{"status":"ok","report":{"price_analysis":{"current":28.8,"change_1d":-0.9,"change_7d":0.9,"change_30d":-2.0,"high_30d":29.77,"low_30d":28.75,"position_in_range":5.0,"support":28.85,"resistance":29.67},"summary":"Caesars Entertainment Corporation(CZR)은 Consumer Cyclical 섹터 US 시장 종목입니다, 시가총액 59.22억. 현재가 $29.07, 전일 대비 +0.6%, 30일 -2.0%. ROE -1.2%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -1.2%로 적자 상태입니다. 시가총액 59.22억. 매출 116.48억, 영업이익 20.41억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":1.72,"roe":-1.21,"eps":-0.3,"revenue":11648000000.0,"operating_income":2041000000.0,"net_income":-444000000.0,"market_cap":5867136000,"profit_margin":-3.81,"roa":-0.13,"operating_margin":17.52,"gross_margin":100.0,"debt_ratio":7.364740740740741,"total_assets":31742000000.0,"total_equity":3375000000.0,"total_debt":24856000000.0,"dividend_yield":0.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 33.1로 약세 구간입니다. MACD(-0.17)가 시그널선(-0.12)을 하회합니다(데드크로스). 현재가가 SMA20(29)과 SMA60(30) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 29~30 (현재 위치 19%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 33","rsi_14":33.13953488372097,"macd":-0.17223370103101132,"macd_signal":-0.12174973559590074,"sma_20":29.4015,"sma_60":29.615,"bb_upper":29.942952675679045,"bb_lower":28.860047324320952,"atr_14":0.20558571428571426},"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":"적자 (EPS -0, PBR 1.73x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -0원"}]},"growth":{"grade":"C","percentile":55,"summary":"매출 +4.3%","metrics":[{"name":"매출 성장률 (QoQ)","value":4.3,"unit":"%","percentile":56,"direction":"higher_better"},{"name":"영업이익 성장률","value":2.6,"unit":"%","percentile":54,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -1.2%","metrics":[{"name":"ROE","value":-1.21,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":17.52,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-3.81,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.13,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":36,"summary":"RSI 33","metrics":[{"name":"RSI (14)","value":33.1,"unit":"","percentile":33,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-2.0,"unit":"%","percentile":46,"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":"D","percentile":33,"summary":"유동비율 0.9x, 순차입금비율 7.0x","metrics":[{"name":"유동비율","value":0.85,"unit":"x","percentile":35,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":7.05,"unit":"x","percentile":10,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":3.5,"unit":"x","percentile":55,"direction":"higher_better","rating":"fair","note":"≥ 4"},{"name":"FCF 커버리지","value":0.01,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -0, PBR 1.73x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 +4.3%"},"profitability":{"grade":"C","reason":"ROE -1.2%"},"momentum":{"grade":"D","reason":"RSI 33"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.13,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-1.21,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":7.23,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":7.36,"unit":"","threshold":"≤ 0.5","pass":false,"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":3.43,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":100.0,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":17.52,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-3.81,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","D/E(유이자부채/자본총계) 7.4배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","D/E(유이자부채/자본총계) 7.4배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":1.72,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":1.99,"pbr_5y_low":1.23,"pbr_5y_avg":1.58,"pbr_percentile":66.7,"per_5y_median":null,"pbr_5y_median":1.54,"history":[{"quarter":"2024-Q2","per":null,"pbr":1.84},{"quarter":"2024-Q3","per":null,"pbr":1.99},{"quarter":"2024-Q4","per":null,"pbr":1.6},{"quarter":"2025-Q1","per":null,"pbr":1.23},{"quarter":"2025-Q2","per":null,"pbr":1.45},{"quarter":"2025-Q3","per":null,"pbr":1.42},{"quarter":"2025-Q4","per":null,"pbr":1.33},{"quarter":"2026-Q1","per":null,"pbr":1.54},{"quarter":"2026-Q2","per":null,"pbr":1.78},{"quarter":"현재","per":null,"pbr":1.72}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"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":false},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"RESORTS & CASINOS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"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":0.0,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"1.7배"},{"label":"ROE","value":"-1.2%"}],"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"}],"oldest":{"key":"price","label":"가격","age_days":2},"summary":"가격 2일 전 · 기술지표 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:00:17.970782+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-22"},"technical":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-22"},"price_history":{"status":"available","as_of":"2026-10-22"}}},"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":null,"pbr":null,"roe":-0.012148148148148148,"dividend_yield":0.0,"eps":-0.3,"revenue":2993000000.0,"operating_income":513000000.0,"net_income":-41000000.0,"market_cap":5780351000.0,"profit_margin":-0.0136986301369863,"operating_margin":0.17139993317741398,"roa":-0.0012916640413332494,"gross_margin":1.0,"total_equity":3375000000.0,"total_assets":31742000000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":1.693,"roe":-0.028688524590163935,"dividend_yield":null,"eps":-0.4,"revenue":2870000000.0,"operating_income":500000000.0,"net_income":-98000000.0,"market_cap":5582785000.0,"profit_margin":-0.03414634146341464,"operating_margin":0.17421602787456447,"roa":-0.0030949974734714504,"gross_margin":0.502787456445993,"total_equity":3416000000.0,"total_assets":31664000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.07134703196347032,"dividend_yield":null,"eps":-1.23,"revenue":2916000000.0,"operating_income":525000000.0,"net_income":-250000000.0,"market_cap":null,"profit_margin":-0.08573388203017833,"operating_margin":0.1800411522633745,"roa":-0.007901640380543001,"gross_margin":0.3734567901234568,"total_equity":3504000000.0,"total_assets":31639000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.014542570068746695,"dividend_yield":null,"eps":-0.26,"revenue":2869000000.0,"operating_income":503000000.0,"net_income":-55000000.0,"market_cap":null,"profit_margin":-0.01917044266294876,"operating_margin":0.1753224119902405,"roa":-0.0017241379310344827,"gross_margin":0.3698152666434298,"total_equity":3782000000.0,"total_assets":31900000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.02104722792607803,"dividend_yield":null,"eps":-0.2,"revenue":2907000000.0,"operating_income":526000000.0,"net_income":-82000000.0,"market_cap":null,"profit_margin":-0.0282077743378053,"operating_margin":0.18094255245958032,"roa":-0.002524786008990701,"gross_margin":0.5108359133126935,"total_equity":3896000000.0,"total_assets":32478000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.02837404391808537,"dividend_yield":null,"eps":-0.48,"revenue":2794000000.0,"operating_income":488000000.0,"net_income":-115000000.0,"market_cap":null,"profit_margin":-0.041159627773801,"operating_margin":0.17465998568360774,"roa":-0.0035496018272732884,"gross_margin":0.5053686471009305,"total_equity":4053000000.0,"total_assets":32398000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.002646139042578783,"dividend_yield":null,"eps":-0.4698,"revenue":2799000000.0,"operating_income":669000000.0,"net_income":11000000.0,"market_cap":null,"profit_margin":0.003929974991068239,"operating_margin":0.2390139335476956,"roa":0.00033752684872660326,"gross_margin":0.5012504465880672,"total_equity":4157000000.0,"total_assets":32590000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.00215414073719483,"dividend_yield":null,"eps":-0.04,"revenue":2874000000.0,"operating_income":644000000.0,"net_income":-9000000.0,"market_cap":null,"profit_margin":-0.003131524008350731,"operating_margin":0.22407794015309673,"roa":-0.0002729837119718523,"gross_margin":0.5285316631871956,"total_equity":4178000000.0,"total_assets":32969000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.028339140534262487,"dividend_yield":null,"eps":0.12,"revenue":2830000000.0,"operating_income":506000000.0,"net_income":-122000000.0,"market_cap":null,"profit_margin":-0.0431095406360424,"operating_margin":0.17879858657243816,"roa":-0.0036875831217506954,"gross_margin":0.5328621908127208,"total_equity":4305000000.0,"total_assets":33084000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.035876475930971846,"dividend_yield":null,"eps":-0.7738775510204081,"revenue":2742000000.0,"operating_income":485000000.0,"net_income":-158000000.0,"market_cap":null,"profit_margin":-0.05762217359591539,"operating_margin":0.17687819110138586,"roa":-0.004779333918146345,"gross_margin":0.5091174325309993,"total_equity":4404000000.0,"total_assets":33059000000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.015817223198594025,"dividend_yield":null,"eps":-0.35265306122448975,"revenue":2825000000.0,"operating_income":536000000.0,"net_income":-72000000.0,"market_cap":null,"profit_margin":-0.025486725663716816,"operating_margin":0.18973451327433627,"roa":-0.002157885272433016,"gross_margin":0.5107964601769911,"total_equity":4552000000.0,"total_assets":33366000000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.016072980017376195,"dividend_yield":null,"eps":0.3624489795918367,"revenue":2994000000.0,"operating_income":724000000.0,"net_income":74000000.0,"market_cap":null,"profit_margin":0.024716098864395457,"operating_margin":0.24181696726786908,"roa":0.002226970417406482,"gross_margin":0.5454241816967268,"total_equity":4604000000.0,"total_assets":33229000000.0}],"current_price":28.8,"change_pct":-0.93,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":12.55},{"date":"2016-10-25","close":12.1},{"date":"2016-10-26","close":12.0},{"date":"2016-10-27","close":12.1},{"date":"2016-10-28","close":12.1},{"date":"2016-10-31","close":12.1},{"date":"2016-11-01","close":11.8},{"date":"2016-11-02","close":11.45},{"date":"2016-11-03","close":11.05},{"date":"2016-11-04","close":10.8},{"date":"2016-11-07","close":10.8},{"date":"2016-11-08","close":11.3},{"date":"2016-11-09","close":11.65},{"date":"2016-11-10","close":11.95},{"date":"2016-11-11","close":12.6},{"date":"2016-11-14","close":12.85},{"date":"2016-11-15","close":13.0},{"date":"2016-11-16","close":13.15},{"date":"2016-11-17","close":13.85},{"date":"2016-11-18","close":13.55},{"date":"2016-11-21","close":13.35},{"date":"2016-11-22","close":13.4},{"date":"2016-11-23","close":13.6},{"date":"2016-11-25","close":13.45},{"date":"2016-11-28","close":13.2},{"date":"2016-11-29","close":13.35},{"date":"2016-11-30","close":13.75},{"date":"2016-12-01","close":15.25},{"date":"2016-12-02","close":15.2},{"date":"2016-12-05","close":15.75},{"date":"2016-12-06","close":15.95},{"date":"2016-12-07","close":16.6},{"date":"2016-12-08","close":16.55},{"date":"2016-12-09","close":16.6},{"date":"2016-12-12","close":16.0},{"date":"2016-12-13","close":16.35},{"date":"2016-12-14","close":16.45},{"date":"2016-12-15","close":16.4},{"date":"2016-12-16","close":16.45},{"date":"2016-12-19","close":16.5},{"date":"2016-12-20","close":16.55},{"date":"2016-12-21","close":16.7},{"date":"2016-12-22","close":16.5},{"date":"2016-12-23","close":16.55},{"date":"2016-12-27","close":16.45},{"date":"2016-12-28","close":16.55},{"date":"2016-12-29","close":16.8},{"date":"2016-12-30","close":16.95},{"date":"2017-01-03","close":17.05},{"date":"2017-01-04","close":16.9},{"date":"2017-01-05","close":16.65},{"date":"2017-01-06","close":16.6},{"date":"2017-01-09","close":16.1},{"date":"2017-01-10","close":16.5},{"date":"2017-01-11","close":16.7},{"date":"2017-01-12","close":16.15},{"date":"2017-01-13","close":16.0},{"date":"2017-01-17","close":15.45},{"date":"2017-01-18","close":15.8},{"date":"2017-01-19","close":15.55},{"date":"2017-01-20","close":15.5},{"date":"2017-01-23","close":15.4},{"date":"2017-01-24","close":15.95},{"date":"2017-01-25","close":16.0},{"date":"2017-01-26","close":15.5},{"date":"2017-01-27","close":15.5},{"date":"2017-01-30","close":15.1},{"date":"2017-01-31","close":15.5},{"date":"2017-02-01","close":15.6},{"date":"2017-02-02","close":15.65},{"date":"2017-02-03","close":16.0},{"date":"2017-02-06","close":15.5},{"date":"2017-02-07","close":15.4},{"date":"2017-02-08","close":15.5},{"date":"2017-02-09","close":15.6},{"date":"2017-02-10","close":16.15},{"date":"2017-02-13","close":16.25},{"date":"2017-02-14","close":16.0},{"date":"2017-02-15","close":16.6},{"date":"2017-02-16","close":16.4},{"date":"2017-02-17","close":16.55},{"date":"2017-02-21","close":16.4},{"date":"2017-02-22","close":16.4},{"date":"2017-02-23","close":16.05},{"date":"2017-02-24","close":16.1},{"date":"2017-02-27","close":16.15},{"date":"2017-02-28","close":16.3},{"date":"2017-03-01","close":17.15},{"date":"2017-03-02","close":17.7},{"date":"2017-03-03","close":18.2},{"date":"2017-03-06","close":18.05},{"date":"2017-03-07","close":18.0},{"date":"2017-03-08","close":18.1},{"date":"2017-03-09","close":17.75},{"date":"2017-03-10","close":18.05},{"date":"2017-03-13","close":18.7},{"date":"2017-03-14","close":19.15},{"date":"2017-03-15","close":19.7},{"date":"2017-03-16","close":18.6},{"date":"2017-03-17","close":18.85},{"date":"2017-03-20","close":18.65},{"date":"2017-03-21","close":17.6},{"date":"2017-03-22","close":17.55},{"date":"2017-03-23","close":17.65},{"date":"2017-03-24","close":17.7},{"date":"2017-03-27","close":17.9},{"date":"2017-03-28","close":18.9},{"date":"2017-03-29","close":18.75},{"date":"2017-03-30","close":18.95},{"date":"2017-03-31","close":18.925},{"date":"2017-04-03","close":18.875},{"date":"2017-04-04","close":19.1},{"date":"2017-04-05","close":18.8},{"date":"2017-04-06","close":19.25},{"date":"2017-04-07","close":19.2},{"date":"2017-04-10","close":19.2},{"date":"2017-04-11","close":19.6},{"date":"2017-04-12","close":19.05},{"date":"2017-04-13","close":18.5},{"date":"2017-04-17","close":18.7},{"date":"2017-04-18","close":18.6},{"date":"2017-04-19","close":18.8},{"date":"2017-04-20","close":19.1},{"date":"2017-04-21","close":18.4},{"date":"2017-04-24","close":17.8},{"date":"2017-04-25","close":18.4},{"date":"2017-04-26","close":19.5},{"date":"2017-04-27","close":19.25},{"date":"2017-04-28","close":19.125},{"date":"2017-05-01","close":19.15},{"date":"2017-05-02","close":19.3},{"date":"2017-05-03","close":19.55},{"date":"2017-05-04","close":19.55},{"date":"2017-05-05","close":20.0},{"date":"2017-05-08","close":19.9},{"date":"2017-05-09","close":20.45},{"date":"2017-05-10","close":20.9},{"date":"2017-05-11","close":20.55},{"date":"2017-05-12","close":20.7},{"date":"2017-05-15","close":20.7},{"date":"2017-05-16","close":20.65},{"date":"2017-05-17","close":20.225},{"date":"2017-05-18","close":19.95},{"date":"2017-05-19","close":19.7},{"date":"2017-05-22","close":20.45},{"date":"2017-05-23","close":20.55},{"date":"2017-05-24","close":20.8},{"date":"2017-05-25","close":20.5},{"date":"2017-05-26","close":20.55},{"date":"2017-05-30","close":20.7},{"date":"2017-05-31","close":20.75},{"date":"2017-06-01","close":20.85},{"date":"2017-06-02","close":20.85},{"date":"2017-06-05","close":20.85},{"date":"2017-06-06","close":20.95},{"date":"2017-06-07","close":21.6},{"date":"2017-06-08","close":21.5},{"date":"2017-06-09","close":21.25},{"date":"2017-06-12","close":21.4},{"date":"2017-06-13