{"status":"ok","report":{"price_analysis":{"current":648.85,"change_1d":-7.0,"change_7d":-8.5,"change_30d":0.1,"high_30d":779.8192,"low_30d":639.6901,"position_in_range":7.0,"support":653.7,"resistance":765.81},"summary":"Meta Platforms, Inc.(META)은 Communication Services 섹터 US 시장 종목입니다, 시가총액 1.42조. 현재가 $648.85, 전일 대비 -7.0%, 30일 +0.1%. PER 21.9배 / ROE 6.1%. 기술적 시그널: MACD 데드크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 21.9배입니다. ROE 6.1%입니다. 시가총액 1.42조. 매출 2282.48억, 영업이익 869.27억.","grade":"C","comment":"PER 21.91배, ROE 6.07%","per":21.91,"pbr":5.85,"roe":6.07,"eps":29.619999999999997,"revenue":228248000000.0,"operating_income":86927000000.0,"net_income":57444492990.0,"market_cap":1424904179774,"profit_margin":25.17,"roa":3.52,"operating_margin":38.08,"gross_margin":81.37,"debt_ratio":0.42997308792172145,"total_assets":449956000000.0,"total_equity":261221000000.0,"total_debt":112318000000.0,"dividend_yield":0.37,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 30.3로 약세 구간입니다. MACD(3.40)가 시그널선(15.86)을 하회합니다(데드크로스). SMA20 723, SMA60 649 — 혼조세입니다. 볼린저밴드 675~771 (현재 위치 -27%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 30","rsi_14":30.297906201820254,"macd":3.3956859852912658,"macd_signal":15.860253176400201,"sma_20":723.1007500000001,"sma_60":649.3440833333333,"bb_upper":771.3236543375656,"bb_lower":674.8778456624345,"atr_14":25.56890000000001},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"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 21.91x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":45,"summary":"매출 +8.0%","metrics":[{"name":"매출 성장률 (QoQ)","value":8.0,"unit":"%","percentile":72,"direction":"higher_better"},{"name":"영업이익 성장률","value":-17.9,"unit":"%","percentile":18,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 6.1%","metrics":[{"name":"ROE","value":6.07,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":38.08,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":25.17,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":3.52,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":37,"summary":"RSI 30","metrics":[{"name":"RSI (14)","value":30.3,"unit":"","percentile":30,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":0.1,"unit":"%","percentile":51,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":70,"summary":"유동비율 2.2x, 순차입금비율 0.4x","metrics":[{"name":"유동비율","value":2.23,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.37,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":111.0,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.02,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 21.91x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 +8.0%"},"profitability":{"grade":"C","reason":"ROE 6.1%"},"momentum":{"grade":"D","reason":"RSI 30"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":3.52,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":6.07,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":23.27,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.43,"unit":"","threshold":"≤ 0.5","pass":true,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":0.32,"unit":"","threshold":"≤ 0.5","pass":true,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":81.37,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":38.08,"unit":"%","threshold":"≥ 20%","pass":true,"source":"버핏"},{"metric":"Profit Margin","value":25.17,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":6,"total_count":8,"overall_comment":"8개 지표 중 6개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["버핏 체크리스트 6/8 통과"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["버핏 체크리스트 6/8 통과"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":21.91,"current_pbr":5.85,"per_5y_high":26.79,"per_5y_low":18.69,"per_5y_avg":23.45,"per_percentile":22.2,"pbr_5y_high":9.34,"pbr_5y_low":5.33,"pbr_5y_avg":7.7,"pbr_percentile":22.2,"per_5y_median":24.36,"pbr_5y_median":7.89,"history":[{"quarter":"2024-Q2","per":25.55,"pbr":7.9},{"quarter":"2024-Q3","per":26.79,"pbr":8.55},{"quarter":"2024-Q4","per":24.36,"pbr":7.89},{"quarter":"2025-Q1","per":22.39,"pbr":7.67},{"quarter":"2025-Q2","per":26.64,"pbr":9.33},{"quarter":"2025-Q3","per":25.4,"pbr":9.34},{"quarter":"2025-Q4","per":22.19,"pbr":7.5},{"quarter":"2026-Q1","per":18.69,"pbr":5.8},{"quarter":"2026-Q2","per":19.02,"pbr":5.33},{"quarter":"현재","per":21.91,"pbr":5.85}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":500.5657,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":568.8241,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":582.6302,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":574.0355,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":735.6788,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":732.5236,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":658.9552,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":571.6243,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":563.29,"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":"Internet Content & Information"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":25.55,"eps":19.59,"close":500.57,"source":"reported"},{"date":"2024-07","per":24.06,"eps":19.59,"close":471.39,"source":"reported"},{"date":"2024-08","per":26.42,"eps":19.59,"close":517.53,"source":"reported"},{"date":"2024-09","per":26.79,"eps":21.23,"close":568.82,"source":"reported"},{"date":"2024-10","per":26.57,"eps":21.23,"close":563.99,"source":"reported"},{"date":"2024-11","per":26.88,"eps":21.23,"close":570.69,"source":"reported"},{"date":"2024-12","per":24.36,"eps":23.92,"close":582.63,"source":"reported"},{"date":"2025-01","per":28.67,"eps":23.92,"close":685.79,"source":"reported"},{"date":"2025-02","per":27.8,"eps":23.92,"close":664.91,"source":"reported"},{"date":"2025-03","per":22.39,"eps":25.64,"close":574.04,"source":"reported"},{"date":"2025-04","per":21.33,"eps":25.64,"close":546.79,"source":"reported"},{"date":"2025-05","per":25.15,"eps":25.64,"close":644.88,"source":"reported"},{"date":"2025-06","per":26.64,"eps":27.62,"close":735.68,"source":"reported"},{"date":"2025-07","per":27.91,"eps":27.62,"close":770.96,"source":"reported"},{"date":"2025-08","per":26.66,"eps":27.62,"close":736.33,"source":"reported"},{"date":"2025-09","per":25.4,"eps":28.84,"close":732.52,"source":"reported"},{"date":"2025-10","per":22.42,"eps":28.84,"close":646.71,"source":"reported"},{"date":"2025-11","per":22.41,"eps":28.84,"close":646.31,"source":"reported"},{"date":"2025-12","per":22.19,"eps":29.7,"close":658.96,"source":"reported"},{"date":"2026-01","per":24.08,"eps":29.7,"close":715.27,"source":"reported"},{"date":"2026-02","per":21.79,"eps":29.7,"close":647.07,"source":"reported"},{"date":"2026-03","per":18.69,"eps":30.58,"close":571.62,"source":"reported"},{"date":"2026-04","per":19.99,"eps":30.58,"close":611.37,"source":"reported"},{"date":"2026-05","per":20.67,"eps":30.58,"close":631.95,"source":"reported"},{"date":"2026-06","per":19.02,"eps":29.62,"close":563.29,"source":"reported"},{"date":"2026-07","per":18.8,"eps":29.62,"close":556.71,"source":"reported"},{"date":"2026-08","per":19.32,"eps":29.62,"close":572.34,"source":"reported"},{"date":"2026-09","per":24.48,"eps":29.62,"close":725.18,"source":"reported"},{"date":"2026-10","per":21.91,"eps":29.62,"close":648.85,"source":"reported"}],"trailing_per_history_meta":{"avg":23.74,"std":2.96,"upper_1sd":26.7,"lower_1sd":20.77,"current":21.91,"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":0.37,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"B","percentile":83,"summary":"배당성향 8%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":8.1,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":12.3,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.37,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.37,"summary":"배당수익률 0.37%","metrics":[{"name":"배당수익률","value":0.37,"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":"21.9배"},{"label":"PBR","value":"5.8배"},{"label":"5년 PER 밴드","value":"하위 22%"},{"label":"ROE","value":"6.1%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"view_distribution","label":"AI 장인 관점분포","as_of":"2026-10-22","age_days":2,"t_class":"T1","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":2},"summary":"가격 2일 전 · 기술지표 2일 전 · AI 장인 관점분포 2일 전"},"view_distribution":{"available":true,"n":10,"agreement_level":"MEDIUM","agreement_label":"합의도 보통","coverage_level":"full","as_of":"2026-10-22"},"data_summary":{"axes_covered":4,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금","관점 분포"],"sections_available":22,"sections_total":25},"consensus":{"available":true,"analyst_count":58},"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":"2026-10-23T19:59:43.119759+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-22"},"chart_data":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"fundamental":{"status":"available"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":18.41,"pbr":6.59,"roe":0.06066893549906018,"dividend_yield":0.37,"eps":6.18,"revenue":60801000000.0,"operating_income":18775000000.0,"net_income":15848000000.0,"market_cap":1605078876000.0,"profit_margin":0.2606536076709265,"operating_margin":0.3087942632522491,"roa":0.035221221630559435,"gross_margin":0.8136543806845282,"total_equity":261221000000.0,"total_assets":449956000000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":null,"roe":0.06614997882477501,"dividend_yield":null,"eps":7.31,"revenue":56311000000.0,"operating_income":22872000000.0,"net_income":16119492990.0,"market_cap":null,"profit_margin":0.2862583330077605,"operating_margin":0.40617286143027115,"roa":0.04078303096774193,"gross_margin":0.8185434462183232,"total_equity":243681000000.0,"total_assets":395250000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.10480429749174887,"dividend_yield":null,"eps":8.88,"revenue":59894000000.0,"operating_income":24745000000.0,"net_income":22768000000.0,"market_cap":null,"profit_margin":0.38013824423147563,"operating_margin":0.41314655892076,"roa":0.062204081186598585,"gross_margin":0.8179116439042308,"total_equity":217243000000.0,"total_assets":366021000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.013959168530293817,"dividend_yield":null,"eps":7.25,"revenue":51242000000.0,"operating_income":20535000000.0,"net_income":2709000000.0,"market_cap":null,"profit_margin":0.05286678896217946,"operating_margin":0.4007454822216151,"roa":0.008915759402851463,"gross_margin":0.820342687639046,"total_equity":194066000000.0,"total_assets":303844000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.09400215307325575,"dividend_yield":null,"eps":7.14,"revenue":47516000000.0,"operating_income":20441000000.0,"net_income":18337000000.0,"market_cap":null,"profit_margin":0.38591211381429413,"operating_margin":0.43019193534809325,"roa":0.06221331053388703,"gross_margin":0.821302298173247,"total_equity":195070000000.0,"total_assets":294744000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.0899534667538602,"dividend_yield":null,"eps":6.43,"revenue":42314000000.0,"operating_income":17555000000.0,"net_income":16644000000.0,"market_cap":null,"profit_margin":0.39334499220116276,"operating_margin":0.414874509618566,"roa":0.059397672484859734,"gross_margin":0.8210521340454696,"total_equity":185029000000.0,"total_assets":280213000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.11409517239113652,"dividend_yield":null,"eps":8.02,"revenue":48385000000.0,"operating_income":23364000000.0,"net_income":20838000000.0,"market_cap":null,"profit_margin":0.43067066239537044,"operating_margin":0.48287692466673554,"roa":0.07548523115042709,"gross_margin":0.8173194171747442,"total_equity":182637000000.0,"total_assets":276054000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.09535097156124452,"dividend_yield":null,"eps":6.03,"revenue":40589000000.0,"operating_income":17350000000.0,"net_income":15688000000.0,"market_cap":null,"profit_margin":0.3865086599817685,"operating_margin":0.4274557146024785,"roa":0.061183738416898066,"gross_margin":0.8183005247727216,"total_equity":164529000000.0,"total_assets":256408000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.08589399284269886,"dividend_yield":null,"eps":5.16,"revenue":39071000000.0,"operating_income":14847000000.0,"net_income":13465000000.0,"market_cap":null,"profit_margin":0.34462900872770086,"operating_margin":0.38000051188861306,"roa":0.058482961109808114,"gross_margin":0.8129559007959868,"total_equity":156763000000.0,"total_assets":230238000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.08271973998354834,"dividend_yield":null,"eps":4.71,"revenue":36455000000.0,"operating_income":13818000000.0,"net_income":12369000000.0,"market_cap":null,"profit_margin":0.33929502125908656,"operating_margin":0.3790426553284872,"roa":0.05550519646030407,"gross_margin":0.8178576326978466,"total_equity":149529000000.0,"total_assets":222844000000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.09151389324140813,"dividend_yield":null,"eps":5.33,"revenue":40111000000.0,"operating_income":16384000000.0,"net_income":14017000000.0,"market_cap":null,"profit_margin":0.3494552616489242,"operating_margin":0.4084665054473835,"roa":0.06104353657952383,"gross_margin":0.8081573633167959,"total_equity":153168000000.0,"total_assets":229623000000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.08107200100788813,"dividend_yield":null,"eps":4.39,"revenue":34146000000.0,"operating_income":13748000000.0,"net_income":11583000000.0,"market_cap":null,"profit_margin":0.33921982076963625,"operating_margin":0.4026240262402624,"roa":0.05355706187521385,"gross_margin":0.8181338956246705,"total_equity":142873000000.0,"total_assets":216274000000.0}],"current_price":648.85,"change_pct":-6.98,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":132.4634},{"date":"2016-10-25","close":131.4794},{"date":"2016-10-26","close":130.2371},{"date":"2016-10-27","close":128.8954},{"date":"2016-10-28","close":130.4856},{"date":"2016-10-31","close":130.1874},{"date":"2016-11-01","close":128.7066},{"date":"2016-11-02","close":126.3908},{"date":"2016-11-03","close":119.2648},{"date":"2016-11-04","close":120.0102},{"date":"2016-11-07","close":121.4016},{"date":"2016-11-08","close":123.4589},{"date":"2016-11-09","close":122.4253},{"date":"2016-11-10","close":120.0599},{"date":"2016-11-11","close":118.2908},{"date":"2016-11-14","close":114.3749},{"date":"2016-11-15","close":116.4819},{"date":"2016-11-16","close":115.6272},{"date":"2016-11-17","close":117.0683},{"date":"2016-11-18","close":116.303},{"date":"2016-11-21","close":121.0239},{"date":"2016-11-22","close":120.7258},{"date":"2016-11-23","close":120.0996},{"date":"2016-11-25","close":119.6424},{"date":"2016-11-28","close":119.6723},{"date":"2016-11-29","close":120.1294},{"date":"2016-11-30","close":117.6944},{"date":"2016-12-01","close":114.3948},{"date":"2016-12-02","close":114.6929},{"date":"2016-12-05","close":116.7105},{"date":"2016-12-06","close":116.5912},{"date":"2016-12-07","close":117.2273},{"date":"2016-12-08","close":118.1814},{"date":"2016-12-09","close":118.9467},{"date":"2016-12-12","close":117.0484},{"date":"2016-12-13","close":119.5729},{"date":"2016-12-14","close":119.4735},{"date":"2016-12-15","close":119.8313},{"date":"2016-12-16","close":119.1356},{"date":"2016-12-19","close":118.5094},{"date":"2016-12-20","close":118.3603},{"date":"2016-12-21","close":118.3106},{"date":"2016-12-22","close":116.6807},{"date":"2016-12-23","close":116.5515},{"date":"2016-12-27","close":117.287},{"date":"2016-12-28","close":116.2036},{"date":"2016-12-29","close":115.6371},{"date":"2016-12-30","close":114.3451},{"date":"2017-01-03","close":116.144},{"date":"2017-01-04","close":117.9628},{"date":"2017-01-05","close":119.9307},{"date":"2017-01-06","close":122.6539},{"date":"2017-01-09","close":124.1347},{"date":"2017-01-10","close":123.5881},{"date":"2017-01-11","close":125.3175},{"date":"2017-01-12","close":125.8442},{"date":"2017-01-13","close":127.5536},{"date":"2017-01-17","close":127.0865},{"date":"2017-01-18","close":127.1362},{"date":"2017-01-19","close":126.7685},{"date":"2017-01-20","close":126.2616},{"date":"2017-01-23","close":128.14},{"date":"2017-01-24","close":128.5773},{"date":"2017-01-25","close":130.6744},{"date":"2017-01-26","close":131.9665},{"date":"2017-01-27","close":131.3701},{"date":"2017-01-30","close":130.1775},{"date":"2017-01-31","close":129.5215},{"date":"2017-02-01","close":132.4137},{"date":"2017-02-02","close":130.0383},{"date":"2017-02-03","close":130.1775},{"date":"2017-02-06","close":131.2509},{"date":"2017-02-07","close":131.0322},{"date":"2017-02-08","close":133.3777},{"date":"2017-02-09","close":133.3181},{"date":"2017-02-10","close":133.3678},{"date":"2017-02-13","close":133.2287},{"date":"2017-02-14","close":133.0299},{"date":"2017-02-15","close":132.6224},{"date":"2017-02-16","close":133.0199},{"date":"2017-02-17","close":132.7119},{"date":"2017-02-21","close":132.9007},{"date":"2017-02-22","close":135.286},{"date":"2017-02-23","close":134.5306},{"date":"2017-02-24","close":134.6102},{"date":"2017-02-27","close":135.5742},{"date":"2017-02-28","close":134.7095},{"date":"2017-03-01","close":136.578},{"date":"2017-03-02","close":135.9221},{"date":"2017-03-03","close":136.3296},{"date":"2017-03-06","close":136.578},{"date":"2017-03-07","close":136.4588},{"date":"2017-03-08","close":136.8762},{"date":"2017-03-09","close":137.393},{"date":"2017-03-10","close":137.9396},{"date":"2017-03-13","close":138.7447},{"date":"2017-03-14","close":138.4664},{"date":"2017-03-15","close":138.864},{"date":"2017-03-16","close":139.1323},{"date":"2017-03-17","close":138.9832},{"date":"2017-03-20","close":139.0826},{"date":"2017-03-21","close":137.6613},{"date":"2017-03-22","close":138.7347},{"date":"2017-03-23","close":138.6751},{"date":"2017-03-24","close":139.4801},{"date":"2017-03-27","close":139.4603},{"date":"2017-03-28","close":140.8914},{"date":"2017-03-29","close":141.776},{"date":"2017-03-30","close":141.5375},{"date":"2017-03-31","close":141.1797},{"date":"2017-04-03","close":141.4082},{"date":"2017-04-04","close":140.8616},{"date":"2017-04-05","close":140.9809},{"date":"2017-04-06","close":140.3051},{"date":"2017-04-07","close":139.9174},{"date":"2017-04-10","close":140.1758},{"date":"2017-04-11","close":139.0627},{"date":"2017-04-12","close":138.7248},{"date":"2017-04-13","close":138.536},{"date":"2017-04-17","close":140.5535},{"date":"2017-04-18","close":140.0963},{"date":"2017-04-19","close":141.3983},{"date":"2017-04-20","close":142.919},{"date":"2017-04-21","close":142.7997},{"date":"2017-04-24","close":144.5787},{"date":"2017-04-25","close":145.5925},{"date":"2017-04-26","close":145.662},{"date":"2017-04-27","close":146.795},{"date":"2017-04-28","close":149.3294},{"date":"2017-05-01","close":151.5259},{"date":"2017-05-02","close":151.8439},{"date":"2017-05-03","close":150.8699},{"date":"2017-05-04","close":149.9258},{"date":"2017-05-05","close":149.3195},{"date":"2017-05-08","close":150.1345},{"date":"2017-05-09","close":149.558},{"date":"2017-05-10","close":149.3692},{"date":"2017-05-11","close":149.1207},{"date":"2017-05-12","close":149.4089},{"date":"2017-05-15","close":149.2698},{"date":"2017-05-16","close":148.8623},{"date":"2017-05-17","close":143.9625},{"date":"2017-05-18","close":146.7553},{"date":"2017-05-19","close":147.1528},{"date":"2017-05-22","close":147.3317},{"date":"2017-05-23","close":147.1628},{"date":"2017-05-24","close":149.1207},{"date":"2017-05-25","close":151.0289},{"date":"2017-05-26","close":151.1979},{"date":"2017-05-30","close":151.4464},{"date":"2017-05-31","close":150.532},{"date":"2017-06-01","close":150.6016},{"date":"2017-06-02","close":152.6689},{"date":"2017-06-05","close":152.6888},{"date":"2017-06-06","close":151.8737},{"date":"2017-06-07","close":152.1818},{"date":"2017-06-08","close":153.7621},{"date":"2017-06-09","close":148.6834},{"date":"2017-06-12","close":147.5305},{"date":"2017-06-13","close":149.7568},{"date":"2017-06-14","close":149.3294},{"date":"2017-06-15","close":148.8822},{"date":"2017-06-16","close":149.717},{"date":"2017-06-19","close":151.9334},{"date":"2017-06-20","close":151.3172},{"date":"2017-06-21","close":152.967},{"date":"2017-06-22","close":152.4601},{"date":"2017-06-23","close":154.1199},{"date":"2017-06-26","close":152.649},{"date":"2017-06-27","close":149.6574},{"date":"2017-06-28","close":152.3011},{"date":"2017-06-29","close":150.1146},{"date":"2017-06-30","close":150.055},{"date":"2017-07-03","close":147.5206},{"date":"2017-07-05","close":149.4189},{"date":"2017-07-06","close":147.9082},{"date":"2017-07-07","close":150.5121},{"date":"2017-07-10","close":152.5595},{"date":"2017-07-11","close":154.3187},{"date":"2017-07-12","close":157.9264},{"date":"2017-07-13","close":158.2842},{"date":"2017-07-14","close":158.9899},{"date":"2017-07-17","close":158.7513},{"date":"2017-07-18","close":161.8622},{"date":"2017-07-19","close":163.1343},{"date":"2017-07-20","close":163.5219},{"date":"2017-07-21","close":163.4225},{"date":"2017-07-24","close":164.9829},{"date":"2017-07-25","close":164.2673},{"date":"2017-07-26","close":164.5953},{"date":"2017-07-27","close":169.3957},{"date":"2017-07-28","close":171.3934},{"date":"2017-07-31","close":168.213},{"date":"2017-08-01","close":168.8193},{"date":"2017-08-02","close":168.2627},{"date":"2017-08-03","close":167.557},{"date":"2017-08-04","close":168.5807},{"date":"2017-08-07","close":170.9263},{"date":"2017-08-08","close":170.1809},{"date":"2017-08-09","close":170.1312},{"date":"2017-08-10","close":166.3743},{"date":"2017-08-11","close":167.0502},{"date":"2017-08-14","close":169.7038},{"date":"2017-08-15","close":169.9523},{"date":"2017-08-16","close":168.9584},{"date":"2017-08-17","close":165.8874},{"date":"2017-08-18","close":166.3843},{"date":"2017-08-21","close":166.752},{"date":"2017-08-22","close":168.6006},{"date":"2017-08-23","close":167.6763},{"date":"2017-08-24","close":166.7123},{"date":"2017-08-25","close":165.301},{"date":"2017-08-28","close":166.2153},{"date":"2017-08-29","close":167.0204},{"date":"2017-08-30","close":168.8789},{"date":"2017-08-31","close":170.9163},{"date":"2017-09-01","close":170.9661},{"date":"2017-09-05","close":169.674},{"date":"2017-09-06","close":171.0356},{"date":"2017-09-07","close":172.1488},{"date":"2017-09-08","close":169.9026},{"date":"2017-09-11","close":172.4469},{"date":"2017-09-12","close":171.9003},{"date":"2017-09-13","close":171.9897},{"date":"2017-09-14","close":169.9126},{"date":"2017-09-15","close":170.5884},{"date":"2017-09-18","close":168.9684},{"date":"2017-09-19","close":171.463},{"date":"2017-09-20","close":171.1151},{"date":"2017-09-21","close":170.0616},{"date":"2017-09-22","close":169.4951},{"date":"2017-09-25","close":161.8721},{"date":"2017-09-26","close":163.2039},{"date":"2017-09-27","close":166.6526},{"date":"2017-09-28","close":167.6962},{"date":"2017-09-29","close":169.8231},{"date":"2017-10-02","close":168.4317},{"date":"2017-10-03","close":168.9187},{"date":"2017-10-04","close":167.3881},{"date":"2017-10-05","close":170.1908},{"date":"2017-10-06","close":171.1747},{"date":"2017-10-09","close":171.4431},{"date":"2017-10-10","close":170.5387},{"date":"2017-10-11","close":171.6816},{"date":"2017-10-12","close":171.4928},{"date":"2017-10-13","close":172.6755},{"date":"2017-10-16","close":173.4507},{"date":"2017-10-17","close":175.031},{"date":"2017-10-18","close":174.9515},{"date":"2017-10-19","close":173.4905},{"date":"2017-10-20","close":173.9079},{"date":"2017-10-23","close":170.2207},{"date":"2017-10-24","close":170.7474},{"date":"2017-10-25","close":169.5547},{"date":"2017-10-26","close":169.5846},{"date":"2017-10-27","close":176.7901},{"date":"2017-10-30","close":178.7679},{"date":"2017-10-31","close":178.9568},{"date":"2017-11-01","close":181.5409},{"date":"2017-11-02","close":177.8237},{"date":"2017-11-03","close":177.8237},{"date":"2017-11-06","close":179.0661},{"date":"2017-11-07