.0,"sma_120":5986.92},{"date":"2026-01-06","open":5590,"high":5600,"low":5399,"close":5485,"volume":68065,"rsi_14":44.44,"sma_20":5884.0,"sma_60":5838.5,"sma_120":5982.25},{"date":"2026-01-07","open":5590,"high":5590,"low":5380,"close":5428,"volume":55470,"rsi_14":41.56,"sma_20":5878.0,"sma_60":5831.67,"sma_120":5976.67},{"date":"2026-01-08","open":5428,"high":5476,"low":5399,"close":5409,"volume":14324,"rsi_14":41.56,"sma_20":5870.5,"sma_60":5824.83,"sma_120":5971.0},{"date":"2026-01-09","open":5390,"high":5562,"low":5390,"close":5466,"volume":25749,"rsi_14":45.78,"sma_20":5867.0,"sma_60":5819.33,"sma_120":5966.42},{"date":"2026-01-12","open":5437,"high":5466,"low":5351,"close":5428,"volume":28841,"rsi_14":14.04,"sma_20":5862.5,"sma_60":5813.0,"sma_120":5961.92},{"date":"2026-01-13","open":5428,"high":5533,"low":5380,"close":5523,"volume":12273,"rsi_14":28.12,"sma_20":5861.5,"sma_60":5808.83,"sma_120":5958.42},{"date":"2026-01-14","open":5485,"high":5542,"low":5409,"close":5456,"volume":21705,"rsi_14":28.12,"sma_20":5856.0,"sma_60":5803.83,"sma_120":5953.58},{"date":"2026-01-15","open":5466,"high":5533,"low":5447,"close":5533,"volume":13468,"rsi_14":36.11,"sma_20":5855.0,"sma_60":5800.5,"sma_120":5949.5},{"date":"2026-01-16","open":5533,"high":5533,"low":5447,"close":5447,"volume":17336,"rsi_14":21.37,"sma_20":8955.5,"sma_60":10139.17,"sma_120":11436.42},{"date":"2026-01-19","open":5447,"high":5466,"low":5370,"close":5456,"volume":28756,"rsi_14":31.25,"sma_20":5846.5,"sma_60":5790.67,"sma_120":5940.83},{"date":"2026-01-20","open":5456,"high":5542,"low":5399,"close":5533,"volume":19191,"rsi_14":40.24,"sma_20":5831.5,"sma_60":5786.67,"sma_120":5937.42},{"date":"2026-01-21","open":5447,"high":5514,"low":5370,"close":5476,"volume":24072,"rsi_14":38.37,"sma_20":5815.0,"sma_60":5782.33,"sma_120":5933.75},{"date":"2026-01-22","open":5476,"high":5504,"low":5428,"close":5495,"volume":11952,"rsi_14":39.77,"sma_20":5803.0,"sma_60":5778.17,"sma_120":5930.42},{"date":"2026-01-23","open":5466,"high":5523,"low":5456,"close":5476,"volume":22109,"rsi_14":44.87,"sma_20":5790.0,"sma_60":5773.67,"sma_120":5927.92},{"date":"2026-01-26","open":5552,"high":5590,"low":5476,"close":5590,"volume":19641,"rsi_14":56.63,"sma_20":5782.5,"sma_60":5771.67,"sma_120":5926.5},{"date":"2026-01-27","open":5609,"high":5609,"low":5523,"close":5571,"volume":11610,"rsi_14":59.49,"sma_20":5773.5,"sma_60":5770.0,"sma_120":5924.67},{"date":"2026-01-28","open":5581,"high":5609,"low":5495,"close":5562,"volume":27746,"rsi_14":60.26,"sma_20":5767.0,"sma_60":5768.67,"sma_120":5922.67},{"date":"2026-01-29","open":5628,"high":5628,"low":5428,"close":5562,"volume":32270,"rsi_14":56.94,"sma_20":5761.5,"sma_60":5768.5,"sma_120":5921.17},{"date":"2026-01-30","open":5609,"high":5609,"low":5514,"close":5562,"volume":10783,"rsi_14":60.29,"sma_20":5756.0,"sma_60":5769.5,"sma_120":5919.33},{"date":"2026-02-02","open":5533,"high":5638,"low":5418,"close":5447,"volume":23717,"rsi_14":44.29,"sma_20":5750.5,"sma_60":5769.83,"sma_120":5916.08},{"date":"2026-02-03","open":5456,"high":5533,"low":5447,"close":5533,"volume":8456,"rsi_14":55.56,"sma_20":5753.0,"sma_60":5771.33,"sma_120":5913.33},{"date":"2026-02-04","open":5533,"high":5609,"low":5495,"close":5609,"volume":19905,"rsi_14":55.56,"sma_20":5762.5,"sma_60":5775.33,"sma_120":5911.25},{"date":"2026-02-05","open":5619,"high":5638,"low":5504,"close":5542,"volume":14888,"rsi_14":57.14,"sma_20":5769.5,"sma_60":5776.17,"sma_120":5908.92},{"date":"2026-02-06","open":5542,"high":5552,"low":5409,"close":5514,"volume":25894,"rsi_14":54.17,"sma_20":5772.0,"sma_60":5776.67,"sma_120":5906.08},{"date":"2026-02-09","open":5514,"high":5581,"low":5495,"close":5542,"volume":14495,"rsi_14":50.75,"sma_20":5778.0,"sma_60":5776.0,"sma_120":5903.42},{"date":"2026-02-10","open":5542,"high":5609,"low":5542,"close":5600,"volume":77468,"rsi_14":59.7,"sma_20":5782.0,"sma_60":5776.83,"sma_120":5901.25},{"date":"2026-02-11","open":5609,"high":5724,"low":5609,"close":5686,"volume":22797,"rsi_14":63.51,"sma_20":5794.0,"sma_60":5781.67,"sma_120":5899.92},{"date":"2026-02-12","open":5686,"high":5743,"low":5667,"close":5695,"volume":26406,"rsi_14":65.75,"sma_20":5802.5,"sma_60":5786.67,"sma_120":5898.92},{"date":"2026-02-13","open":5657,"high":5734,"low":5648,"close":5676,"volume":34785,"rsi_14":57.14,"sma_20":5814.5,"sma_60":5792.5,"sma_120":5897.83},{"date":"2026-02-19","open":5686,"high":5791,"low":5638,"close":5781,"volume":38210,"rsi_14":65.28,"sma_20":5831.5,"sma_60":5800.5,"sma_120":5897.92},{"date":"2026-02-20","open":5791,"high":5839,"low":5686,"close":5839,"volume":36115,"rsi_14":68.83,"sma_20":5847.5,"sma_60":5808.17,"sma_120":5899.0},{"date":"2026-02-23","open":5839,"high":5848,"low":5781,"close":5800,"volume":39210,"rsi_14":65.43,"sma_20":5864.5,"sma_60":5816.0,"sma_120":5899.67},{"date":"2026-02-24","open":5762,"high":5839,"low":5743,"close":5800,"volume":21820,"rsi_14":65.43,"sma_20":5880.5,"sma_60":5823.67,"sma_120":5900.08},{"date":"2026-02-25","open":5839,"high":5839,"low":5753,"close":5772,"volume":18801,"rsi_14":73.61,"sma_20":5896.0,"sma_60":5830.5,"sma_120":5899.33},{"date":"2026-02-26","open":5772,"high":5829,"low":5734,"close":5743,"volume":20974,"rsi_14":66.67,"sma_20":5904.0,"sma_60":5836.83,"sma_120":5898.25},{"date":"2026-02-27","open":5743,"high":5753,"low":5571,"close":5734,"volume":53602,"rsi_14":61.02,"sma_20":5912.5,"sma_60":5842.83,"sma_120":5897.08},{"date":"2026-03-03","open":5581,"high":5734,"low":5581,"close":5581,"volume":58475,"rsi_14":52.94,"sma_20":5913.5,"sma_60":5845.33,"sma_120":5895.0},{"date":"2026-03-04","open":5590,"high":5590,"low":5189,"close":5227,"volume":101305,"rsi_14":35.29,"sma_20":5896.0,"sma_60":5841.67,"sma_120":5890.33},{"date":"2026-03-05","open":5275,"high":5466,"low":5275,"close":5409,"volume":29421,"rsi_14":44.07,"sma_20":5888.0,"sma_60":5840.67,"sma_120":5887.25},{"date":"2026-03-06","open":5466,"high":5552,"low":5361,"close":5447,"volume":21606,"rsi_14":43.1,"sma_20":5888.0,"sma_60":5840.67,"sma_120":5884.42},{"date":"2026-03-09","open":5361,"high":5447,"low":5275,"close":5399,"volume":24522,"rsi_14":36.61,"sma_20":5881.0,"sma_60":5839.33,"sma_120":5881.0},{"date":"2026-03-10","open":5485,"high":5504,"low":5399,"close":5466,"volume":11701,"rsi_14":39.83,"sma_20":5873.5,"sma_60":5838.0,"sma_120":5877.75},{"date":"2026-03-11","open":5437,"high":5571,"low":5437,"close":5571,"volume":18135,"rsi_14":45.67,"sma_20":5875.0,"sma_60":5838.33,"sma_120":5875.75},{"date":"2026-03-12","open":5571,"high":5571,"low":5456,"close":5552,"volume":10690,"rsi_14":39.83,"sma_20":5877.0,"sma_60":5838.67,"sma_120":5873.08},{"date":"2026-03-13","open":5581,"high":5628,"low":5456,"close":5600,"volume":5397,"rsi_14":39.32,"sma_20":5880.0,"sma_60":5840.17,"sma_120":5870.5},{"date":"2026-03-16","open":5628,"high":5628,"low":5542,"close":5590,"volume":8497,"rsi_14":40.35,"sma_20":5879.5,"sma_60":5841.0,"sma_120":5867.58},{"date":"2026-03-17","open":5552,"high":5600,"low":5552,"close":5571,"volume":13430,"rsi_14":39.66,"sma_20":5873.5,"sma_60":7715.67,"sma_120":9963.75},{"date":"2026-03-18","open":5571,"high":5667,"low":5571,"close":5638,"volume":14105,"rsi_14":44.17,"sma_20":5870.5,"sma_60":7644.17,"sma_120":9917.08},{"date":"2026-03-19","open":5600,"high":5667,"low":5600,"close":5638,"volume":10092,"rsi_14":45.3,"sma_20":5868.5,"sma_60":7576.17,"sma_120":9870.83},{"date":"2026-03-20","open":5657,"high":5695,"low":5619,"close":5657,"volume":12724,"rsi_14":46.61,"sma_20":5862.0,"sma_60":7512.5,"sma_120":9826.33},{"date":"2026-03-23","open":5600,"high":5734,"