","close":21.55},{"date":"2017-06-14","close":20.8},{"date":"2017-06-15","close":20.45},{"date":"2017-06-16","close":20.25},{"date":"2017-06-19","close":20.75},{"date":"2017-06-20","close":20.45},{"date":"2017-06-21","close":20.5},{"date":"2017-06-22","close":20.15},{"date":"2017-06-23","close":20.25},{"date":"2017-06-26","close":20.4},{"date":"2017-06-27","close":20.0},{"date":"2017-06-28","close":20.45},{"date":"2017-06-29","close":19.65},{"date":"2017-06-30","close":20.0},{"date":"2017-07-03","close":19.8},{"date":"2017-07-05","close":19.35},{"date":"2017-07-06","close":19.2},{"date":"2017-07-07","close":19.4},{"date":"2017-07-10","close":19.3},{"date":"2017-07-11","close":19.45},{"date":"2017-07-12","close":19.55},{"date":"2017-07-13","close":19.2},{"date":"2017-07-14","close":19.3},{"date":"2017-07-17","close":19.1},{"date":"2017-07-18","close":19.5},{"date":"2017-07-19","close":19.8},{"date":"2017-07-20","close":20.6},{"date":"2017-07-21","close":20.6},{"date":"2017-07-24","close":20.9},{"date":"2017-07-25","close":20.95},{"date":"2017-07-26","close":20.8},{"date":"2017-07-27","close":20.25},{"date":"2017-07-28","close":20.0},{"date":"2017-07-31","close":20.4},{"date":"2017-08-01","close":20.3},{"date":"2017-08-02","close":20.6},{"date":"2017-08-03","close":20.35},{"date":"2017-08-04","close":20.3},{"date":"2017-08-07","close":20.2},{"date":"2017-08-08","close":19.95},{"date":"2017-08-09","close":21.95},{"date":"2017-08-10","close":22.55},{"date":"2017-08-11","close":23.4},{"date":"2017-08-14","close":23.3},{"date":"2017-08-15","close":22.75},{"date":"2017-08-16","close":22.5},{"date":"2017-08-17","close":22.1},{"date":"2017-08-18","close":22.3},{"date":"2017-08-21","close":22.5},{"date":"2017-08-22","close":23.2},{"date":"2017-08-23","close":23.05},{"date":"2017-08-24","close":23.1},{"date":"2017-08-25","close":23.25},{"date":"2017-08-28","close":22.9},{"date":"2017-08-29","close":22.7},{"date":"2017-08-30","close":22.55},{"date":"2017-08-31","close":23.0},{"date":"2017-09-01","close":23.15},{"date":"2017-09-05","close":23.85},{"date":"2017-09-06","close":23.7},{"date":"2017-09-07","close":23.8},{"date":"2017-09-08","close":24.05},{"date":"2017-09-11","close":24.7},{"date":"2017-09-12","close":25.25},{"date":"2017-09-13","close":24.85},{"date":"2017-09-14","close":24.6},{"date":"2017-09-15","close":24.8},{"date":"2017-09-18","close":25.3},{"date":"2017-09-19","close":25.3},{"date":"2017-09-20","close":25.45},{"date":"2017-09-21","close":25.1},{"date":"2017-09-22","close":24.725},{"date":"2017-09-25","close":24.4},{"date":"2017-09-26","close":24.55},{"date":"2017-09-27","close":25.2},{"date":"2017-09-28","close":25.45},{"date":"2017-09-29","close":25.65},{"date":"2017-10-02","close":25.9},{"date":"2017-10-03","close":26.65},{"date":"2017-10-04","close":26.75},{"date":"2017-10-05","close":26.95},{"date":"2017-10-06","close":26.4},{"date":"2017-10-09","close":26.1},{"date":"2017-10-10","close":26.1},{"date":"2017-10-11","close":26.35},{"date":"2017-10-12","close":26.15},{"date":"2017-10-13","close":26.2},{"date":"2017-10-16","close":26.65},{"date":"2017-10-17","close":26.5},{"date":"2017-10-18","close":26.3},{"date":"2017-10-19","close":25.8},{"date":"2017-10-20","close":25.5},{"date":"2017-10-23","close":25.25},{"date":"2017-10-24","close":24.9},{"date":"2017-10-25","close":24.8},{"date":"2017-10-26","close":24.05},{"date":"2017-10-27","close":25.25},{"date":"2017-10-30","close":25.6},{"date":"2017-10-31","close":25.7},{"date":"2017-11-01","close":25.8},{"date":"2017-11-02","close":25.65},{"date":"2017-11-03","close":28.0},{"date":"2017-11-06","close":28.6},{"date":"2017-11-07","close":29.0},{"date":"2017-11-08","close":29.3},{"date":"2017-11-09","close":28.55},{"date":"2017-11-10","close":28.65},{"date":"2017-11-13","close":28.8},{"date":"2017-11-14","close":29.05},{"date":"2017-11-15","close":29.0},{"date":"2017-11-16","close":29.25},{"date":"2017-11-17","close":29.2},{"date":"2017-11-20","close":29.65},{"date":"2017-11-21","close":29.4},{"date":"2017-11-22","close":29.25},{"date":"2017-11-24","close":29.7},{"date":"2017-11-27","close":29.75},{"date":"2017-11-28","close":30.05},{"date":"2017-11-29","close":29.425},{"date":"2017-11-30","close":30.6},{"date":"2017-12-01","close":30.6},{"date":"2017-12-04","close":30.85},{"date":"2017-12-05","close":31.35},{"date":"2017-12-06","close":31.25},{"date":"2017-12-07","close":31.85},{"date":"2017-12-08","close":32.7},{"date":"2017-12-11","close":33.3},{"date":"2017-12-12","close":33.65},{"date":"2017-12-13","close":33.95},{"date":"2017-12-14","close":32.05},{"date":"2017-12-15","close":32.15},{"date":"2017-12-18","close":33.6},{"date":"2017-12-19","close":33.4},{"date":"2017-12-20","close":33.0},{"date":"2017-12-21","close":33.3},{"date":"2017-12-22","close":33.2},{"date":"2017-12-26","close":33.2},{"date":"2017-12-27","close":33.9},{"date":"2017-12-28","close":33.0},{"date":"2017-12-29","close":33.15},{"date":"2018-01-02","close":31.65},{"date":"2018-01-03","close":31.3},{"date":"2018-01-04","close":32.0},{"date":"2018-01-05","close":31.8},{"date":"2018-01-08","close":31.7},{"date":"2018-01-09","close":32.05},{"date":"2018-01-10","close":32.25},{"date":"2018-01-11","close":32.55},{"date":"2018-01-12","close":32.35},{"date":"2018-01-16","close":32.1},{"date":"2018-01-17","close":32.0},{"date":"2018-01-18","close":31.6},{"date":"2018-01-19","close":32.95},{"date":"2018-01-22","close":33.6},{"date":"2018-01-23","close":34.0},{"date":"2018-01-24","close":33.45},{"date":"2018-01-25","close":32.95},{"date":"2018-01-26","close":33.05},{"date":"2018-01-29","close":32.0},{"date":"2018-01-30","close":32.25},{"date":"2018-01-31","close":34.55},{"date":"2018-02-01","close":34.65},{"date":"2018-02-02","close":35.0},{"date":"2018-02-05","close":33.7},{"date":"2018-02-06","close":34.5},{"date":"2018-02-07","close":33.9},{"date":"2018-02-08","close":31.95},{"date":"2018-02-09","close":30.65},{"date":"2018-02-12","close":30.15},{"date":"2018-02-13","close":31.15},{"date":"2018-02-14","close":32.3},{"date":"2018-02-15","close":32.45},{"date":"2018-02-16","close":33.55},{"date":"2018-02-20","close":34.15},{"date":"2018-02-21","close":32.55},{"date":"2018-02-22","close":32.15},{"date":"2018-02-23","close":33.55},{"date":"2018-02-26","close":33.6},{"date":"2018-02-27","close":33.9},{"date":"2018-02-28","close":34.1},{"date":"2018-03-01","close":34.35},{"date":"2018-03-02","close":34.25},{"date":"2018-03-05","close":33.85},{"date":"2018-03-06","close":34.35},{"date":"2018-03-07","close":35.25},{"date":"2018-03-08","close":35.85},{"date":"2018-03-09","close":37.65},{"date":"2018-03-12","close":37.15},{"date":"2018-03-13","close":36.95},{"date":"2018-03-14","close":37.7},{"date":"2018-03-15","close":37.25},{"date":"2018-03-16","close":36.5},{"date":"2018-03-19","close":35.55},{"date":"2018-03-20","close":34.75},{"date":"2018-03-21","close":33.9},{"date":"2018-03-22","close":33.2},{"date":"2018-03-23","close":32.3},{"date":"2018-03-26","close":33.6},{"date":"2018-03-27","close":33.0},{"date":"2018-03-28","close":32.45},{"date":"2018-03-29","close":33.0},{"date":"2018-04-02","close":32.1},{"date":"2018-04-03","close":33.8},{"date":"2018-04-04","close":34.65},{"date":"2018-04-05","close":35.5},{"date":"2018-04-06","close":34.4},{"date":"2018-04-09","close":34.1},{"date":"2018-04-10","close":34.6},{"date":"2018-04-11","close":34.6},{"date":"2018-04-12","close":35.5},{"date":"2018-04-13","close":35.7},{"date":"2018-04-16","close":41.5},{"date":"2018-04-17","close":41.0},{"date":"2018-04-18","close":41.3},{"date":"2018-04-19","close":40.8},{"date":"2018-04-20","close":40.4},{"date":"2018-04-23","close":41.15},{"date":"2018-04-24","close":40.1},{"date":"2018-04-25","close":39.45},{"date":"2018