","close":179.1456},{"date":"2017-11-08","close":178.4599},{"date":"2017-11-09","close":178.2014},{"date":"2017-11-10","close":177.3666},{"date":"2017-11-13","close":177.6747},{"date":"2017-11-14","close":176.979},{"date":"2017-11-15","close":176.8597},{"date":"2017-11-16","close":178.4897},{"date":"2017-11-17","close":177.9033},{"date":"2017-11-20","close":177.6449},{"date":"2017-11-21","close":180.7457},{"date":"2017-11-22","close":179.7618},{"date":"2017-11-24","close":181.6601},{"date":"2017-11-27","close":181.9086},{"date":"2017-11-28","close":181.3023},{"date":"2017-11-29","close":174.057},{"date":"2017-11-30","close":176.0944},{"date":"2017-12-01","close":174.0272},{"date":"2017-12-04","close":170.4194},{"date":"2017-12-05","close":171.7711},{"date":"2017-12-06","close":174.9813},{"date":"2017-12-07","close":179.0363},{"date":"2017-12-08","close":177.9033},{"date":"2017-12-11","close":177.943},{"date":"2017-12-12","close":175.8758},{"date":"2017-12-13","close":177.2076},{"date":"2017-12-14","close":177.297},{"date":"2017-12-15","close":179.076},{"date":"2017-12-18","close":179.7121},{"date":"2017-12-19","close":178.4102},{"date":"2017-12-20","close":176.8001},{"date":"2017-12-21","close":176.3628},{"date":"2017-12-22","close":176.1143},{"date":"2017-12-26","close":174.9117},{"date":"2017-12-27","close":176.5317},{"date":"2017-12-28","close":176.8299},{"date":"2017-12-29","close":175.3788},{"date":"2018-01-02","close":179.7347},{"date":"2018-01-03","close":182.9545},{"date":"2018-01-04","close":182.6177},{"date":"2018-01-05","close":185.1143},{"date":"2018-01-08","close":186.531},{"date":"2018-01-09","close":186.1248},{"date":"2018-01-10","close":186.0951},{"date":"2018-01-11","close":186.0257},{"date":"2018-01-12","close":177.7037},{"date":"2018-01-16","close":176.7328},{"date":"2018-01-17","close":175.9502},{"date":"2018-01-18","close":178.1297},{"date":"2018-01-19","close":179.6059},{"date":"2018-01-22","close":183.648},{"date":"2018-01-23","close":187.591},{"date":"2018-01-24","close":184.817},{"date":"2018-01-25","close":185.7384},{"date":"2018-01-26","close":188.235},{"date":"2018-01-29","close":184.2523},{"date":"2018-01-30","close":185.3817},{"date":"2018-01-31","close":185.1539},{"date":"2018-02-01","close":191.2963},{"date":"2018-02-02","close":188.5124},{"date":"2018-02-05","close":179.5762},{"date":"2018-02-06","close":183.5886},{"date":"2018-02-07","close":178.5062},{"date":"2018-02-08","close":169.9861},{"date":"2018-02-09","close":174.474},{"date":"2018-02-12","close":174.7712},{"date":"2018-02-13","close":171.5415},{"date":"2018-02-14","close":177.8523},{"date":"2018-02-15","close":178.2883},{"date":"2018-02-16","close":175.7124},{"date":"2018-02-20","close":174.375},{"date":"2018-02-21","close":176.2573},{"date":"2018-02-22","close":177.3273},{"date":"2018-02-23","close":181.5873},{"date":"2018-02-26","close":183.2121},{"date":"2018-02-27","close":179.7743},{"date":"2018-02-28","close":176.6635},{"date":"2018-03-01","close":174.3056},{"date":"2018-03-02","close":174.9793},{"date":"2018-03-05","close":178.7242},{"date":"2018-03-06","close":178.1099},{"date":"2018-03-07","close":182.0034},{"date":"2018-03-08","close":180.6462},{"date":"2018-03-09","close":183.5093},{"date":"2018-03-12","close":183.0437},{"date":"2018-03-13","close":180.1904},{"date":"2018-03-14","close":182.479},{"date":"2018-03-15","close":182.152},{"date":"2018-03-16","close":183.3706},{"date":"2018-03-19","close":170.957},{"date":"2018-03-20","close":166.588},{"date":"2018-03-21","close":167.8165},{"date":"2018-03-22","close":163.3583},{"date":"2018-03-23","close":157.9093},{"date":"2018-03-26","close":158.5731},{"date":"2018-03-27","close":150.806},{"date":"2018-03-28","close":151.6084},{"date":"2018-03-29","close":158.3056},{"date":"2018-04-02","close":153.9465},{"date":"2018-04-03","close":154.6598},{"date":"2018-04-04","close":153.6592},{"date":"2018-04-05","close":157.8598},{"date":"2018-04-06","close":155.7397},{"date":"2018-04-09","close":156.4629},{"date":"2018-04-10","close":163.5069},{"date":"2018-04-11","close":164.775},{"date":"2018-04-12","close":162.3477},{"date":"2018-04-13","close":162.9917},{"date":"2018-04-16","close":163.2988},{"date":"2018-04-17","close":167.0932},{"date":"2018-04-18","close":164.8146},{"date":"2018-04-19","close":166.5384},{"date":"2018-04-20","close":164.7353},{"date":"2018-04-23","close":164.2994},{"date":"2018-04-24","close":158.2066},{"date":"2018-04-25","close":158.2066},{"date":"2018-04-26","close":172.5421},{"date":"2018-04-27","close":171.9774},{"date":"2018-04-30","close":170.4022},{"date":"2018-05-01","close":172.2449},{"date":"2018-05-02","close":174.4344},{"date":"2018-05-03","close":172.4034},{"date":"2018-05-04","close":174.9694},{"date":"2018-05-07","close":176.3167},{"date":"2018-05-08","close":177.2579},{"date":"2018-05-09","close":180.9632},{"date":"2018-05-10","close":183.8065},{"date":"2018-05-11","close":185.253},{"date":"2018-05-14","close":184.9062},{"date":"2018-05-15","close":182.6078},{"date":"2018-05-16","close":181.4982},{"date":"2018-05-17","close":182.053},{"date":"2018-05-18","close":180.983},{"date":"2018-05-21","close":182.7762},{"date":"2018-05-22","close":182.0926},{"date":"2018-05-23","close":185.1638},{"date":"2018-05-24","close":184.2028},{"date":"2018-05-25","close":183.2022},{"date":"2018-05-29","close":184.0146},{"date":"2018-05-30","close":185.9266},{"date":"2018-05-31","close":189.9985},{"date":"2018-06-01","close":192.1879},{"date":"2018-06-04","close":191.4845},{"date":"2018-06-05","close":191.1477},{"date":"2018-06-06","close":189.5625},{"date":"2018-06-07","close":186.4319},{"date":"2018-06-08","close":187.3434},{"date":"2018-06-11","close":189.7607},{"date":"2018-06-12","close":190.6127},{"date":"2018-06-13","close":190.6226},{"date":"2018-06-14","close":194.9817},{"date":"2018-06-15","close":194.0307},{"date":"2018-06-18","close":196.4678},{"date":"2018-06-19","close":195.6554},{"date":"2018-06-20","close":200.1235},{"date":"2018-06-21","close":199.6282},{"date":"2018-06-22","close":199.8659},{"date":"2018-06-25","close":194.526},{"date":"2018-06-26","close":197.1514},{"date":"2018-06-27","close":194.0207},{"date":"2018-06-28","close":194.4071},{"date":"2018-06-29","close":192.5149},{"date":"2018-07-02","close":195.5266},{"date":"2018-07-03","close":190.9396},{"date":"2018-07-05","close":196.6065},{"date":"2018-07-06","close":201.3421},{"date":"2018-07-09","close":202.8381},{"date":"2018-07-10","close":201.6492},{"date":"2018-07-11","close":200.6585},{"date":"2018-07-12","close":204.9978},{"date":"2018-07-13","close":205.3941},{"date":"2018-07-16","close":205.3049},{"date":"2018-07-17","close":208.0393},{"date":"2018-07-18","close":207.4152},{"date":"2018-07-19","close":206.1569},{"date":"2018-07-20","close":207.9898},{"date":"2018-07-23","close":208.9508},{"date":"2018-07-24","close":212.6758},{"date":"2018-07-25","close":215.4795},{"date":"2018-07-26","close":174.6226},{"date":"2018-07-27","close":173.2654},{"date":"2018-07-30","close":169.4709},{"date":"2018-07-31","close":170.9768},{"date":"2018-08-01","close":170.0555},{"date":"2018-08-02","close":174.7316},{"date":"2018-08-03","close":176.1285},{"date":"2018-08-06","close":183.965},{"date":"2018-08-07","close":182.1025},{"date":"2018-08-08","close":183.4598},{"date":"2018-08-09","close":181.3892},{"date":"2018-08-10","close":178.5855},{"date":"2018-08-13","close":178.3774},{"date":"2018-08-14","close":179.4276},{"date":"2018-08-15","close":177.8623},{"date":"2018-08-16","close":173.0771},{"date":"2018-08-17","close":172.1855},{"date":"2018-08-20","close":170.8976},{"date":"2018-08-21","close":171.0164},{"date":"2018-08-22","close":172.027},{"date":"2018-08-23","close":171.2938},{"date":"2018-08-24","close":173.0276},{"date":"2018-08-27","close":175.8115},{"date":"2018-08-28","close":174.6226},{"date":"2018-08-29","close":174.266},{"date":"2018-08-30","close":175.9898},{"date":"2018-08-31","close":174.0976},{"date":"2018-09-04","close":169.57},{"date":"2018-09-05","close":165.627},{"date":"2018-09-06","close":161.0202},{"date":"2018-09-07","close":161.5254},{"date":"2018-09-10","close":162.6549},{"date":"2018-09-11","close":164.3985},{"date":"2018-09-12","close":160.4951},{"date":"2018-09-13","close":159.861},{"date":"2018-09-14","close":160.8121},{"date":"2018-09-17","close":159.0883},{"date":"2018-09-18","close":158.8109},{"date":"2018-09-19","close":161.5453},{"date":"2018-09-20","close":164.4778},{"date":"2018-09-21","close":161.4165},{"date":"2018-09-24","close":163.8734},{"date":"2018-09-25","close":163.3781},{"date":"2018-09-26","close":165.3991},{"date":"2018-09-27","close":167.2716},{"date":"2018-09-28","close":162.9322},{"date":"2018-10-01","close":160.931},{"date":"2018-10-02","close":157.8499},{"date":"2018-10-03","close":160.9211},{"date":"2018-10-04","close":157.3744},{"date":"2018-10-05","close":155.8685},{"date":"2018-10-08","close":155.7892},{"date":"2018-10-09","close":156.4332},{"date":"2018-10-10","close":149.9738},{"date":"2018-10-11","close":151.9255},{"date":"2018-10-12","close":152.3118},{"date":"2018-10-15","close":152.0939},{"date":"2018-10-16","close":157.305},{"date":"2018-10-17","close":157.9391},{"date":"2018-10-18","close":153.4809},{"date":"2018-10-19","close":152.619},{"date":"2018-10-22","close":153.3422},{"date":"2018-10-23","close":152.9558},{"date":"2018-10-24","close":144.6834},{"date":"2018-10-25","close":149.5478},{"date":"2018-10-26","close":144.0196},{"date":"2018-10-29","close":140.7701},{"date":"2018-10-30","close":144.8617},{"date":"2018-10-31","close":150.3799},{"date":"2018-11-01","close":150.3403},{"date":"2018-11-02","close":148.9533},{"date":"2018-11-05","close":147.2988},{"date":"2018-11-06","close":148.5471},{"date":"2018-11-07","close":150.1224},{"date":"2018-11-08","close":146.4964},{"date":"2018-11-09","close":143.6134},{"date":"2018-11-12","close":140.2351},{"date":"2018-11-13","close":140.8394},{"date":"2018-11-14","close":142.8803},{"date":"2018-11-15","close":142.5137},{"date":"2018-11-16","close":138.2338},{"date":"2018-11-19","close":130.328},{"date":"2018-11-20","close":131.1998},{"date":"2018-11-21","close":133.5676},{"date":"2018-11-23","close":130.5063},{"date":"2018-11-26","close":135.1131},{"date":"2018-11-27","close":133.7459},{"date":"2018-11-28","close":135.4896},{"date":"2018-11-29","close":137.3917},{"date":"2018-11-30","close":139.3038},{"date":"2018-12-03","close":139.7793},{"date":"2018-12-04","close":136.6487},{"date":"2018-12-06","close":138.3329},{"date":"2018-12-07","close":136.1434},{"date":"2018-12-10","close":140.5323},{"date":"2018-12-11","close":140.7601},{"date":"2018-12-12","close":143.1577},{"date":"2018-12-13","close":143.6629},{"date":"2018-12-14","close":142.7218},{"date":"2018-12-17","close":138.8877},{"date":"2018-12-18","close":142.3255},{"date":"2018-12-19","close":132.0023},{"date":"2018-12-20","close":132.1608},{"date":"2018-12-21","close":123.7893},{"date":"2018-12-24","close":122.9075},{"date":"2018-12-26","close":132.9335},{"date":"2018-12-27","close":133.2704},{"date":"2018-12-28","close":131.9626},{"date":"2018-12-31","close":129.8722},{"date":"2019-01-02","close":134.4196},{"date":"2019-01-03","close":130.5162},{"date":"2019-01-04","close":136.6685},{"date":"2019-01-07","close":136.7676},{"date":"2019-01-08","close":141.206},{"date":"2019-01-09","close":142.8902},{"date":"2019-01-10","close":142.8605},{"date":"2019-01-11","close":142.4642},{"date":"2019-01-14","close":144.0394},{"date":"2019-01-15","close":147.5663},{"date":"2019-01-16","close":146.1694},{"date":"2019-01-17","close":146.9224},{"date":"2019-01-18","close":148.6462},{"date":"2019-01-22","close":146.1991},{"date":"2019-01-23","close":142.9595},{"date":"2019-01-24","close":144.4753},{"date":"2019-01-25","close":147.6258},{"date":"2019-01-28","close":146.1001},{"date":"2019-01-29","close":142.8505},{"date":"2019-01-30","close":149.0227},{"date":"2019-01-31","close":165.1415},{"date":"2019-02-01","close":164.1706},{"date":"2019-02-04","close":167.6778},{"date":"2019-02-05","close":169.57},{"date":"2019-02-06","close":168.9062},{"date":"2019-02-07","close":164.8344},{"date":"2019-02-08","close":165.7756},{"date":"2019-02-11","close":164.2499},{"date":"2019-02-12","close":163.5069},{"date":"2019-02-13","close":162.5459},{"date":"2019-02-14","close":162.427},{"date":"2019-02-15","close":160.9905},{"date":"2019-02-19","close":160.7824},{"date":"2019-02-20","close":161.0499},{"date":"2019-02-21","close":158.5533},{"date":"2019-02-22","close":160.3861},{"date":"2019-02-25","close":163.0908},{"date":"2019-02-26","close":162.6053},{"date":"2019-02-27","close":161.2976},{"date":"2019-02-28","close":159.9502},{"date":"2019-03-01","close":160.7725},{"date":"2019-03-04","close":165.8152},{"date":"2019-03-05","close":169.6691},{"date":"2019-03-06","close":170.9075},{"date":"2019-03-07","close":167.5589},{"date":"2019-03-08","close":168.0245},{"date":"2019-03-11","close":170.4716},{"date":"2019-03-12","close":170.3229},{"date":"2019-03-13","close":171.7595},{"date":"2019-03-14","close":168.5892},{"date":"2019-03-15","close":164.4381},{"date":"2019-03-18","close":158.9793},{"date":"2019-03-19","close":160.0691},{"date":"2019-03-20","close":163.9031},{"date":"2019-03-21","close":164.5372},{"date":"2019-03-22","close":162.8134},{"date":"2019-03-25","close":164.7452},{"date":"2019-03-26","close":166.1223},{"date":"2019-03-27","close":164.3292},{"date":"2019-03-28","close":164.0121},{"date":"2019-03-29","close":165.1415},{"date":"2019-04-01","close":167.1329},{"date":"2019-04-02","close":172.5818},{"date":"2019-04-03","close":171.9279},{"date":"2019-04-04","close":174.3849},{"date":"2019-04-05","close":174.0876},{"date":"2019-04-08","close":173.305},{"date":"2019-04-09","close":175.9304},{"date":"2019-04-10","close":176.1681},{"date":"2019-04-11","close":175.861},{"date":"2019-04-12","close":177.4363},{"date":"2019-04-15","close":177.9811},{"date":"2019-04-16","close":177.2084},{"date":"2019-04-17","close":177.1192},{"date":"2019-04-18","close":176.6239},{"date":"2019-04-22","close":179.7545},{"date":"2019-04-23","close":182.0728},{"date":"2019-04-24","close":180.8839},{"date":"2019-04-25","close":191.4647},{"date":"2019-04-26","close":189.7112},{"date":"2019-04-29","close":192.9706},{"date":"2019-04-30","close":191.6034},{"date":"2019-05-01","close":191.2368},{"date":"2019-05-02","close":190.7415},{"date":"2019-05-03","close":193.6542},{"date":"2019-05-06","close":192.079},{"date":"2019-05-07","close":188.0071},{"date":"2019-05-08","close":187.7793},{"date":"2019-05-09","close":186.8975},{"date":"2019-05-10","close":186.5904},{"date":"2019-05-13","close":179.8536},{"date":"2019-05-14","close":179.0511},{"date":"2019-05-15","close":184.5396},{"date":"2019-05-16","close":185.253},{"date":"2019-05-17","close":183.5787},{"date":"2019-05-20","close":181.0226},{"date":"2019-05-21","close":183.1031},{"date":"2019-05-22","close":183.5985},{"date":"2019-05-23","close":179.1898},{"date":"2019-05-24","close":179.378},{"date":"2019-05-28","close":182.5979},{"date":"2019-05-29","close":180.4975},{"date":"2019-05-30","close":181.3099},{"date":"2019-05-31","close":175.8214},{"date":"2019-06-03","close":162.6251},{"date":"2019-06-04","close":165.944},{"date":"2019-06-05","close":166.6078},{"date":"2019-06-06","close":166.7663},{"date":"2019-06-07","close":171.7397},{"date":"2019-06-10","close":173.196},{"date":"2019-06-11","close":176.4455},{"date":"2019-06-12","close":173.414},{"date":"2019-06-13","close":175.8214},{"date":"2019-06-14","close":179.6455},{"date":"2019-06-17","close":187.2542},{"date":"2019-06-18","close":186.7192},{"date":"2019-06-19","close":185.7384},{"date":"2019-06-20","close":187.7694},{"date":"2019-06-21","close":189.3644},{"date":"2019-06-24","close":190.8108},{"date":"2019-06-25","close":187.0858},{"date":"2019-06-26","close":185.9167},{"date":"2019-06-27","close":187.7396},{"date":"2019-06-28","close":191.2071},{"date":"2019-07-01","close":191.2071},{"date":"2019-07-02","close":193.1885},{"date":"2019-07-03","close":195.3681},{"date":"2019-07-05","close":194.5755},{"date":"2019-07-08","close":193.9415},{"date":"2019-07-09","close":197.3594},{"date":"2019-07-10","close":200.8467},{"date":"2019-07-11","close":199.3607},{"date":"2019-07-12","close":202.9669},{"date":"2019-07-15","close":202.0158},{"date":"2019-07-16","close":201.9464},{"date":"2019-07-17","close":199.9254},{"date":"2019-07-18","close":198.9149},{"date":"2019-07-19","close":196.5173},{"date":"2019-07-22","close":200.4405},{"date":"2019-07-23","close":200.4802},{"date":"2019-07-24","close":202.7588},{"date":"2019-07-25","close":198.8455},{"date":"2019-07-26","close":197.8944},{"date":"2019-07-29","close":194.1198},{"date":"2019-07-30","close":195.2096},{"date":"2019-07-31","close":192.4257},{"date":"2019-08-01","close":190.9396},{"date":"2019-08-02","close":187.2641},{"date":"2019-08-05","close":180.0418},{"date":"2019-08-06","close":182.796},{"date":"2019-08-07","close":183.43},{"date":"2019-08-08","close":188.3935},{"date":"2019-08-09","close":186.105},{"date":"2019-08-12","close":183.648},{"date":"2019-08-13","close":186.6994},{"date":"2019-08-14","close":178.0406},{"date":"2019-08-15","close":180.8938},{"date":"2019-08-16","close":181.9935},{"date":"2019-08-19","close":184.4406},{"date":"2019-08-20","close":182.1025},{"date":"2019-08-21","close":181.8449},{"date":"2019-08-22","close":180.3489},{"date":"2019-08-23","close":176.0988},{"date":"2019-08-26","close":178.6845},{"date":"2019-08-27","close":179.6158},{"date":"2019-08-28","close":180.0715},{"date":"2019-08-29","close":183.8461},{"date":"2019-08-30","close":183.9452},{"date":"2019-09-03","close":180.6957},{"date":"2019-09-04","close":185.4016},{"date":"2019-09-05","close":189.1266},{"date":"2019-09-06","close":185.7483},{"date":"2019-09-09","close":187.0065},{"date":"2019-09-10","close":184.4406},{"date":"2019-09-11","close":186.739},{"date":"2019-09-12","close":185.7285},{"date":"2019-09-13","close":185.4511},{"date":"2019-09-16","close":184.4901},{"date":"2019-09-17","close":186.3328},{"date":"2019-09-18","close":186.3923},{"date":"2019-09-19","close":188.3737},{"date":"2019-09-20","close":188.1656},{"date":"2019-09-23","close":185.0845},{"date":"2019-09-24","close":179.596},{"date":"2019-09-25","close":181.1019},{"date":"2019-09-26","close":178.4369},{"date":"2019-09-27","close":175.4548},{"date":"2019-09-30","close":176.4257},{"date":"2019-10-01","close":174.1768},{"date":"2019-10-02","close":172.9781},{"date":"2019-10-03","close":177.7136},{"date":"2019-10-04","close":178.7737},{"date":"2019-10-07","close":178.0109},{"date":"2019-10-08","close":176.0988},{"date":"2019-10-09","close":178.1793},{"date":"2019-10-10","close":178.3576},{"date":"2019-10-11","close":182.479},{"date":"2019-10-14","close":181.5774},{"date":"2019-10-15","close":187.1353},{"date":"2019-10-16","close":187.7892},{"date":"2019-10-17","close":188.6214},{"date":"2019-10-18","close":184.1235},{"date":"2019-10-21","close":187.9972},{"date":"2019-10-22","close":180.6462},{"date":"2019-10-23","close":184.4208},{"date":"2019-10-24","close":184.6486},{"date":"2019-10-25","close":186.1446},{"date":"2019-10-28","close":187.6406},{"date":"2019-10-29","close":187.5514},{"date":"2019-10-30","close":186.5013},{"date":"2019-10-31","close":189.8697},{"date":"2019-11-01","close":191.8214},{"date":"2019-11-04","close":192.9111},{"date":"2019-11-05","close":192.5149},{"date":"2019-11-06","close":189.7706},{"date":"2019-11-07","close":188.6511},{"date":"2019-11-08","close":189.0672},{"date":"2019-11-11","close":187.8486},{"date":"2019-11-12","close":192.6635},{"date":"2019-11-13","close":191.3954},{"date":"2019-11-14","close":191.3557},{"date":"2019-11-15","close":193.2876},{"date":"2019-11-18","close":195.5663},{"date":"2019-11-19","close":197.4684},{"date":"2019-11-20","close":195.6752},{"date":"2019-11-21","close":196.0913},{"date":"2019-11-22","close":196.9731},{"date":"2019-11-25","close":197.9341},{"date":"2019-11-26","close":197.1217},{"date":"2019-11-27","close":200.1235},{"date":"2019-11-29","close":199.7669},{"date":"2019-12-02","close":197.8449},{"date":"2019-12-03","close":196.9731},{"date":"2019-12-04","close":196.8641},{"date":"2019-12-05","close":197.508},{"date":"2019-12-06","close":199.1823},{"date":"2019-12-09","close":199.4697},{"date":"2019-12-10","close":199.004},{"date":"2019-12-11","close":200.3811},{"date":"2019-12-12","close":194.9223},{"date":"2019-12-13","close":192.3068},{"date":"2019-12-16","close":196.0814},{"date":"2019-12-17","close":196.5471},{"date":"2019-12-18","close":200.6189},{"date":"2019-12-19","close":204.1458},{"date":"2019-12-20","close":204.3836},{"date":"2019-12-23","close":204.2647},{"date":"2019-12-24","close":203.2145},{"date":"2019-12-26","close":205.8597},{"date":"2019-12-27","close":206.1669},{"date":"2019-12-30","close":202.5111},{"date":"2019-12-31","close":203.3433},{"date":"2020-01-02","close":207.8312},{"date":"2020-01-03","close":206.7316},{"date":"2020-01-06","close":210.6251},{"date":"2020-01-07","close":211.0808},{"date":"2020-01-08","close":213.2207},{"date":"2020-01-09","close":216.2721},{"date":"2020-01-10","close":216.0343},{"date":"2020-01-13","close":219.8486},{"date":"2020-01-14","close":217.025},{"date":"2020-01-15","close":219.0956},{"date":"2020-01-16","close":219.7099},{"date":"2020-01-17","close":220.0764},{"date":"2020-01-21","close":219.3829},{"date":"2020-01-22","close":219.264},{"date":"2020-01-23","close":217.7185},{"date":"2020-01-24","close":215.9154},{"date":"2020-01-27","close":212.874},{"date":"2020-01-28","close":215.7668},{"date":"2020-01-29","close":221.1563},{"date":"2020-01-30","close":207.5836},{"date":"2020-01-31","close":200.0344},{"date":"2020-02-03","close":202.2932},{"date":"2020-02-04","close":207.8808},{"date":"2020-02-05","close":208.1582},{"date":"2020-02-06","close":208.8913},{"date":"2020-02-07","close":210.3576},{"date":"2020-02-10","close":211.0808},{"date":"2020-02-11","close":205.2653},{"date":"2020-02-12","close":208.8021},{"date":"2020-02-13","close":211.16},{"date":"2020-02-14","close":212.1904},{"date":"2020-02-18","close":215.7767},{"date":"2020-02-19","close":215.4696},{"date":"2020-02-20","close":212.5867},{"date":"2020-02-21","close":208.2275},{"date":"2020-02-24","close":198.8554},{"date":"2020-02-25","close":194.9421},{"date":"2020-02-26","close":195.3681},{"date":"2020-02-27","close":187.9873},{"date":"2020-02-28","close":190.6821},{"date":"2020-03-02","close":194.6152},{"date":"2020-03-03","close":184.1632},{"date":"2020-03-04","close":189.9786},{"date":"2020-03-05","close":183.4499},{"date":"2020-03-06","close":179.4078},{"date":"2020-03-09","close":167.9254},{"date":"2020-03-10","close":176.5347},{"date":"2020-03-11","close":168.6586},{"date":"2020-03-12","close":153.0351},{"date":"2020-03-13","close":168.6982},{"date":"2020-03-16","close":144.6536},{"date":"2020-03-17","close":148.032},{"date":"2020-03-18","close":145.5948},{"date":"2020-03-19","close":151.7075},{"date":"2020-03-20","close":148.3391},{"date":"2020-03-23","close":146.7242},{"date":"2020-03-24","close":159.4846},{"date":"2020-03-25","close":154.7589},{"date":"2020-03-26","close":161.8227},{"date":"2020-03-27","close":155.3335},{"date":"2020-03-30","close":164.4084},{"date":"2020-03-31","close":165.2505},{"date":"2020-04-01","close":158.1174},{"date":"2020-04-02","close":156.7205},{"date":"2020-04-03","close":152.7477},{"date":"2020-04-06","close":164.0121},{"date":"2020-04-07","close":167.2617},{"date":"2020-04-08","close":172.661},{"date":"2020-04-09","close":173.5626},{"date":"2020-04-13","close":173.1663},{"date":"2020-04-14","close":176.5149},{"date":"2020-04-15","close":175.326},{"date":"2020-04-16","close":174.6127},{"date":"2020-04-17","close":177.575},{"date":"2020-04-20","close":176.5842},{"date":"2020-04-21","close":