low":5552,"close":5581,"volume":19375,"rsi_14":50.0,"sma_20":5848.5,"sma_60":7446.0,"sma_120":9780.0},{"date":"2026-03-24","open":5581,"high":5686,"low":5581,"close":5676,"volume":22540,"rsi_14":78.31,"sma_20":5842.0,"sma_60":7380.5,"sma_120":9725.42},{"date":"2026-03-25","open":5705,"high":5800,"low":5676,"close":5734,"volume":35379,"rsi_14":74.29,"sma_20":5838.5,"sma_60":7318.33,"sma_120":9674.83},{"date":"2026-03-26","open":5724,"high":5743,"low":5676,"close":5724,"volume":12532,"rsi_14":71.64,"sma_20":5836.0,"sma_60":7258.33,"sma_120":9618.0},{"date":"2026-03-27","open":5724,"high":5781,"low":5619,"close":5762,"volume":17688,"rsi_14":78.79,"sma_20":5837.0,"sma_60":7212.0,"sma_120":9562.67},{"date":"2026-03-30","open":5753,"high":5753,"low":5590,"close":5714,"volume":25952,"rsi_14":70.31,"sma_20":5836.0,"sma_60":7156.17,"sma_120":9511.83},{"date":"2026-03-31","open":5676,"high":5734,"low":5648,"close":5676,"volume":13478,"rsi_14":59.65,"sma_20":5841.0,"sma_60":7107.33,"sma_120":9462.75},{"date":"2026-04-01","open":5724,"high":5810,"low":5657,"close":5810,"volume":53059,"rsi_14":69.57,"sma_20":5871.5,"sma_60":7062.33,"sma_120":9413.58},{"date":"2026-04-02","open":6060,"high":6060,"low":5720,"close":5730,"volume":64879,"rsi_14":43.43,"sma_20":5875.0,"sma_60":7008.67,"sma_120":9361.58},{"date":"2026-04-03","open":5740,"high":5790,"low":5720,"close":5750,"volume":12353,"rsi_14":45.0,"sma_20":5877.5,"sma_60":6957.0,"sma_120":9305.0},{"date":"2026-04-06","open":5780,"high":5790,"low":5670,"close":5670,"volume":12577,"rsi_14":42.45,"sma_20":5878.5,"sma_60":6905.0,"sma_120":9247.08},{"date":"2026-04-07","open":5670,"high":5760,"low":5630,"close":5760,"volume":8854,"rsi_14":43.52,"sma_20":5880.5,"sma_60":6855.67,"sma_120":9189.75},{"date":"2026-04-08","open":5770,"high":5830,"low":5740,"close":5830,"volume":20134,"rsi_14":46.96,"sma_20":5880.5,"sma_60":6806.67,"sma_120":9140.67},{"date":"2026-04-09","open":5830,"high":5890,"low":5760,"close":5890,"volume":10450,"rsi_14":48.74,"sma_20":5884.5,"sma_60":6758.0,"sma_120":9087.5},{"date":"2026-04-10","open":5910,"high":5950,"low":5820,"close":5910,"volume":10731,"rsi_14":53.1,"sma_20":5887.0,"sma_60":6712.33,"sma_120":9033.67},{"date":"2026-04-13","open":5950,"high":5950,"low":5850,"close":5910,"volume":5271,"rsi_14":48.54,"sma_20":5890.0,"sma_60":6666.0,"sma_120":8980.42},{"date":"2026-04-14","open":5940,"high":5960,"low":5910,"close":5940,"volume":20506,"rsi_14":47.0,"sma_20":5895.5,"sma_60":6620.0,"sma_120":8925.5},{"date":"2026-04-15","open":5950,"high":6010,"low":5930,"close":6000,"volume":29420,"rsi_14":50.48,"sma_20":5900.5,"sma_60":6572.33,"sma_120":8865.5},{"date":"2026-04-16","open":6090,"high":6090,"low":5980,"close":6050,"volume":23016,"rsi_14":50.94,"sma_20":5908.0,"sma_60":6519.33,"sma_120":8799.25},{"date":"2026-04-17","open":6100,"high":6120,"low":6040,"close":6080,"volume":19421,"rsi_14":54.81,"sma_20":5916.0,"sma_60":6464.33,"sma_120":8727.25},{"date":"2026-04-20","open":6080,"high":6190,"low":6040,"close":6140,"volume":35663,"rsi_14":59.43,"sma_20":5931.0,"sma_60":6408.17,"sma_120":8653.42},{"date":"2026-04-21","open":6170,"high":6170,"low":6070,"close":6140,"volume":34663,"rsi_14":53.26,"sma_20":5941.0,"sma_60":6352.5,"sma_120":8582.83},{"date":"2026-04-22","open":6120,"high":6170,"low":6090,"close":6130,"volume":31633,"rsi_14":84.48,"sma_20":5947.5,"sma_60":6292.17,"sma_120":8511.33},{"date":"2026-04-23","open":6170,"high":6170,"low":6020,"close":6020,"volume":24269,"rsi_14":70.15,"sma_20":5949.0,"sma_60":6234.0,"sma_120":8444.17},{"date":"2026-04-24","open":6010,"high":6090,"low":6000,"close":6070,"volume":17786,"rsi_14":81.25,"sma_20":5951.0,"sma_60":6179.67,"sma_120":8377.17},{"date":"2026-04-27","open":6080,"high":6150,"low":6030,"close":6100,"volume":52906,"rsi_14