-04-26","close":40.25},{"date":"2018-04-27","close":40.55},{"date":"2018-04-30","close":40.5},{"date":"2018-05-01","close":40.3},{"date":"2018-05-02","close":40.4},{"date":"2018-05-03","close":40.0},{"date":"2018-05-04","close":42.5},{"date":"2018-05-07","close":42.15},{"date":"2018-05-08","close":42.35},{"date":"2018-05-09","close":42.25},{"date":"2018-05-10","close":43.3},{"date":"2018-05-11","close":42.2},{"date":"2018-05-14","close":43.2},{"date":"2018-05-15","close":43.1},{"date":"2018-05-16","close":43.4},{"date":"2018-05-17","close":44.25},{"date":"2018-05-18","close":44.4},{"date":"2018-05-21","close":43.7},{"date":"2018-05-22","close":43.35},{"date":"2018-05-23","close":43.0},{"date":"2018-05-24","close":44.0},{"date":"2018-05-25","close":44.5},{"date":"2018-05-29","close":44.95},{"date":"2018-05-30","close":45.35},{"date":"2018-05-31","close":45.2},{"date":"2018-06-01","close":45.4},{"date":"2018-06-04","close":45.05},{"date":"2018-06-05","close":44.5},{"date":"2018-06-06","close":45.35},{"date":"2018-06-07","close":44.2},{"date":"2018-06-08","close":43.45},{"date":"2018-06-11","close":43.35},{"date":"2018-06-12","close":45.9},{"date":"2018-06-13","close":43.5},{"date":"2018-06-14","close":42.85},{"date":"2018-06-15","close":42.5},{"date":"2018-06-18","close":43.15},{"date":"2018-06-19","close":43.15},{"date":"2018-06-20","close":44.1},{"date":"2018-06-21","close":43.85},{"date":"2018-06-22","close":44.25},{"date":"2018-06-25","close":41.4},{"date":"2018-06-26","close":41.5},{"date":"2018-06-27","close":39.7},{"date":"2018-06-28","close":39.85},{"date":"2018-06-29","close":39.1},{"date":"2018-07-02","close":38.6},{"date":"2018-07-03","close":39.55},{"date":"2018-07-05","close":40.2},{"date":"2018-07-06","close":41.2},{"date":"2018-07-09","close":42.6},{"date":"2018-07-10","close":43.05},{"date":"2018-07-11","close":43.8},{"date":"2018-07-12","close":45.6},{"date":"2018-07-13","close":46.25},{"date":"2018-07-16","close":44.85},{"date":"2018-07-17","close":45.0},{"date":"2018-07-18","close":43.95},{"date":"2018-07-19","close":44.4},{"date":"2018-07-20","close":44.5},{"date":"2018-07-23","close":44.6},{"date":"2018-07-24","close":43.55},{"date":"2018-07-25","close":43.7},{"date":"2018-07-26","close":42.1},{"date":"2018-07-27","close":41.4},{"date":"2018-07-30","close":41.6},{"date":"2018-07-31","close":42.85},{"date":"2018-08-01","close":41.45},{"date":"2018-08-02","close":41.4},{"date":"2018-08-03","close":43.7},{"date":"2018-08-06","close":42.55},{"date":"2018-08-07","close":42.5},{"date":"2018-08-08","close":43.05},{"date":"2018-08-09","close":43.55},{"date":"2018-08-10","close":43.5},{"date":"2018-08-13","close":43.3},{"date":"2018-08-14","close":43.8},{"date":"2018-08-15","close":45.7},{"date":"2018-08-16","close":46.55},{"date":"2018-08-17","close":45.95},{"date":"2018-08-20","close":46.4},{"date":"2018-08-21","close":47.5},{"date":"2018-08-22","close":48.95},{"date":"2018-08-23","close":48.75},{"date":"2018-08-24","close":49.75},{"date":"2018-08-27","close":48.6},{"date":"2018-08-28","close":48.35},{"date":"2018-08-29","close":48.95},{"date":"2018-08-30","close":48.0},{"date":"2018-08-31","close":48.05},{"date":"2018-09-04","close":46.9},{"date":"2018-09-05","close":47.35},{"date":"2018-09-06","close":45.8},{"date":"2018-09-07","close":45.35},{"date":"2018-09-10","close":45.95},{"date":"2018-09-11","close":46.7},{"date":"2018-09-12","close":47.95},{"date":"2018-09-13","close":49.0},{"date":"2018-09-14","close":48.85},{"date":"2018-09-17","close":47.85},{"date":"2018-09-18","close":48.3},{"date":"2018-09-19","close":47.3},{"date":"2018-09-20","close":48.45},{"date":"2018-09-21","close":48.2},{"date":"2018-09-24","close":48.35},{"date":"2018-09-25","close":47.85},{"date":"2018-09-26","close":47.9},{"date":"2018-09-27","close":48.6},{"date":"2018-09-28","close":48.6},{"date":"2018-10-01","close":48.61},{"date":"2018-10-02","close":49.5},{"date":"2018-10-03","close":49.7},{"date":"2018-10-04","close":48.7},{"date":"2018-10-05","close":44.55},{"date":"2018-10-08","close":44.64},{"date":"2018-10-09","close":46.77},{"date":"2018-10-10","close":45.72},{"date":"2018-10-11","close":45.43},{"date":"2018-10-12","close":45.74},{"date":"2018-10-15","close":45.7},{"date":"2018-10-16","close":47.67},{"date":"2018-10-17","close":47.44},{"date":"2018-10-18","close":47.26},{"date":"2018-10-19","close":44.33},{"date":"2018-10-22","close":41.73},{"date":"2018-10-23","close":40.04},{"date":"2018-10-24","close":37.94},{"date":"2018-10-25","close":39.37},{"date":"2018-10-26","close":36.51},{"date":"2018-10-29","close":32.82},{"date":"2018-10-30","close":34.89},{"date":"2018-10-31","close":36.5},{"date":"2018-11-01","close":38.19},{"date":"2018-11-02","close":38.53},{"date":"2018-11-05","close":37.0},{"date":"2018-11-06","close":37.25},{"date":"2018-11-07","close":37.8},{"date":"2018-11-08","close":38.89},{"date":"2018-11-09","close":36.72},{"date":"2018-11-12","close":33.03},{"date":"2018-11-13","close":35.0},{"date":"2018-11-14","close":36.14},{"date":"2018-11-15","close":37.55},{"date":"2018-11-16","close":37.36},{"date":"2018-11-19","close":35.63},{"date":"2018-11-20","close":33.52},{"date":"2018-11-21","close":35.83},{"date":"2018-11-23","close":35.85},{"date":"2018-11-26","close":39.38},{"date":"2018-11-27","close":40.3},{"date":"2018-11-28","close":43.0},{"date":"2018-11-29","close":43.91},{"date":"2018-11-30","close":43.98},{"date":"2018-12-03","close":42.53},{"date":"2018-12-04","close":40.95},{"date":"2018-12-06","close":40.27},{"date":"2018-12-07","close":38.37},{"date":"2018-12-10","close":38.5},{"date":"2018-12-11","close":37.57},{"date":"2018-12-12","close":39.28},{"date":"2018-12-13","close":37.41},{"date":"2018-12-14","close":36.44},{"date":"2018-12-17","close":37.08},{"date":"2018-12-18","close":37.06},{"date":"2018-12-19","close":35.09},{"date":"2018-12-20","close":34.53},{"date":"2018-12-21","close":33.53},{"date":"2018-12-24","close":32.3},{"date":"2018-12-26","close":35.28},{"date":"2018-12-27","close":35.44},{"date":"2018-12-28","close":35.74},{"date":"2018-12-31","close":36.21},{"date":"2019-01-02","close":37.95},{"date":"2019-01-03","close":37.38},{"date":"2019-01-04","close":39.45},{"date":"2019-01-07","close":40.8},{"date":"2019-01-08","close":42.18},{"date":"2019-01-09","close":42.15},{"date":"2019-01-10","close":42.68},{"date":"2019-01-11","close":42.85},{"date":"2019-01-14","close":42.06},{"date":"2019-01-15","close":42.04},{"date":"2019-01-16","close":42.69},{"date":"2019-01-17","close":42.94},{"date":"2019-01-18","close":44.38},{"date":"2019-01-22","close":43.66},{"date":"2019-01-23","close":43.33},{"date":"2019-01-24","close":43.73},{"date":"2019-01-25","close":44.39},{"date":"2019-01-28","close":44.56},{"date":"2019-01-29","close":44.11},{"date":"2019-01-30","close":44.91},{"date":"2019-01-31","close":46.62},{"date":"2019-02-01","close":46.38},{"date":"2019-02-04","close":46.78},{"date":"2019-02-05","close":46.64},{"date":"2019-02-06","close":46.93},{"date":"2019-02-07","close":46.46},{"date":"2019-02-08","close":45.84},{"date":"2019-02-11","close":46.56},{"date":"2019-02-12","close":47.42},{"date":"2019-02-13","close":47.7},{"date":"2019-02-14","close":47.52},{"date":"2019-02-15","close":47.68},{"date":"2019-02-19","close":47.87},{"date":"2019-02-20","close":47.44},{"date":"2019-02-21","close":47.35},{"date":"2019-02-22","close":48.66},{"date":"2019-02-25","close":48.09},{"date":"2019-02-26","close":47.46},{"date":"2019-02-27","close":47.48},{"date":"2019-02-28","close":48.21},{"date":"2019-03-01","close":47.96},{"date":"2019-03-04","close":46.77},{"date":"2019-03-05","close":45.96},{"date":"2019-03-06","close":45.0},{"date":"2019-03-07","close":44.52},{"date":"2019-03-08","close":45.78},