169.2134},{"date":"2020-04-22","close":180.5867},{"date":"2020-04-23","close":183.4102},{"date":"2020-04-24","close":188.3043},{"date":"2020-04-27","close":185.7582},{"date":"2020-04-28","close":181.2109},{"date":"2020-04-29","close":192.3861},{"date":"2020-04-30","close":202.8083},{"date":"2020-05-01","close":200.391},{"date":"2020-05-04","close":203.3532},{"date":"2020-05-05","close":205.1464},{"date":"2020-05-06","close":206.5334},{"date":"2020-05-07","close":209.2975},{"date":"2020-05-08","close":210.3774},{"date":"2020-05-11","close":211.1997},{"date":"2020-05-12","close":208.1483},{"date":"2020-05-13","close":203.1947},{"date":"2020-05-14","close":204.8888},{"date":"2020-05-15","close":208.921},{"date":"2020-05-18","close":211.2096},{"date":"2020-05-19","close":214.8653},{"date":"2020-05-20","close":227.8337},{"date":"2020-05-21","close":229.2405},{"date":"2020-05-22","close":232.7278},{"date":"2020-05-26","close":230.043},{"date":"2020-05-27","close":227.0114},{"date":"2020-05-28","close":223.3656},{"date":"2020-05-29","close":222.999},{"date":"2020-06-01","close":229.7557},{"date":"2020-06-02","close":230.5581},{"date":"2020-06-03","close":228.0219},{"date":"2020-06-04","close":224.1879},{"date":"2020-06-05","close":228.6263},{"date":"2020-06-08","close":229.2504},{"date":"2020-06-09","close":236.4529},{"date":"2020-06-10","close":234.5309},{"date":"2020-06-11","close":222.3452},{"date":"2020-06-12","close":226.4566},{"date":"2020-06-15","close":230.3402},{"date":"2020-06-16","close":233.4609},{"date":"2020-06-17","close":233.342},{"date":"2020-06-18","close":233.7482},{"date":"2020-06-19","close":236.5718},{"date":"2020-06-22","close":236.9978},{"date":"2020-06-23","close":239.9897},{"date":"2020-06-24","close":231.8461},{"date":"2020-06-25","close":233.4907},{"date":"2020-06-26","close":214.0727},{"date":"2020-06-29","close":218.5904},{"date":"2020-06-30","close":224.9606},{"date":"2020-07-01","close":235.3433},{"date":"2020-07-02","close":231.2516},{"date":"2020-07-06","close":238.0479},{"date":"2020-07-07","close":238.6225},{"date":"2020-07-08","close":241.3173},{"date":"2020-07-09","close":242.2287},{"date":"2020-07-10","close":242.7934},{"date":"2020-07-13","close":236.7798},{"date":"2020-07-14","close":237.503},{"date":"2020-07-15","close":238.0479},{"date":"2020-07-16","close":238.6919},{"date":"2020-07-17","close":239.7817},{"date":"2020-07-20","close":243.1402},{"date":"2020-07-21","close":239.5043},{"date":"2020-07-22","close":237.6417},{"date":"2020-07-23","close":230.4393},{"date":"2020-07-24","close":228.5668},{"date":"2020-07-27","close":231.3309},{"date":"2020-07-28","close":227.9823},{"date":"2020-07-29","close":231.1229},{"date":"2020-07-30","close":232.3216},{"date":"2020-07-31","close":251.3135},{"date":"2020-08-03","close":249.6194},{"date":"2020-08-04","close":247.5092},{"date":"2020-08-05","close":246.8058},{"date":"2020-08-06","close":262.8157},{"date":"2020-08-07","close":265.9463},{"date":"2020-08-10","close":260.5569},{"date":"2020-08-11","close":253.7507},{"date":"2020-08-12","close":257.4758},{"date":"2020-08-13","close":258.8727},{"date":"2020-08-14","close":258.8132},{"date":"2020-08-17","close":258.734},{"date":"2020-08-18","close":259.903},{"date":"2020-08-19","close":260.1507},{"date":"2020-08-20","close":266.511},{"date":"2020-08-21","close":264.5296},{"date":"2020-08-24","close":268.8689},{"date":"2020-08-25","close":278.2113},{"date":"2020-08-26","close":301.0868},{"date":"2020-08-27","close":290.4961},{"date":"2020-08-28","close":290.932},{"date":"2020-08-31","close":290.4763},{"date":"2020-09-01","close":292.6955},{"date":"2020-09-02","close":299.6899},{"date":"2020-09-03","close":288.4156},{"date":"2020-09-04","close":280.1036},{"date":"2020-09-08","close":268.6411},{"date":"2020-09-09","close":271.1773},{"date":"2020-09-10","close":265.5996},{"date":"2020-09-11","close":264.1333},{"date":"2020-09-14","close":263.6776},{"date":"2020-09-15","close":269.8894},{"date":"2020-09-16","close":261.072},{"date":"2020-09-17","close":252.4528},{"date":"2020-09-18","close":250.1841},{"date":"2020-09-21","close":245.8448},{"date":"2020-09-22","close":252.3835},{"date":"2020-09-23","close":246.7067},{"date":"2020-09-24","close":247.212},{"date":"2020-09-25","close":252.4528},{"date":"2020-09-28","close":254.4343},{"date":"2020-09-29","close":259.3581},{"date":"2020-09-30","close":259.4671},{"date":"2020-10-01","close":264.1531},{"date":"2020-10-02","close":257.5253},{"date":"2020-10-05","close":262.1915},{"date":"2020-10-06","close":256.2572},{"date":"2020-10-07","close":255.7222},{"date":"2020-10-08","close":261.3098},{"date":"2020-10-09","close":261.9934},{"date":"2020-10-12","close":273.1884},{"date":"2020-10-13","close":273.5748},{"date":"2020-10-14","close":269.2949},{"date":"2020-10-15","close":264.2423},{"date":"2020-10-16","close":263.4596},{"date":"2020-10-19","close":258.9717},{"date":"2020-10-20","close":265.0745},{"date":"2020-10-21","close":276.1407},{"date":"2020-10-22","close":275.5364},{"date":"2020-10-23","close":282.1444},{"date":"2020-10-26","close":274.5358},{"date":"2020-10-27","close":280.6584},{"date":"2020-10-28","close":265.1835},{"date":"2020-10-29","close":278.2212},{"date":"2020-10-30","close":260.6658},{"date":"2020-11-02","close":258.9321},{"date":"2020-11-03","close":262.8355},{"date":"2020-11-04","close":284.7104},{"date":"2020-11-05","close":291.9426},{"date":"2020-11-06","close":290.6844},{"date":"2020-11-09","close":276.1804},{"date":"2020-11-10","close":269.8993},{"date":"2020-11-11","close":273.9116},{"date":"2020-11-12","close":272.5246},{"date":"2020-11-13","close":274.3773},{"date":"2020-11-16","close":276.3686},{"date":"2020-11-17","close":272.4454},{"date":"2020-11-18","close":269.4435},{"date":"2020-11-19","close":270.4045},{"date":"2020-11-20","close":267.1946},{"date":"2020-11-23","close":265.9364},{"date":"2020-11-24","close":274.3476},{"date":"2020-11-25","close":273.0299},{"date":"2020-11-27","close":275.2293},{"date":"2020-11-30","close":274.3971},{"date":"2020-12-01","close":283.8881},{"date":"2020-12-02","close":284.8491},{"date":"2020-12-03","close":279.2318},{"date":"2020-12-04","close":277.1017},{"date":"2020-12-07","close":282.9271},{"date":"2020-12-08","close":280.7674},{"date":"2020-12-09","close":275.3383},{"date":"2020-12-10","close":274.5457},{"date":"2020-12-11","close":271.0089},{"date":"2020-12-14","close":271.6429},{"date":"2020-12-15","close":272.9903},{"date":"2020-12-16","close":273.1092},{"date":"2020-12-17","close":271.9302},{"date":"2020-12-18","close":273.8324},{"date":"2020-12-21","close":270.2559},{"date":"2020-12-22","close":264.6089},{"date":"2020-12-23","close":265.6194},{"date":"2020-12-24","close":264.916},{"date":"2020-12-28","close":274.4268},{"date":"2020-12-29","close":274.2089},{"date":"2020-12-30","close":269.3445},{"date":"2020-12-31","close":270.6225},{"date":"2021-01-04","close":266.4417},{"date":"2021-01-05","close":268.4528},{"date":"2021-01-06","close":260.864},{"date":"2021-01-07","close":266.2435},{"date":"2021-01-08","close":265.0844},{"date":"2021-01-11","close":254.4541},{"date":"2021-01-12","close":248.7575},{"date":"2021-01-13","close":249.3024},{"date":"2021-01-14","close":243.3581},{"date":"2021-01-15","close":249.025},{"date":"2021-01-19","close":258.6745},{"date":"2021-01-20","close":264.9952},{"date":"2021-01-21","close":270.3352},{"date":"2021-01-22","close":271.95},{"date":"2021-01-25","close":275.4274},{"date":"2021-01-26","close":279.4299},{"date":"2021-01-27","close":269.612},{"date":"2021-01-28","close":262.5383},{"date":"2021-01-29","close":255.9302},{"date":"2021-02-01","close":259.5761},{"date":"2021-02-02","close":264.599},{"date":"2021-02-03","close":264.173},{"date":"2021-02-04","close":264.0144},{"date":"2021-02-05","close":265.6095},{"date":"2021-02-08","close":264.1036},{"date":"2021-02-09","close":266.9469},{"date":"2021-02-10","close":269.3445},{"date":"2021-02-11","close":267.8782},{"date":"2021-02-12","close":267.9872},{"date":"2021-02-16","close":271.425},{"date":"2021-02-17","close":271.0287},{"date":"2021-02-18","close":266.8875},{"date":"2021-02-19","close":259.1302},{"date":"2021-02-22","close":257.9117},{"date":"2021-02-23","close":263.3853},{"date":"2021-02-24","close":261.8547},{"date":"2021-02-25","close":252.3241},{"date":"2021-02-26","close":255.2268},{"date":"2021-03-01","close":262.4491},{"date":"2021-03-02","close":256.594},{"date":"2021-03-03","close":253.0374},{"date":"2021-03-04","close":255.2467},{"date":"2021-03-05","close":261.825},{"date":"2021-03-08","close":252.9383},{"date":"2021-03-09","close":263.2714},{"date":"2021-03-10","close":262.4392},{"date":"2021-03-11","close":271.3358},{"date":"2021-03-12","close":265.9067},{"date":"2021-03-15","close":271.207},{"date":"2021-03-16","close":276.6856},{"date":"2021-03-17","close":281.3717},{"date":"2021-03-18","close":276.0318},{"date":"2021-03-19","close":287.415},{"date":"2021-03-22","close":290.8132},{"date":"2021-03-23","close":287.9302},{"date":"2021-03-24","close":279.5191},{"date":"2021-03-25","close":276.1506},{"date":"2021-03-26","close":280.3909},{"date":"2021-03-29","close":288.1184},{"date":"2021-03-30","close":285.3246},{"date":"2021-03-31","close":291.794},{"date":"2021-04-01","close":295.8856},{"date":"2021-04-05","close":306.0404},{"date":"2021-04-06","close":303.415},{"date":"2021-04-07","close":310.1816},{"date":"2021-04-08","close":310.1122},{"date":"2021-04-09","close":309.5574},{"date":"2021-04-12","close":308.6459},{"date":"2021-04-13","close":306.8825},{"date":"2021-04-14","close":300.007},{"date":"2021-04-15","close":304.9605},{"date":"2021-04-16","close":303.3357},{"date":"2021-04-19","close":299.4323},{"date":"2021-04-20","close":299.8385},{"date":"2021-04-21","close":298.6695},{"date":"2021-04-22","close":293.7655},{"date":"2021-04-23","close":298.3327},{"date":"2021-04-26","close":300.2249},{"date":"2021-04-27","close":300.75},{"date":"2021-04-28","close":304.2472},{"date":"2021-04-29","close":326.449},{"date":"2021-04-30","close":322.0602},{"date":"2021-05-03","close":319.5834},{"date":"2021-05-04","close":315.4026},{"date":"2021-05-05","close":312.0936},{"date":"2021-05-06","close":317.0472},{"date":"2021-05-07","close":316.1159},{"date":"2021-05-10","close":303.1277},{"date":"2021-05-11","close":303.6825},{"date":"2021-05-12","close":299.7395},{"date":"2021-05-13","close":302.4243},{"date":"2021-05-14","close":313.0051},{"date":"2021-05-17","close":312.5295},{"date":"2021-05-18","close":307.0806},{"date":"2021-05-19","close":310.6769},{"date":"2021-05-20","close":315.6503},{"date":"2021-05-21","close":313.2924},{"date":"2021-05-24","close":321.6144},{"date":"2021-05-25","close":324.745},{"date":"2021-05-26","close":324.6162},{"date":"2021-05-27","close":329.6589},{"date":"2021-05-28","close":325.6763},{"date":"2021-06-01","close":326.0725},{"date":"2021-06-02","close":326.0924},{"date":"2021-06-03","close":323.0113},{"date":"2021-06-04","close":327.2812},{"date":"2021-06-07","close":333.4533},{"date":"2021-06-08","close":330.5803},{"date":"2021-06-09","close":327.1821},{"date":"2021-06-10","close":329.3716},{"date":"2021-06-11","close":328.1828},{"date":"2021-06-14","close":333.6416},{"date":"2021-06-15","close":333.6218},{"date":"2021-06-16","close":328.0044},{"date":"2021-06-17","close":333.384},{"date":"2021-06-18","close":326.5976},{"date":"2021-06-21","close":329.2032},{"date":"2021-06-22","close":335.8806},{"date":"2021-06-23","close":337.4261},{"date":"2021-06-24","close":339.992},{"date":"2021-06-25","close":338.1988},{"date":"2021-06-28","close":352.3363},{"date":"2021-06-29","close":348.6211},{"date":"2021-06-30","close":344.4799},{"date":"2021-07-01","close":351.0979},{"date":"2021-07-02","close":351.405},{"date":"2021-07-06","close":349.5029},{"date":"2021-07-07","close":347.2341},{"date":"2021-07-08","close":342.4391},{"date":"2021-07-09","close":347.1648},{"date":"2021-07-12","close":349.8793},{"date":"2021-07-13","close":348.8193},{"date":"2021-07-14","close":344.4007},{"date":"2021-07-15","close":341.2601},{"date":"2021-07-16","close":337.9908},{"date":"2021-07-19","close":333.8199},{"date":"2021-07-20","close":338.4861},{"date":"2021-07-21","close":343.0137},{"date":"2021-07-22","close":347.9276},{"date":"2021-07-23","close":366.3548},{"date":"2021-07-26","close":369.0},{"date":"2021-07-27","close":364.3932},{"date":"2021-07-28","close":369.8124},{"date":"2021-07-29","close":354.9914},{"date":"2021-07-30","close":352.9902},{"date":"2021-08-02","close":348.6806},{"date":"2021-08-03","close":347.9772},{"date":"2021-08-04","close":355.5858},{"date":"2021-08-05","close":359.5982},{"date":"2021-08-06","close":360.1332},{"date":"2021-08-09","close":358.2508},{"date":"2021-08-10","close":357.7753},{"date":"2021-08-11","close":356.6162},{"date":"2021-08-12","close":359.2812},{"date":"2021-08-13","close":359.8062},{"date":"2021-08-16","close":363.1548},{"date":"2021-08-17","close":355.1202},{"date":"2021-08-18","close":352.148},{"date":"2021-08-19","close":351.8211},{"date":"2021-08-20","close":356.0316},{"date":"2021-08-23","close":359.9747},{"date":"2021-08-24","close":362.1146},{"date":"2021-08-25","close":364.9678},{"date":"2021-08-26","close":360.9951},{"date":"2021-08-27","close":369.1685},{"date":"2021-08-30","close":377.1239},{"date":"2021-08-31","close":375.8557},{"date":"2021-09-01","close":378.5009},{"date":"2021-09-02","close":371.7938},{"date":"2021-09-03","close":372.7647},{"date":"2021-09-07","close":378.6297},{"date":"2021-09-08","close":374.0626},{"date":"2021-09-09","close":374.4886},{"date":"2021-09-10","close":375.1722},{"date":"2021-09-13","close":373.0124},{"date":"2021-09-14","close":373.0322},{"date":"2021-09-15","close":370.4465},{"date":"2021-09-16","close":369.5945},{"date":"2021-09-17","close":361.3319},{"date":"2021-09-20","close":352.3957},{"date":"2021-09-21","close":354.1592},{"date":"2021-09-22","close":340.0218},{"date":"2021-09-23","close":342.7462},{"date":"2021-09-24","close":349.6812},{"date":"2021-09-27","close":350.2954},{"date":"2021-09-28","close":337.4855},{"date":"2021-09-29","close":336.4552},{"date":"2021-09-30","close":336.2372},{"date":"2021-10-01","close":339.8236},{"date":"2021-10-04","close":323.1995},{"date":"2021-10-05","close":329.867},{"date":"2021-10-06","close":330.5407},{"date":"2021-10-07","close":326.1617},{"date":"2021-10-08","close":326.984},{"date":"2021-10-11","close":322.4267},{"date":"2021-10-12","close":320.7623},{"date":"2021-10-13","close":321.5252},{"date":"2021-10-14","close":325.4781},{"date":"2021-10-15","close":321.7431},{"date":"2021-10-18","close":332.2249},{"date":"2021-10-19","close":336.8317},{"date":"2021-10-20","close":337.6143},{"date":"2021-10-21","close":338.7041},{"date":"2021-10-22","close":321.5945},{"date":"2021-10-25","close":325.6366},{"date":"2021-10-26","close":312.8763},{"date":"2021-10-27","close":309.3196},{"date":"2021-10-28","close":313.976},{"date":"2021-10-29","close":320.5642},{"date":"2021-11-01","close":326.9147},{"date":"2021-11-02","close":325.0323},{"date":"2021-11-03","close":328.5394},{"date":"2021-11-04","close":332.7301},{"date":"2021-11-05","close":337.9611},{"date":"2021-11-08","close":335.4744},{"date":"2021-11-09","close":332.2546},{"date":"2021-11-10","close":324.5964},{"date":"2021-11-11","close":324.6955},{"date":"2021-11-12","close":337.7233},{"date":"2021-11-15","close":344.3313},{"date":"2021-11-16","close":339.7741},{"date":"2021-11-17","close":337.6044},{"date":"2021-11-18","close":335.5437},{"date":"2021-11-19","close":342.0923},{"date":"2021-11-22","close":337.8422},{"date":"2021-11-23","close":334.1171},{"date":"2021-11-24","close":337.8917},{"date":"2021-11-26","close":330.0255},{"date":"2021-11-29","close":334.8899},{"date":"2021-11-30","close":321.4459},{"date":"2021-12-01","close":307.7147},{"date":"2021-12-02","close":307.5066},{"date":"2021-12-03","close":303.9896},{"date":"2021-12-06","close":314.9171},{"date":"2021-12-07","close":319.8113},{"date":"2021-12-08","close":327.4893},{"date":"2021-12-09","close":326.7561},{"date":"2021-12-10","close":326.6868},{"date":"2021-12-13","close":331.3828},{"date":"2021-12-14","close":330.6397},{"date":"2021-12-15","close":338.4861},{"date":"2021-12-16","close":331.7889},{"date":"2021-12-17","close":330.6893},{"date":"2021-12-20","close":322.4267},{"date":"2021-12-21","close":331.0954},{"date":"2021-12-22","close":327.3803},{"date":"2021-12-23","close":332.1258},{"date":"2021-12-27","close":342.9642},{"date":"2021-12-28","close":343.0038},{"date":"2021-12-29","close":339.7543},{"date":"2021-12-30","close":341.1611},{"date":"2021-12-31","close":333.2255},{"date":"2022-01-03","close":335.3951},{"date":"2022-01-04","close":333.4038},{"date":"2022-01-05","close":321.1586},{"date":"2022-01-06","close":329.3716},{"date":"2022-01-07","close":328.7078},{"date":"2022-01-10","close":325.0224},{"date":"2022-01-11","close":331.2639},{"date":"2022-01-12","close":330.1642},{"date":"2022-01-13","close":323.4472},{"date":"2022-01-14","close":328.8168},{"date":"2022-01-18","close":315.1945},{"date":"2022-01-19","close":316.6212},{"date":"2022-01-20","close":313.6193},{"date":"2022-01-21","close":300.3537},{"date":"2022-01-24","close":305.8422},{"date":"2022-01-25","close":297.3618},{"date":"2022-01-26","close":291.893},{"date":"2022-01-27","close":291.9029},{"date":"2022-01-28","close":298.9073},{"date":"2022-01-31","close":310.35},{"date":"2022-02-01","close":316.0366},{"date":"2022-02-02","close":319.9995},{"date":"2022-02-03","close":235.5513},{"date":"2022-02-04","close":234.8876},{"date":"2022-02-07","close":222.8207},{"date":"2022-02-08","close":218.1346},{"date":"2022-02-09","close":229.8448},{"date":"2022-02-10","close":225.9513},{"date":"2022-02-11","close":217.5105},{"date":"2022-02-14","close":215.6777},{"date":"2022-02-15","close":218.947},{"date":"2022-02-16","close":214.5285},{"date":"2022-02-17","close":205.7805},{"date":"2022-02-18","close":204.2449},{"date":"2022-02-22","close":200.2028},{"date":"2022-02-23","close":196.6065},{"date":"2022-02-24","close":205.6715},{"date":"2022-02-25","close":208.5247},{"date":"2022-02-28","close":209.0696},{"date":"2022-03-01","close":201.5997},{"date":"2022-03-02","close":206.1768},{"date":"2022-03-03","close":201.0845},{"date":"2022-03-04","close":198.2015},{"date":"2022-03-07","close":185.7285},{"date":"2022-03-08","close":188.5223},{"date":"2022-03-09","close":196.656},{"date":"2022-03-10","close":193.3966},{"date":"2022-03-11","close":185.8672},{"date":"2022-03-14","close":184.8963},{"date":"2022-03-15","close":190.2461},{"date":"2022-03-16","close":201.7384},{"date":"2022-03-17","close":205.9093},{"date":"2022-03-18","close":214.4789},{"date":"2022-03-21","close":209.5254},{"date":"2022-03-22","close":214.6374},{"date":"2022-03-23","close":211.4771},{"date":"2022-03-24","close":217.5303},{"date":"2022-03-25","close":219.7594},{"date":"2022-03-28","close":221.513},{"date":"2022-03-29","close":227.7247},{"date":"2022-03-30","close":225.7334},{"date":"2022-03-31","close":220.2944},{"date":"2022-04-01","close":222.7613},{"date":"2022-04-04","close":231.7173},{"date":"2022-04-05","close":229.6863},{"date":"2022-04-06","close":221.2257},{"date":"2022-04-07","close":220.8789},{"date":"2022-04-08","close":220.2647},{"date":"2022-04-11","close":214.4492},{"date":"2022-04-12","close":212.1507},{"date":"2022-04-13","close":212.9929},{"date":"2022-04-14","close":208.2275},{"date":"2022-04-18","close":208.8121},{"date":"2022-04-19","close":215.2913},{"date":"2022-04-20","close":198.5582},{"date":"2022-04-21","close":186.3229},{"date":"2022-04-22","close":182.3997},{"date":"2022-04-25","close":185.253},{"date":"2022-04-26","close":179.2691},{"date":"2022-04-27","close":173.3248},{"date":"2022-04-28","close":203.8189},{"date":"2022-04-29","close":198.6077},{"date":"2022-05-02","close":209.1687},{"date":"2022-05-03","close":210.0603},{"date":"2022-05-04","close":221.3346},{"date":"2022-05-05","close":206.3452},{"date":"2022-05-06","close":201.8771},{"date":"2022-05-09","close":194.3873},{"date":"2022-05-10","close":195.8139},{"date":"2022-05-11","close":186.9867},{"date":"2022-05-12","close":189.4635},{"date":"2022-05-13","close":196.7749},{"date":"2022-05-16","close":198.1817},{"date":"2022-05-17","close":200.7378},{"date":"2022-05-18","close":190.4542},{"date":"2022-05-19","close":189.513},{"date":"2022-05-20","close":191.7421},{"date":"2022-05-23","close":194.4071},{"date":"2022-05-24","close":179.596},{"date":"2022-05-25","close":182.1223},{"date":"2022-05-26","close":189.8499},{"date":"2022-05-27","close":193.3173},{"date":"2022-05-31","close":191.8412},{"date":"2022-06-01","close":186.8876},{"date":"2022-06-02","close":197.0127},{"date":"2022-06-03","close":189.0077},{"date":"2022-06-06","close":192.4455},{"date":"2022-06-07","close":193.8325},{"date":"2022-06-08","close":194.8133},{"date":"2022-06-09","close":182.2907},{"date":"2022-06-10","close":173.939},{"date":"2022-06-13","close":162.7341},{"date":"2022-06-14","close":162.209},{"date":"2022-06-15","close":167.7768},{"date":"2022-06-16","close":159.3756},{"date":"2022-06-17","close":162.2189},{"date":"2022-06-21","close":155.5911},{"date":"2022-06-22","close":154.4022},{"date":"2022-06-23","close":157.2753},{"date":"2022-06-24","close":168.5793},{"date":"2022-06-27","close":167.9155},{"date":"2022-06-28","close":159.1874},{"date":"2022-06-29","close":162.4171},{"date":"2022-06-30","close":159.7521},{"date":"2022-07-01","close":158.5434},{"date":"2022-07-05","close":166.6276},{"date":"2022-07-06","close":168.1929},{"date":"2022-07-07","close":170.5904},{"date":"2022-07-08","close":169.2926},{"date":"2022-07-11","close":161.3669},{"date":"2022-07-12","close":161.7533},{"date":"2022-07-13","close":161.9713},{"date":"2022-07-14","close":156.5818},{"date":"2022-07-15","close":163.17},{"date":"2022-07-18","close":165.6765},{"date":"2022-07-19","close":174.1471},{"date":"2022-07-20","close":181.3892},{"date":"2022-07-21","close":181.4684},{"date":"2022-07-22","close":167.6976},{"date":"2022-07-25","close":165.1019},{"date":"2022-07-26","close":157.6716},{"date":"2022-07-27","close":168.0047},{"date":"2022-07-28","close":159.227},{"date":"2022-07-29","close":157.622},{"date":"2022-08-01","close":158.4443},{"date":"2022-08-02","close":158.7019},{"date":"2022-08-03","close":167.2319},{"date":"2022-08-04","close":168.9855},{"date":"2022-08-05","close":165.5576},{"date":"2022-08-08","close":168.6685},{"date":"2022-08-09","close":166.9644},{"date":"2022-08-10","close":176.6833},{"date":"2022-08-11","close":175.8412},{"date":"2022-08-12","close":178.8232},{"date":"2022-08-15","close":179.2096},{"date":"2022-08-16","close":177.8028},{"date":"2022-08-17","close":173.2257},{"date":"2022-08-18","close":173.0375},{"date":"2022-08-19","close":166.3997},{"date":"2022-08-22","close":161.5353},{"date":"2022-08-23","close":159.6134},{"date":"2022-08-24","close":161.7434},{"date":"2022-08-25","close":167.2121},{"date":"2022-08-26","close":160.2771},{"date":"2022-08-29","close":157.6914},{"date":"2022-08-30","close":155.7001},{"date":"2022-08-31","close":161.4165},{"date":"2022-09-01","close":163.8239},{"date":"2022-09-02","close":158.8307},{"date":"2022-09-06","close":157.0672},{"date":"2022-09-07","close":158.9001},{"date":"2022-09-08","close":160.5545},{"date":"2022-09-09","close":167.5787},{"date":"2022-09-12","close":167.3904},{"date":"2022-09-13","close":151.7075},{"date":"2022-09-14","close":150.0629},{"date":"2022-09-15","close":148.1608},{"date":"2022-09-16","close":144.931},{"date":"2022-09-19","close":146.645},{"date":"2022-09-20","close":144.7329},{"date":"2022-09-21","close":140.7998},{"date":"2022-09-22","close":141.4933},{"date":"2022-09-23","close":139.1057},{"date":"2022-09-26","close":135.1032},{"date":"2022-09-27","close":133.1515},{"date":"2022-09-28","close":140.2945