":79.31,"sma_20":5957.0,"sma_60":6126.5,"sma_120":8316.0},{"date":"2026-04-28","open":6190,"high":6190,"low":6060,"close":6090,"volume":14314,"rsi_14":75.0,"sma_20":5964.5,"sma_60":5906.33,"sma_120":5837.5},{"date":"2026-04-29","open":6090,"high":6110,"low":6020,"close":6090,"volume":27901,"rsi_14":71.74,"sma_20":5965.0,"sma_60":5913.33,"sma_120":5841.67},{"date":"2026-04-30","open":6090,"high":6090,"low":6010,"close":6060,"volume":37372,"rsi_14":57.89,"sma_20":6035.5,"sma_60":5935.67,"sma_120":5892.33},{"date":"2026-05-04","open":6060,"high":6130,"low":6030,"close":6060,"volume":19257,"rsi_14":65.96,"sma_20":5997.0,"sma_60":5920.83,"sma_120":5845.33},{"date":"2026-05-06","open":6060,"high":6060,"low":5860,"close":5910,"volume":48919,"rsi_14":47.46,"sma_20":6009.0,"sma_60":5922.83,"sma_120":5847.08},{"date":"2026-05-07","open":5940,"high":5940,"low":5800,"close":5890,"volume":14806,"rsi_14":40.0,"sma_20":6015.5,"sma_60":5923.17,"sma_120":5849.25},{"date":"2026-05-08","open":5880,"high":5910,"low":5780,"close":5870,"volume":11073,"rsi_14":32.69,"sma_20":6017.5,"sma_60":5924.33,"sma_120":5850.25},{"date":"2026-05-11","open":5840,"high":5840,"low":5720,"close":5760,"volume":19401,"rsi_14":23.33,"sma_20":6011.0,"sma_60":5924.17,"sma_120":5850.42},{"date":"2026-05-12","open":5760,"high":5770,"low":5650,"close":5660,"volume":36185,"rsi_14":12.5,"sma_20":5998.5,"sma_60":5921.83,"sma_120":5848.92},{"date":"2026-05-13","open":5700,"high":5830,"low":5600,"close":5690,"volume":13853,"rsi_14":16.42,"sma_20":5987.5,"sma_60":5919.0,"sma_120":5847.92},{"date":"2026-05-14","open":5660,"high":5740,"low":5600,"close":5710,"volume":21341,"rsi_14":19.12,"sma_20":5976.0,"sma_60":5915.0,"sma_120":5848.33},{"date":"2026-05-15","open":5740,"high":5880,"low":5650,"close":5770,"volume":32282,"rsi_14":30.16,"sma_20":5964.5,"sma_60":5911.83,"sma_120":5849.25},{"date":"2026-05-18","open":5770,"high":5780,"low":5600,"close":5710,"volume":17900,"rsi_14":21.88,"sma_20":5947.5,"sma_60":5908.0,"sma_120":5850.25},{"date":"2026-05-19","open":5740,"high":5750,"low":5510,"close":5550,"volume":35385,"rsi_14":14.29,"sma_20":5921.0,"sma_60":5899.67,"sma_120":5850.08},{"date":"2026-05-20","open":5650,"high":5650,"low":5460,"close":5490,"volume":16320,"rsi_14":13.41,"sma_20":5888.5,"sma_60":5889.33,"sma_120":5848.75},{"date":"2026-05-21","open":5490,"high":5630,"low":5490,"close":5540,"volume":21029,"rsi_14":18.39,"sma_20":5858.5,"sma_60":5880.5,"sma_120":5848.25},{"date":"2026-05-22","open":5690,"high":5690,"low":5510,"close":5640,"volume":11321,"rsi_14":27.66,"sma_20":5834.0,"sma_60":5873.33,"sma_120":5848.5},{"date":"2026-05-26","open":5770,"high":5770,"low":5570,"close":5630,"volume":18863,"rsi_14":27.37,"sma_20":5814.5,"sma_60":5866.5,"sma_120":5848.5},{"date":"2026-05-27","open":5630,"high":5630,"low":5450,"close":5480,"volume":21113,"rsi_14":27.37,"sma_20":5785.0,"sma_60":5857.67,"sma_120":5847.25},{"date":"2026-05-28","open":5500,"high":5500,"low":5350,"close":5410,"volume":20937,"rsi_14":26.0,"sma_20":5750.5,"sma_60":5847.83,"sma_120":5845.33},{"date":"2026-05-29","open":5390,"high":5500,"low":5320,"close":5330,"volume":12827,"rsi_14":24.53,"sma_20":5712.5,"sma_60":5839.33,"sma_120":5842.33},{"date":"2026-06-01","open":5330,"high":5420,"low":5070,"close":5260,"volume":77712,"rsi_14":25.49,"sma_20":5671.0,"sma_60":5835.83,"sma_120":5838.75},{"date":"2026-06-02","open":5130,"high":5290,"low":5020,"close":5290,"volume":23631,"rsi_14":30.53,"sma_20":5632.5,"sma_60":5829.67,"sma_120":5835.17},{"date":"2026-06-04","open":5290,"high":5290,"low":5010,"close":5080,"volume":49139,"rsi_14":23.01,"sma_20":5583.5,"sma_60":5819.33,"sma_120":5830.0},{"date":"2026-06-05","open":5080,"high":5150,"low":4950,"close":5050,"volume":43986,"rsi_14":21.05,"sma_20":5540.5,"sma_60":5809