{"date":"2019-03-11","close":47.71},{"date":"2019-03-12","close":46.7},{"date":"2019-03-13","close":46.44},{"date":"2019-03-14","close":46.39},{"date":"2019-03-15","close":46.5},{"date":"2019-03-18","close":45.6},{"date":"2019-03-19","close":46.16},{"date":"2019-03-20","close":48.19},{"date":"2019-03-21","close":50.07},{"date":"2019-03-22","close":49.66},{"date":"2019-03-25","close":49.74},{"date":"2019-03-26","close":49.15},{"date":"2019-03-27","close":48.0},{"date":"2019-03-28","close":46.96},{"date":"2019-03-29","close":46.69},{"date":"2019-04-01","close":48.58},{"date":"2019-04-02","close":47.87},{"date":"2019-04-03","close":47.59},{"date":"2019-04-04","close":47.92},{"date":"2019-04-05","close":48.61},{"date":"2019-04-08","close":48.19},{"date":"2019-04-09","close":47.19},{"date":"2019-04-10","close":48.32},{"date":"2019-04-11","close":48.97},{"date":"2019-04-12","close":49.62},{"date":"2019-04-15","close":49.23},{"date":"2019-04-16","close":49.58},{"date":"2019-04-17","close":50.03},{"date":"2019-04-18","close":50.06},{"date":"2019-04-22","close":49.83},{"date":"2019-04-23","close":50.64},{"date":"2019-04-24","close":50.6},{"date":"2019-04-25","close":49.87},{"date":"2019-04-26","close":50.98},{"date":"2019-04-29","close":50.59},{"date":"2019-04-30","close":49.37},{"date":"2019-05-01","close":47.83},{"date":"2019-05-02","close":48.34},{"date":"2019-05-03","close":49.65},{"date":"2019-05-06","close":48.4},{"date":"2019-05-07","close":46.45},{"date":"2019-05-08","close":47.26},{"date":"2019-05-09","close":47.81},{"date":"2019-05-10","close":48.27},{"date":"2019-05-13","close":46.14},{"date":"2019-05-14","close":46.44},{"date":"2019-05-15","close":48.22},{"date":"2019-05-16","close":48.7},{"date":"2019-05-17","close":48.46},{"date":"2019-05-20","close":49.08},{"date":"2019-05-21","close":49.02},{"date":"2019-05-22","close":48.39},{"date":"2019-05-23","close":48.59},{"date":"2019-05-24","close":48.11},{"date":"2019-05-28","close":48.06},{"date":"2019-05-29","close":49.88},{"date":"2019-05-30","close":49.56},{"date":"2019-05-31","close":49.17},{"date":"2019-06-03","close":46.05},{"date":"2019-06-04","close":48.15},{"date":"2019-06-05","close":49.26},{"date":"2019-06-06","close":49.78},{"date":"2019-06-07","close":52.06},{"date":"2019-06-10","close":52.17},{"date":"2019-06-11","close":52.18},{"date":"2019-06-12","close":51.58},{"date":"2019-06-13","close":52.34},{"date":"2019-06-14","close":51.7},{"date":"2019-06-17","close":53.18},{"date":"2019-06-18","close":53.02},{"date":"2019-06-19","close":53.27},{"date":"2019-06-20","close":52.72},{"date":"2019-06-21","close":51.22},{"date":"2019-06-24","close":45.77},{"date":"2019-06-25","close":43.81},{"date":"2019-06-26","close":43.9},{"date":"2019-06-27","close":44.72},{"date":"2019-06-28","close":46.07},{"date":"2019-07-01","close":47.64},{"date":"2019-07-02","close":48.39},{"date":"2019-07-03","close":49.02},{"date":"2019-07-05","close":49.57},{"date":"2019-07-08","close":48.79},{"date":"2019-07-09","close":48.19},{"date":"2019-07-10","close":47.35},{"date":"2019-07-11","close":45.54},{"date":"2019-07-12","close":45.56},{"date":"2019-07-15","close":45.57},{"date":"2019-07-16","close":46.56},{"date":"2019-07-17","close":45.73},{"date":"2019-07-18","close":45.48},{"date":"2019-07-19","close":44.52},{"date":"2019-07-22","close":43.71},{"date":"2019-07-23","close":44.07},{"date":"2019-07-24","close":45.4},{"date":"2019-07-25","close":44.44},{"date":"2019-07-26","close":45.83},{"date":"2019-07-29","close":45.09},{"date":"2019-07-30","close":46.71},{"date":"2019-07-31","close":45.12},{"date":"2019-08-01","close":44.0},{"date":"2019-08-02","close":43.13},{"date":"2019-08-05","close":41.71},{"date":"2019-08-06","close":40.45},{"date":"2019-08-07","close":40.65},{"date":"2019-08-08","close":40.79},{"date":"2019-08-09","close":40.38},{"date":"2019-08-12","close":39.27},{"date":"2019-08-13","close":40.56},{"date":"2019-08-14","close":39.46},{"date":"2019-08-15","close":39.25},{"date":"2019-08-16","close":40.03},{"date":"2019-08-19","close":39.73},{"date":"2019-08-20","close":39.99},{"date":"2019-08-21","close":40.62},{"date":"2019-08-22","close":40.04},{"date":"2019-08-23","close":37.88},{"date":"2019-08-26","close":39.03},{"date":"2019-08-27","close":37.31},{"date":"2019-08-28","close":38.1},{"date":"2019-08-29","close":38.7},{"date":"2019-08-30","close":38.51},{"date":"2019-09-03","close":35.42},{"date":"2019-09-04","close":38.05},{"date":"2019-09-05","close":39.05},{"date":"2019-09-06","close":39.0},{"date":"2019-09-09","close":39.49},{"date":"2019-09-10","close":40.74},{"date":"2019-09-11","close":42.6},{"date":"2019-09-12","close":42.91},{"date":"2019-09-13","close":43.25},{"date":"2019-09-16","close":43.33},{"date":"2019-09-17","close":42.98},{"date":"2019-09-18","close":43.31},{"date":"2019-09-19","close":42.99},{"date":"2019-09-20","close":43.18},{"date":"2019-09-23","close":42.6},{"date":"2019-09-24","close":41.24},{"date":"2019-09-25","close":40.45},{"date":"2019-09-26","close":39.48},{"date":"2019-09-27","close":38.56},{"date":"2019-09-30","close":39.87},{"date":"2019-10-01","close":40.08},{"date":"2019-10-02","close":39.84},{"date":"2019-10-03","close":39.31},{"date":"2019-10-04","close":39.1},{"date":"2019-10-07","close":39.82},{"date":"2019-10-08","close":38.97},{"date":"2019-10-09","close":39.09},{"date":"2019-10-10","close":40.06},{"date":"2019-10-11","close":42.21},{"date":"2019-10-14","close":42.37},{"date":"2019-10-15","close":42.86},{"date":"2019-10-16","close":42.81},{"date":"2019-10-17","close":42.9},{"date":"2019-10-18","close":43.04},{"date":"2019-10-21","close":43.4},{"date":"2019-10-22","close":43.59},{"date":"2019-10-23","close":43.9},{"date":"2019-10-24","close":44.33},{"date":"2019-10-25","close":45.03},{"date":"2019-10-28","close":45.08},{"date":"2019-10-29","close":44.87},{"date":"2019-10-30","close":44.35},{"date":"2019-10-31","close":44.77},{"date":"2019-11-01","close":46.06},{"date":"2019-11-04","close":46.84},{"date":"2019-11-05","close":46.16},{"date":"2019-11-06","close":46.91},{"date":"2019-11-07","close":50.43},{"date":"2019-11-08","close":50.08},{"date":"2019-11-11","close":51.5},{"date":"2019-11-12","close":50.98},{"date":"2019-11-13","close":50.78},{"date":"2019-11-14","close":51.17},{"date":"2019-11-15","close":52.06},{"date":"2019-11-18","close":53.4},{"date":"2019-11-19","close":53.65},{"date":"2019-11-20","close":53.42},{"date":"2019-11-21","close":53.15},{"date":"2019-11-22","close":53.0},{"date":"2019-11-25","close":54.09},{"date":"2019-11-26","close":53.68},{"date":"2019-11-27","close":53.84},{"date":"2019-11-29","close":53.51},{"date":"2019-12-02","close":52.7},{"date":"2019-12-03","close":52.71},{"date":"2019-12-04","close":52.7},{"date":"2019-12-05","close":51.89},{"date":"2019-12-06","close":53.555},{"date":"2019-12-09","close":52.92},{"date":"2019-12-10","close":52.75},{"date":"2019-12-11","close":52.84},{"date":"2019-12-12","close":54.85},{"date":"2019-12-13","close":54.89},{"date":"2019-12-16","close":55.7},{"date":"2019-12-17","close":56.79},{"date":"2019-12-18","close":57.24},{"date":"2019-12-19","close":57.91},{"date":"2019-12-20","close":57.65},{"date":"2019-12-23","close":59.09},{"date":"2019-12-24","close":59.18},{"date":"2019-12-26","close":59.06},{"date":"2019-12-27","close":59.16},{"date":"2019-12-30","close":59.01},{"date":"2019-12-31","close":59.64},{"date":"2020-01-02","close":59.51},{"date":"2020-01-03","close":58.01},{"date":"2020-01-06","close":58.8},{"date":"2020-01-07","close":59.33},{"date":"2020-01-08","close":59.53},{"date":"2020-01-09","close":59.29},{"date":"2020-01-10","close":58.45},{"date":"2020-01-13","close":59.34},{"date":"2020-01-14","close":58.97},{"date":"2020-01-15","close":58.82},{"date":