},{"date":"2022-09-29","close":135.1428},{"date":"2022-09-30","close":134.4196},{"date":"2022-10-03","close":137.3224},{"date":"2022-10-04","close":138.9769},{"date":"2022-10-05","close":137.6889},{"date":"2022-10-06","close":137.7781},{"date":"2022-10-07","close":132.2103},{"date":"2022-10-10","close":132.5472},{"date":"2022-10-11","close":127.3459},{"date":"2022-10-12","close":126.3156},{"date":"2022-10-13","close":129.0797},{"date":"2022-10-14","close":125.5825},{"date":"2022-10-17","close":132.7948},{"date":"2022-10-18","close":131.5664},{"date":"2022-10-19","close":131.9924},{"date":"2022-10-20","close":130.3082},{"date":"2022-10-21","close":128.8023},{"date":"2022-10-24","close":128.515},{"date":"2022-10-25","close":136.2326},{"date":"2022-10-26","close":128.614},{"date":"2022-10-27","close":97.0302},{"date":"2022-10-28","close":98.2785},{"date":"2022-10-31","close":92.2946},{"date":"2022-11-01","close":94.3156},{"date":"2022-11-02","close":89.6989},{"date":"2022-11-03","close":88.0841},{"date":"2022-11-04","close":89.9466},{"date":"2022-11-07","close":95.8215},{"date":"2022-11-08","close":95.5738},{"date":"2022-11-09","close":100.5274},{"date":"2022-11-10","close":110.8308},{"date":"2022-11-11","close":111.9701},{"date":"2022-11-14","close":113.159},{"date":"2022-11-15","close":115.9924},{"date":"2022-11-16","close":112.1782},{"date":"2022-11-17","close":110.4147},{"date":"2022-11-18","close":111.0091},{"date":"2022-11-21","close":108.8395},{"date":"2022-11-22","close":110.4048},{"date":"2022-11-23","close":111.1973},{"date":"2022-11-25","close":110.3751},{"date":"2022-11-28","close":107.7695},{"date":"2022-11-29","close":108.4432},{"date":"2022-11-30","close":117.0029},{"date":"2022-12-01","close":119.3212},{"date":"2022-12-02","close":122.3428},{"date":"2022-12-05","close":121.2927},{"date":"2022-12-06","close":113.0599},{"date":"2022-12-07","close":112.8716},{"date":"2022-12-08","close":114.2586},{"date":"2022-12-09","close":114.8233},{"date":"2022-12-12","close":113.6444},{"date":"2022-12-13","close":119.0339},{"date":"2022-12-14","close":120.4605},{"date":"2022-12-15","close":115.071},{"date":"2022-12-16","close":118.3206},{"date":"2022-12-19","close":113.4165},{"date":"2022-12-20","close":116.0023},{"date":"2022-12-21","close":118.6475},{"date":"2022-12-22","close":116.032},{"date":"2022-12-23","close":116.9435},{"date":"2022-12-27","close":115.7942},{"date":"2022-12-28","close":114.5459},{"date":"2022-12-29","close":119.1428},{"date":"2022-12-30","close":119.2221},{"date":"2023-01-03","close":123.5812},{"date":"2023-01-04","close":126.1868},{"date":"2023-01-05","close":125.7608},{"date":"2023-01-06","close":128.8122},{"date":"2023-01-09","close":128.2673},{"date":"2023-01-10","close":131.7546},{"date":"2023-01-11","close":131.6555},{"date":"2023-01-12","close":135.44},{"date":"2023-01-13","close":135.7075},{"date":"2023-01-17","close":134.1026},{"date":"2023-01-18","close":131.7843},{"date":"2023-01-19","close":134.8852},{"date":"2023-01-20","close":138.0753},{"date":"2023-01-23","close":141.9391},{"date":"2023-01-24","close":141.8103},{"date":"2023-01-25","close":140.1855},{"date":"2023-01-26","close":145.9317},{"date":"2023-01-27","close":150.3304},{"date":"2023-01-30","close":145.6939},{"date":"2023-01-31","close":147.5861},{"date":"2023-02-01","close":151.6976},{"date":"2023-02-02","close":187.0164},{"date":"2023-02-03","close":184.7972},{"date":"2023-02-06","close":184.3316},{"date":"2023-02-07","close":189.8399},{"date":"2023-02-08","close":181.726},{"date":"2023-02-09","close":176.2672},{"date":"2023-02-10","close":172.5322},{"date":"2023-02-13","close":177.7632},{"date":"2023-02-14","close":177.8127},{"date":"2023-02-15","close":175.5143},{"date":"2023-02-16","close":170.8381},{"date":"2023-02-17","close":171.274},{"date":"2023-02-21","close":170.4815},{"date":"2023-02-22","close":169.5304},{"date":"2023-02-23","close":170.4418},{"date":"2023-02-24","close":168.8072},{"date":"2023-02-27","close":167.9651},{"date":"2023-02-28","close":173.3149},{"date":"2023-03-01","close":171.809},{"date":"2023-03-02","close":172.9087},{"date":"2023-03-03","close":183.5291},{"date":"2023-03-06","close":183.1824},{"date":"2023-03-07","close":182.796},{"date":"2023-03-08","close":183.2517},{"date":"2023-03-09","close":180.0022},{"date":"2023-03-10","close":177.8424},{"date":"2023-03-13","close":179.2195},{"date":"2023-03-14","close":192.2177},{"date":"2023-03-15","close":195.913},{"date":"2023-03-16","close":203.0263},{"date":"2023-03-17","close":193.7929},{"date":"2023-03-20","close":195.9724},{"date":"2023-03-21","close":200.282},{"date":"2023-03-22","close":197.9539},{"date":"2023-03-23","close":202.3823},{"date":"2023-03-24","close":204.0963},{"date":"2023-03-27","close":200.9557},{"date":"2023-03-28","close":198.8158},{"date":"2023-03-29","close":203.4424},{"date":"2023-03-30","close":205.9093},{"date":"2023-03-31","close":209.9712},{"date":"2023-04-03","close":211.0907},{"date":"2023-04-04","close":212.7254},{"date":"2023-04-05","close":209.5155},{"date":"2023-04-06","close":214.0925},{"date":"2023-04-10","close":212.7551},{"date":"2023-04-11","close":211.8634},{"date":"2023-04-12","close":212.012},{"date":"2023-04-13","close":218.3031},{"date":"2023-04-14","close":219.4325},{"date":"2023-04-17","close":216.8269},{"date":"2023-04-18","close":215.8659},{"date":"2023-04-19","close":213.6963},{"date":"2023-04-20","close":211.0907},{"date":"2023-04-21","close":210.9124},{"date":"2023-04-24","close":210.8133},{"date":"2023-04-25","close":205.622},{"date":"2023-04-26","close":207.4548},{"date":"2023-04-27","close":236.3439},{"date":"2023-04-28","close":238.0875},{"date":"2023-05-01","close":240.921},{"date":"2023-05-02","close":237.0176},{"date":"2023-05-03","close":234.8281},{"date":"2023-05-04","close":231.3507},{"date":"2023-05-05","close":230.6176},{"date":"2023-05-08","close":231.103},{"date":"2023-05-09","close":231.2021},{"date":"2023-05-10","close":230.9148},{"date":"2023-05-11","close":233.5996},{"date":"2023-05-12","close":231.638},{"date":"2023-05-15","close":236.6411},{"date":"2023-05-16","close":236.6015},{"date":"2023-05-17","close":240.2324},{"date":"2023-05-18","close":244.5569},{"date":"2023-05-19","close":243.3581},{"date":"2023-05-22","close":246.0132},{"date":"2023-05-23","close":244.4479},{"date":"2023-05-24","close":246.895},{"date":"2023-05-25","close":250.3426},{"date":"2023-05-26","close":259.6058},{"date":"2023-05-30","close":260.0813},{"date":"2023-05-31","close":262.2609},{"date":"2023-06-01","close":270.0776},{"date":"2023-06-02","close":270.0776},{"date":"2023-06-05","close":268.8689},{"date":"2023-06-06","close":268.6014},{"date":"2023-06-07","close":261.1513},{"date":"2023-06-08","close":262.1222},{"date":"2023-06-09","close":262.4887},{"date":"2023-06-12","close":268.5321},{"date":"2023-06-13","close":268.7996},{"date":"2023-06-14","close":270.8107},{"date":"2023-06-15","close":279.2119},{"date":"2023-06-16","close":278.3897},{"date":"2023-06-20","close":281.6887},{"date":"2023-06-21","close":279.0237},{"date":"2023-06-22","close":282.2336},{"date":"2023-06-23","close":286.0478},{"date":"2023-06-26","close":275.8832},{"date":"2023-06-27","close":284.3834},{"date":"2023-06-28","close":282.6398},{"date":"2023-06-29","close":278.9147},{"date":"2023-06-30","close":284.3141},{"date":"2023-07-03","close":283.363},{"date":"2023-07-05","close":291.6355},{"date":"2023-07-06","close":289.2776},{"date":"2023-07-07","close":287.8311},{"date":"2023-07-10","close":291.368},{"date":"2023-07-11","close":295.519},{"date":"2023-07-12","close":306.4664},{"date":"2023-07-13","close":310.4986},{"date":"2023-07-14","close":306.0008},{"date":"2023-07-17","close":307.7345},{"date":"2023-07-18","close":309.1512},{"date":"2023-07-19","close":313.0744},{"date":"2023-07-20","close":299.7097},{"date":"2023-07-21","close":291.5265},{"date":"2023-07-24","close":288.9011},{"date":"2023-07-25","close":291.7345},{"date":"2023-07-26","close":295.7964},{"date":"2023-07-27","close":308.8144},{"date":"2023-07-28","close":322.4565},{"date":"2023-07-31","close":315.6404},{"date":"2023-08-01","close":319.7122},{"date":"2023-08-02","close":311.3902},{"date":"2023-08-03","close":310.2806},{"date":"2023-08-04","close":307.8435},{"date":"2023-08-07","close":313.6193},{"date":"2023-08-08","close":309.7357},{"date":"2023-08-09","close":302.3748},{"date":"2023-08-10","close":302.8998},{"date":"2023-08-11","close":298.8379},{"date":"2023-08-14","close":303.3456},{"date":"2023-08-15","close":299.145},{"date":"2023-08-16","close":291.5562},{"date":"2023-08-17","close":282.4417},{"date":"2023-08-18","close":280.6187},{"date":"2023-08-21","close":287.207},{"date":"2023-08-22","close":284.9283},{"date":"2023-08-23","close":291.5067},{"date":"2023-08-24","close":284.0862},{"date":"2023-08-25","close":282.8478},{"date":"2023-08-28","close":287.5636},{"date":"2023-08-29","close":295.2218},{"date":"2023-08-30","close":292.3587},{"date":"2023-08-31","close":293.1413},{"date":"2023-09-01","close":293.6268},{"date":"2023-09-05","close":297.3618},{"date":"2023-09-06","close":296.3909},{"date":"2023-09-07","close":295.8955},{"date":"2023-09-08","close":295.1228},{"date":"2023-09-11","close":304.7029},{"date":"2023-09-12","close":298.8577},{"date":"2023-09-13","close":302.2261},{"date":"2023-09-14","close":308.8243},{"date":"2023-09-15","close":297.5203},{"date":"2023-09-18","close":299.7395},{"date":"2023-09-19","close":302.2361},{"date":"2023-09-20","close":296.8862},{"date":"2023-09-21","close":292.9828},{"date":"2023-09-22","close":296.3017},{"date":"2023-09-25","close":298.0354},{"date":"2023-09-26","close":296.1828},{"date":"2023-09-27","close":294.9741},{"date":"2023-09-28","close":301.1364},{"date":"2023-09-29","close":297.4212},{"date":"2023-10-02","close":303.9698},{"date":"2023-10-03","close":298.1444},{"date":"2023-10-04","close":302.7413},{"date":"2023-10-05","close":301.9587},{"date":"2023-10-06","close":312.4998},{"date":"2023-10-09","close":315.4026},{"date":"2023-10-10","close":318.8503},{"date":"2023-10-11","close":324.7747},{"date":"2023-10-12","close":321.1487},{"date":"2023-10-13","close":311.7667},{"date":"2023-10-16","close":318.1667},{"date":"2023-10-17","close":320.9902},{"date":"2023-10-18","close":314.0255},{"date":"2023-10-19","close":309.9042},{"date":"2023-10-20","close":305.7828},{"date":"2023-10-23","close":311.093},{"date":"2023-10-24","close":309.6466},{"date":"2023-10-25","close":296.7475},{"date":"2023-10-26","close":285.6714},{"date":"2023-10-27","close":293.9735},{"date":"2023-10-30","close":299.8484},{"date":"2023-10-31","close":298.4714},{"date":"2023-11-01","close":308.9531},{"date":"2023-11-02","close":307.9822},{"date":"2023-11-03","close":311.6775},{"date":"2023-11-06","close":312.8664},{"date":"2023-11-07","close":315.8583},{"date":"2023-11-08","close":316.8094},{"date":"2023-11-09","close":317.5723},{"date":"2023-11-10","close":325.7159},{"date":"2023-11-13","close":326.132},{"date":"2023-11-14","close":333.1858},{"date":"2023-11-15","close":329.6193},{"date":"2023-11-16","close":331.0855},{"date":"2023-11-17","close":331.9276},{"date":"2023-11-20","close":336.8118},{"date":"2023-11-21","close":333.8496},{"date":"2023-11-22","close":338.3177},{"date":"2023-11-24","close":335.088},{"date":"2023-11-27","close":331.5908},{"date":"2023-11-28","close":335.841},{"date":"2023-11-29","close":329.114},{"date":"2023-11-30","close":324.1109},{"date":"2023-12-01","close":321.8026},{"date":"2023-12-04","close":317.0472},{"date":"2023-12-05","close":315.3332},{"date":"2023-12-06","close":314.501},{"date":"2023-12-07","close":323.5561},{"date":"2023-12-08","close":329.6589},{"date":"2023-12-11","close":322.2583},{"date":"2023-12-12","close":331.1153},{"date":"2023-12-13","close":331.6304},{"date":"2023-12-14","close":330.075},{"date":"2023-12-15","close":331.8088},{"date":"2023-12-18","close":341.4187},{"date":"2023-12-19","close":347.1053},{"date":"2023-12-20","close":346.0354},{"date":"2023-12-21","close":350.8007},{"date":"2023-12-22","close":350.1072},{"date":"2023-12-26","close":351.5338},{"date":"2023-12-27","close":354.5059},{"date":"2023-12-28","close":354.9914},{"date":"2023-12-29","close":350.6719},{"date":"2024-01-02","close":343.0731},{"date":"2024-01-03","close":341.27},{"date":"2024-01-04","close":343.8954},{"date":"2024-01-05","close":348.6806},{"date":"2024-01-08","close":355.3282},{"date":"2024-01-09","close":354.1097},{"date":"2024-01-10","close":367.0285},{"date":"2024-01-11","close":366.236},{"date":"2024-01-12","close":371.0112},{"date":"2024-01-16","close":364.0465},{"date":"2024-01-17","close":364.948},{"date":"2024-01-18","close":372.6359},{"date":"2024-01-19","close":379.8879},{"date":"2024-01-22","close":378.2335},{"date":"2024-01-23","close":381.6217},{"date":"2024-01-24","close":387.0706},{"date":"2024-01-25","close":389.5276},{"date":"2024-01-26","close":390.4786},{"date":"2024-01-29","close":397.2947},{"date":"2024-01-30","close":396.3436},{"date":"2024-01-31","close":386.5158},{"date":"2024-02-01","close":391.1127},{"date":"2024-02-02","close":470.5776},{"date":"2024-02-05","close":455.1423},{"date":"2024-02-06","close":450.4959},{"date":"2024-02-07","close":465.2277},{"date":"2024-02-08","close":465.6339},{"date":"2024-02-09","close":463.7615},{"date":"2024-02-12","close":464.5442},{"date":"2024-02-13","close":455.8457},{"date":"2024-02-14","close":468.8835},{"date":"2024-02-15","close":479.5336},{"date":"2024-02-16","close":468.9231},{"date":"2024-02-20","close":467.3677},{"date":"2024-02-21","close":464.1776},{"date":"2024-02-22","close":482.1286},{"date":"2024-02-23","close":480.0459},{"date":"2024-02-26","close":477.7747},{"date":"2024-02-27","close":483.041},{"date":"2024-02-28","close":480.036},{"date":"2024-02-29","close":486.0957},{"date":"2024-03-01","close":498.1655},{"date":"2024-03-04","close":494.0893},{"date":"2024-03-05","close":486.1849},{"date":"2024-03-06","close":492.0066},{"date":"2024-03-07","close":507.9741},{"date":"2024-03-08","close":501.7855},{"date":"2024-03-11","close":479.6095},{"date":"2024-03-12","close":495.6365},{"date":"2024-03-13","close":491.4909},{"date":"2024-03-14","close":487.7817},{"date":"2024-03-15","close":480.1153},{"date":"2024-03-18","close":492.8893},{"date":"2024-03-19","close":492.1554},{"date":"2024-03-20","close":501.359},{"date":"2024-03-21","close":503.5806},{"date":"2024-03-22","close":505.3856},{"date":"2024-03-25","close":498.8796},{"date":"2024-03-26","close":491.8083},{"date":"2024-03-27","close":489.795},{"date":"2024-03-28","close":481.5831},{"date":"2024-04-01","close":487.3056},{"date":"2024-04-02","close":493.2761},{"date":"2024-04-03","close":502.569},{"date":"2024-04-04","close":506.7146},{"date":"2024-04-05","close":522.9994},{"date":"2024-04-08","close":514.976},{"date":"2024-04-09","close":512.6453},{"date":"2024-04-10","close":515.5512},{"date":"2024-04-11","close":518.8538},{"date":"2024-04-12","close":507.6865},{"date":"2024-04-15","close":496.1125},{"date":"2024-04-16","close":495.6464},{"date":"2024-04-17","close":490.1024},{"date":"2024-04-18","close":497.6696},{"date":"2024-04-19","close":477.1103},{"date":"2024-04-22","close":477.7648},{"date":"2024-04-23","close":492.0165},{"date":"2024-04-24","close":489.4379},{"date":"2024-04-25","close":437.747},{"date":"2024-04-26","close":439.6412},{"date":"2024-04-29","close":429.0591},{"date":"2024-04-30","close":426.6292},{"date":"2024-05-01","close":435.575},{"date":"2024-05-02","close":438.0445},{"date":"2024-05-03","close":448.2399},{"date":"2024-05-06","close":461.8469},{"date":"2024-05-07","close":464.3859},{"date":"2024-05-08","close":468.71},{"date":"2024-05-09","close":471.5068},{"date":"2024-05-10","close":472.2803},{"date":"2024-05-13","close":464.1578},{"date":"2024-05-14","close":467.9661},{"date":"2024-05-15","close":477.5764},{"date":"2024-05-16","close":469.3348},{"date":"2024-05-17","close":468.0257},{"date":"2024-05-20","close":464.9809},{"date":"2024-05-21","close":460.8056},{"date":"2024-05-22","close":463.9296},{"date":"2024-05-23","close":461.9461},{"date":"2024-05-24","close":474.2837},{"date":"2024-05-28","close":475.9697},{"date":"2024-05-29","close":470.4555},{"date":"2024-05-30","close":463.2057},{"date":"2024-05-31","close":462.9875},{"date":"2024-06-03","close":473.5597},{"date":"2024-06-04","close":473.0638},{"date":"2024-06-05","close":490.9851},{"date":"2024-06-06","close":489.6958},{"date":"2024-06-07","close":488.9024},{"date":"2024-06-10","close":498.463},{"date":"2024-06-11","close":503.293},{"date":"2024-06-12","close":504.6517},{"date":"2024-06-13","close":499.9507},{"date":"2024-06-14","close":500.5061},{"date":"2024-06-17","close":502.9582},{"date":"2024-06-18","close":495.8699},{"date":"2024-06-20","close":498.0639},{"date":"2024-06-21","close":491.1941},{"date":"2024-06-24","close":495.2941},{"date":"2024-06-25","close":506.8994},{"date":"2024-06-26","close":509.4011},{"date":"2024-06-27","close":515.7945},{"date":"2024-06-28","close":500.5657},{"date":"2024-07-01","close":501.0223},{"date":"2024-07-02","close":505.8074},{"date":"2024-07-03","close":506.264},{"date":"2024-07-05","close":535.997},{"date":"2024-07-08","close":525.4837},{"date":"2024-07-09","close":526.1588},{"date":"2024-07-10","close":530.8148},{"date":"2024-07-11","close":508.9842},{"date":"2024-07-12","close":495.2544},{"date":"2024-07-15","close":492.5641},{"date":"2024-07-16","close":486.2402},{"date":"2024-07-17","close":458.6417},{"date":"2024-07-18","close":472.4013},{"date":"2024-07-19","close":473.3345},{"date":"2024-07-22","close":483.8676},{"date":"2024-07-23","close":485.1482},{"date":"2024-07-24","close":457.9269},{"date":"2024-07-25","close":450.1239},{"date":"2024-07-26","close":462.3248},{"date":"2024-07-29","close":462.3348},{"date":"2024-07-30","close":459.833},{"date":"2024-07-31","close":471.3887},{"date":"2024-08-01","close":494.1326},{"date":"2024-08-02","close":484.6022},{"date":"2024-08-05","close":472.2821},{"date":"2024-08-06","close":490.5091},{"date":"2024-08-07","close":485.3765},{"date":"2024-08-08","close":505.9364},{"date":"2024-08-09","close":514.0174},{"date":"2024-08-12","close":512.2106},{"date":"2024-08-13","close":524.7094},{"date":"2024-08-14","close":522.9423},{"date":"2024-08-15","close":533.4357},{"date":"2024-08-16","close":523.5975},{"date":"2024-08-19","close":525.444},{"date":"2024-08-20","close":522.9125},{"date":"2024-08-21","close":531.2814},{"date":"2024-08-22","close":528.0748},{"date":"2024-08-23","close":524.1733},{"date":"2024-08-26","close":517.3432},{"date":"2024-08-27","close":515.3378},{"date":"2024-08-28","close":513.0346},{"date":"2024-08-29","close":514.4642},{"date":"2024-08-30","close":517.5318},{"date":"2024-09-03","close":508.051},{"date":"2024-09-04","close":509.0239},{"date":"2024-09-05","close":513.114},{"date":"2024-09-06","close":496.6443},{"date":"2024-09-09","close":501.1315},{"date":"2024-09-10","close":501.1315},{"date":"2024-09-11","close":508.1205},{"date":"2024-09-12","close":521.7907},{"date":"2024-09-13","close":520.8178},{"date":"2024-09-16","close":529.9114},{"date":"2024-09-17","close":532.9272},{"date":"2024-09-18","close":534.5519},{"date":"2024-09-19","close":555.5683},{"date":"2024-09-20","close":557.8041},{"date":"2024-09-23","close":560.8448},{"date":"2024-09-24","close":559.7716},{"date":"2024-09-25","close":564.7201},{"date":"2024-09-26","close":564.2531},{"date":"2024-09-27","close":563.7761},{"date":"2024-09-30","close":568.8241},{"date":"2024-10-01","close":572.8286},{"date":"2024-10-02","close":569.1917},{"date":"2024-10-03","close":579.0888},{"date":"2024-10-04","close":592.1756},{"date":"2024-10-07","close":581.0861},{"date":"2024-10-08","close":589.1449},{"date":"2024-10-09","close":586.7799},{"date":"2024-10-10","close":580.1421},{"date":"2024-10-11","close":586.2234},{"date":"2024-10-14","close":586.6905},{"date":"2024-10-15","close":582.5667},{"date":"2024-10-16","close":573.1466},{"date":"2024-10-17","close":573.2857},{"date":"2024-10-18","close":572.8286},{"date":"2024-10-21","close":571.5269},{"date":"2024-10-22","close":578.3336},{"date":"2024-10-23","close":560.1293},{"date":"2024-10-24","close":564.1935},{"date":"2024-10-25","close":569.6289},{"date":"2024-10-28","close":574.5079},{"date":"2024-10-29","close":589.5324},{"date":"2024-10-30","close":588.0618},{"date":"2024-10-31","close":563.9947},{"date":"2024-11-01","close":563.5774},{"date":"2024-11-04","close":557.1383},{"date":"2024-11-05","close":568.8141},{"date":"2024-11-06","close":568.4365},{"date":"2024-11-07","close":587.9624},{"date":"2024-11-08","close":585.6173},{"date":"2024-11-11","close":579.4863},{"date":"2024-11-12","close":581.1258},{"date":"2024-11-13","close":576.3363},{"date":"2024-11-14","close":573.5142},{"date":"2024-11-15","close":550.58},{"date":"2024-11-18","close":550.898},{"date":"2024-11-19","close":557.5457},{"date":"2024-11-20","close":561.9478},{"date":"2024-11-21","close":559.5331},{"date":"2024-11-22","close":555.6081},{"date":"2024-11-25","close":561.5404},{"date":"2024-11-26","close":569.9171},{"date":"2024-11-27","close":565.6045},{"date":"2024-11-29","close":570.6922},{"date":"2024-12-02","close":589.0853},{"date":"2024-12-03","close":609.7737},{"date":"2024-12-04","close":609.9029},{"date":"2024-12-05","close":605.0836},{"date":"2024-12-06","close":619.8298},{"date":"2024-12-09","close":609.6942},{"date":"2024-12-10","close":615.4079},{"date":"2024-12-11","close":628.6835},{"date":"2024-12-12","close":626.8055},{"date":"2024-12-13","close":616.4314},{"date":"2024-12-16","close":621.1698},{"date":"2024-12-17","close":616.3934},{"date":"2024-12-18","close":594.2527},{"date":"2024-12-19","close":592.6407},{"date":"2024-12-20","close":582.3715},{"date":"2024-12-23","close":596.8996},{"date":"2024-12-24","close":604.7609},{"date":"2024-12-26","close":600.3824},{"date":"2024-12-27","close":596.8599},{"date":"2024-12-30","close":588.3319},{"date":"2024-12-31","close":582.6302},{"date":"2025-01-02","close":596.2927},{"date":"2025-01-03","close":601.6562},{"date":"2025-01-06","close":627.1005},{"date":"2025-01-07","close":614.851},{"date":"2025-01-08","close":607.7162},{"date":"2025-01-10","close":612.8309},{"date":"2025-01-13","close":605.338},{"date":"2025-01-14","close":591.3272},{"date":"2025-01-15","close":614.0847},{"date":"2025-01-16","close":608.2934},{"date":"2025-01-17","close":609.7561},{"date":"2025-01-21","close":613.428},{"date":"2025-01-22","close":620.4333},{"date":"2025-01-23","close":633.3197},{"date":"2025-01-24","close":644.3054},{"date":"2025-01-27","close":656.6345},{"date":"2025-01-28","close":671.0133},{"date":"2025-01-29","close":673.1627},{"date":"2025-01-30","close":683.621},{"date":"2025-01-31","close":685.7903},{"date":"2025-02-03","close":694.0296},{"date":"2025-02-04","close":700.7265},{"date":"2025-02-05","close":701.4032},{"date":"2025-02-06","close":708.4881},{"date":"2025-02-07","close":711.0056},{"date":"2025-02-10","close":713.8716},{"date":"2025-02-11","close":716.2598},{"date":"2025-02-12","close":721.8123},{"date":"2025-02-13","close":724.9767},{"date":"2025-02-14","close":733.0468},{"date":"2025-02-18","close":712.8466},{"date":"2025-02-19","close":700.3086},{"date":"2025-02-20","close":691.4224},{"date":"2025-02-21","close":680.1879},{"date":"2025-02-24","close":664.8438},{"date":"2025-02-25","close":654.2661},{"date":"2025-02-26","close":670.3864},{"date":"2025-02-27","close":655.0026},{"date":"2025-02-28","close":664.9135},{"date":"2025-03-03","close":651.8281},{"date":"2025-03-04","close":636.8522},{"date":"2025-03-05","close":653.2411},{"date":"2025-03-06","close":624.8416},{"date":"2025-03-07","close":622.5828},{"date":"2025-03-10","close":595.0488},{"date":"2025-03-11","close":602.7308},{"date":"2025-03-12","close":616.5127},{"date":"2025-03-13","close":587.735},{"date":"2025