.33,"sma_120":5824.33},{"date":"2026-06-08","open":4940,"high":4965,"low":4760,"close":4800,"volume":31156,"rsi_14":13.53,"sma_20":5486.0,"sma_60":5794.0,"sma_120":5816.0},{"date":"2026-06-09","open":4725,"high":4990,"low":4725,"close":4875,"volume":16612,"rsi_14":18.96,"sma_20":5436.25,"sma_60":5778.08,"sma_120":5808.21},{"date":"2026-06-10","open":4835,"high":4880,"low":4715,"close":4880,"volume":26859,"rsi_14":21.85,"sma_20":5392.25,"sma_60":5762.58,"sma_120":5800.62},{"date":"2026-06-11","open":4880,"high":4880,"low":4630,"close":4730,"volume":65160,"rsi_14":20.31,"sma_20":5345.75,"sma_60":5743.75,"sma_120":5791.96},{"date":"2026-06-12","open":4825,"high":4940,"low":4800,"close":4910,"volume":14430,"rsi_14":27.66,"sma_20":5306.75,"sma_60":5728.08,"sma_120":5784.54},{"date":"2026-06-15","open":4935,"high":5010,"low":4895,"close":4945,"volume":11864,"rsi_14":24.16,"sma_20":5268.5,"sma_60":5713.33,"sma_120":5777.25},{"date":"2026-06-16","open":4945,"high":5000,"low":4945,"close":4975,"volume":6168,"rsi_14":26.01,"sma_20":5228.75,"sma_60":5697.92,"sma_120":5770.29},{"date":"2026-06-17","open":4995,"high":5030,"low":4945,"close":5030,"volume":8916,"rsi_14":48.72,"sma_20":5020.75,"sma_60":5585.58,"sma_120":5713.38},{"date":"2026-06-18","open":5030,"high":5050,"low":4890,"close":4940,"volume":7957,"rsi_14":31.78,"sma_20":5164.25,"sma_60":5667.08,"sma_120":5756.88},{"date":"2026-06-19","open":4900,"high":5000,"low":4750,"close":4965,"volume":23927,"rsi_14":35.22,"sma_20":5138.0,"sma_60":5652.5,"sma_120":5747.5},{"date":"2026-06-22","open":4965,"high":4965,"low":4715,"close":4790,"volume":17858,"rsi_14":32.46,"sma_20":5100.5,"sma_60":5633.33,"sma_120":5736.92},{"date":"2026-06-23","open":4790,"high":4790,"low":4560,"close":4625,"volume":28132,"rsi_14":27.46,"sma_20":5049.75,"sma_60":5610.42,"sma_120":5725.54},{"date":"2026-06-24","open":4550,"high":4650,"low":4445,"close":4570,"volume":24533,"rsi_14":30.68,"sma_20":4996.75,"sma_60":5586.75,"sma_120":5713.71},{"date":"2026-06-25","open":4565,"high":4570,"low":4465,"close":4500,"volume":10047,"rsi_14":29.78,"sma_20":4947.75,"sma_60":5561.25,"sma_120":5701.21},{"date":"2026-06-26","open":4525,"high":4530,"low":4255,"close":4445,"volume":38357,"rsi_14":34.76,"sma_20":4899.5,"sma_60":5535.67,"sma_120":5688.17},{"date":"2026-06-29","open":4440,"high":4660,"low":4305,"close":4615,"volume":24998,"rsi_14":39.68,"sma_20":4863.75,"sma_60":5513.58,"sma_120":5677.04},{"date":"2026-06-30","open":4580,"high":4670,"low":4580,"close":4595,"volume":13866,"rsi_14":38.82,"sma_20":4830.5,"sma_60":5488.83,"sma_120":5665.92},{"date":"2026-07-01","open":4660,"high":4690,"low":4620,"close":4670,"volume":7974,"rsi_14":47.5,"sma_20":4799.5,"sma_60":5471.17,"sma_120":5655.42},{"date":"2026-07-02","open":4675,"high":4745,"low":4560,"close":4680,"volume":20744,"rsi_14":38.83,"sma_20":4779.5,"sma_60":5453.33,"sma_120":5646.0},{"date":"2026-07-03","open":4685,"high":4730,"low":4495,"close":4730,"volume":35216,"rsi_14":39.71,"sma_20":4763.5,"sma_60":5437.67,"sma_120":5637.58},{"date":"2026-07-06","open":4735,"high":4890,"low":4730,"close":4790,"volume":12013,"rsi_14":41.4,"sma_20":4763.0,"sma_60":5421.5,"sma_120":5630.17},{"date":"2026-07-07","open":4820,"high":4860,"low":4755,"close":4805,"volume":10838,"rsi_14":39.13,"sma_20":4759.5,"sma_60":5404.42,"sma_120":5623.04},{"date":"2026-07-08","open":4825,"high":4860,"low":4735,"close":4800,"volume":23805,"rsi_14":42.63,"sma_20":4755.5,"sma_60":5386.25,"sma_120":5615.38},{"date":"2026-07-09","open":4645,"high":4800,"low":4645,"close":4800,"volume":20364,"rsi_14":41.08,"sma_20":4759.0,"sma_60":5367.75,"sma_120":5608.04},{"date":"2026-07-10","open":4800,"high":4860,"low":4760,"close":4800,"volume":38549,"rsi_14":50.67,"sma_20":4753.5,"sma_60":5349.25,"sma_120":5599.88},