"2020-01-16","close":60.55},{"date":"2020-01-17","close":61.34},{"date":"2020-01-21","close":59.5},{"date":"2020-01-22","close":60.27},{"date":"2020-01-23","close":60.64},{"date":"2020-01-24","close":59.2},{"date":"2020-01-27","close":57.95},{"date":"2020-01-28","close":59.12},{"date":"2020-01-29","close":60.77},{"date":"2020-01-30","close":60.85},{"date":"2020-01-31","close":59.78},{"date":"2020-02-03","close":60.9},{"date":"2020-02-04","close":62.7},{"date":"2020-02-05","close":63.54},{"date":"2020-02-06","close":63.61},{"date":"2020-02-07","close":62.3},{"date":"2020-02-10","close":64.16},{"date":"2020-02-11","close":65.5},{"date":"2020-02-12","close":66.41},{"date":"2020-02-13","close":68.01},{"date":"2020-02-14","close":68.93},{"date":"2020-02-18","close":68.82},{"date":"2020-02-19","close":69.45},{"date":"2020-02-20","close":69.47},{"date":"2020-02-21","close":68.12},{"date":"2020-02-24","close":62.99},{"date":"2020-02-25","close":55.62},{"date":"2020-02-26","close":51.4},{"date":"2020-02-27","close":49.88},{"date":"2020-02-28","close":50.18},{"date":"2020-03-02","close":45.43},{"date":"2020-03-03","close":41.65},{"date":"2020-03-04","close":41.12},{"date":"2020-03-05","close":34.74},{"date":"2020-03-06","close":33.65},{"date":"2020-03-09","close":26.44},{"date":"2020-03-10","close":29.05},{"date":"2020-03-11","close":24.77},{"date":"2020-03-12","close":15.48},{"date":"2020-03-13","close":18.22},{"date":"2020-03-16","close":13.78},{"date":"2020-03-17","close":10.09},{"date":"2020-03-18","close":7.1},{"date":"2020-03-19","close":7.77},{"date":"2020-03-20","close":8.82},{"date":"2020-03-23","close":10.44},{"date":"2020-03-24","close":15.05},{"date":"2020-03-25","close":16.69},{"date":"2020-03-26","close":16.79},{"date":"2020-03-27","close":15.14},{"date":"2020-03-30","close":12.05},{"date":"2020-03-31","close":14.4},{"date":"2020-04-01","close":11.69},{"date":"2020-04-02","close":10.67},{"date":"2020-04-03","close":10.16},{"date":"2020-04-06","close":14.03},{"date":"2020-04-07","close":15.11},{"date":"2020-04-08","close":18.15},{"date":"2020-04-09","close":18.11},{"date":"2020-04-13","close":17.09},{"date":"2020-04-14","close":17.495},{"date":"2020-04-15","close":15.99},{"date":"2020-04-16","close":15.26},{"date":"2020-04-17","close":16.7},{"date":"2020-04-20","close":16.07},{"date":"2020-04-21","close":15.27},{"date":"2020-04-22","close":15.01},{"date":"2020-04-23","close":15.58},{"date":"2020-04-24","close":17.82},{"date":"2020-04-27","close":20.32},{"date":"2020-04-28","close":21.13},{"date":"2020-04-29","close":22.41},{"date":"2020-04-30","close":21.44},{"date":"2020-05-01","close":18.84},{"date":"2020-05-04","close":18.93},{"date":"2020-05-05","close":18.37},{"date":"2020-05-06","close":18.09},{"date":"2020-05-07","close":19.37},{"date":"2020-05-08","close":21.09},{"date":"2020-05-11","close":20.62},{"date":"2020-05-12","close":23.18},{"date":"2020-05-13","close":20.28},{"date":"2020-05-14","close":22.13},{"date":"2020-05-15","close":23.21},{"date":"2020-05-18","close":27.8},{"date":"2020-05-19","close":28.76},{"date":"2020-05-20","close":31.25},{"date":"2020-05-21","close":32.68},{"date":"2020-05-22","close":33.54},{"date":"2020-05-26","close":35.16},{"date":"2020-05-27","close":36.42},{"date":"2020-05-28","close":34.76},{"date":"2020-05-29","close":35.46},{"date":"2020-06-01","close":36.09},{"date":"2020-06-02","close":35.49},{"date":"2020-06-03","close":38.88},{"date":"2020-06-04","close":42.94},{"date":"2020-06-05","close":43.77},{"date":"2020-06-08","close":44.81},{"date":"2020-06-09","close":42.53},{"date":"2020-06-10","close":39.86},{"date":"2020-06-11","close":33.255},{"date":"2020-06-12","close":36.78},{"date":"2020-06-15","close":38.44},{"date":"2020-06-16","close":40.79},{"date":"2020-06-17","close":43.13},{"date":"2020-06-18","close":40.77},{"date":"2020-06-19","close":42.01},{"date":"2020-06-22","close":41.25},{"date":"2020-06-23","close":43.995},{"date":"2020-06-24","close":41.16},{"date":"2020-06-25","close":38.6},{"date":"2020-06-26","close":36.15},{"date":"2020-06-29","close":39.59},{"date":"2020-06-30","close":40.06},{"date":"2020-07-01","close":40.86},{"date":"2020-07-02","close":41.2},{"date":"2020-07-06","close":39.53},{"date":"2020-07-07","close":38.03},{"date":"2020-07-08","close":39.75},{"date":"2020-07-09","close":40.95},{"date":"2020-07-10","close":40.15},{"date":"2020-07-13","close":39.0},{"date":"2020-07-14","close":40.11},{"date":"2020-07-15","close":42.03},{"date":"2020-07-16","close":40.77},{"date":"2020-07-17","close":38.0},{"date":"2020-07-20","close":38.24},{"date":"2020-07-21","close":38.4},{"date":"2020-07-22","close":38.24},{"date":"2020-07-23","close":36.58},{"date":"2020-07-24","close":33.75},{"date":"2020-07-27","close":29.74},{"date":"2020-07-28","close":30.27},{"date":"2020-07-29","close":33.52},{"date":"2020-07-30","close":33.37},{"date":"2020-07-31","close":31.05},{"date":"2020-08-03","close":32.22},{"date":"2020-08-04","close":33.93},{"date":"2020-08-05","close":35.54},{"date":"2020-08-06","close":37.75},{"date":"2020-08-07","close":37.07},{"date":"2020-08-10","close":38.27},{"date":"2020-08-11","close":37.88},{"date":"2020-08-12","close":37.16},{"date":"2020-08-13","close":39.46},{"date":"2020-08-14","close":41.32},{"date":"2020-08-17","close":41.56},{"date":"2020-08-18","close":42.72},{"date":"2020-08-19","close":44.045},{"date":"2020-08-20","close":46.0},{"date":"2020-08-21","close":44.7},{"date":"2020-08-24","close":44.72},{"date":"2020-08-25","close":43.86},{"date":"2020-08-26","close":45.99},{"date":"2020-08-27","close":47.26},{"date":"2020-08-28","close":49.05},{"date":"2020-08-31","close":45.8},{"date":"2020-09-01","close":46.86},{"date":"2020-09-02","close":48.67},{"date":"2020-09-03","close":47.62},{"date":"2020-09-04","close":49.81},{"date":"2020-09-08","close":49.94},{"date":"2020-09-09","close":50.28},{"date":"2020-09-10","close":50.74},{"date":"2020-09-11","close":50.11},{"date":"2020-09-14","close":55.39},{"date":"2020-09-15","close":58.98},{"date":"2020-09-16","close":55.94},{"date":"2020-09-17","close":55.4},{"date":"2020-09-18","close":56.2},{"date":"2020-09-21","close":54.43},{"date":"2020-09-22","close":58.13},{"date":"2020-09-23","close":54.86},{"date":"2020-09-24","close":52.87},{"date":"2020-09-25","close":57.07},{"date":"2020-09-28","close":58.21},{"date":"2020-09-29","close":54.49},{"date":"2020-09-30","close":56.06},{"date":"2020-10-01","close":57.1},{"date":"2020-10-02","close":56.83},{"date":"2020-10-05","close":57.07},{"date":"2020-10-06","close":55.0},{"date":"2020-10-07","close":55.74},{"date":"2020-10-08","close":54.74},{"date":"2020-10-09","close":52.35},{"date":"2020-10-12","close":53.95},{"date":"2020-10-13","close":55.45},{"date":"2020-10-14","close":55.33},{"date":"2020-10-15","close":55.6},{"date":"2020-10-16","close":54.97},{"date":"2020-10-19","close":53.42},{"date":"2020-10-20","close":54.47},{"date":"2020-10-21","close":52.45},{"date":"2020-10-22","close":54.13},{"date":"2020-10-23","close":54.69},{"date":"2020-10-26","close":51.76},{"date":"2020-10-27","close":48.47},{"date":"2020-10-28","close":45.26},{"date":"2020-10-29","close":46.1},{"date":"2020-10-30","close":44.82},{"date":"2020-11-02","close":46.66},{"date":"2020-11-03","close":50.11},{"date":"2020-11-04","close":52.2},{"date":"2020-11-05","close":56.13},{"date":"2020-11-06","close":56.89},{"date":"2020-11-09","close":63.08},{"date":"2020-11-10","close":60.28},{"date":"2020-11-11","close":58.97},{"date":"2020-11-12","close":57.78},{"date":"2020-11-13","close":61.38},{"date":"2020-11-16","close":63.19},{"date":"2020-11-17","close":63.73},{"date":"2020-11-18","close":63.8},{"date":"2020-11-19","close":65.73},{"date":"2020-11-20","close":64.01},{"date":"2020-11