-03-14","close":605.1494},{"date":"2025-03-17","close":602.4603},{"date":"2025-03-18","close":580.0112},{"date":"2025-03-19","close":581.7045},{"date":"2025-03-20","close":583.6366},{"date":"2025-03-21","close":593.8452},{"date":"2025-03-24","close":616.3541},{"date":"2025-03-25","close":623.7841},{"date":"2025-03-26","close":608.5158},{"date":"2025-03-27","close":600.1498},{"date":"2025-03-28","close":574.4139},{"date":"2025-03-31","close":574.0355},{"date":"2025-04-01","close":583.6366},{"date":"2025-04-02","close":581.575},{"date":"2025-04-03","close":529.4759},{"date":"2025-04-04","close":502.6944},{"date":"2025-04-07","close":514.1678},{"date":"2025-04-08","close":508.3913},{"date":"2025-04-09","close":583.4075},{"date":"2025-04-10","close":544.0867},{"date":"2025-04-11","close":541.3777},{"date":"2025-04-14","close":529.3365},{"date":"2025-04-15","close":519.4167},{"date":"2025-04-16","close":500.2841},{"date":"2025-04-17","close":499.4575},{"date":"2025-04-21","close":482.7053},{"date":"2025-04-22","close":498.2623},{"date":"2025-04-23","close":518.1718},{"date":"2025-04-24","close":530.9998},{"date":"2025-04-25","close":545.0628},{"date":"2025-04-28","close":547.5228},{"date":"2025-04-29","close":552.2039},{"date":"2025-04-30","close":546.7858},{"date":"2025-05-01","close":569.9023},{"date":"2025-05-02","close":594.6121},{"date":"2025-05-05","close":596.8531},{"date":"2025-05-06","close":584.9413},{"date":"2025-05-07","close":594.403},{"date":"2025-05-08","close":595.5982},{"date":"2025-05-09","close":590.1005},{"date":"2025-05-12","close":636.8511},{"date":"2025-05-13","close":653.3842},{"date":"2025-05-14","close":656.7007},{"date":"2025-05-15","close":641.2832},{"date":"2025-05-16","close":637.7574},{"date":"2025-05-19","close":637.847},{"date":"2025-05-20","close":634.5305},{"date":"2025-05-21","close":632.937},{"date":"2025-05-22","close":634.0026},{"date":"2025-05-23","close":624.5309},{"date":"2025-05-27","close":639.7294},{"date":"2025-05-28","close":640.9844},{"date":"2025-05-29","close":642.4484},{"date":"2025-05-30","close":644.8786},{"date":"2025-06-02","close":668.1942},{"date":"2025-06-03","close":664.1605},{"date":"2025-06-04","close":685.1755},{"date":"2025-06-05","close":681.8588},{"date":"2025-06-06","close":694.8961},{"date":"2025-06-09","close":691.2607},{"date":"2025-06-10","close":699.5671},{"date":"2025-06-11","close":691.3404},{"date":"2025-06-12","close":690.5636},{"date":"2025-06-13","close":680.1159},{"date":"2025-06-16","close":699.8263},{"date":"2025-06-17","close":694.9522},{"date":"2025-06-18","close":693.4971},{"date":"2025-06-20","close":680.1208},{"date":"2025-06-23","close":696.2481},{"date":"2025-06-24","close":709.8735},{"date":"2025-06-25","close":706.3649},{"date":"2025-06-26","close":723.718},{"date":"2025-06-27","close":731.2334},{"date":"2025-06-30","close":735.6788},{"date":"2025-07-01","close":716.8704},{"date":"2025-07-02","close":711.2389},{"date":"2025-07-03","close":716.6611},{"date":"2025-07-07","close":716.0034},{"date":"2025-07-08","close":718.3157},{"date":"2025-07-09","close":730.3862},{"date":"2025-07-10","close":724.8642},{"date":"2025-07-11","close":715.166},{"date":"2025-07-14","close":718.5649},{"date":"2025-07-15","close":708.0693},{"date":"2025-07-16","close":700.6136},{"date":"2025-07-17","close":699.1186},{"date":"2025-07-18","close":701.9792},{"date":"2025-07-21","close":710.6408},{"date":"2025-07-22","close":702.5074},{"date":"2025-07-23","close":711.2488},{"date":"2025-07-24","close":712.4648},{"date":"2025-07-25","close":710.3517},{"date":"2025-07-28","close":715.2856},{"date":"2025-07-29","close":697.7517},{"date":"2025-07-30","close":692.9771},{"date":"2025-07-31","close":770.9559},{"date":"2025-08-01","close":747.6011},{"date":"2025-08-04","close":773.8765},{"date":"2025-08-05","close":761.0079},{"date":"2025-08-06","close":769.5105},{"date":"2025-08-07","close":759.3832},{"date":"2025-08-08","close":766.8292},{"date":"2025-08-11","close":763.4102},{"date":"2025-08-12","close":787.4627},{"date":"2025-08-13","close":777.5745},{"date":"2025-08-14","close":779.618},{"date":"2025-08-15","close":782.708},{"date":"2025-08-18","close":764.9054},{"date":"2025-08-19","close":749.0664},{"date":"2025-08-20","close":745.3185},{"date":"2025-08-21","close":736.7262},{"date":"2025-08-22","close":752.3658},{"date":"2025-08-25","close":750.8806},{"date":"2025-08-26","close":751.678},{"date":"2025-08-27","close":744.9796},{"date":"2025-08-28","close":748.6976},{"date":"2025-08-29","close":736.3275},{"date":"2025-09-02","close":732.749},{"date":"2025-09-03","close":734.6828},{"date":"2025-09-04","close":746.2455},{"date":"2025-09-05","close":750.0333},{"date":"2025-09-08","close":749.8838},{"date":"2025-09-09","close":763.2407},{"date":"2025-09-10","close":749.5648},{"date":"2025-09-11","close":748.4883},{"date":"2025-09-12","close":753.1632},{"date":"2025-09-15","close":762.2439},{"date":"2025-09-16","close":776.498},{"date":"2025-09-17","close":773.2236},{"date":"2025-09-18","close":777.744},{"date":"2025-09-19","close":775.88},{"date":"2025-09-22","close":763.2258},{"date":"2025-09-23","close":753.4905},{"date":"2025-09-24","close":758.7372},{"date":"2025-09-25","close":747.0169},{"date":"2025-09-26","close":741.8699},{"date":"2025-09-29","close":741.5208},{"date":"2025-09-30","close":732.5236},{"date":"2025-10-01","close":715.5267},{"date":"2025-10-02","close":725.2121},{"date":"2025-10-03","close":708.7638},{"date":"2025-10-06","close":713.8509},{"date":"2025-10-07","close":711.2774},{"date":"2025-10-08","close":716.0254},{"date":"2025-10-09","close":731.6558},{"date":"2025-10-10","close":703.5171},{"date":"2025-10-13","close":713.8908},{"date":"2025-10-14","close":706.8586},{"date":"2025-10-15","close":715.7361},{"date":"2025-10-16","close":710.27},{"date":"2025-10-17","close":715.1027},{"date":"2025-10-20","close":730.3192},{"date":"2025-10-21","close":731.4164},{"date":"2025-10-22","close":731.556},{"date":"2025-10-23","close":732.1445},{"date":"2025-10-24","close":736.4935},{"date":"2025-10-27","close":748.922},{"date":"2025-10-28","close":749.5405},{"date":"2025-10-29","close":749.7699},{"date":"2025-10-30","close":664.7853},{"date":"2025-10-31","close":646.7111},{"date":"2025-11-03","close":636.098},{"date":"2025-11-04","close":625.7342},{"date":"2025-11-05","close":634.3424},{"date":"2025-11-06","close":617.3754},{"date":"2025-11-07","close":620.1384},{"date":"2025-11-10","close":630.163},{"date":"2025-11-11","close":625.4948},{"date":"2025-11-12","close":607.4705},{"date":"2025-11-13","close":608.3483},{"date":"2025-11-14","close":607.9194},{"date":"2025-11-17","close":600.4882},{"date":"2025-11-18","close":596.1791},{"date":"2025-11-19","close":588.8278},{"date":"2025-11-20","close":587.6607},{"date":"2025-11-21","close":592.7478},{"date":"2025-11-24","close":611.5003},{"date":"2025-11-25","close":634.6117},{"date":"2025-11-26","close":632.0083},{"date":"2025-11-28","close":646.3121},{"date":"2025-12-01","close":639.25},{"date":"2025-12-02","close":645.4642},{"date":"2025-12-03","close":637.9832},{"date":"2025-12-04","close":659.8577},{"date":"2025-12-05","close":671.7177},{"date":"2025-12-08","close":665.1144},{"date":"2025-12-09","close":655.2993},{"date":"2025-12-10","close":648.4866},{"date":"2025-12-11","close":651.06},{"date":"2025-12-12","close":642.6015},{"date":"2025-12-15","close":646.3969},{"date":"2025-12-16","close":656.0203},{"date":"2025-12-17","close":648.3834},{"date":"2025-12-18","close":663.3077},{"date":"2025-12-19","close":657.6375},{"date":"2025-12-22","close":660.3628},{"date":"2025-12-23","close":663.7969},{"date":"2025-12-24","close":666.4024},{"date":"2025-12-26","close":662.1497},{"date":"2025-12-29","close":657.5576},{"date":"2025-12-30","close":664.8052},{"date":"2025-12-31","close":658.9552},{"date":"2026-01-02","close":649.2919},{"date":"2026-01-05","close":657.6575},{"date":"2026-01-06","close":659.4843},{"date":"2026-01-07","close":647.5748},{"date":"2026-01-08","close":644.9494},{"date":"2026-01-09","close":651.9373},{"date":"2026-01-12","close":640.8664},{"date":"2026-01-13","close":630.0051},{"date":"2026-01-14","close":614.4619},{"date":"2026-01-15","close":619.7328},{"date":"2026-01-16","close":619.1837},{"date":"2026-01-20","close":603.0814},{"date":"2026-01-21","close":611.9063},{"date":"2026-01-22","close":646.5167},{"date":"2026-01-23","close":657.6275},{"date":"2026-01-26","close":671.2041},{"date":"2026-01-27","close":671.8131},{"date":"2026-01-28","close":667.5804},{"date":"2026-01-29","close":737.0408},{"date":"2026-01-30","close":715.2683},{"date":"2026-02-02","close":705.1956},{"date":"2026-02-03","close":690.5109},{"date":"2026-02-04","close":667.8399},{"date":"2026-02-05","close":669.0578},{"date":"2026-02-06","close":660.3229},{"date":"2026-02-09","close":676.0558},{"date":"2026-02-10","close":669.567},{"date":"2026-02-11","close":667.5404},{"date":"2026-02-12","close":648.6929},{"date":"2026-02-13","close":638.6702},{"date":"2026-02-17","close":638.191},{"date":"2026-02-18","close":642.1142},{"date":"2026-02-19","close":643.6716},{"date":"2026-02-20","close":654.5328},{"date":"2026-02-23","close":636.1545},{"date":"2026-02-24","close":638.201},{"date":"2026-02-25","close":652.5662},{"date":"2026-02-26","close":655.8805},{"date":"2026-02-27","close":647.0657},{"date":"2026-03-02","close":652.4365},{"date":"2026-03-03","close":653.9538},{"date":"2026-03-04","close":666.5821},{"date":"2026-03-05","close":659.4344},{"date":"2026-03-06","close":643.7514},{"date":"2026-03-09","close":646.2771},{"date":"2026-03-10","close":652.9456},{"date":"2026-03-11","close":653.7342},{"date":"2026-03-12","close":637.0829},{"date":"2026-03-13","close":612.655},{"date":"2026-03-16","close":626.8954},{"date":"2026-03-17","close":622.1097},{"date":"2026-03-18","close":615.1358},{"date":"2026-03-19","close":606.1638},{"date":"2026-03-20","close":593.1353},{"date":"2026-03-23","close":603.5261},{"date":"2026-03-24","close":592.396},{"date":"2026-03-25","close":594.3642},{"date":"2026-03-26","close":547.0561},{"date":"2026-03-27","close":525.2554},{"date":"2026-03-30","close":535.9059},{"date":"2026-03-31","close":571.6243},{"date":"2026-04-01","close":578.7181},{"date":"2026-04-02","close":573.9523},{"date":"2026-04-06","close":572.5135},{"date":"2026-04-07","close":574.5418},{"date":"2026-04-08","close":611.8787},{"date":"2026-04-09","close":627.8346},{"date":"2026-04-10","close":629.3033},{"date":"2026-04-13","close":633.9692},{"date":"2026-04-14","close":661.9045},{"date":"2026-04-15","close":670.9864},{"date":"2026-04-16","close":676.2718},{"date":"2026-04-17","close":687.9414},{"date":"2026-04-20","close":670.317},{"date":"2026-04-21","close":668.2489},{"date":"2026-04-22","close":674.1237},{"date":"2026-04-23","close":658.5674},{"date":"2026-04-24","close":674.4334},{"date":"2026-04-27","close":678.0202},{"date":"2026-04-28","close":670.7466},{"date":"2026-04-29","close":668.5286},{"date":"2026-04-30","close":611.3692},{"date":"2026-05-01","close":608.207},{"date":"2026-05-04","close":609.8705},{"date":"2026-05-05","close":604.4253},{"date":"2026-05-06","close":612.3383},{"date":"2026-05-07","close":616.2648},{"date":"2026-05-08","close":609.0912},{"date":"2026-05-11","close":598.3307},{"date":"2026-05-12","close":602.467},{"date":"2026-05-13","close":616.085},{"date":"2026-05-14","close":617.8834},{"date":"2026-05-15","close":613.6871},{"date":"2026-05-18","close":610.6698},{"date":"2026-05-19","close":602.0774},{"date":"2026-05-20","close":604.5252},{"date":"2026-05-21","close":606.8432},{"date":"2026-05-22","close":609.7206},{"date":"2026-05-26","close":611.7988},{"date":"2026-05-27","close":634.6935},{"date":"2026-05-28","close":634.7285},{"date":"2026-05-29","close":631.951},{"date":"2026-06-01","close":599.9393},{"date":"2026-06-02","close":597.1018},{"date":"2026-06-03","close":622.4294},{"date":"2026-06-04","close":627.0153},{"date":"2026-06-05","close":592.4759},{"date":"2026-06-08","close":584.8726},{"date":"2026-06-09","close":584.0733},{"date":"2026-06-10","close":570.4754},{"date":"2026-06-11","close":567.9276},{"date":"2026-06-12","close":566.4789},{"date":"2026-06-15","close":593.48},{"date":"2026-06-16","close":600.21},{"date":"2026-06-17","close":567.58},{"date":"2026-06-18","close":577.22},{"date":"2026-06-22","close":563.85},{"date":"2026-06-23","close":562.2},{"date":"2026-06-24","close":557.67},{"date":"2026-06-25","close":542.87},{"date":"2026-06-26","close":550.25},{"date":"2026-06-29","close":562.6},{"date":"2026-06-30","close":563.29},{"date":"2026-07-01","close":612.91},{"date":"2026-07-02","close":582.9},{"date":"2026-07-06","close":600.29},{"date":"2026-07-07","close":615.58},{"date":"2026-07-08","close":603.12},{"date":"2026-07-09","close":631.48},{"date":"2026-07-10","close":669.21},{"date":"2026-07-13","close":656.73},{"date":"2026-07-14","close":661.04},{"date":"2026-07-15","close":681.31},{"date":"2026-07-16","close":664.54},{"date":"2026-07-17","close":646.01},{"date":"2026-07-20","close":645.85},{"date":"2026-07-21","close":643.81},{"date":"2026-07-22","close":627.17},{"date":"2026-07-23","close":606.1},{"date":"2026-07-24","close":595.19},{"date":"2026-07-27","close":593.87},{"date":"2026-07-28","close":593.41},{"date":"2026-07-29","close":585.61},{"date":"2026-07-30","close":539.03},{"date":"2026-07-31","close":556.71},{"date":"2026-08-03","close":590.24},{"date":"2026-08-04","close":587.94},{"date":"2026-08-05","close":588.77},{"date":"2026-08-06","close":589.9},{"date":"2026-08-07","close":592.1},{"date":"2026-08-10","close":594.92},{"date":"2026-08-11","close":599.12},{"date":"2026-08-12","close":578.85},{"date":"2026-08-13","close":594.97},{"date":"2026-08-14","close":589.85},{"date":"2026-08-17","close":568.97},{"date":"2026-08-18","close":543.67},{"date":"2026-08-19","close":546.03},{"date":"2026-08-20","close":545.83},{"date":"2026-08-21","close":549.9},{"date":"2026-08-24","close":559.02},{"date":"2026-08-25","close":570.05},{"date":"2026-08-26","close":576.14},{"date":"2026-08-27","close":571.1},{"date":"2026-08-28","close":578.02},{"date":"2026-08-31","close":572.34},{"date":"2026-09-01","close":578.54},{"date":"2026-09-02","close":592.85},{"date":"2026-09-03","close":610.68},{"date":"2026-09-04","close":616.77},{"date":"2026-09-08","close":613.48},{"date":"2026-09-09","close":653.69},{"date":"2026-09-10","close":644.38},{"date":"2026-09-11","close":648.03},{"date":"2026-09-14","close":665.6},{"date":"2026-09-15","close":670.24},{"date":"2026-09-16","close":673.31},{"date":"2026-09-17","close":682.31},{"date":"2026-09-18","close":665.75},{"date":"2026-09-21","close":741.245},{"date":"2026-09-22","close":736.595},{"date":"2026-09-23","close":744.1},{"date":"2026-09-24","close":777.59},{"date":"2026-09-25","close":751.66},{"date":"2026-09-28","close":715.62},{"date":"2026-09-29","close":738.79},{"date":"2026-09-30","close":725.18},{"date":"2026-10-01","close":725.93},{"date":"2026-10-02","close":728.08},{"date":"2026-10-05","close":741.9},{"date":"2026-10-06","close":738.88},{"date":"2026-10-07","close":721.31},{"date":"2026-10-08","close":720.89},{"date":"2026-10-09","close":718.67},{"date":"2026-10-12","close":742.96},{"date":"2026-10-13","close":762.5},{"date":"2026-10-14","close":737.54},{"date":"2026-10-15","close":736.72},{"date":"2026-10-16","close":709.325},{"date":"2026-10-19","close":705.44},{"date":"2026-10-20","close":694.25},{"date":"2026-10-21","close":697.52},{"date":"2026-10-22","close":648.85}],"chart_data":[{"date":"2024-10-23","open":576.31,"high":581.3,"low":558.95,"close":560.13,"volume":14248400,"rsi_14":17.17,"sma_20":578.33,"sma_60":567.5,"sma_120":512.5},{"date":"2024-10-24","open":563.55,"high":565.29,"low":557.97,"close":564.19,"volume":7184700,"rsi_14":27.26,"sma_20":576.73,"sma_60":568.92,"sma_120":513.47},{"date":"2024-10-25","open":570.3,"high":577.62,"low":568.11,"close":569.63,"volume":11337900,"rsi_14":45.17,"sma_20":575.07,"sma_60":570.55,"sma_120":514.37},{"date":"2024-10-28","open":578.32,"high":580.06,"low":570.49,"close":574.51,"volume":10925100,"rsi_14":51.49,"sma_20":573.85,"sma_60":572.04,"sma_120":515.3},{"date":"2024-10-29","open":576.49,"high":589.92,"low":571.77,"close":589.53,"volume":13019100,"rsi_14":64.99,"sma_20":574.55,"sma_60":573.94,"sma_120":516.31},{"date":"2024-10-30","open":597.18,"high":597.4,"low":585.66,"close":588.06,"volume":26864900,"rsi_14":64.79,"sma_20":576.04,"sma_60":575.73,"sma_120":517.28},{"date":"2024-10-31","open":581.3,"high":586.17,"low":559.45,"close":563.99,"volume":26838400,"rsi_14":40.2,"sma_20":575.11,"sma_60":576.01,"sma_120":518.05},{"date":"2024-11-01","open":564.02,"high":570.05,"low":559.01,"close":563.58,"volume":15303200,"rsi_14":53.11,"sma_20":574.18,"sma_60":576.2,"sma_120":518.88},{"date":"2024-11-04","open":560.54,"high":565.1,"low":554.37,"close":557.14,"volume":12064600,"rsi_14":43.89,"sma_20":573.46,"sma_60":576.14,"sma_120":519.62},{"date":"2024-11-05","open":563.72,"high":569.86,"low":563.09,"close":568.81,"volume":9775400,"rsi_14":49.36,"sma_20":571.78,"sma_60":576.38,"sma_120":520.39},{"date":"2024-11-06","open":559.2,"high":569.38,"low":551.66,"close":568.44,"volume":18305400,"rsi_14":44.9,"sma_20":572.62,"sma_60":576.5,"sma_120":521.21},{"date":"2024-11-07","open":573.25,"high":591.04,"low":571.58,"close":587.96,"volume":14653700,"rsi_14":48.77,"sma_20":575.0,"sma_60":577.3,"sma_120":522.22},{"date":"2024-11-08","open":587.8,"high":589.35,"low":580.83,"close":585.62,"volume":9415700,"rsi_14":48.12,"sma_20":576.6,"sma_60":578.03,"sma_120":523.23},{"date":"2024-11-11","open":582.66,"high":583.29,"low":572.87,"close":579.49,"volume":10209100,"rsi_14":66.51,"sma_20":577.1,"sma_60":578.38,"sma_120":524.22},{"date":"2024-11-12","open":584.82,"high":595.87,"low":576.71,"close":581.13,"volume":16287700,"rsi_14":68.23,"sma_20":576.26,"sma_60":578.66,"sma_120":525.2},{"date":"2024-11-13","open":578.93,"high":581.94,"low":571.54,"close":576.34,"volume":10757600,"rsi_14":70.65,"sma_20":575.08,"sma_60":578.9,"sma_120":526.15},{"date":"2024-11-14","open":573.36,"high":577.09,"low":569.39,"close":573.51,"volume":11053700,"rsi_14":56.25,"sma_20":575.56,"sma_60":578.81,"sma_120":526.98},{"date":"2024-11-15","open":567.61,"high":568.95,"low":548.02,"close":550.58,"volume":17712900,"rsi_14":35.17,"sma_20":575.39,"sma_60":578.02,"sma_120":527.61},{"date":"2024-11-18","open":553.52,"high":556.36,"low":546.62,"close":550.9,"volume":14327300,"rsi_14":4.78,"sma_20":574.42,"sma_60":576.82,"sma_120":528.28},{"date":"2024-11-19","open":548.37,"high":557.88,"low":547.12,"close":557.55,"volume":9522400,"rsi_14":19.0,"sma_20":573.54,"sma_60":575.78,"sma_120":529.07},{"date":"2024-11-20","open":559.37,"high":562.77,"low":550.7,"close":561.95,"volume":9797300,"rsi_14":29.87,"sma_20":572.65,"sma_60":574.84,"sma_120":529.9},{"date":"2024-11-21","open":565.92,"high":566.4,"low":545.58,"close":559.53,"volume":11154700,"rsi_14":25.64,"sma_20":570.9,"sma_60":574.08,"sma_120":530.62},{"date":"2024-11-22","open":559.99,"high":560.27,"low":551.09,"close":555.61,"volume":9164000,"rsi_14":26.15,"sma_20":567.97,"sma_60":573.23,"sma_120":531.31},{"date":"2024-11-25","open":558.55,"high":568.97,"low":552.88,"close":561.54,"volume":13599800,"rsi_14":37.15,"sma_20":565.57,"sma_60":572.29,"sma_120":531.9},{"date":"2024-11-26","open":562.42,"high":573.85,"low":561.63,"close":569.92,"volume":10356600,"rsi_14":80.2,"sma_20":564.1,"sma_60":571.66,"sma_120":532.57},{"date":"2024-11-27","open":571.26,"high":571.35,"low":560.54,"close":565.6,"volume":7200200,"rsi_14":70.42,"sma_20":563.0,"sma_60":571.32,"sma_120":533.21},{"date":"2024-11-29","open":565.41,"high":574.81,"low":563.32,"close":570.69,"volume":7130500,"rsi_14":69.08,"sma_20":562.32,"sma_60":571.15,"sma_120":533.81},{"date":"2024-12-02","open":573.85,"high":590.74,"low":571.93,"close":589.09,"volume":12522400,"rsi_14":78.01,"sma_20":566.04,"sma_60":571.65,"sma_120":534.53},{"date":"2024-12-03","open":591.24,"high":610.32,"low":587.52,"close":609.77,"volume":14907200,"rsi_14":87.65,"sma_20":571.95,"sma_60":572.93,"sma_120":535.41},{"date":"2024-12-04","open":609.09,"high":613.88,"low":601.28,"close":609.9,"volume":14697000,"rsi_14":93.15,"sma_20":577.2,"sma_60":573.99,"sma_120":536.33},{"date":"2024-12-05","open":613.18,"high":615.98,"low":603.22,"close":605.08,"volume":8081200,"rsi_14":85.23,"sma_20":581.53,"sma_60":575.49,"sma_120":537.2},{"date":"2024-12-06","open":606.25,"high":625.81,"low":604.69,"close":619.83,"volume":16935500,"rsi_14":86.61,"sma_20":587.58,"sma_60":577.35,"sma_120":538.18},{"date":"2024-12-09","open":619.98,"high":622.44,"low":602.34,"close":609.69,"volume":11426000,"rsi_14":79.79,"sma_20":593.01,"sma_60":578.69,"sma_120":539.13},{"date":"2024-12-10","open":613.66,"high":621.64,"low":608.87,"close":615.41,"volume":10938900,"rsi_14":79.96,"sma_20":598.41,"sma_60":580.06,"sma_120":540.11},{"date":"2024-12-11","open":619.43,"high":634.37,"low":617.6,"close":628.68,"volume":10837200,"rsi_14":78.48,"sma_20":604.3,"sma_60":581.37,"sma_120":541.26},{"date":"2024-12-12","open":627.51,"high":632.64,"low":623.25,"close":626.81,"volume":7474700,"rsi_14":66.8,"sma_20":610.44,"sma_60":582.66,"sma_120":542.36},{"date":"2024-12-13","open":623.26,"high":627.09,"low":612.99,"close":616.43,"volume":8453300,"rsi_14":55.36,"sma_20":615.03,"sma_60":584.42,"sma_120":543.28},{"date":"2024-12-16","open":626.88,"high":628.05,"low":615.54,"close":621.17,"volume":10885600,"rsi_14":62.99,"sma_20":618.21,"sma_60":586.33,"sma_120":544.21},{"date":"2024-12-17","open":623.09,"high":629.26,"low":613.51,"close":616.39,"volume":12897800,"rsi_14":46.23,"sma_20":618.84,"sma_60":588.3,"sma_120":545.05},{"date":"2024-12-18","open":617.95,"high":624.27,"low":593.39,"close":594.25,"volume":17075500,"rsi_14":37.36,"sma_20":617.24,"sma_60":589.14,"sma_120":545.83},{"date":"2024-12-19","open":607.39,"high":608.51,"low":592.07,"close":592.64,"volume":14958100,"rsi_14":30.21,"sma_20":615.95,"sma_60":589.94,"sma_120":546.59},{"date":"2024-12-20","open":587.68,"high":600.14,"low":577.15,"close":582.37,"volume":48989400,"rsi_14":7.88,"sma_20":614.06,"sma_60":589.84,"sma_120":547.23},{"date":"2024-12-23","open":586.7,"high":598.13,"low":583.37,"close":596.9,"volume":10205800,"rsi_14":27.76,"sma_20":610.84,"sma_60":590.1,"sma_120":547.98},{"date":"2024-12-24","open":599.76,"high":605.0,"low":596.33,"close":604.76,"volume":4726100,"rsi_14":40.82,"sma_20":609.73,"sma_60":590.94,"sma_120":548.55},{"date":"2024-12-26","open":602.5,"high":603.32,"low":595.99,"close":600.38,"volume":6081400,"rsi_14":34.15,"sma_20":606.86,"sma_60":591.57,"sma_120":549.18},{"date":"2024-12-27","open":596.46,"high":598.89,"low":586.9,"close":596.86,"volume":8084200,"rsi_14":34.81,"sma_20":603.82,"sma_60":592.24,"sma_120":549.76},{"date":"2024-12-30","open":585.85,"high":594.0,"low":582.7,"close":588.33,"volume":7025900,"rsi_14":44.16,"sma_20":600.97,"sma_60":592.73,"sma_120":550.24},{"date":"2024-12-31","open":589.36,"high":591.05,"low":580.98,"close":582.63,"volume":6019500,"rsi_14":40.86,"sma_20":597.1,"sma_60":593.79,"sma_120":550.85},{"date":"2025-01-02","open":586.82,"high":601.93,"low":584.93,"close":596.29,"volume":12682300,"rsi_14":61.96,"sma_20":595.09,"sma_60":595.29,"sma_120":551.7},{"date":"2025-01-03","open":601.79,"high":606.5,"low":593.48,"close":601.66,"volume":11436800,"rsi_14":54.85,"sma_20":595.83,"sma_60":596.76,"sma_120":552.61},{"date":"2025-01-06","open":608.82,"high":627.89,"low":602.64,"close":627.1,"volume":14560800,"rsi_14":66.77,"sma_20":599.28,"sma_60":598.92,"sma_120":553.78},{"date":"2025-01-07","open":628.59,"high":628.99,"low":605.24,"close":614.85,"volume":12071500,"rsi_14":59.71,"sma_20":602.54,"sma_60":600.76,"sma_120":555.08},{"date":"2025-01-08","open":610.38,"high":613.41,"low":599.83,"close":607.72,"volume":10085800,"rsi_14":56