{"date":"2026-07-13","open":4800,"high":4855,"low":4680,"close":4700,"volume":4638,"rsi_14":55.47,"sma_20":4741.25,"sma_60":5328.58,"sma_120":5591.46},{"date":"2026-07-14","open":4675,"high":4735,"low":4510,"close":4730,"volume":68954,"rsi_14":62.12,"sma_20":4729.0,"sma_60":5307.42,"sma_120":5582.62},{"date":"2026-07-15","open":4695,"high":4800,"low":4660,"close":4765,"volume":5670,"rsi_14":71.2,"sma_20":4715.75,"sma_60":5286.0,"sma_120":5574.83},{"date":"2026-07-16","open":4770,"high":4790,"low":4650,"close":4775,"volume":11976,"rsi_14":78.45,"sma_20":4707.5,"sma_60":5264.25,"sma_120":5567.04},{"date":"2026-07-20","open":4780,"high":4805,"low":4730,"close":4775,"volume":1226,"rsi_14":69.51,"sma_20":4698.0,"sma_60":5241.5,"sma_120":5558.58},{"date":"2026-07-21","open":4740,"high":4805,"low":4615,"close":4785,"volume":5582,"rsi_14":73.75,"sma_20":4697.75,"sma_60":5218.92,"sma_120":5550.71},{"date":"2026-07-22","open":4790,"high":4810,"low":4730,"close":4780,"volume":2116,"rsi_14":66.67,"sma_20":4705.5,"sma_60":5196.42,"sma_120":5542.62},{"date":"2026-07-23","open":4715,"high":4815,"low":4700,"close":4815,"volume":8804,"rsi_14":69.01,"sma_20":4717.75,"sma_60":5176.33,"sma_120":5535.0},{"date":"2026-07-24","open":4820,"high":4855,"low":4770,"close":4810,"volume":7037,"rsi_14":62.9,"sma_20":4733.25,"sma_60":5155.33,"sma_120":5526.33},{"date":"2026-07-27","open":4815,"high":4862,"low":4765,"close":4850,"volume":6107,"rsi_14":60.34,"sma_20":4753.5,"sma_60":5134.5,"sma_120":5518.17},{"date":"2026-07-28","open":4845,"high":4845,"low":4600,"close":4695,"volume":13477,"rsi_14":37.21,"sma_20":4757.5,"sma_60":5111.25,"sma_120":5508.79},{"date":"2026-07-29","open":4695,"high":4960,"low":4505,"close":4585,"volume":25386,"rsi_14":29.91,"sma_20":4757.0,"sma_60":5086.17,"sma_120":5498.5},{"date":"2026-07-30","open":4310,"high":4585,"low":4310,"close":4440,"volume":23228,"rsi_14":23.53,"sma_20":4745.5,"sma_60":5059.17,"sma_120":5487.0},{"date":"2026-07-31","open":4485,"high":4640,"low":4480,"close":4570,"volume":2542,"rsi_14":35.8,"sma_20":4740.0,"sma_60":5034.33,"sma_120":5477.58},{"date":"2026-08-03","open":4575,"high":4620,"low":4495,"close":4570,"volume":1741,"rsi_14":40.85,"sma_20":4732.0,"sma_60":5012.0,"sma_120":5467.42},{"date":"2026-08-04","open":4540,"high":4755,"low":4540,"close":4725,"volume":5050,"rsi_14":49.7,"sma_20":4728.75,"sma_60":4992.58,"sma_120":5457.88},{"date":"2026-08-05","open":4775,"high":4810,"low":4730,"close":4750,"volume":3732,"rsi_14":49.09,"sma_20":4726.0,"sma_60":4973.92,"sma_120":5449.12},{"date":"2026-08-06","open":4765,"high":4780,"low":4695,"close":4755,"volume":8528,"rsi_14":48.78,"sma_20":4723.75,"sma_60":4957.17,"sma_120":5440.67},{"date":"2026-08-07","open":4760,"high":4800,"low":4680,"close":4770,"volume":7522,"rsi_14":49.7,"sma_20":4722.25,"sma_60":4942.33,"sma_120":5432.08},{"date":"2026-08-10","open":4780,"high":4870,"low":4780,"close":4865,"volume":7759,"rsi_14":54.35,"sma_20":4725.5,"sma_60":4928.58,"sma_120":5423.79},{"date":"2026-08-11","open":4865,"high":4885,"low":4840,"close":4875,"volume":2819,"rsi_14":55.14,"sma_20":4734.25,"sma_60":4914.67,"sma_120":5414.83},{"date":"2026-08-12","open":4880,"high":4880,"low":4840,"close":4850,"volume":4792,"rsi_14":51.91,"sma_20":4740.25,"sma_60":4899.33,"sma_120":5405.58},{"date":"2026-08-13","open":4840,"high":4875,"low":4805,"close":4850,"volume":2969,"rsi_14":52.2,"sma_20":4744.5,"sma_60":4885.0,"sma_120":5396.5},{"date":"2026-08-14","open":4855,"high":4860,"low":4825,"close":4850,"volume":5435,"rsi_14":50.0,"sma_20":4748.25,"sma_60":4873.33,"sma_120":5386.5},{"date":"2026-08-18","open":4850,"high":4850,"low":4750,"close":4800,"volume":6119,"rsi_14":56.86,"sma_20":4749.5,"sma_60":4861.83,"sma_120":5375.58},{"date":"2026-08-19","open":4800,"high":4800,"low