-23","close":66.9},{"date":"2020-11-24","close":70.1},{"date":"2020-11-25","close":69.37},{"date":"2020-11-27","close":70.1},{"date":"2020-11-30","close":68.12},{"date":"2020-12-01","close":67.84},{"date":"2020-12-02","close":68.5},{"date":"2020-12-03","close":71.13},{"date":"2020-12-04","close":73.84},{"date":"2020-12-07","close":74.86},{"date":"2020-12-08","close":75.27},{"date":"2020-12-09","close":71.78},{"date":"2020-12-10","close":71.13},{"date":"2020-12-11","close":69.9},{"date":"2020-12-14","close":71.81},{"date":"2020-12-15","close":75.24},{"date":"2020-12-16","close":75.84},{"date":"2020-12-17","close":77.06},{"date":"2020-12-18","close":75.44},{"date":"2020-12-21","close":73.83},{"date":"2020-12-22","close":74.31},{"date":"2020-12-23","close":76.68},{"date":"2020-12-24","close":75.84},{"date":"2020-12-28","close":73.64},{"date":"2020-12-29","close":73.37},{"date":"2020-12-30","close":73.69},{"date":"2020-12-31","close":74.27},{"date":"2021-01-04","close":71.6},{"date":"2021-01-05","close":74.77},{"date":"2021-01-06","close":76.24},{"date":"2021-01-07","close":78.06},{"date":"2021-01-08","close":78.8},{"date":"2021-01-11","close":78.27},{"date":"2021-01-12","close":79.08},{"date":"2021-01-13","close":76.52},{"date":"2021-01-14","close":78.16},{"date":"2021-01-15","close":80.0},{"date":"2021-01-19","close":80.67},{"date":"2021-01-20","close":80.05},{"date":"2021-01-21","close":80.72},{"date":"2021-01-22","close":79.53},{"date":"2021-01-25","close":78.4},{"date":"2021-01-26","close":74.36},{"date":"2021-01-27","close":66.87},{"date":"2021-01-28","close":73.74},{"date":"2021-01-29","close":70.39},{"date":"2021-02-01","close":70.8},{"date":"2021-02-02","close":76.0},{"date":"2021-02-03","close":76.75},{"date":"2021-02-04","close":79.48},{"date":"2021-02-05","close":82.88},{"date":"2021-02-08","close":82.85},{"date":"2021-02-09","close":81.57},{"date":"2021-02-10","close":79.61},{"date":"2021-02-11","close":78.47},{"date":"2021-02-12","close":80.24},{"date":"2021-02-16","close":78.34},{"date":"2021-02-17","close":78.61},{"date":"2021-02-18","close":79.27},{"date":"2021-02-19","close":83.16},{"date":"2021-02-22","close":84.71},{"date":"2021-02-23","close":85.77},{"date":"2021-02-24","close":89.81},{"date":"2021-02-25","close":85.14},{"date":"2021-02-26","close":93.44},{"date":"2021-03-01","close":94.06},{"date":"2021-03-02","close":92.98},{"date":"2021-03-03","close":95.56},{"date":"2021-03-04","close":90.82},{"date":"2021-03-05","close":93.31},{"date":"2021-03-08","close":95.07},{"date":"2021-03-09","close":93.78},{"date":"2021-03-10","close":98.39},{"date":"2021-03-11","close":100.75},{"date":"2021-03-12","close":100.62},{"date":"2021-03-15","close":101.2},{"date":"2021-03-16","close":95.8},{"date":"2021-03-17","close":96.04},{"date":"2021-03-18","close":90.6},{"date":"2021-03-19","close":89.32},{"date":"2021-03-22","close":88.47},{"date":"2021-03-23","close":84.59},{"date":"2021-03-24","close":82.9},{"date":"2021-03-25","close":86.94},{"date":"2021-03-26","close":87.53},{"date":"2021-03-29","close":82.44},{"date":"2021-03-30","close":87.13},{"date":"2021-03-31","close":87.45},{"date":"2021-04-01","close":88.94},{"date":"2021-04-05","close":90.18},{"date":"2021-04-06","close":92.5},{"date":"2021-04-07","close":92.59},{"date":"2021-04-08","close":96.15},{"date":"2021-04-09","close":96.33},{"date":"2021-04-12","close":94.33},{"date":"2021-04-13","close":95.73},{"date":"2021-04-14","close":93.27},{"date":"2021-04-15","close":93.16},{"date":"2021-04-16","close":93.64},{"date":"2021-04-19","close":88.75},{"date":"2021-04-20","close":89.88},{"date":"2021-04-21","close":94.28},{"date":"2021-04-22","close":94.12},{"date":"2021-04-23","close":95.74},{"date":"2021-04-26","close":96.98},{"date":"2021-04-27","close":101.77},{"date":"2021-04-28","close":102.6},{"date":"2021-04-29","close":99.47},{"date":"2021-04-30","close":97.84},{"date":"2021-05-03","close":96.91},{"date":"2021-05-04","close":95.53},{"date":"2021-05-05","close":102.98},{"date":"2021-05-06","close":102.22},{"date":"2021-05-07","close":105.75},{"date":"2021-05-10","close":104.68},{"date":"2021-05-11","close":100.77},{"date":"2021-05-12","close":92.41},{"date":"2021-05-13","close":94.37},{"date":"2021-05-14","close":98.61},{"date":"2021-05-17","close":100.37},{"date":"2021-05-18","close":100.15},{"date":"2021-05-19","close":96.5},{"date":"2021-05-20","close":100.59},{"date":"2021-05-21","close":100.21},{"date":"2021-05-24","close":105.08},{"date":"2021-05-25","close":107.06},{"date":"2021-05-26","close":106.6},{"date":"2021-05-27","close":107.93},{"date":"2021-05-28","close":107.45},{"date":"2021-06-01","close":109.55},{"date":"2021-06-02","close":109.7},{"date":"2021-06-03","close":109.57},{"date":"2021-06-04","close":110.64},{"date":"2021-06-07","close":110.6},{"date":"2021-06-08","close":111.7},{"date":"2021-06-09","close":110.83},{"date":"2021-06-10","close":111.4},{"date":"2021-06-11","close":110.31},{"date":"2021-06-14","close":106.62},{"date":"2021-06-15","close":106.5},{"date":"2021-06-16","close":107.09},{"date":"2021-06-17","close":103.83},{"date":"2021-06-18","close":100.06},{"date":"2021-06-21","close":103.82},{"date":"2021-06-22","close":104.31},{"date":"2021-06-23","close":103.22},{"date":"2021-06-24","close":104.73},{"date":"2021-06-25","close":102.43},{"date":"2021-06-28","close":100.54},{"date":"2021-06-29","close":100.88},{"date":"2021-06-30","close":103.75},{"date":"2021-07-01","close":102.9},{"date":"2021-07-02","close":102.41},{"date":"2021-07-06","close":98.45},{"date":"2021-07-07","close":95.55},{"date":"2021-07-08","close":94.56},{"date":"2021-07-09","close":96.86},{"date":"2021-07-12","close":98.35},{"date":"2021-07-13","close":96.77},{"date":"2021-07-14","close":94.52},{"date":"2021-07-15","close":94.47},{"date":"2021-07-16","close":89.9},{"date":"2021-07-19","close":87.77},{"date":"2021-07-20","close":91.3},{"date":"2021-07-21","close":93.99},{"date":"2021-07-22","close":92.52},{"date":"2021-07-23","close":90.31},{"date":"2021-07-26","close":93.25},{"date":"2021-07-27","close":92.51},{"date":"2021-07-28","close":92.37},{"date":"2021-07-29","close":89.86},{"date":"2021-07-30","close":87.36},{"date":"2021-08-02","close":86.5},{"date":"2021-08-03","close":86.78},{"date":"2021-08-04","close":84.99},{"date":"2021-08-05","close":90.5},{"date":"2021-08-06","close":90.5},{"date":"2021-08-09","close":90.84},{"date":"2021-08-10","close":90.57},{"date":"2021-08-11","close":92.95},{"date":"2021-08-12","close":93.76},{"date":"2021-08-13","close":91.02},{"date":"2021-08-16","close":87.4},{"date":"2021-08-17","close":84.11},{"date":"2021-08-18","close":85.01},{"date":"2021-08-19","close":82.47},{"date":"2021-08-20","close":85.64},{"date":"2021-08-23","close":89.28},{"date":"2021-08-24","close":93.86},{"date":"2021-08-25","close":97.7},{"date":"2021-08-26","close":99.99},{"date":"2021-08-27","close":104.24},{"date":"2021-08-30","close":102.12},{"date":"2021-08-31","close":101.63},{"date":"2021-09-01","close":101.89},{"date":"2021-09-02","close":103.5},{"date":"2021-09-03","close":103.56},{"date":"2021-09-07","close":107.08},{"date":"2021-09-08","close":105.89},{"date":"2021-09-09","close":106.59},{"date":"2021-09-10","close":104.19},{"date":"2021-09-13","close":104.34},{"date":"2021-09-14","close":103.07},{"date":"2021-09-15","close":107.33},{"date":"2021-09-16","close":108.57},{"date":"2021-09-17","close":106.07},{"date":"2021-09-20","close":104.75},{"date":"2021-09-21","close":105.04},{"date":"2021-09-22","close":109.91},{"date":"2021-09-23","close":111.62},{"date":"2021-09-24","close":112.35},{"date":"2021-09-27","close":116.35},{"date":"2021-09-28","close":115.48},{"date":"2021-09-29","close":113.4},{"date":"2021-09-30","close":112.28},{