.95,"sma_20":603.62,"sma_60":602.49,"sma_120":556.21},{"date":"2025-01-10","open":607.03,"high":626.81,"low":594.4,"close":612.83,"volume":19256600,"rsi_14":66.4,"sma_20":604.43,"sma_60":604.19,"sma_120":557.37},{"date":"2025-01-13","open":604.11,"high":605.97,"low":595.51,"close":605.34,"volume":10785000,"rsi_14":64.85,"sma_20":604.93,"sma_60":605.36,"sma_120":558.39},{"date":"2025-01-14","open":602.09,"high":602.51,"low":585.66,"close":591.33,"volume":13598000,"rsi_14":46.77,"sma_20":604.38,"sma_60":606.21,"sma_120":559.27},{"date":"2025-01-15","open":607.21,"high":619.4,"low":603.52,"close":614.08,"volume":15524300,"rsi_14":56.6,"sma_20":606.96,"sma_60":607.65,"sma_120":560.57},{"date":"2025-01-16","open":608.49,"high":613.22,"low":606.71,"close":608.29,"volume":8355300,"rsi_14":37.39,"sma_20":609.53,"sma_60":608.28,"sma_120":561.89},{"date":"2025-01-17","open":620.98,"high":621.9,"low":600.7,"close":609.76,"volume":17280600,"rsi_14":46.0,"sma_20":610.21,"sma_60":608.28,"sma_120":563.12},{"date":"2025-01-21","open":614.79,"high":618.44,"low":606.01,"close":613.43,"volume":11674000,"rsi_14":54.74,"sma_20":612.06,"sma_60":608.37,"sma_120":564.38},{"date":"2025-01-22","open":620.23,"high":630.58,"low":616.38,"close":620.43,"volume":12274000,"rsi_14":56.11,"sma_20":611.39,"sma_60":608.88,"sma_120":565.72},{"date":"2025-01-23","open":624.27,"high":633.47,"low":618.09,"close":633.32,"volume":9910200,"rsi_14":70.7,"sma_20":613.24,"sma_60":609.31,"sma_120":567.07},{"date":"2025-01-24","open":633.27,"high":648.79,"low":631.08,"close":644.31,"volume":19065300,"rsi_14":91.03,"sma_20":616.91,"sma_60":610.46,"sma_120":568.33},{"date":"2025-01-27","open":623.53,"high":660.6,"low":622.03,"close":656.63,"volume":28399200,"rsi_14":89.3,"sma_20":621.3,"sma_60":611.82,"sma_120":569.76},{"date":"2025-01-28","open":662.72,"high":679.22,"low":656.23,"close":671.01,"volume":20950100,"rsi_14":100.0,"sma_20":627.89,"sma_60":613.23,"sma_120":571.42},{"date":"2025-01-29","open":671.68,"high":677.7,"low":662.4,"close":673.16,"volume":21377800,"rsi_14":100.0,"sma_20":636.09,"sma_60":614.76,"sma_120":572.94},{"date":"2025-01-30","open":693.39,"high":707.29,"low":672.77,"close":683.62,"volume":29322900,"rsi_14":100.0,"sma_20":643.06,"sma_60":617.0,"sma_120":574.6},{"date":"2025-01-31","open":687.6,"high":701.83,"low":682.21,"close":685.79,"volume":19303900,"rsi_14":100.0,"sma_20":650.83,"sma_60":619.16,"sma_120":576.1},{"date":"2025-02-03","open":672.59,"high":700.54,"low":671.93,"close":694.03,"volume":21415700,"rsi_14":100.0,"sma_20":659.28,"sma_60":621.75,"sma_120":577.6},{"date":"2025-02-04","open":699.04,"high":704.23,"low":688.21,"close":700.73,"volume":13826300,"rsi_14":100.0,"sma_20":668.04,"sma_60":625.31,"sma_120":579.17},{"date":"2025-02-05","open":700.09,"high":714.61,"low":695.57,"close":701.4,"volume":17778200,"rsi_14":100.0,"sma_20":676.15,"sma_60":628.94,"sma_120":580.64},{"date":"2025-02-06","open":702.41,"high":715.36,"low":700.04,"close":708.49,"volume":13080700,"rsi_14":100.0,"sma_20":683.69,"sma_60":633.16,"sma_120":582.19},{"date":"2025-02-07","open":713.27,"high":721.44,"low":708.25,"close":711.01,"volume":16427100,"rsi_14":100.0,"sma_20":690.38,"sma_60":636.97,"sma_120":583.67},{"date":"2025-02-10","open":715.03,"high":717.65,"low":707.83,"close":713.87,"volume":12904300,"rsi_14":100.0,"sma_20":696.12,"sma_60":640.62,"sma_120":585.26},{"date":"2025-02-11","open":709.81,"high":720.1,"low":706.55,"close":716.26,"volume":12998000,"rsi_14":100.0,"sma_20":700.65,"sma_60":644.49,"sma_120":586.85},{"date":"2025-02-12","open":711.78,"high":723.52,"low":709.1,"close":721.81,"volume":12016500,"rsi_14":100.0,"sma_20":705.53,"sma_60":648.67,"sma_120":588.51},{"date":"2025-02-13","open":717.97,"high":725.41,"low":714.51,"close":724.98,"volume":12569100,"rsi_14":100.0,"sma_20":709.68,"sma_60":653.23,"sma_120":590.13},{"date":"2025-02-14","open":722.57,"high":737.27,"low":722.05,"close":733.05,"volume":16901200,"rsi_14":100.0,"sma_20":714.42,"sma_60":658.26,"sma_120":591.84},{"date":"2025-02-18","open":732.38,"high":733.38,"low":702.97,"close":712.85,"volume":21938700,"rsi_14":54.87,"sma_20":716.3,"sma_60":662.16,"sma_120":593.41},{"date":"2025-02-19","open":700.64,"high":703.52,"low":691.97,"close":700.31,"volume":17535500,"rsi_14":40.24,"sma_20":716.26,"sma_60":665.45,"sma_120":594.94},{"date":"2025-02-20","open":693.85,"high":702.16,"low":690.23,"close":691.42,"volume":12587400,"rsi_14":31.54,"sma_20":715.26,"sma_60":667.6,"sma_120":596.41},{"date":"2025-02-21","open":693.15,"high":700.41,"low":679.0,"close":680.19,"volume":15660400,"rsi_14":24.1,"sma_20":712.42,"sma_60":669.79,"sma_120":597.8},{"date":"2025-02-24","open":682.9,"high":683.89,"low":659.19,"close":664.84,"volume":15677000,"rsi_14":14.14,"sma_20":707.79,"sma_60":671.69,"sma_120":599.05},{"date":"2025-02-25","open":662.69,"high":664.71,"low":638.7,"close":654.27,"volume":20579700,"rsi_14":9.29,"sma_20":701.82,"sma_60":673.08,"sma_120":600.19},{"date":"2025-02-26","open":656.41,"high":679.65,"low":654.76,"close":670.39,"volume":14488700,"rsi_14":16.99,"sma_20":697.22,"sma_60":675.25,"sma_120":601.55},{"date":"2025-02-27","open":679.09,"high":685.26,"low":654.34,"close":655.0,"volume":12500000,"rsi_14":17.89,"sma_20":690.52,"sma_60":677.38,"sma_120":602.76},{"date":"2025-02-28","open":654.8,"high":666.34,"low":639.44,"close":664.91,"volume":17534200,"rsi_14":29.76,"sma_20":684.5,"sma_60":679.08,"sma_120":604.03},{"date":"2025-03-03","open":670.37,"high":677.9,"low":647.64,"close":651.83,"volume":10843800,"rsi_14":28.4,"sma_20":676.36,"sma_60":680.54,"sma_120":605.32},{"date":"2025-03-04","open":642.34,"high":646.55,"low":620.58,"close":636.85,"volume":21495200,"rsi_14":27.29,"sma_20":668.74,"sma_60":681.44,"sma_120":606.46},{"date":"2025-03-05","open":637.85,"high":656.26,"low":634.52,"close":653.24,"volume":13770000,"rsi_14":43.98,"sma_20":664.02,"sma_60":682.77,"sma_120":607.72},{"date":"2025-03-06","open":644.81,"high":647.36,"low":621.04,"close":624.84,"volume":13446500,"rsi_14":37.12,"sma_20":657.34,"sma_60":682.92,"sma_120":608.7},{"date":"2025-03-07","open":622.29,"high":631.67,"low":597.66,"close":622.58,"volume":21375700,"rsi_14":26.19,"sma_20":654.45,"sma_60":682.74,"sma_120":609.54},{"date":"2025-03-10","open":605.08,"high":607.11,"low":583.98,"close":595.05,"volume":21999900,"rsi_14":23.37,"sma_20":648.07,"sma_60":681.74,"sma_120":610.15},{"date":"2025-03-11","open":592.12,"high":611.91,"low":590.41,"close":602.73,"volume":17401500,"rsi_14":21.82,"sma_20":641.98,"sma_60":680.01,"sma_120":610.76},{"date":"2025-03-12","open":626.8,"high":630.21,"low":606.35,"close":616.51,"volume":15747000,"rsi_14":34.1,"sma_20":636.7,"sma_60":678.2,"sma_120":611.46},{"date":"2025-03-13","open":617.2,"high":617.45,"low":583.63,"close":587.73,"volume":16480300,"rsi_14":30.33,"sma_20":630.63,"sma_60":675.86,"sma_120":611.9},{"date":"2025-03-14","open":600.37,"high":606.4,"low":592.38,"close":605.15,"volume":12364500,"rsi_14":30.89,"sma_20":624.26,"sma_60":673.12,"sma_120":612.31},{"date":"2025-03-17","open":605.01,"high":610.63,"low":595.59,"close":602.46,"volume":15473900,"rsi_14":38.82,"sma_20":618.79,"sma_60":670.42,"sma_120":612.68},{"date":"2025-03-18","open":597.63,"high":597.83,"low":572.34,"close":580.01,"volume":20297700,"rsi_14":32.31,"sma_20":613.46,"sma_60":667.12,"sma_120":612.84},{"date":"2025-03-19","open":581.92,"high":589.93,"low":572.45,"close":581.7,"volume":20537500,"rsi_14":42.94,"sma_20":607.03,"sma_60":663.23,"sma_120":613.02},{"date":"2025-03-20","open":580.41,"high":607.74,"low":577.17,"close":583.64,"volume":24336500,"rsi_14":39.24,"sma_20":601.38,"sma_60":659.27,"sma_120":613.17},{"date":"2025-03-21","open":581.07,"high":595.13,"low":578.61,"close":593.85,"volume":25015900,"rsi_14":36.69,"sma_20":597.87,"sma_60":655.39,"sma_120":613.42},{"date":"2025-03-24","open":612.49,"high":620.03,"low":609.73,"close":616.35,"volume":15741300,"rsi_14":68.14,"sma_20":597.5,"sma_60":651.89,"sma_120":613.85},{"date":"2025-03-25","open":624.23,"high":631.32,"low":618.67,"close":623.78,"volume":15312500,"rsi_14":63.52,"sma_20":599.62,"sma_60":648.8,"sma_120":614.31},{"date":"2025-03-26","open":622.37,"high":624.22,"low":604.16,"close":608.52,"volume":12609800,"rsi_14":53.72,"sma_20":600.28,"sma_60":645.5,"sma_120":614.6},{"date":"2025-03-27","open":599.57,"high":611.77,"low":597.68,"close":600.15,"volume":10436500,"rsi_14":64.94,"sma_20":600.5,"sma_60":641.67,"sma_120":614.86},{"date":"2025-03-28","open":597.89,"high":599.32,"low":571.61,"close":574.41,"volume":17602800,"rsi_14":46.01,"sma_20":599.58,"sma_60":637.12,"sma_120":614.82},{"date":"2025-03-31","open":561.23,"high":576.37,"low":551.07,"close":574.04,"volume":21124700,"rsi_14":44.66,"sma_20":596.61,"sma_60":631.94,"sma_120":614.66},{"date":"2025-04-01","open":568.54,"high":587.53,"low":567.7,"close":583.64,"volume":12836600,"rsi_14":44.28,"sma_20":595.37,"sma_60":627.13,"sma_120":614.68},{"date":"2025-04-02","open":572.59,"high":590.27,"low":571.05,"close":581.57,"volume":13470800,"rsi_14":24.74,"sma_20":595.55,"sma_60":622.98,"sma_120":614.62},{"date":"2025-04-03","open":544.02,"high":550.33,"low":528.16,"close":529.48,"volume":34777500,"rsi_14":8.46,"sma_20":592.82,"sma_60":618.29,"sma_120":614.13},{"date":"2025-04-04","open":504.58,"high":515.91,"low":492.21,"close":502.69,"volume":38589800,"rsi_14":7.68,"sma_20":585.54,"sma_60":612.62,"sma_120":613.48},{"date":"2025-04-07","open":483.14,"high":537.19,"low":479.96,"close":514.17,"volume":36606100,"rsi_14":16.45,"sma_20":575.85,"sma_60":607.14,"sma_120":612.88},{"date":"2025-04-08","open":541.06,"high":545.22,"low":500.83,"close":508.39,"volume":28034200,"rsi_14":19.48,"sma_20":564.94,"sma_60":602.18,"sma_120":612.22},{"date":"2025-04-09","open":507.22,"high":585.52,"low":500.08,"close":583.41,"volume":39216600,"rsi_14":52.56,"sma_20":557.9,"sma_60":598.29,"sma_120":612.23},{"date":"2025-04-10","open":573.17,"high":578.96,"low":533.14,"close":544.09,"volume":28173500,"rsi_14":40.7,"sma_20":553.83,"sma_60":594.98,"sma_120":611.98},{"date":"2025-04-11","open":533.35,"high":545.19,"low":526.46,"close":541.38,"volume":17642300,"rsi_14":40.57,"sma_20":549.36,"sma_60":591.07,"sma_120":611.71},{"date":"2025-04-14","open":553.93,"high":555.52,"low":526.15,"close":529.34,"volume":14130900,"rsi_14":49.96,"sma_20":545.46,"sma_60":586.96,"sma_120":611.35},{"date":"2025-04-15","open":529.96,"high":535.77,"low":515.41,"close":519.42,"volume":15558700,"rsi_14":55.35,"sma_20":540.0,"sma_60":582.95,"sma_120":610.91},{"date":"2025-04-16","open":506.46,"high":511.3,"low":493.63,"close":500.28,"volume":18735100,"rsi_14":45.76,"sma_20":532.71,"sma_60":578.43,"sma_120":610.25},{"date":"2025-04-17","open":503.21,"high":505.25,"low":496.0,"close":499.46,"volume":14593500,"rsi_14":47.19,"sma_20":527.13,"sma_60":573.78,"sma_120":609.74},{"date":"2025-04-21","open":489.35,"high":491.51,"low":477.86,"close":482.71,"volume":16166000,"rsi_14":0.0,"sma_20":524.62,"sma_60":569.34,"sma_120":609.06},{"date":"2025-04-22","open":489.89,"high":504.84,"low":484.4,"close":498.26,"volume":17399400,"rsi_14":20.22,"sma_20":522.82,"sma_60":565.39,"sma_120":608.46},{"date":"2025-04-23","open":526.4,"high":533.18,"low":514.44,"close":518.17,"volume":18173900,"rsi_14":37.67,"sma_20":522.52,"sma_60":562.36,"sma_120":607.99},{"date":"2025-04-24","open":516.64,"high":531.75,"low":515.41,"close":531.0,"volume":13910000,"rsi_14":50.88,"sma_20":520.38,"sma_60":559.52,"sma_120":607.49},{"date":"2025-04-25","open":544.59,"high":547.64,"low":534.09,"close":545.06,"volume":17098900,"rsi_14":62.94,"sma_20":517.8,"sma_60":557.38,"sma_120":607.13},{"date":"2025-04-28","open":553.4,"high":556.24,"low":538.41,"close":547.52,"volume":15179000,"rsi_14":78.67,"sma_20":518.16,"sma_60":555.7,"sma_120":606.99},{"date":"2025-04-29","open":543.8,"high":554.33,"low":541.93,"close":552.2,"volume":11835000,"rsi_14":80.58,"sma_20":519.61,"sma_60":553.9,"sma_120":606.89},{"date":"2025-04-30","open":536.23,"high":546.89,"low":527.36,"close":546.79,"volume":29244000,"rsi_14":92.77,"sma_20":522.13,"sma_60":552.5,"sma_120":606.8},{"date":"2025-05-01","open":589.69,"high":590.56,"low":568.2,"close":569.9,"volume":31159000,"rsi_14":93.43,"sma_20":526.99,"sma_60":551.75,"sma_120":606.81},{"date":"2025-05-02","open":581.11,"high":601.9,"low":576.0,"close":594.61,"volume":24739300,"rsi_14":93.79,"sma_20":540.02,"sma_60":551.92,"sma_120":607.03},{"date":"2025-05-05","open":588.84,"high":600.78,"low":585.68,"close":596.85,"volume":13887700,"rsi_14":92.94,"sma_20":551.47,"sma_60":552.02,"sma_120":607.1},{"date":"2025-05-06","open":590.14,"high":593.63,"low":584.21,"close":584.94,"volume":10600700,"rsi_14":76.75,"sma_20":555.81,"sma_60":551.5,"sma_120":607.09},{"date":"2025-05-07","open":587.98,"high":600.65,"low":584.3,"close":594.4,"volume":13139100,"rsi_14":78.75,"sma_20":563.98,"sma_60":550.48,"sma_120":607.21},{"date":"2025-05-08","open":603.84,"high":608.83,"low":594.21,"close":595.6,"volume":14622800,"rsi_14":77.8,"sma_20":571.04,"sma_60":549.77,"sma_120":607.33},{"date":"2025-05-09","open":601.29,"high":604.52,"low":589.32,"close":590.1,"volume":10427300,"rsi_14":77.72,"sma_20":576.54,"sma_60":549.39,"sma_120":607.44},{"date":"2025-05-12","open":628.38,"high":637.81,"low":618.53,"close":636.85,"volume":21965100,"rsi_14":82.89,"sma_20":587.75,"sma_60":551.31,"sma_120":607.97},{"date":"2025-05-13","open":642.94,"high":658.25,"low":640.24,"close":653.38,"volume":18570800,"rsi_14":81.4,"sma_20":597.89,"sma_60":553.96,"sma_120":608.82},{"date":"2025-05-14","open":658.54,"high":660.0,"low":651.67,"close":656.7,"volume":12348200,"rsi_14":81.61,"sma_20":608.91,"sma_60":556.4,"sma_120":609.7},{"date":"2025-05-15","open":651.64,"high":654.66,"low":636.0,"close":641.28,"volume":14341800,"rsi_14":78.7,"sma_20":616.07,"sma_60":558.4,"sma_120":610.4},{"date":"2025-05-16","open":635.39,"high":637.86,"low":623.62,"close":637.76,"volume":18519000,"rsi_14":73.5,"sma_20":620.4,"sma_60":562.02,"sma_120":611.03},{"date":"2025-05-19","open":625.72,"high":640.41,"low":625.27,"close":637.85,"volume":9592400,"rsi_14":73.18,"sma_20":624.51,"sma_60":566.53,"sma_120":611.68},{"date":"2025-05-20","open":633.44,"high":636.77,"low":629.71,"close":634.53,"volume":6743500,"rsi_14":74.97,"sma_20":629.48,"sma_60":570.55,"sma_120":612.34},{"date":"2025-05-21","open":629.24,"high":644.0,"low":627.63,"close":632.94,"volume":11464600,"rsi_14":45.53,"sma_20":633.34,"sma_60":574.72,"sma_120":612.93},{"date":"2025-05-22","open":631.49,"high":640.66,"low":628.17,"close":634.0,"volume":8228400,"rsi_14":15.79,"sma_20":637.19,"sma_60":576.41,"sma_120":613.47},{"date":"2025-05-23","open":621.48,"high":629.9,"low":620.14,"close":624.53,"volume":8454100,"rsi_14":3.35,"sma_20":640.64,"sma_60":579.1,"sma_120":613.96},{"date":"2025-05-27","open":632.85,"high":640.49,"low":630.2,"close":639.73,"volume":9508400,"rsi_14":47.73,"sma_20":640.93,"sma_60":582.38,"sma_120":614.53},{"date":"2025-05-28","open":640.01,"high":648.25,"low":639.96,"close":640.98,"volume":9042900,"rsi_14":55.04,"sma_20":639.69,"sma_60":586.11,"sma_120":614.96},{"date":"2025-05-29","open":649.02,"high":650.69,"low":636.92,"close":642.45,"volume":8858800,"rsi_14":56.9,"sma_20":638.26,"sma_60":590.23,"sma_120":615.23},{"date":"2025-05-30","open":639.91,"high":646.79,"low":630.23,"close":644.88,"volume":16241000,"rsi_14":65.93,"sma_20":638.62,"sma_60":595.06,"sma_120":615.52},{"date":"2025-06-02","open":641.79,"high":670.54,"low":641.66,"close":668.19,"volume":15766300,"rsi_14":82.52,"sma_20":641.67,"sma_60":600.7,"sma_120":616.04},{"date":"2025-06-03","open":668.74,"high":672.86,"low":662.35,"close":664.16,"volume":11585000,"rsi_14":76.38,"sma_20":644.31,"sma_60":606.76,"sma_120":616.41},{"date":"2025-06-04","open":666.62,"high":686.22,"low":665.87,"close":685.18,"volume":14031900,"rsi_14":94.13,"sma_20":649.39,"sma_60":613.01,"sma_120":617.04},{"date":"2025-06-05","open":688.87,"high":691.58,"low":679.5,"close":681.86,"volume":13083100,"rsi_14":87.07,"sma_20":654.29,"sma_60":618.48,"sma_120":617.59},{"date":"2025-06-06","open":693.36,"high":699.98,"low":689.08,"close":694.9,"volume":11728000,"rsi_14":89.29,"sma_20":660.4,"sma_60":623.96,"sma_120":618.14},{"date":"2025-06-09","open":695.64,"high":702.35,"low":691.14,"close":691.26,"volume":12773200,"rsi_14":84.48,"sma_20":667.09,"sma_60":628.84,"sma_120":618.68},{"date":"2025-06-10","open":698.52,"high":700.39,"low":688.77,"close":699.57,"volume":10850100,"rsi_14":85.67,"sma_20":673.09,"sma_60":633.92,"sma_120":619.37},{"date":"2025-06-11","open":700.87,"high":706.01,"low":689.2,"close":691.34,"volume":9582500,"rsi_14":68.8,"sma_20":678.14,"sma_60":638.57,"sma_120":619.95},{"date":"2025-06-12","open":690.5,"high":692.58,"low":684.23,"close":690.56,"volume":7322700,"rsi_14":72.64,"sma_20":682.96,"sma_60":643.38,"sma_120":620.57},{"date":"2025-06-13","open":685.18,"high":691.77,"low":678.26,"close":680.12,"volume":9274400,"rsi_14":44.7,"sma_20":686.49,"sma_60":647.06,"sma_120":621.29},{"date":"2025-06-16","open":697.05,"high":704.84,"low":691.24,"close":699.83,"volume":13720300,"rsi_14":64.01,"sma_20":689.67,"sma_60":650.58,"sma_120":622.19},{"date":"2025-06-17","open":699.71,"high":703.66,"low":693.79,"close":694.95,"volume":10066100,"rsi_14":50.05,"sma_20":692.75,"sma_60":653.86,"sma_120":623.13},{"date":"2025-06-18","open":695.9,"high":699.3,"low":692.63,"close":693.5,"volume":10068300,"rsi_14":52.08,"sma_20":693.59,"sma_60":657.48,"sma_120":623.93},{"date":"2025-06-20","open":698.46,"high":699.53,"low":676.45,"close":680.12,"volume":22538600,"rsi_14":33.48,"sma_20":693.41,"sma_60":660.35,"sma_120":624.56},{"date":"2025-06-23","open":681.46,"high":696.77,"low":676.53,"close":696.25,"volume":11080100,"rsi_14":53.68,"sma_20":693.55,"sma_60":663.71,"sma_120":625.36},{"date":"2025-06-24","open":702.59,"high":710.86,"low":699.82,"close":709.87,"volume":13823200,"rsi_14":62.13,"sma_20":695.41,"sma_60":667.72,"sma_120":626.31},{"date":"2025-06-25","open":710.99,"high":714.24,"low":703.08,"close":706.36,"volume":9320400,"rsi_14":68.06,"sma_20":696.1,"sma_60":670.04,"sma_120":627.3},{"date":"2025-06-26","open":712.03,"high":725.84,"low":708.73,"close":723.72,"volume":13964800,"rsi_14":66.99,"sma_20":699.34,"sma_60":672.39,"sma_120":628.47},{"date":"2025-06-27","open":724.15,"high":733.03,"low":723.49,"close":731.23,"volume":18775700,"rsi_14":74.86,"sma_20":703.42,"sma_60":674.88,"sma_120":629.6},{"date":"2025-06-30","open":742.12,"high":745.46,"low":731.85,"close":735.68,"volume":15402100,"rsi_14":77.77,"sma_20":708.99,"sma_60":678.04,"sma_120":630.72},{"date":"2025-07-01","open":734.47,"high":735.34,"low":713.03,"close":716.87,"volume":13431200,"rsi_14":72.58,"sma_20":710.7,"sma_60":680.68,"sma_120":631.47},{"date":"2025-07-02","open":712.99,"high":717.95,"low":710.47,"close":711.24,"volume":9336700,"rsi_14":60.57,"sma_20":712.33,"sma_60":683.13,"sma_120":632.28},{"date":"2025-07-03","open":724.24,"high":726.65,"low":712.09,"close":716.66,"volume":8601700,"rsi_14":55.41,"sma_20":714.65,"sma_60":685.88,"sma_120":633.19},{"date":"2025-07-07","open":715.26,"high":724.63,"low":711.18,"close":716.0,"volume":9457100,"rsi_14":58.05,"sma_20":718.25,"sma_60":688.65,"sma_120":634.05},{"date":"2025-07-08","open":719.21,"high":720.55,"low":712.47,"close":718.32,"volume":7770700,"rsi_14":43.97,"sma_20":720.46,"sma_60":691.47,"sma_120":634.99},{"date":"2025-07-09","open":720.36,"high":735.12,"low":720.36,"close":730.39,"volume":11418000,"rsi_14":49.14,"sma_20":722.52,"sma_60":695.01,"sma_120":636.15},{"date":"2025-07-10","open":729.16,"high":733.4,"low":717.25,"close":724.86,"volume":9913600,"rsi_14":39.28,"sma_20":724.38,"sma_60":697.85,"sma_120":637.08},{"date":"2025-07-11","open":720.14,"high":722.79,"low":707.38,"close":715.17,"volume":10873900,"rsi_14":47.94,"sma_20":723.52,"sma_60":700.33,"sma_120":637.97},{"date":"2025-07-14","open":715.26,"high":725.62,"low":714.21,"close":718.56,"volume":8939400,"rsi_14":59.37,"sma_20":722.25,"sma_60":702.88,"sma_120":638.88},{"date":"2025-07-15","open":721.54,"high":722.1,"low":707.5,"close":708.07,"volume":11529500,"rsi_14":40.27,"sma_20":719.48,"sma_60":704.99,"sma_120":639.67},{"date":"2025-07-16","open":711.04,"high":711.64,"low":696.99,"close":700.61,"volume":13067600,"rsi_14":34.9,"sma_20":717.85,"sma_60":706.07,"sma_120":640.34},{"date":"2025-07-17","open":702.09,"high":703.59,"low":694.83,"close":699.12,"volume":11803300,"rsi_14":30.85,"sma_20":716.64,"sma_60":707.24,"sma_120":640.89},{"date":"2025-07-18","open":699.9,"high":702.41,"low":689.39,"close":701.98,"volume":12779800,"rsi_14":15.29,"sma_20":715.16,"sma_60":707.8,"sma_120":641.37},{"date":"2025-07-21","open":704.49,"high":714.66,"low":703.45,"close":710.64,"volume":9404400,"rsi_14":33.86,"sma_20":714.63,"sma_60":708.76,"sma_120":641.83},{"date":"2025-07-22","open":713.85,"high":714.26,"low":699.12,"close":702.51,"volume":8921100,"rsi_14":35.11,"sma_20":713.04,"sma_60":709.02,"sma_120":642.09},{"date":"2025-07-23","open":704.06,"high":712.3,"low":702.63,"close":711.25,"volume":8771600,"rsi_14":42.35,"sma_20":711.12,"sma_60":709.69,"sma_120":642.41},{"date":"2025-07-24","open":714.71,"high":721.26,"low":711.67,"close":712.46,"volume":10920800,"rsi_14":55.7,"sma_20":709.88,"sma_60":710.12,"sma_120":642.65},{"date":"2025-07-25","open":714.58,"high":718.3,"low":709.57,"close":710.35,"volume":8271700,"rsi_14":64.66,"sma_20":709.4,"sma_60":710.75,"sma_120":642.85},{"date":"2025-07-28","open":712.86,"high":722.37,"low":710.35,"close":715.29,"volume":8715700,"rsi_14":72.05,"sma_20":709.07,"sma_60":711.58,"sma_120":643.03},{"date":"2025-07-29","open":717.69,"high":722.14,"low":697.66,"close":697.75,"volume":13267000,"rsi_14":45.85,"sma_20":708.03,"sma_60":712.17,"sma_120":643.01},{"date":"2025-07-30","open":705.82,"high":706.22,"low":688.98,"close":692.98,"volume":27077300,"rsi_14":31.36,"sma_20":707.64,"sma_60":712.05,"sma_120":642.93},{"date":"2025-07-31","open":772.71,"high":782.23,"low":763.05,"close":770.96,"volume":38831100,"rsi_14":79.15,"sma_20":714.46,"sma_60":714.48,"sma_120":643.46},{"date":"2025-08-01","open":758.29,"high":763.54,"low":742.92,"close":747.6,"volume":19028700,"rsi_14":63.76,"sma_20":719.03,"sma_60":716.28,"sma_120":643.76},{"date":"2025-08-04","open":757.56,"high":774.35,"low":755.97,"close":773.88,"volume":15801700,"rsi_14":69.54,"sma_20":725.36,"sma_60":719.41,"sma_120":644.26},{"date":"2025-08-05","open":773.96,"high":780.61,"low":760.55,"close":761.01,"volume":11640300,"rsi_14":65.09,"sma_20":731.22,"sma_60":721.58,"sma_120":644.64},{"date":"2025-08-06","open":767.53,"high":771.16,"low":758.02,"close":769.51,"volume":9733900,"rsi_14":65.81,"sma_20":737.06,"sma_60":723.57,"sma_120":645.03},{"date":"2025-08-07","open":771.01,"high":772.51,"low":757.11,"close":759.38,"volume":9019700,"rsi_14":68.8,"sma_20":741.76,"sma_60":725.34,"sma_120":645.32},{"date":"2025-08-08","open":760.3,"high":767.43,"low":756.14,"close":766.83,"volume":7320800,"rsi_14":72.17,"sma_20":747.42,"sma_60":726.78,"sma_120":645.6},{"date":"2025-08-11","open":767.61,"high":770.98,"low":762.21,"close":763.41,"volume":7612000,"rsi_14":45.9,"sma_20":752.24,"sma_60":727.85,"sma_120":646.03},{"date":"2025-08-12","open":770.52,"high":791.12,"low":769.95,"close":787.46,"volume":14563100,"rsi_14":71.5,"sma_20":761.23,"sma_60":729.58,"sma_120":646.75},{"date":"2025-08-13","open":788.61,"high":792.91,"low":775.73,"close":777.57,"volume":8811800,"rsi_14":52.42,"sma_20":769.72,"sma_60":731.61,"sma_120":647.47},{"date":"2025-08-14","open":775.38,"high":785.28,"low":770.03,"close":779.62,"volume":8116200,"rsi_14":64.21,"sma_20":770.58,"sma_60":733.89,"sma_120":648.3},{"date":"2025-08-15","open":781.63,"high":793.69,"low":778.31,"close":782.71,"volume":13375400,"rsi_14":60.99,"sma_20":774.1,"sma_60":736.1,"sma_120":649.29},{"date":"2025-08-18","open":772.6,"high":