":4705,"close":4780,"volume":2955,"rsi_14":64.44,"sma_20":4749.25,"sma_60":4849.17,"sma_120":5364.83},{"date":"2026-08-20","open":4800,"high":4810,"low":4730,"close":4760,"volume":4304,"rsi_14":79.09,"sma_20":4748.25,"sma_60":4834.5,"sma_120":5353.92},{"date":"2026-08-21","open":4760,"high":4760,"low":4670,"close":4730,"volume":4966,"rsi_14":67.78,"sma_20":4744.0,"sma_60":4819.5,"sma_120":5343.0},{"date":"2026-08-24","open":4730,"high":4755,"low":4610,"close":4680,"volume":5068,"rsi_14":61.0,"sma_20":4737.5,"sma_60":4806.17,"sma_120":5331.92},{"date":"2026-08-25","open":4680,"high":4730,"low":4665,"close":4710,"volume":2142,"rsi_14":48.0,"sma_20":4730.5,"sma_60":4794.5,"sma_120":5321.17},{"date":"2026-08-26","open":4710,"high":4760,"low":4710,"close":4745,"volume":1591,"rsi_14":49.35,"sma_20":4733.0,"sma_60":4784.75,"sma_120":5312.04},{"date":"2026-08-27","open":4745,"high":4760,"low":4705,"close":4710,"volume":2764,"rsi_14":44.58,"sma_20":4739.25,"sma_60":4775.58,"sma_120":5305.71},{"date":"2026-08-28","open":4710,"high":4750,"low":4710,"close":4750,"volume":1817,"rsi_14":47.73,"sma_20":4754.75,"sma_60":4766.58,"sma_120":5298.12},{"date":"2026-08-31","open":4750,"high":4760,"low":4710,"close":4725,"volume":5209,"rsi_14":31.08,"sma_20":4762.5,"sma_60":4760.67,"sma_120":5290.0},{"date":"2026-09-01","open":4725,"high":4800,"low":4725,"close":4800,"volume":2993,"rsi_14":41.38,"sma_20":4774.0,"sma_60":4756.5,"sma_120":5282.92},{"date":"2026-09-02","open":4800,"high":4850,"low":4745,"close":4835,"volume":2194,"rsi_14":48.31,"sma_20":4779.5,"sma_60":4757.08,"sma_120":5275.54},{"date":"2026-09-03","open":4835,"high":4880,"low":4790,"close":4835,"volume":7408,"rsi_14":48.31,"sma_20":4783.75,"sma_60":4756.42,"sma_120":5267.25},{"date":"2026-09-04","open":4835,"high":4875,"low":4835,"close":4850,"volume":1246,"rsi_14":50.0,"sma_20":4788.5,"sma_60":4755.92,"sma_120":5259.25},{"date":"2026-09-07","open":4850,"high":4900,"low":4810,"close":4900,"volume":2151,"rsi_14":60.87,"sma_20":4795.0,"sma_60":4758.75,"sma_120":5251.25},{"date":"2026-09-08","open":4900,"high":4910,"low":4795,"close":4905,"volume":6848,"rsi_14":64.04,"sma_20":4797.0,"sma_60":4758.67,"sma_120":5243.38},{"date":"2026-09-09","open":4885,"high":4900,"low":4805,"close":4810,"volume":3951,"rsi_14":54.81,"sma_20":4793.75,"sma_60":4756.42,"sma_120":5234.88},{"date":"2026-09-10","open":4810,"high":4910,"low":4810,"close":4855,"volume":1822,"rsi_14":61.68,"sma_20":4794.0,"sma_60":4754.42,"sma_120":5226.17},{"date":"2026-09-11","open":4855,"high":4895,"low":4820,"close":4880,"volume":1709,"rsi_14":69.61,"sma_20":4795.5,"sma_60":4751.92,"sma_120":5217.67},{"date":"2026-09-14","open":4880,"high":5030,"low":4880,"close":5000,"volume":12534,"rsi_14":74.17,"sma_20":4803.0,"sma_60":4752.92,"sma_120":5210.0},{"date":"2026-09-15","open":4960,"high":5020,"low":4900,"close":5010,"volume":2728,"rsi_14":73.04,"sma_20":4813.5,"sma_60":4753.67,"sma_120":5203.08},{"date":"2026-09-16","open":4910,"high":5010,"low":4870,"close":4990,"volume":1631,"rsi_14":75.0,"sma_20":4824.0,"sma_60":4757.0,"sma_120":5195.17},{"date":"2026-09-17","open":5010,"high":5040,"low":4895,"close":5010,"volume":2399,"rsi_14":74.07,"sma_20":4836.5,"sma_60":4763.42,"sma_120":5186.92},{"date":"2026-09-18","open":4940,"high":5090,"low":4895,"close":4905,"volume":17878,"rsi_14":64.52,"sma_20":4845.25,"sma_60":4769.0,"sma_120":5177.88},{"date":"2026-09-21","open":4925,"high":5010,"low":4865,"close":4980,"volume":1880,"rsi_14":64.52,"sma_20":4860.25,"sma_60":4777.0,"sma_120":5169.12},{"date":"2026-09-22","open":4900,"high":4980,"low":4900,"close":4940,"volume":2155,"rsi_14":58.4,"sma_20":4871.75,"sma_60":4785.25,"sma_120":5160.46},{"date":"2026-09-23","open":4940,"high":5000,"low":4940,"close":4990,"volume":2737,"rsi_14":61.48,"sma_20":4884.0,"sma_60":4791.5,"sma_120":5152.54},{"date":"2026-09-28","open":5030,"high":5040,"low":4945,"close":5040,"volume":4225,"rsi_14":63.38,"sma_20":4900.5,"sma_60":4798.92,"sma_120":5143.88},{"date":"2026-09-29","open":5060,"high":5060,"low":4980,"close":5030,"volume":2501,"rsi_14":59.7,"sma_20":4914.5,"sma_60":4804.92,"sma_120":5138.04},{"date":"2026-09-30","open":5060,"high":5060,"low":4950,"close":5010,"volume":1767,"rsi_14":57.66,"sma_20":4928.75,"sma_60":4810.42,"sma_120":5131.88},{"date":"2026-10-01","open":5050,"high":5050,"low":4960,"close":4995,"volume":3954,"rsi_14":65.29,"sma_20":4938.5,"sma_60":4814.83,"sma_120":5126.25},{"date":"2026-10-02","open":5040,"high":5040,"low":4990,"close":5040,"volume":2557,"rsi_14":65.29,"sma_20":4948.75,"sma_60":4819.0,"sma_120":5120.25},{"date":"2026-10-06","open":5090,"high":5090,"low":5000,"close":5080,"volume":5145,"rsi_14":66.13,"sma_20":4961.0,"sma_60":4823.58,"sma_120":5114.0},{"date":"2026-10-07","open":5100,"high":5150,"low":5010,"close":5080,"volume":3413,"rsi_14":58.0,"sma_20":4972.5,"sma_60":4828.25,"sma_120":5107.25},{"date":"2026-10-08","open":5090,"high":5140,"low":5000,"close":5120,"volume":4709,"rsi_14":60.38,"sma_20":4983.5,"sma_60":4833.58,"sma_120":5100.67},{"date":"2026-10-12","open":5080,"high":5080,"low":4705,"close":4990,"volume":7252,"rsi_14":50.0,"sma_20":4987.75,"sma_60":4836.75,"sma_120":5093.0},{"date":"2026-10-13","open":4860,"high":5120,"low":4860,"close":5080,"volume":4974,"rsi_14":54.93,"sma_20":5001.25,"sma_60":4843.08,"sma_120":5085.83},{"date":"2026-10-14","open":5030,"high":5190,"low":5010,"close":5070,"volume":945,"rsi_14":63.41,"sma_20":5012.0,"sma_60":4848.75,"sma_120":5078.08},{"date":"2026-10-15","open":5010,"high":5080,"low":4840,"close":4915,"volume":4748,"rsi_14":45.32,"sma_20":5013.75,"sma_60":4851.25,"sma_120":5068.62},{"date":"2026-10-16","open":5040,"high":5060,"low":4915,"close":4965,"volume":12146,"rsi_14":51.77,"sma_20":5012.0,"sma_60":4854.42,"sma_120":5059.33},{"date":"2026-10-19","open":4910,"high":5100,"low":4815,"close":5100,"volume":8621,"rsi_14":56.96,"sma_20":5016.5,"sma_60":4859.83,"sma_120":5050.67},{"date":"2026-10-20","open":4950,"high":5100,"low":4770,"close":4870,"volume":5441,"rsi_14":41.24,"sma_20":5010.5,"sma_60":4861.25,"sma_120":5040.08},{"date":"2026-10-21","open":4980,"high":4980,"low":4790,"close":4900,"volume":5140,"rsi_14":43.43,"sma_20":5005.0,"sma_60":4863.25,"sma_120":5029.83},{"date":"2026-10-22","open":4865,"high":4885,"low":4790,"close":4845,"volume":3306,"rsi_14":41.95,"sma_20":5002.0,"sma_60":4863.75,"sma_120":5020.04},{"date":"2026-10-23","open":5013,"high":5013,"low":4780,"close":4780,"volume":4804,"rsi_14":40.0,"sma_20":4992.0,"sma_60":4863.25,"sma_120":5009.29}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":10.36,"pbr":0.88,"ttm_eps":null,"close":6953.2095},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":8.66,"pbr":0.73,"ttm_eps":null,"close":5942.8354},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":8.92,"pbr":0.76,"ttm_eps":null,"close":6356.1704},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":8.17,"pbr":0.74,"ttm_eps":null,"close":5979.5767},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":7.72,"pbr":0.71,"ttm_eps":null,"close":5915.1152},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":9.44,"pbr":0.69,"ttm_eps":null,"close":5752.6646},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":10.12,"pbr":0.65,"ttm_eps":null,"close":5666.6611},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":8.36,"pbr":0.66,"ttm_eps":null,"close":5676.2173},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":7.61,"pbr":0.52,"ttm_eps":null,"close":4595.0}],"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":"오리콤","phase":"above-fold","symbol_resolved":true}