773.32,"low":754.13,"close":764.91,"volume":16513700,"rsi_14":54.08,"sma_20":773.2,"sma_60":737.73,"sma_120":650.21},{"date":"2025-08-19","open":764.66,"high":764.71,"low":746.95,"close":749.07,"volume":12286700,"rsi_14":38.33,"sma_20":772.01,"sma_60":738.76,"sma_120":650.87},{"date":"2025-08-20","open":745.17,"high":747.79,"low":728.65,"close":745.32,"volume":11898200,"rsi_14":38.17,"sma_20":769.58,"sma_60":739.26,"sma_120":651.62},{"date":"2025-08-21","open":742.32,"high":743.11,"low":730.76,"close":736.73,"volume":8876300,"rsi_14":8.41,"sma_20":767.31,"sma_60":739.65,"sma_120":652.22},{"date":"2025-08-22","open":736.86,"high":754.47,"low":732.03,"close":752.37,"volume":10612700,"rsi_14":31.12,"sma_20":765.86,"sma_60":740.89,"sma_120":653.06},{"date":"2025-08-25","open":752.4,"high":756.44,"low":747.72,"close":750.88,"volume":6861200,"rsi_14":28.29,"sma_20":764.6,"sma_60":741.97,"sma_120":654.01},{"date":"2025-08-26","open":748.39,"high":752.45,"low":745.54,"close":751.68,"volume":7601800,"rsi_14":25.72,"sma_20":761.02,"sma_60":743.43,"sma_120":654.84},{"date":"2025-08-27","open":749.88,"high":751.73,"low":740.45,"close":744.98,"volume":8315400,"rsi_14":31.13,"sma_20":757.75,"sma_60":744.91,"sma_120":655.84},{"date":"2025-08-28","open":741.61,"high":750.63,"low":738.42,"close":748.7,"volume":7468000,"rsi_14":49.55,"sma_20":754.65,"sma_60":746.56,"sma_120":656.89},{"date":"2025-08-29","open":742.89,"high":744.74,"low":732.99,"close":736.33,"volume":9070500,"rsi_14":40.88,"sma_20":750.0,"sma_60":747.71,"sma_120":658.07},{"date":"2025-09-02","open":723.71,"high":733.64,"low":719.41,"close":732.75,"volume":9350900,"rsi_14":45.51,"sma_20":746.77,"sma_60":748.45,"sma_120":659.16},{"date":"2025-09-03","open":733.64,"high":737.87,"low":731.63,"close":734.68,"volume":7699300,"rsi_14":21.09,"sma_20":745.33,"sma_60":749.52,"sma_120":660.15},{"date":"2025-09-04","open":746.17,"high":758.72,"low":743.42,"close":746.25,"volume":11439100,"rsi_14":44.3,"sma_20":745.43,"sma_60":750.69,"sma_120":661.47},{"date":"2025-09-05","open":750.2,"high":755.52,"low":742.64,"close":750.03,"volume":9663400,"rsi_14":48.12,"sma_20":746.76,"sma_60":751.94,"sma_120":662.68},{"date":"2025-09-08","open":753.57,"high":764.05,"low":749.6,"close":749.88,"volume":13087800,"rsi_14":56.61,"sma_20":746.51,"sma_60":753.26,"sma_120":663.91},{"date":"2025-09-09","open":755.06,"high":763.84,"low":751.01,"close":763.24,"volume":10999000,"rsi_14":65.56,"sma_20":747.75,"sma_60":754.86,"sma_120":665.44},{"date":"2025-09-10","open":762.67,"high":763.24,"low":748.59,"close":749.56,"volume":12478300,"rsi_14":63.78,"sma_20":747.54,"sma_60":756.6,"sma_120":666.84},{"date":"2025-09-11","open":752.23,"high":754.67,"low":745.97,"close":748.49,"volume":7923300,"rsi_14":67.28,"sma_20":747.89,"sma_60":758.45,"sma_120":668.22},{"date":"2025-09-12","open":746.33,"high":755.14,"low":741.37,"close":753.16,"volume":8248600,"rsi_14":69.14,"sma_20":748.11,"sma_60":758.15,"sma_120":669.55},{"date":"2025-09-15","open":755.04,"high":771.58,"low":749.57,"close":762.24,"volume":10533800,"rsi_14":67.46,"sma_20":750.94,"sma_60":758.35,"sma_120":670.77},{"date":"2025-09-16","open":764.54,"high":778.85,"low":762.64,"close":776.5,"volume":11782500,"rsi_14":73.52,"sma_20":755.32,"sma_60":758.43,"sma_120":672.05},{"date":"2025-09-17","open":777.48,"high":780.77,"low":763.84,"close":773.22,"volume":9400900,"rsi_14":69.65,"sma_20":759.19,"sma_60":758.84,"sma_120":673.42},{"date":"2025-09-18","open":778.24,"high":786.25,"low":770.88,"close":777.74,"volume":10955000,"rsi_14":64.35,"sma_20":762.34,"sma_60":759.12,"sma_120":674.91},{"date":"2025-09-19","open":783.89,"high":788.26,"low":766.72,"close":775.88,"volume":23696800,"rsi_14":83.97,"sma_20":764.94,"sma_60":759.67,"sma_120":676.59},{"date":"2025-09-22","open":779.87,"high":783.74,"low":762.54,"close":763.23,"volume":11706900,"rsi_14":64.63,"sma_20":765.6,"sma_60":759.61,"sma_120":678.17},{"date":"2025-09-23","open":767.31,"high":768.65,"low":749.17,"close":753.49,"volume":10872600,"rsi_14":50.29,"sma_20":765.78,"sma_60":759.38,"sma_120":679.59},{"date":"2025-09-24","open":755.59,"high":759.19,"low":750.63,"close":758.74,"volume":8828200,"rsi_14":46.59,"sma_20":765.75,"sma_60":758.74,"sma_120":681.07},{"date":"2025-09-25","open":751.55,"high":754.86,"low":742.67,"close":747.02,"volume":10591100,"rsi_14":19.92,"sma_20":766.14,"sma_60":757.75,"sma_120":682.88},{"date":"2025-09-26","open":748.1,"high":750.03,"low":735.49,"close":741.87,"volume":9696300,"rsi_14":19.18,"sma_20":765.5,"sma_60":756.6,"sma_120":684.88},{"date":"2025-09-29","open":746.83,"high":748.88,"low":737.28,"close":741.52,"volume":9246800,"rsi_14":11.23,"sma_20":763.89,"sma_60":755.28,"sma_120":686.78},{"date":"2025-09-30","open":740.37,"high":741.09,"low":724.46,"close":732.52,"volume":16226800,"rsi_14":9.74,"sma_20":760.65,"sma_60":754.05,"sma_120":688.65},{"date":"2025-10-01","open":719.67,"high":720.03,"low":708.4,"close":715.53,"volume":20419600,"rsi_14":9.02,"sma_20":755.55,"sma_60":752.95,"sma_120":689.76},{"date":"2025-10-02","open":720.75,"high":725.93,"low":716.32,"close":725.21,"volume":11415300,"rsi_14":25.68,"sma_20":750.02,"sma_60":752.06,"sma_120":691.27},{"date":"2025-10-03","open":727.79,"high":729.15,"low":708.38,"close":708.76,"volume":16154300,"rsi_14":13.97,"sma_20":744.03,"sma_60":751.25,"sma_120":692.67},{"date":"2025-10-06","open":703.41,"high":715.07,"low":688.76,"close":713.85,"volume":21654700,"rsi_14":23.56,"sma_20":738.19,"sma_60":750.14,"sma_120":694.21},{"date":"2025-10-07","open":715.91,"high":716.68,"low":703.97,"close":711.28,"volume":12062900,"rsi_14":24.56,"sma_20":733.59,"sma_60":748.84,"sma_120":695.81},{"date":"2025-10-08","open":711.65,"high":717.83,"low":706.02,"close":716.03,"volume":10790600,"rsi_14":30.25,"sma_20":729.34,"sma_60":747.58,"sma_120":697.61},{"date":"2025-10-09","open":716.46,"high":731.66,"low":710.64,"close":731.66,"volume":12717200,"rsi_14":49.39,"sma_20":726.43,"sma_60":746.76,"sma_120":699.55},{"date":"2025-10-10","open":729.07,"high":733.41,"low":702.73,"close":703.52,"volume":16980100,"rsi_14":42.7,"sma_20":723.73,"sma_60":745.78,"sma_120":701.4},{"date":"2025-10-13","open":711.21,"high":718.12,"low":705.85,"close":713.89,"volume":9251800,"rsi_14":43.18,"sma_20":720.43,"sma_60":744.65,"sma_120":703.2},{"date":"2025-10-14","open":705.99,"high":713.74,"low":697.56,"close":706.86,"volume":8829800,"rsi_14":48.71,"sma_20":717.76,"sma_60":743.84,"sma_120":704.78},{"date":"2025-10-15","open":715.25,"high":722.07,"low":707.72,"close":715.74,"volume":10246800,"rsi_14":51.22,"sma_20":716.48,"sma_60":743.09,"sma_120":706.32},{"date":"2025-10-16","open":715.74,"high":723.66,"low":702.1,"close":710.27,"volume":9017000,"rsi_14":49.37,"sma_20":715.74,"sma_60":742.18,"sma_120":707.7},{"date":"2025-10-17","open":705.29,"high":716.72,"low":704.33,"close":715.1,"volume":12232400,"rsi_14":49.43,"sma_20":715.31,"sma_60":740.99,"sma_120":709.1},{"date":"2025-10-20","open":719.37,"high":731.92,"low":718.36,"close":730.32,"volume":8900200,"rsi_14":49.16,"sma_20":716.45,"sma_60":740.08,"sma_120":710.59},{"date":"2025-10-21","open":734.16,"high":736.63,"low":726.91,"close":731.42,"volume":7647300,"rsi_14":76.37,"sma_20":718.29,"sma_60":739.22,"sma_120":712.13},{"date":"2025-10-22","open":731.98,"high":738.73,"low":722.2,"close":731.56,"volume":8734500,"rsi_14":70.7,"sma_20":720.08,"sma_60":738.39,"sma_120":713.48},{"date":"2025-10-23","open":732.84,"high":740.53,"low":731.25,"close":732.14,"volume":9856000,"rsi_14":84.91,"sma_20":720.88,"sma_60":737.82,"sma_120":714.63},{"date":"2025-10-24","open":734.93,"high":739.34,"low":729.3,"close":736.49,"volume":9151300,"rsi_14":82.75,"sma_20":722.56,"sma_60":737.26,"sma_120":715.79},{"date":"2025-10-27","open":747.83,"high":753.84,"low":746.12,"close":748.92,"volume":11321100,"rsi_14":100.0,"sma_20":725.97,"sma_60":736.76,"sma_120":717.16},{"date":"2025-10-28","open":750.73,"high":756.48,"low":743.64,"close":749.54,"volume":12193800,"rsi_14":100.0,"sma_20":729.86,"sma_60":736.09,"sma_120":718.46},{"date":"2025-10-29","open":752.84,"high":757.24,"low":740.63,"close":749.77,"volume":26818600,"rsi_14":100.0,"sma_20":733.71,"sma_60":735.25,"sma_120":719.75},{"date":"2025-10-30","open":667.46,"high":679.24,"low":648.53,"close":664.79,"volume":88440100,"rsi_14":17.76,"sma_20":733.13,"sma_60":732.97,"sma_120":720.37},{"date":"2025-10-31","open":672.8,"high":673.18,"low":643.94,"close":646.71,"volume":56953200,"rsi_14":15.02,"sma_20":727.42,"sma_60":728.92,"sma_120":720.45},{"date":"2025-11-03","open":654.34,"high":657.66,"low":634.57,"close":636.1,"volume":33003600,"rsi_14":13.42,"sma_20":719.27,"sma_60":724.64,"sma_120":720.31},{"date":"2025-11-04","open":626.45,"high":640.12,"low":624.43,"close":625.73,"volume":27356600,"rsi_14":9.67,"sma_20":709.25,"sma_60":720.38,"sma_120":720.05},{"date":"2025-11-05","open":630.71,"high":640.61,"low":624.96,"close":634.34,"volume":20219900,"rsi_14":7.08,"sma_20":699.08,"sma_60":716.17,"sma_120":719.99},{"date":"2025-11-06","open":634.24,"high":634.39,"low":616.44,"close":617.38,"volume":23628800,"rsi_14":5.9,"sma_20":688.46,"sma_60":711.92,"sma_120":719.82},{"date":"2025-11-07","open":614.93,"high":620.56,"low":599.68,"close":620.14,"volume":29946800,"rsi_14":7.46,"sma_20":676.87,"sma_60":707.72,"sma_120":719.67},{"date":"2025-11-10","open":629.49,"high":633.39,"low":616.55,"close":630.16,"volume":19245000,"rsi_14":27.64,"sma_20":665.09,"sma_60":703.83,"sma_120":719.63},{"date":"2025-11-11","open":626.41,"high":627.97,"low":617.82,"close":625.49,"volume":13302200,"rsi_14":33.43,"sma_20":652.91,"sma_60":700.18,"sma_120":719.57},{"date":"2025-11-12","open":626.54,"high":627.4,"low":606.23,"close":607.47,"volume":24493300,"rsi_14":29.96,"sma_20":639.56,"sma_60":696.58,"sma_120":719.35},{"date":"2025-11-13","open":611.52,"high":616.09,"low":601.48,"close":608.35,"volume":20973800,"rsi_14":35.96,"sma_20":629.6,"sma_60":692.83,"sma_120":719.21},{"date":"2025-11-14","open":600.27,"high":612.13,"low":593.7,"close":607.92,"volume":20724100,"rsi_14":25.42,"sma_20":624.83,"sma_60":689.19,"sma_120":718.95},{"date":"2025-11-17","open":607.5,"high":610.14,"low":593.89,"close":600.49,"volume":16501300,"rsi_14":30.9,"sma_20":621.1,"sma_60":685.61,"sma_120":718.61},{"date":"2025-11-18","open":590.1,"high":602.13,"low":582.3,"close":596.18,"volume":25500600,"rsi_14":23.82,"sma_20":617.83,"sma_60":681.79,"sma_120":718.22},{"date":"2025-11-19","open":592.22,"high":593.83,"low":579.78,"close":588.83,"volume":24744700,"rsi_14":2.04,"sma_20":614.07,"sma_60":677.74,"sma_120":717.75},{"date":"2025-11-20","open":601.97,"high":605.19,"low":581.88,"close":587.66,"volume":20603000,"rsi_14":2.22,"sma_20":610.3,"sma_60":673.21,"sma_120":717.08},{"date":"2025-11-21","open":587.01,"high":596.61,"low":580.39,"close":592.75,"volume":21052600,"rsi_14":22.38,"sma_20":607.44,"sma_60":668.95,"sma_120":716.48},{"date":"2025-11-24","open":597.21,"high":615.14,"low":596.12,"close":611.5,"volume":23554900,"rsi_14":53.54,"sma_20":605.13,"sma_60":665.39,"sma_120":715.87},{"date":"2025-11-25","open":622.42,"high":635.44,"low":616.74,"close":634.61,"volume":25213000,"rsi_14":69.86,"sma_20":604.65,"sma_60":662.47,"sma_120":715.47},{"date":"2025-11-26","open":636.08,"high":636.75,"low":630.03,"close":632.01,"volume":15209500,"rsi_14":75.26,"sma_20":606.34,"sma_60":659.87,"sma_120":714.95},{"date":"2025-11-28","open":634.47,"high":646.41,"low":633.89,"close":646.31,"volume":11033200,"rsi_14":61.08,"sma_20":619.07,"sma_60":698.95,"sma_120":714.57},{"date":"2025-12-01","open":637.93,"high":643.69,"low":636.15,"close":639.25,"volume":13029900,"rsi_14":53.94,"sma_20":618.7,"sma_60":697.1,"sma_120":714.07},{"date":"2025-12-02","open":640.72,"high":646.23,"low":636.46,"close":645.46,"volume":11640900,"rsi_14":58.55,"sma_20":619.17,"sma_60":695.36,"sma_120":713.68},{"date":"2025-12-03","open":642.78,"high":647.21,"low":635.94,"close":637.98,"volume":11134300,"rsi_14":64.37,"sma_20":619.78,"sma_60":693.26,"sma_120":713.24},{"date":"2025-12-04","open":674.29,"high":674.39,"low":658.38,"close":659.86,"volume":29874600,"rsi_14":70.25,"sma_20":621.06,"sma_60":691.77,"sma_120":713.07},{"date":"2025-12-05","open":662.32,"high":672.98,"low":660.72,"close":671.72,"volume":21207900,"rsi_14":73.01,"sma_20":623.78,"sma_60":690.48,"sma_120":712.84},{"date":"2025-12-08","open":667.65,"high":675.0,"low":663.39,"close":665.11,"volume":13161000,"rsi_14":73.45,"sma_20":626.04,"sma_60":689.01,"sma_120":712.59},{"date":"2025-12-09","open":662.09,"high":662.8,"low":651.69,"close":655.3,"volume":12997100,"rsi_14":70.63,"sma_20":627.3,"sma_60":687.22,"sma_120":712.27},{"date":"2025-12-10","open":648.31,"high":652.86,"low":641.77,"close":648.49,"volume":16910900,"rsi_14":70.9,"sma_20":628.45,"sma_60":685.09,"sma_120":712.0},{"date":"2025-12-11","open":641.66,"high":653.62,"low":639.18,"close":651.06,"volume":13056700,"rsi_14":71.99,"sma_20":630.64,"sma_60":683.04,"sma_120":711.63},{"date":"2025-12-12","open":648.16,"high":709.2,"low":637.0,"close":642.6,"volume":14016900,"rsi_14":66.9,"sma_20":632.35,"sma_60":680.79,"sma_120":711.06},{"date":"2025-12-15","open":644.59,"high":651.88,"low":637.6,"close":646.4,"volume":15549100,"rsi_14":63.02,"sma_20":634.26,"sma_60":678.61,"sma_120":710.56},{"date":"2025-12-16","open":642.39,"high":661.4,"low":642.09,"close":656.02,"volume":14309100,"rsi_14":58.81,"sma_20":637.01,"sma_60":676.81,"sma_120":709.99},{"date":"2025-12-17","open":654.48,"high":660.09,"low":648.08,"close":648.38,"volume":15598500,"rsi_14":56.41,"sma_20":639.6,"sma_60":675.05,"sma_120":709.29},{"date":"2025-12-18","open":655.9,"high":669.41,"low":655.33,"close":663.31,"volume":20260300,"rsi_14":56.63,"sma_20":643.31,"sma_60":673.44,"sma_120":708.68},{"date":"2025-12-19","open":665.27,"high":669.85,"low":657.05,"close":657.64,"volume":49977100,"rsi_14":57.27,"sma_20":646.79,"sma_60":671.94,"sma_120":708.18},{"date":"2025-12-22","open":660.51,"high":672.42,"low":655.52,"close":660.36,"volume":15659400,"rsi_14":56.02,"sma_20":650.15,"sma_60":670.57,"sma_120":707.75},{"date":"2025-12-23","open":658.92,"high":664.86,"low":657.12,"close":663.8,"volume":8486800,"rsi_14":60.97,"sma_20":652.75,"sma_60":669.26,"sma_120":707.31},{"date":"2025-12-24","open":661.39,"high":667.03,"low":661.06,"close":666.4,"volume":5627500,"rsi_14":53.13,"sma_20":654.31,"sma_60":668.15,"sma_120":706.89},{"date":"2025-12-26","open":666.91,"high":667.8,"low":660.18,"close":662.15,"volume":7133800,"rsi_14":44.28,"sma_20":655.8,"sma_60":667.25,"sma_120":706.41},{"date":"2025-12-29","open":656.88,"high":659.11,"low":653.27,"close":657.56,"volume":8506500,"rsi_14":45.32,"sma_20":656.34,"sma_60":666.11,"sma_120":705.8},{"date":"2025-12-30","open":657.56,"high":671.06,"low":656.71,"close":664.81,"volume":9187500,"rsi_14":55.35,"sma_20":657.59,"sma_60":665.37,"sma_120":705.29},{"date":"2025-12-31","open":663.61,"high":663.86,"low":658.31,"close":658.96,"volume":7940400,"rsi_14":56.0,"sma_20":658.24,"sma_60":664.44,"sma_120":704.82},{"date":"2026-01-02","open":661.59,"high":663.25,"low":642.39,"close":649.29,"volume":13726500,"rsi_14":48.72,"sma_20":658.78,"sma_60":663.4,"sma_120":704.23},{"date":"2026-01-05","open":649.89,"high":663.4,"low":646.64,"close":657.66,"volume":12213700,"rsi_14":58.09,"sma_20":658.64,"sma_60":662.41,"sma_120":703.81},{"date":"2026-01-06","open":658.44,"high":664.38,"low":650.78,"close":659.48,"volume":11074400,"rsi_14":57.4,"sma_20":658.0,"sma_60":661.2,"sma_120":703.46},{"date":"2026-01-07","open":654.51,"high":658.02,"low":643.7,"close":647.57,"volume":12846300,"rsi_14":45.34,"sma_20":657.1,"sma_60":660.25,"sma_120":703.02},{"date":"2026-01-08","open":644.77,"high":645.99,"low":634.63,"close":644.95,"volume":11921700,"rsi_14":48.0,"sma_20":656.55,"sma_60":659.09,"sma_120":702.54},{"date":"2026-01-09","open":644.33,"high":653.82,"low":641.74,"close":651.94,"volume":11634900,"rsi_14":42.69,"sma_20":656.7,"sma_60":658.17,"sma_120":702.05},{"date":"2026-01-12","open":651.41,"high":652.85,"low":640.13,"close":640.87,"volume":14797200,"rsi_14":39.92,"sma_20":656.16,"sma_60":656.91,"sma_120":701.53},{"date":"2026-01-13","open":641.17,"high":641.17,"low":623.03,"close":630.01,"volume":18030400,"rsi_14":33.37,"sma_20":655.5,"sma_60":655.56,"sma_120":700.84},{"date":"2026-01-14","open":625.42,"high":627.37,"low":613.76,"close":614.46,"volume":15527900,"rsi_14":26.14,"sma_20":653.9,"sma_60":653.87,"sma_120":700.02},{"date":"2026-01-15","open":617.42,"high":623.1,"low":613.17,"close":619.73,"volume":13076100,"rsi_14":28.0,"sma_20":652.09,"sma_60":652.01,"sma_120":699.26},{"date":"2026-01-16","open":623.1,"high":628.0,"low":619.01,"close":619.18,"volume":17012516,"rsi_14":65.76,"sma_20":608.08,"sma_60":656.94,"sma_120":714.34},{"date":"2026-01-20","open":606.83,"high":610.35,"low":598.97,"close":603.08,"volume":15169600,"rsi_14":26.08,"sma_20":647.61,"sma_60":647.97,"sma_120":697.66},{"date":"2026-01-21","open":605.7,"high":617.21,"low":599.05,"close":611.91,"volume":14494700,"rsi_14":27.09,"sma_20":645.32,"sma_60":645.95,"sma_120":696.98},{"date":"2026-01-22","open":628.27,"high":659.43,"low":625.47,"close":646.52,"volume":21394700,"rsi_14":45.69,"sma_20":644.62,"sma_60":644.44,"sma_120":695.93},{"date":"2026-01-23","open":643.66,"high":665.34,"low":643.34,"close":657.63,"volume":22797700,"rsi_14":52.86,"sma_20":644.31,"sma_60":642.91,"sma_120":695.18},{"date":"2026-01-26","open":663.99,"high":674.12,"low":660.15,"close":671.2,"volume":16327400,"rsi_14":54.49,"sma_20":644.56,"sma_60":641.59,"sma_120":694.31},{"date":"2026-01-27","open":673.43,"high":675.66,"low":663.52,"close":671.81,"volume":13297400,"rsi_14":54.12,"sma_20":645.04,"sma_60":640.28,"sma_120":693.56},{"date":"2026-01-28","open":673.34,"high":676.52,"low":664.95,"close":667.58,"volume":25709600,"rsi_14":57.05,"sma_20":645.54,"sma_60":640.32,"sma_120":692.71},{"date":"2026-01-29","open":736.16,"high":742.72,"low":711.33,"close":737.04,"volume":59852900,"rsi_14":72.05,"sma_20":649.16,"sma_60":641.82,"sma_120":692.52},{"date":"2026-01-30","open":726.25,"high":730.91,"low":712.36,"close":715.27,"volume":23744600,"rsi_14":64.16,"sma_20":651.98,"sma_60":643.13,"sma_120":692.08},{"date":"2026-02-02","open":713.37,"high":720.06,"low":702.31,"close":705.2,"volume":14365200,"rsi_14":64.45,"sma_20":654.78,"sma_60":644.45,"sma_120":691.59},{"date":"2026-02-03","open":706.15,"high":715.77,"low":685.23,"close":690.51,"volume":13760700,"rsi_14":63.36,"sma_20":656.43,"sma_60":645.38,"sma_120":690.77},{"date":"2026-02-04","open":686.55,"high":687.65,"low":666.31,"close":667.84,"volume":16882800,"rsi_14":61.43,"sma_20":656.84,"sma_60":646.21,"sma_120":689.85},{"date":"2026-02-05","open":662.44,"high":680.33,"low":652.38,"close":669.06,"volume":17131800,"rsi_14":60.75,"sma_20":657.92,"sma_60":647.02,"sma_120":688.92},{"date":"2026-02-06","open":664.35,"high":670.83,"low":645.39,"close":660.32,"volume":18159300,"rsi_14":58.65,"sma_20":658.69,"sma_60":647.51,"sma_120":687.9},{"date":"2026-02-09","open":662.04,"high":682.14,"low":657.65,"close":676.06,"volume":14837500,"rsi_14":65.38,"sma_20":659.9,"sma_60":648.35,"sma_120":687.15},{"date":"2026-02-10","open":676.61,"high":679.48,"low":668.64,"close":669.57,"volume":9682125,"rsi_14":79.92,"sma_20":611.12,"sma_60":656.25,"sma_120":698.91},{"date":"2026-02-11","open":673.14,"high":678.1,"low":656.02,"close":667.54,"volume":14277773,"rsi_14":83.57,"sma_20":614.09,"sma_60":655.45,"sma_120":713.88},{"date":"2026-02-12","open":668.82,"high":674.84,"low":644.17,"close":648.69,"volume":14960108,"rsi_14":71.94,"sma_20":616.1,"sma_60":654.33,"sma_120":697.37},{"date":"2026-02-13","open":643.99,"high":650.31,"low":633.48,"close":638.67,"volume":12336363,"rsi_14":67.52,"sma_20":617.99,"sma_60":652.79,"sma_120":696.43},{"date":"2026-02-17","open":638.08,"high":641.49,"low":627.72,"close":638.19,"volume":11940108,"rsi_14":67.3,"sma_20":619.86,"sma_60":651.24,"sma_120":695.5},{"date":"2026-02-18","open":632.71,"high":643.89,"low":627.07,"close":642.11,"volume":14649200,"rsi_14":43.82,"sma_20":668.79,"sma_60":653.23,"sma_120":682.27},{"date":"2026-02-19","open":637.47,"high":646.08,"low":635.63,"close":643.67,"volume":10035700,"rsi_14":16.23,"sma_20":670.38,"sma_60":654.16,"sma_120":681.42},{"date":"2026-02-20","open":638.59,"high":662.21,"low":637.68,"close":654.53,"volume":14183512,"rsi_14":69.66,"sma_20":622.75,"sma_60":649.95,"sma_120":694.58},{"date":"2026-02-23","open":651.42,"high":656.57,"low":634.91,"close":636.15,"volume":8605900,"rsi_14":24.55,"sma_20":669.7,"sma_60":655.59,"sma_120":679.78},{"date":"2026-02-24","open":631.99,"high":640.01,"low":627.9,"close":638.2,"volume":10093433,"rsi_14":63.05,"sma_20":624.83,"sma_60":648.38,"sma_120":693.54},{"date":"2026-02-25","open":641.89,"high":652.76,"low":641.05,"close":652.57,"volume":11208756,"rsi_14":62.08,"sma_20":628.0,"sma_60":647.05,"sma_120":692.72},{"date":"2026-02-26","open":649.89,"high":659.76,"low":646.39,"close":655.88,"volume":10570869,"rsi_14":62.82,"sma_20":631.34,"sma_60":645.78,"sma_120":691.93},{"date":"2026-02-27","open":642.34,"high":648.32,"low":637.02,"close":647.07,"volume":15703041,"rsi_14":53.81,"sma_20":634.29,"sma_60":644.35,"sma_120":691.08},{"date":"2026-03-02","open":636.11,"high":658.81,"low":633.41,"close":652.44,"volume":9734521,"rsi_14":55.33,"sma_20":637.51,"sma_60":643.01,"sma_120":690.27},{"date":"2026-03-03","open":646.72,"high":657.91,"low":637.74,"close":653.95,"volume":11450310,"rsi_14":56.65,"sma_20":640.55,"sma_60":641.62,"sma_120":689.44},{"date":"2026-03-04","open":657.33,"high":671.59,"low":656.54,"close":666.58,"volume":10751932,"rsi_14":49.57,"sma_20":655.08,"sma_60":656.72,"sma_120":674.24},{"date":"2026-03-05","open":660.21,"high":669.55,"low":649.19,"close":659.43,"volume":13257526,"rsi_14":55.35,"sma_20":654.66,"sma_60":656.5,"sma_120":673.49},{"date":"2026-03-06","open":646.79,"high":648.35,"low":635.02,"close":643.75,"volume":13159356,"rsi_14":52.39,"sma_20":653.39,"sma_60":656.14,"sma_120":672.57},{"date":"2026-03-09","open":633.85,"high":646.63,"low":625.7,"close":646.28,"volume":13453695,"rsi_14":53.74,"sma_20":652.69,"sma_60":655.98,"sma_120":671.6},{"date":"2026-03-10","open":652.54,"high":659.16,"low":647.88,"close":652.95,"volume":9838947,"rsi_14":54.88,"sma_20":651.53,"sma_60":656.04,"sma_120":670.56},{"date":"2026-03-11","open":654.6,"high":657.99,"low":647.25,"close":653.73,"volume":8936968,"rsi_14":54.57,"sma_20":650.74,"sma_60":656.08,"sma_120":669.56},{"date":"2026-03-12","open":647.75,"high":652.38,"low":635.81,"close":637.08,"volume":11574229,"rsi_14":42.47,"sma_20":649.21,"sma_60":655.98,"sma_120":668.38},{"date":"2026-03-13","open":622.82,"high":628.09,"low":608.5,"close":612.65,"volume":18957637,"rsi_14":34.63,"sma_20":650.61,"sma_60":629.43,"sma_120":681.2},{"date":"2026-03-16","open":631.44,"high":634.19,"low":622.55,"close":626.9,"volume":15134852,"rsi_14":45.57,"sma_20":648.44,"sma_60":628.78,"sma_120":679.93},{"date":"2026-03-17","open":627.43,"high":635.99,"low":621.15,"close":622.11,"volume":10348755,"rsi_14":37.51,"sma_20":645.96,"sma_60":654.47,"sma_120":664.76},{"date":"2026-03-18","open":615.8,"high":622.1,"low":614.07,"close":615.14,"volume":11726301,"rsi_14":33.84,"sma_20":644.58,"sma_60":653.66,"sma_120":663.55},{"date":"2026-03-19","open":611.61,"high":612.46,"low":601.73,"close":606.16,"volume":13247696,"rsi_14":33.8,"sma_20":642.68,"sma_60":652.79,"sma_120":662.37},{"date":"2026-03-20","open":603.0,"high":603.42,"low":586.73,"close":593.14,"volume":21214898,"rsi_14":27.93,"sma_20":639.58,"sma_60":651.66,"sma_120":661.12},{"date":"2026-03-23","open":605.25,"high":608.1,"low":598.48,"close":603.53,"volume":13637959,"rsi_14":32.36,"sma_20":637.92,"sma_60":626.17,"sma_120":673.27},{"date":"2026-03-24","open":598.57,"high":600.47,"low":590.48,"close":592.4,"volume":10739742,"rsi_14":23.86,"sma_20":635.6,"sma_60":651.26,"sma_120":698.63},{"date":"2026-03-25","open":598.21,"high":603.14,"low":592.88,"close":594.36,"volume":12585031,"rsi_14":26.19,"sma_20":632.66,"sma_60":649.37,"sma_120":697.65},{"date":"2026-03-26","open":581.98,"high":582.48,"low":542.87,"close":547.06,"volume":35780131,"rsi_14":21.3,"sma_20":627.19,"sma_60":646.53,"sma_120":696.34},{"date":"2026-03-27","open":539.62,"high":543.12,"low":519.8,"close":525.26,"volume":30133010,"rsi_14":17.78,"sma_20":621.06,"sma_60":643.43,"sma_120":694.78},{"date":"2026-03-30","open":535.91,"high":539.07,"low":528.07,"close":535.91,"volume":22795203,"rsi_14":19.48,"sma_20":615.21,"sma_60":640.42,"sma_120":693.3},{"date":"2026-03-31","open":549.49,"high":573.18,"low":546.29,"close":571.62,"volume":32898272,"rsi_14":31.84,"sma_20":611.06,"sma_60":637.75,"sma_120":692.13},{"date":"2026-04-01","open":579.62,"high":592.02,"low":573.31,"close":578.72,"volume":23608128,"rsi_14":36.49,"sma_20":606.63,"sma_60":635.18,"sma_120":690.98},{"date":"2026-04-02","open":565.53,"high":577.99,"low":559.21,"close":573.95,"volume":13518547,"rsi_14":40.11,"sma_20":602.33,"sma_60":632.54,"sma_120":689.94},{"date":"2026-04-06","open":577.18,"high":582.27,"low":571.49,"close":572.51,"volume":9515651,"rsi_14":35.38,"sma_20":598.74,"sma_60":629.85,"sma_120":688.92},{"date":"2026-04-07","open":571.97,"high":574.72,"low":564.26,"close":574.54,"volume":9580843,"rsi_14":37.02,"sma_20":595.12,"sma_60":627.13,"sma_120":687.28},{"date":"2026-04-08","open":605.46,"high":629.39,"low":591.31,"close":611.88,"volume":32036638,"rsi_14":49.24,"sma_20":593.04,"sma_60":624.82,"sma_120":686.13},{"date":"2026-04-09","open":626.42,"high":636.94,"low":622.45,"close":627.83,"volume":19012912,"rsi_14":54.91,"sma_20":591.71,"sma_60":622.77,"sma_120":684.9},{"date":"2026-04-10","open":633.91,"high":638.02,"low":623.78,"close":629.3,"volume":13294844,"rsi_14":58.65,"sma_20":591.3,"sma_60":620.74,"sma_120":683.8},{"date":"2026-04-13","open":628.94,"high":634.44,"low":623.85,"close":633.97,"volume":9538931,"rsi_14":57.49,"sma_20":592.34,"sma_60":620.21,"sma_120":682.65},{"date":"2026-04-14","open":642.65,"high":665.67,"low":638.81,"close":661.9,"volume":17817956,"rsi_14":65.79,"sma_20":594.09,"sma_60":620.45,"sma_120":681.83},{"date":"2026-04-15","open":666.41,"high":677.9,"low":663.63,"close":670.99,"volume":14952577,"rsi_14":66.86,"sma_20":596.54,"sma_60":621.01,"sma_120":681.02},{"date":"2026-04-16","open":675.39,"high":676.98,"low":667.16,"close":676.27,"volume":9544835,"rsi_14":84.88,"sma_20":599.6,"sma_60":621.84,"sma_120":680.28},{"date":"2026-04-17","open":678.0,"high":690.91,"low":674.53,"close":687.94,"volume":16283480,"rsi_14":96.46,"sma_20":603.69,"sma_60":622.71,"sma_120":679.44},{"date":"2026-04-20","open":680.76,"high":682.78,"low":667.41,"close":670.32,"volume":12533951,"rsi_14":86.91,"sma_20":607.55,"sma_60":623.58,"sma_120":678.54},{"date":"2026-04-21","open":670.41,"high":675.6,"low":666.74,"close":668.25,"volume":8660100,"rsi_14":82.55,"sma_20":610.79,"sma_60":624.36,"sma_120":677.6},{"date":"2026-04-22","open":673.76,"high":677.78,"low":669.16,"close":674.12,"volume":9215603,"rsi_14":82.41,"sma_20":614.88,"sma_60":625.08,"sma_120":676.68},{"date":"2026-04-23","open":663.11,"high":668.97,"low":652.47,"close":658.57,"volume":11666981,"rsi_14":76.78,"sma_20":618.09,"sma_60":625.62,"sma_120":675.78},{"date":"2026-04-24","open":659.74,"high":680.07,"low":653.26,"close":674.43,"volume":13348279,"rsi_14":79.56,"sma_20":624.47,"sma_60":626.72,"sma_120":675.15},{"date":"2026-04-27","open":670.4,"high":681.9,"low":670.25,"close":678.02,"volume":12805222,"rsi_14":79.74,"sma_20":632.11,"sma_60":627.86,"sma_120":674.58},{"date":"2026-04-28","open":673.64,"high":677.58,"low":665.04,"close":670.75,"volume":10606755,"rsi_14":70.45,"sma_20":638.86,"sma_60":630.52,"sma_120":650.66},{"date":"2026-04-29","open":668.32,"high":673.65,"low":663.22,"close":668.53,"volume":18947464,"rsi_14":65.63,"sma_20":643.71,"sma_60":631.77,"sma_120":650.36},{"date":"2026-04-30","open":618.77,"high":620.3,"low":599.47,"close":611.37,"volume":52764984,"rsi_14":45.18,"sma_20":645.34,"sma_60":632.07,"sma_120":649.59},{"date":"2026-05-01","open":614.15,"high":618.33,"low":605.57,"close":608.21,"volume":21404028,"rsi_14":43.01,"sma_20":647.06,"sma_60":632.0,"sma_120":648.69},{"date":"2026-05-04","open":607.4,"high":613.46,"low":602.22,"close":609.87,"volume":16203902,"rsi_14":33.54,"sma_20":648.93,"sma_60":630.91,"sma_120":669.79},{"date":"2026-05-05","open":612.77,"high":613.81,"low":599.83,"close":604.43,"volume":17171301,"rsi_14":28.45,"sma_20":650.42,"sma_60":631.09,"sma_120":668.58},{"date":"2026-05-06","open":600.52,"high":619.4,"low":597.57,"close":612.34,"volume":19788014,"rsi_14":29.65,"sma_20":650.45,"sma_60":631.08,"sma_120":667.53},{"date":"2026-05-07","open":614.18,"high":624.43,"low":613.0,"close":616.26,"volume":12307372,"rsi_14":26.0,"sma_20":649.87,"sma_60":630.76,"sma_120":666.55},{"date":"2026-05-08","open":614.66,"high":616.22,"low":605.52,"close":609.09,"volume":13556963,"rsi_14":27.96,"sma_20":648.85,"sma_60":630.36,"sma_120":665.49},{"date":"2026-05-11","open":604.04,"high":604.37,"low":597.55,"close":598.33,"volume":15940622,"rsi_14":26.31,"sma_20":647.07,"sma_60":630.01,"sma_120":664.25},{"date":"2026-05-12","open":594.29,"high":603.21,"low":592.08,"close":602.47,"volume":11351559,"rsi_14":25.43,"sma_20":644.1,"sma_60":628.88,"sma_120":663.01},{"date":"2026-05-13","open":598.3,"high":619.35,"low":596.13,"close":616.09,"volume":14634394,"rsi_14":35.24,"sma_20":641.35,"sma_60":628.01,"sma_120":661.88},{"date":"2026-05-14","open":615.46,"high":623.18,"low":614.46,"close":617.88,"volume":10651173,"rsi_14":28.22,"sma_20":638.43,"sma_60":627.49,"sma_120":660.66},{"date":"2026-05-15","open":613.45,"high":620.65,"low":608.77,"close":613.69,"volume":13272567,"rsi_14":25.34,"sma_20":634.71,"sma_60":627.06,"sma_120":659.51},{"date":"2026-05-18","open":608.57,"high":615.05,"low":603.16,"close":610.67,"volume":13772443,"rsi_14":26.2,"sma_20":631.73,"sma_60":626.59,"sma_120":658.35},{"date":"2026-05-19","open":608.38,"high":613.39,"low":600.02,"close":602.08,"volume":11749947,"rsi_14":24.94,"sma_20":628.41,"sma_60":625.71,"sma_120":657.08},{"date":"2026-05-20","open":600.22,"high":607.46,"low":597.28,"close":604.53,"volume":11217028,"rsi_14":45.6,"sma_20":624.93,"sma_60":625.14,"sma_120":655.76},{"date":"2026-05-21","open":599.47,"high":609.06,"low":594.28,"close":606.84,"volume":13476078,"rsi_14":49.11,"sma_20":622.34,"sma_60":624.37,"sma_120":654.33},{"date":"2026-05-22","open":607.34,"high":614.27,"low":606.41,"close":609.72,"volume":11688623,"rsi_14":49.9,"sma_20":619.1,"sma_60":623.59,"sma_120":652.96},{"date":"2026-05-26","open":608.35,"high":613.93,"low":604.77,"close":611.8,"volume":12234166,"rsi_14":54.93,"sma_20":615.79,"sma_60":622.99,"sma_120":651.56},{"date":"2026-05-27","open":608.86,"high":637.94,"low":608.46,"close":634.69,"volume":23143594,"rsi_14":62.44,"sma_20":613.99,"sma_60":622.68,"sma_120":650.37},{"date":"2026-05-28","open":638.93,"high":642.43,"low":628.75,"close":634.73,"volume":16772379,"rsi_14":60.74,"sma_20":612.3,"sma_60":622.35,"sma_120":649.29},{"date":"2026-05-29","open":632.94,"high":633.94,"low":622.8,"close":631.95,"volume":19806536,"rsi_14":64.02,"sma_20":613.33,"sma_60":621.77,"sma_120":648.27},{"date":"2026-06-01","open":629.84,"high":635.19,"low":599.0,"close":599.94,"volume":29138805,"rsi_14":50.78,"sma_20":612.91,"sma_60":620.77,"sma_120":646.93},{"date":"2026-06-02","open":602.71,"high":608.34,"low":596.15,"close":597.1,"volume":18251964,"rsi_14":47.36,"sma_20":612.27,"sma_60":619.98,"sma_120":645.67},{"date":"2026-06-03","open":602.47,"high":623.6,"low":599.74,"close":622.43,"volume":23020056,"rsi_14":52.8,"sma_20":613.17,"sma_60":619.57,"sma_120":644.67},{"date":"2026-06-04","open":623.12,"high":641.83,"low":621.88,"close":627.02,"volume":21469248,"rsi_14":53.94,"sma_20":613.91,"sma_60":619.13,"sma_120":643.7},{"date":"2026-06-05","open":622.91,"high":628.59,"low":582.39,"close":592.48,"volume":30091610,"rsi_14":42.75,"sma_20":612.72,"sma_60":618.1,"sma_120":642.52},{"date":"2026-06-08","open":591.48,"high":591.48,"low":578.71,"close":584.87,"volume":19512436,"rsi_14":41.45,"sma_20":611.51,"sma_60":617.22,"sma_120":641.42},{"date":"2026-06-09","open":590.48,"high":597.1,"low":580.5,"close":584.07,"volume":16977383,"rsi_14":43.71,"sma_20":610.79,"sma_60":616.73,"sma_120":640.24},{"date":"2026-06-10","open":580.22,"high":590.8,"low":570.1,"close":570.48,"volume":17064048,"rsi_14":38.97,"sma_20":609.19,"sma_60":615.79,"sma_120":639.07},{"date":"2026-06-11","open":565.33,"high":571.66,"low":556.52,"close":567.93,"volume":17627966,"rsi_14":37.41,"sma_20":606.78,"sma_60":614.89,"sma_120":637.85},{"date":"2026-06-12","open":572.44,"high":575.56,"low":560.4,"close":566.48,"volume":14347769,"rsi_14":35.88,"sma_20":604.21,"sma_60":614.08,"sma_120":636.63},{"date":"2026-06-15","open":579.9,"high":601.27,"low":579.3,"close":593.48,"volume":17653258,"rsi_14":44.69,"sma_20":603.17,"sma_60":613.86,"sma_120":635.59},{"date":"2026-06-16","open":593.65,"high":605.81,"low":592.0,"close":600.21,"volume":11344421,"rsi_14":39.15,"sma_20":602.62,"sma_60":613.97,"sma_120":634.48},{"date":"2026-06-17","open":592.0,"high":593.81,"low":566.19,"close":567.58,"volume":20478308,"rsi_14":32.55,"sma_20":600.87,"sma_60":613.36,"sma_120":633.33},{"date":"2026-06-18","open":572.82,"high":580.22,"low":563.1,"close":577.22,"volume":28824630,"rsi_14":36.24,"sma_20":599.48,"sma_60":613.1,"sma_120":632.18},{"date":"2026-06-22","open":572.02,"high":575.81,"low":559.81,"close":563.85,"volume":15405511,"rsi_14":39.95,"sma_20":597.3,"sma_60":612.58,"sma_120":630.97},{"date":"2026-06-23","open":562.25,"high":572.2,"low":561.02,"close":562.2,"volume":13103316,"rsi_14":40.22,"sma_20":594.9,"sma_60":612.82,"sma_120":629.68},{"date":"2026-06-24","open":561.89,"high":569.04,"low":555.55,"close":557.67,"volume":13963570,"rsi_14":29.62,"sma_20":592.16,"sma_60":613.36,"sma_120":628.39},{"date":"2026-06-25","open":555.55,"high":556.34,"low":540.18,"close":542.87,"volume":16968639,"rsi_14":25.15,"sma_20":587.55,"sma_60":613.46,"sma_120":626.94},{"date":"2026-06-26","open":543.34,"high":556.85,"low":540.4,"close":550.25,"volume":18867706,"rsi_14":35.08,"sma_20":583.29,"sma_60":613.1,"sma_120":625.43},{"date":"2026-06-29","open":560.0,"high":570.9,"low":558.0,"close":562.6,"volume":15011399,"rsi_14":42.3,"sma_20":579.8,"sma_60":612.82,"sma_120":624.0},{"date":"2026-06-30","open":560.94,"high":565.53,"low":551.43,"close":563.29,"volume":18111082,"rsi_14":42.8,"sma_20":577.94,"sma_60":612.64,"sma_120":622.59},{"date":"2026-07-01","open":607.91,"high":628.28,"low":595.1,"close":612.91,"volume":45536306,"rsi_14":61.4,"sma_20":578.7,"sma_60":613.3,"sma_120":621.58},{"date":"2026-07-02","open":607.89,"high":610.0,"low":580.42,"close":582.9,"volume":21750522,"rsi_14":53.42,"sma_20":576.7,"sma_60":613.43,"sma_120":620.28},{"date":"2026-07-06","open":594.84,"high":603.58,"low":581.76,"close":600.29,"volume":17674068,"rsi_14":57.33,"sma_20":575.33,"sma_60":613.23,"sma_120":619.03},{"date":"2026-07-07","open":607.59,"high":625.37,"low":603.66,"close":615.58,"volume":18560849,"rsi_14":55.11,"sma_20":576.46,"sma_60":613.02,"sma_120":617.89},{"date":"2026-07-08","open":614.38,"high":616.0,"low":598.01,"close":603.12,"volume":13606507,"rsi_14":50.66,"sma_20":577.35,"sma_60":612.57,"sma_120":616.66},{"date":"2026-07-09","open":583.99,"high":633.27,"low":577.07,"close":631.48,"volume":26579689,"rsi_14":64.69,"sma_20":579.69,"sma_60":612.52,"sma_120":616.36},{"date":"2026-07-10","open":660.34,"high":677.86,"low":658.01,"close":669.21,"volume":40608860,"rsi_14":68.73,"sma_20":584.61,"sma_60":612.63,"sma_120":616.54},{"date":"2026-07-13","open":661.38,"high":676.62,"low":654.2,"close":656.73,"volume":19840702,"rsi_14":68.98,"sma_20":589.02,"sma_60":612.38,"sma_120":616.7},{"date":"2026-07-14","open":652.0,"high":666.5,"low":649.05,"close":661.04,"volume":16748239,"rsi_14":69.98,"sma_20":593.72,"sma_60":612.12,"sma_120":616.98},{"date":"2026-07-15","open":663.6,"high":686.08,"low":656.66,"close":681.31,"volume":19003379,"rsi_14":73.49,"sma_20":598.12,"sma_60":612.0,"sma_120":617.36},{"date":"2026-07-16","open":677.27,"high":681.9,"low":660.16,"close":664.54,"volume":15815978,"rsi_14":72.95,"sma_20":601.33,"sma_60":611.89,"sma_120":617.74},{"date":"2026-07-17","open":647.7,"high":652.2,"low":626.0,"close":646.01,"volume":22267862,"rsi_14":67.33,"sma_20":605.25,"sma_60":611.51,"sma_120":617.94},{"date":"2026-07-20","open":646.7,"high":653.3,"low":636.01,"close":645.85,"volume":10225186,"rsi_14":65.76,"sma_20":608.69,"sma_60":611.03,"sma_120":618.06},{"date":"2026-07-21","open":654.18,"high":655.88,"low":643.2,"close":643.81,"volume":9140455,"rsi_14":65.17,"sma_20":612.68,"sma_60":610.78,"sma_120":618.2},{"date":"2026-07-22","open":647.7,"high":649.0,"low":624.0,"close":627.17,"volume":11019559,"rsi_14":53.07,"sma_20":615.93,"sma_60":609.98,"sma_120":618.35},{"date":"2026-07-23","open":608.41,"high":614.65,"low":597.22,"close":606.1,"volume":15494842,"rsi_14":55.19,"sma_20":618.35,"sma_60":608.77,"sma_120":618.32},{"date":"2026-07-24","open":605.3,"high":609.98,"low":594.45,"close":595.19,"volume":11503473,"rsi_14":48.82,"sma_20":620.97,"sma_60":607.5,"sma_120":618.2},{"date":"2026-07-27","open":607.22,"high":611.26,"low":593.13,"close":593.87,"volume":11195251,"rsi_14":44.65,"sma_20":623.15,"sma_60":606.25,"sma_120":618.13},{"date":"2026-07-28","open":596.82,"high":601.0,"low":587.0,"close":593.41,"volume":12009255,"rsi_14":47.46,"sma_20":624.69,"sma_60":605.94,"sma_120":618.09},{"date":"2026-07-29","open":593.25,"high":599.97,"low":582.22,"close":585.61,"volume":22371067,"rsi_14":36.55,"sma_20":625.81,"sma_60":605.55,"sma_120":618.05},{"date":"2026-07-30","open":526.0,"high":539.88,"low":524.49,"close":539.03,"volume":42271465,"rsi_14":13.71,"sma_20":622.11,"sma_60":604.36,"sma_120":617.64},{"date":"2026-07-31","open":543.6,"high":558.33,"low":540.22,"close":556.71,"volume":24261457,"rsi_14":22.9,"sma_20":620.8,"sma_60":603.56,"sma_120":617.32},{"date":"2026-08-03","open":562.24,"high":597.52,"low":559.36,"close":590.24,"volume":25938067,"rsi_14":33.44,"sma_20":620.3,"sma_60":603.18,"sma_120":617.43},{"date":"2026-08-04","open":581.5,"high":592.79,"low":578.25,"close":587.94,"volume":17959238,"rsi_14":26.16,"sma_20":618.92,"sma_60":602.7,"sma_120":616.74},{"date":"2026-08-05","open":600.46,"high":601.0,"low":580.12,"close":588.77,"volume":14897162,"rsi_14":28.94,"sma_20":618.2,"sma_60":602.35,"sma_120":616.07},{"date":"2026-08-06","open":586.95,"high":595.31,"low":586.0,"close":589.9,"volume":11811461,"rsi_14":32.73,"sma_20":616.12,"sma_60":602.2,"sma_120":615.57},{"date":"2026-08-07","open":585.64,"high":598.74,"low":585.62,"close":592.1,"volume":11250258,"rsi_14":33.66,"sma_20":612.27,"sma_60":602.02,"sma_120":615.17},{"date":"2026-08-10","open":599.13,"high":608.21,"low":592.03,"close":594.92,"volume":14967328},{"date":"2026-08-11","open":598.0,"high":612.43,"low":593.4,"close":599.12,"volume":13146894,"rsi_14":40.82,"sma_20":606.08,"sma_60":601.34,"sma_120":614.44},{"date":"2026-08-12","open":601.07,"high":604.5,"low":578.21,"close":578.85,"volume":16186915,"rsi_14":41.04,"sma_20":600.96,"sma_60":600.75,"sma_120":613.89},{"date":"2026-08-13","open":580.71,"high":595.85,"low":579.39,"close":594.97,"volume":11164157,"rsi_14":49.93,"sma_20":597.48,"sma_60":600.48,"sma_120":613.38},{"date":"2026-08-14","open":596.98,"high":601.86,"low":589.29,"close":589.85,"volume":8757974,"rsi_14":48.75,"sma_20":594.67,"sma_60":600.26,"sma_120":612.99},{"date":"2026-08-17","open":589.75,"high":590.24,"low":564.75,"close":568.97,"volume":17225609,"rsi_14":43.27,"sma_20":590.83,"sma_60":599.66,"sma_120":612.4},{"date":"2026-08-18","open":557.48,"high":560.66,"low":543.21,"close":543.67,"volume":27094871,"rsi_14":39.46,"sma_20":585.82,"sma_60":598.6,"sma_120":611.48},{"date":"2026-08-19","open":541.34,"high":554.07,"low":537.27,"close":546.03,"volume":16971739,"rsi_14":52.26,"sma_20":581.76,"sma_60":597.53,"sma_120":610.56},{"date":"2026-08-20","open":546.95,"high":549.99,"low":539.31,"close":545.83,"volume":13872173,"rsi_14":46.04,"sma_20":578.75,"sma_60":596.42,"sma_120":609.71},{"date":"2026-08-21","open":546.88,"high":553.87,"low":543.23,"close":549.9,"volume":13848015,"rsi_14":31.29,"sma_20":576.48,"sma_60":595.0,"sma_120":608.84},{"date":"2026-08-24","open":550.2,"high":561.42,"low":546.3,"close":559.02,"volume":12990583},{"date":"2026-08-25","open":563.88,"high":570.8,"low":561.4,"close":570.05,"volume":9769094,"rsi_14":42.5,"sma_20":573.57,"sma_60":592.69,"sma_120":607.23},{"date":"2026-08-26","open":590.31,"high":593.34,"low":561.88,"close":576.14,"volume":31416337,"rsi_14":44.7,"sma_20":573.1,"sma_60":592.28,"sma_120":606.52},{"date":"2026-08-27","open":576.48,"high":588.39,"low":567.62,"close":571.1,"volume":15221385,"rsi_14":42.08,"sma_20":574.7,"sma_60":591.84,"sma_120":605.91},{"date":"2026-08-28","open":571.55,"high":589.19,"low":571.0,"close":578.02,"volume":16042352,"rsi_14":43.82,"sma_20":575.77,"sma_60":591.09,"sma_120":605.33},{"date":"2026-08-31","open":577.63,"high":578.67,"low":569.14,"close":572.34,"volume":13383754},{"date":"2026-09-01","open":558.35,"high":584.95,"low":556.1,"close":578.54,"volume":15796898,"rsi_14":49.88,"sma_20":574.4,"sma_60":589.93,"sma_120":604.01},{"date":"2026-09-02","open":578.78,"high":600.38,"low":577.0,"close":592.85,"volume":16552678,"rsi_14":49.13,"sma_20":574.61,"sma_60":590.05,"sma_120":603.64},{"date":"2026-09-03","open":604.49,"high":619.46,"low":604.35,"close":610.68,"volume":19737139},{"date":"2026-09-04","open":612.35,"high":617.46,"low":605.27,"close":616.77,"volume":15966213,"rsi_14":69.88,"sma_20":576.88,"sma_60":591.25,"sma_120":603.52},{"date":"2026-09-08","open":616.21,"high":624.8,"low":609.74,"close":613.48,"volume":18909714},{"date":"2026-09-09","open":648.64,"high":657.86,"low":638.56,"close":653.69,"volume":35900728,"rsi_14":89.56,"sma_20":580.54,"sma_60":593.45,"sma_120":603.76},{"date":"2026-09-10","open":653.71,"high":663.5,"low":642.14,"close":644.38,"volume":21531853,"rsi_14":83.94,"sma_20":583.81,"sma_60":594.3,"sma_120":604.08},{"date":"2026-09-11","open":653.51,"high":664.24,"low":646.2,"close":648.03,"volume":16924953,"rsi_14":83.89,"sma_20":586.47,"sma_60":595.09,"sma_120":604.53},{"date":"2026-09-14","open":657.83,"high":668.6,"low":649.22,"close":665.6,"volume":19332324,"rsi_14":84.78,"sma_20":590.25,"sma_60":596.73,"sma_120":605.04},{"date":"2026-09-15","open":659.3,"high":678.87,"low":656.2,"close":670.24,"volume":19502840,"rsi_14":84.12,"sma_20":595.32,"sma_60":598.28,"sma_120":605.69},{"date":"2026-09-16","open":679.9,"high":685.31,"low":671.91,"close":673.31,"volume":17217834,"rsi_14":83.78,"sma_20":601.8,"sma_60":600.1,"sma_120":606.34},{"date":"2026-09-17","open":682.44,"high":683.2,"low":667.05,"close":682.31,"volume":15927993},{"date":"2026-09-18","open":688.62,"high":690.15,"low":660.8,"close":665.75,"volume":27596431,"rsi_14":77.87,"sma_20":614.61,"sma_60":603.9,"sma_120":608.63},{"date":"2026-09-21","open":680.29,"high":753.0,"low":679.6,"close":741.25,"volume":48720457,"rsi_14":87.17,"sma_20":624.18,"sma_60":607.21,"sma_120":610.34},{"date":"2026-09-22","open":731.4,"high":757.27,"low":730.0,"close":736.6,"volume":28122126,"rsi_14":85.02,"sma_20":633.06,"sma_60":610.32,"sma_120":611.71},{"date":"2026-09-23","open":747.6,"high":763.9,"low":739.51,"close":744.1,"volume":30829235,"rsi_14":84.55,"sma_20":641.76,"sma_60":613.34,"sma_120":613.08},{"date":"2026-09-24","open":744.36,"high":779.82,"low":743.01,"close":777.59,"volume":34808495,"rsi_14":85.58,"sma_20":651.83,"sma_60":616.91,"sma_120":614.77},{"date":"2026-09-25","open":768.85,"high":769.57,"low":746.54,"close":751.66,"volume":25826729,"rsi_14":76.51,"sma_20":660.86,"sma_60":619.23,"sma_120":616.26},{"date":"2026-09-28","open":750.04,"high":750.58,"low":713.19,"close":715.62,"volume":27943113,"rsi_14":67.79,"sma_20":667.74,"sma_60":621.44,"sma_120":617.43},{"date":"2026-09-29","open":725.0,"high":740.45,"low":715.1,"close":738.79,"volume":23591089,"rsi_14":65.75,"sma_20":676.06,"sma_60":623.75,"sma_120":618.49},{"date":"2026-09-30","open":730.26,"high":738.25,"low":721.3,"close":725.18,"volume":19293040},{"date":"2026-10-01","open":728.52,"high":735.88,"low":721.51,"close":725.93,"volume":12408444,"rsi_14":64.35,"sma_20":690.05,"sma_60":627.62,"sma_120":620.09},{"date":"2026-10-02","open":733.25,"high":741.58,"low":726.2,"close":728.08,"volume":12964079,"rsi_14":62.2,"sma_20":695.92,"sma_60":629.23,"sma_120":620.87},{"date":"2026-10-05","open":727.71,"high":746.7,"low":727.12,"close":741.9,"volume":15215287,"rsi_14":63.51,"sma_20":702.17,"sma_60":630.44,"sma_120":621.54},{"date":"2026-10-06","open":746.73,"high":747.6,"low":736.69,"close":738.88,"volume":12563056},{"date":"2026-10-07","open":738.29,"high":738.29,"low":720.15,"close":721.31,"volume":13231579,"rsi_14":57.12,"sma_20":711.82,"sma_60":632.81,"sma_120":622.47},{"date":"2026-10-08","open":724.53,"high":724.95,"low":711.68,"close":720.89,"volume":16041053,"rsi_14":60.7,"sma_20":715.65,"sma_60":633.47,"sma_120":622.74},{"date":"2026-10-09","open":726.5,"high":728.07,"low":716.2,"close":718.67,"volume":12619919,"rsi_14":43.88,"sma_20":719.18,"sma_60":634.38,"sma_120":623.13},{"date":"2026-10-12","open":728.5,"high":752.24,"low":727.64,"close":742.96,"volume":24882398,"rsi_14":51.56,"sma_20":723.05,"sma_60":635.99,"sma_120":623.75},{"date":"2026-10-13","open":735.99,"high":771.27,"low":734.84,"close":762.5,"volume":22706229,"rsi_14":54.26,"sma_20":727.66,"sma_60":637.94,"sma_120":624.48},{"date":"2026-10-14","open":760.75,"high":761.5,"low":734.29,"close":737.54,"volume":16236331,"rsi_14":40.35,"sma_20":730.88,"sma_60":639.5,"sma_120":625.14},{"date":"2026-10-15","open":726.55,"high":743.97,"low":715.58,"close":736.72,"volume":16891511,"rsi_14":45.9,"sma_20":733.6,"sma_60":641.32,"sma_120":625.65},{"date":"2026-10-16","open":736.7,"high":738.49,"low":702.71,"close":709.33,"volume":20643771,"rsi_14":48.19,"sma_20":735.77,"sma_60":643.04,"sma_120":625.91},{"date":"2026-10-19","open":707.16,"high":708.83,"low":693.86,"close":705.44,"volume":15756933,"rsi_14":39.2,"sma_20":733.98,"sma_60":644.88,"sma_120":626.19},{"date":"2026-10-20","open":694.98,"high":696.5,"low":681.05,"close":694.25,"volume":17049068,"rsi_14":39.83,"sma_20":731.87,"sma_60":646.55,"sma_120":626.4},{"date":"2026-10-21","open":697.6,"high":713.22,"low":689.68,"close":697.52,"volume":29203903,"rsi_14":40.81,"sma_20":729.54,"sma_60":648.29,"sma_120":627.11},{"date":"2026-10-22","open":679.15,"high":681.07,"low":639.69,"close":648.85,"volume":40461207,"rsi_14":30.3,"sma_20":723.1,"sma_60":649.34,"sma_120":627.45}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":25.55,"pbr":7.9,"ttm_eps":null,"close":500.5657},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":26.79,"pbr":8.55,"ttm_eps":null,"close":568.8241},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":24.36,"pbr":7.89,"ttm_eps":null,"close":582.6302},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":22.39,"pbr":7.67,"ttm_eps":null,"close":574.0355},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":26.64,"pbr":9.33,"ttm_eps":null,"close":735.6788},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":25.4,"pbr":9.34,"ttm_eps":null,"close":732.5236},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":22.19,"pbr":7.5,"ttm_eps":null,"close":658.9552},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":18.69,"pbr":5.8,"ttm_eps":null,"close":571.6243},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":19.02,"pbr":5.33,"ttm_eps":null,"close":563.29}],"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":"Meta Platforms, Inc.","phase":"above-fold","symbol_resolved":true}