"date":"2021-10-01","close":119.49},{"date":"2021-10-04","close":118.11},{"date":"2021-10-05","close":114.76},{"date":"2021-10-06","close":114.34},{"date":"2021-10-07","close":116.15},{"date":"2021-10-08","close":113.96},{"date":"2021-10-11","close":114.77},{"date":"2021-10-12","close":117.06},{"date":"2021-10-13","close":114.96},{"date":"2021-10-14","close":114.52},{"date":"2021-10-15","close":110.71},{"date":"2021-10-18","close":113.0},{"date":"2021-10-19","close":113.93},{"date":"2021-10-20","close":113.53},{"date":"2021-10-21","close":113.31},{"date":"2021-10-22","close":112.05},{"date":"2021-10-25","close":111.94},{"date":"2021-10-26","close":112.78},{"date":"2021-10-27","close":110.76},{"date":"2021-10-28","close":110.89},{"date":"2021-10-29","close":109.46},{"date":"2021-11-01","close":112.06},{"date":"2021-11-02","close":111.74},{"date":"2021-11-03","close":110.69},{"date":"2021-11-04","close":103.12},{"date":"2021-11-05","close":106.48},{"date":"2021-11-08","close":105.3},{"date":"2021-11-09","close":103.07},{"date":"2021-11-10","close":99.98},{"date":"2021-11-11","close":101.89},{"date":"2021-11-12","close":106.0},{"date":"2021-11-15","close":103.23},{"date":"2021-11-16","close":103.19},{"date":"2021-11-17","close":100.7},{"date":"2021-11-18","close":96.09},{"date":"2021-11-19","close":95.4},{"date":"2021-11-22","close":94.37},{"date":"2021-11-23","close":93.94},{"date":"2021-11-24","close":93.94},{"date":"2021-11-26","close":91.2},{"date":"2021-11-29","close":93.48},{"date":"2021-11-30","close":90.07},{"date":"2021-12-01","close":83.07},{"date":"2021-12-02","close":90.03},{"date":"2021-12-03","close":86.59},{"date":"2021-12-06","close":92.04},{"date":"2021-12-07","close":90.38},{"date":"2021-12-08","close":93.25},{"date":"2021-12-09","close":90.81},{"date":"2021-12-10","close":88.98},{"date":"2021-12-13","close":85.22},{"date":"2021-12-14","close":86.16},{"date":"2021-12-15","close":87.16},{"date":"2021-12-16","close":85.88},{"date":"2021-12-17","close":87.91},{"date":"2021-12-20","close":86.3},{"date":"2021-12-21","close":93.85},{"date":"2021-12-22","close":93.42},{"date":"2021-12-23","close":94.76},{"date":"2021-12-27","close":94.15},{"date":"2021-12-28","close":92.78},{"date":"2021-12-29","close":92.38},{"date":"2021-12-30","close":92.99},{"date":"2021-12-31","close":93.53},{"date":"2022-01-03","close":93.47},{"date":"2022-01-04","close":89.95},{"date":"2022-01-05","close":84.15},{"date":"2022-01-06","close":86.6},{"date":"2022-01-07","close":89.66},{"date":"2022-01-10","close":88.3},{"date":"2022-01-11","close":89.98},{"date":"2022-01-12","close":87.95},{"date":"2022-01-13","close":84.76},{"date":"2022-01-14","close":82.84},{"date":"2022-01-18","close":79.16},{"date":"2022-01-19","close":77.8},{"date":"2022-01-20","close":76.98},{"date":"2022-01-21","close":72.17},{"date":"2022-01-24","close":75.96},{"date":"2022-01-25","close":77.29},{"date":"2022-01-26","close":75.35},{"date":"2022-01-27","close":70.4},{"date":"2022-01-28","close":72.97},{"date":"2022-01-31","close":76.14},{"date":"2022-02-01","close":80.8},{"date":"2022-02-02","close":77.5},{"date":"2022-02-03","close":76.36},{"date":"2022-02-04","close":78.83},{"date":"2022-02-07","close":80.75},{"date":"2022-02-08","close":82.36},{"date":"2022-02-09","close":86.87},{"date":"2022-02-10","close":86.49},{"date":"2022-02-11","close":83.74},{"date":"2022-02-14","close":81.23},{"date":"2022-02-15","close":84.18},{"date":"2022-02-16","close":85.42},{"date":"2022-02-17","close":81.92},{"date":"2022-02-18","close":79.28},{"date":"2022-02-22","close":76.57},{"date":"2022-02-23","close":78.68},{"date":"2022-02-24","close":84.65},{"date":"2022-02-25","close":84.69},{"date":"2022-02-28","close":84.19},{"date":"2022-03-01","close":82.98},{"date":"2022-03-02","close":86.16},{"date":"2022-03-03","close":83.21},{"date":"2022-03-04","close":78.8},{"date":"2022-03-07","close":69.64},{"date":"2022-03-08","close":70.24},{"date":"2022-03-09","close":77.59},{"date":"2022-03-10","close":77.46},{"date":"2022-03-11","close":74.81},{"date":"2022-03-14","close":71.97},{"date":"2022-03-15","close":74.97},{"date":"2022-03-16","close":79.34},{"date":"2022-03-17","close":79.59},{"date":"2022-03-18","close":80.83},{"date":"2022-03-21","close":78.49},{"date":"2022-03-22","close":80.07},{"date":"2022-03-23","close":77.0},{"date":"2022-03-24","close":78.99},{"date":"2022-03-25","close":77.4},{"date":"2022-03-28","close":76.88},{"date":"2022-03-29","close":81.23},{"date":"2022-03-30","close":77.53},{"date":"2022-03-31","close":77.36},{"date":"2022-04-01","close":76.65},{"date":"2022-04-04","close":80.69},{"date":"2022-04-05","close":77.16},{"date":"2022-04-06","close":72.01},{"date":"2022-04-07","close":70.56},{"date":"2022-04-08","close":68.98},{"date":"2022-04-11","close":68.58},{"date":"2022-04-12","close":67.02},{"date":"2022-04-13","close":70.01},{"date":"2022-04-14","close":68.88},{"date":"2022-04-18","close":68.37},{"date":"2022-04-19","close":71.75},{"date":"2022-04-20","close":71.7},{"date":"2022-04-21","close":68.11},{"date":"2022-04-22","close":66.6},{"date":"2022-04-25","close":68.5},{"date":"2022-04-26","close":64.83},{"date":"2022-04-27","close":64.15},{"date":"2022-04-28","close":67.39},{"date":"2022-04-29","close":66.28},{"date":"2022-05-02","close":68.35},{"date":"2022-05-03","close":67.65},{"date":"2022-05-04","close":66.39},{"date":"2022-05-05","close":62.95},{"date":"2022-05-06","close":59.95},{"date":"2022-05-09","close":52.95},{"date":"2022-05-10","close":50.77},{"date":"2022-05-11","close":48.36},{"date":"2022-05-12","close":49.83},{"date":"2022-05-13","close":54.99},{"date":"2022-05-16","close":51.99},{"date":"2022-05-17","close":51.4},{"date":"2022-05-18","close":47.95},{"date":"2022-05-19","close":48.63},{"date":"2022-05-20","close":50.11},{"date":"2022-05-23","close":48.25},{"date":"2022-05-24","close":43.14},{"date":"2022-05-25","close":46.4},{"date":"2022-05-26","close":51.02},{"date":"2022-05-27","close":51.6},{"date":"2022-05-31","close":50.17},{"date":"2022-06-01","close":49.56},{"date":"2022-06-02","close":51.87},{"date":"2022-06-03","close":50.6},{"date":"2022-06-06","close":52.34},{"date":"2022-06-07","close":52.37},{"date":"2022-06-08","close":52.15},{"date":"2022-06-09","close":50.16},{"date":"2022-06-10","close":45.5},{"date":"2022-06-13","close":39.64},{"date":"2022-06-14","close":39.39},{"date":"2022-06-15","close":41.39},{"date":"2022-06-16","close":37.67},{"date":"2022-06-17","close":39.65},{"date":"2022-06-21","close":40.11},{"date":"2022-06-22","close":39.96},{"date":"2022-06-23","close":39.52},{"date":"2022-06-24","close":44.47},{"date":"2022-06-27","close":44.05},{"date":"2022-06-28","close":42.97},{"date":"2022-06-29","close":40.27},{"date":"2022-06-30","close":38.3},{"date":"2022-07-01","close":38.53},{"date":"2022-07-05","close":42.26},{"date":"2022-07-06","close":40.32},{"date":"2022-07-07","close":41.53},{"date":"2022-07-08","close":39.59},{"date":"2022-07-11","close":38.21},{"date":"2022-07-12","close":38.72},{"date":"2022-07-13","close":38.14},{"date":"2022-07-14","close":35.39},{"date":"2022-07-15","close":37.65},{"date":"2022-07-18","close":38.6},{"date":"2022-07-19","close":41.79},{"date":"2022-07-20","close":44.25},{"date":"2022-07-21","close":44.08},{"date":"2022-07-22","close":42.65},{"date":"2022-07-25","close":42.18},{"date":"2022-07-26","close":40.3},{"date":"2022-07-27","close":43.87},{"date":"2022-07-28","close":44.89},{"date":"2022-07-29","close":45.69},{"date":"2022-08-01","close":46.04},{"date":"2022-08-02","close":49.17},{"date":"2022-08-03","close":49.26},{"date":"2022-08-04","close":48.18},{"date":"2022-08-05","close":47.67},{"date":"2022-08-08","close":49.03},{"date":"2022-08-09","close":46.1},{"date":"2022-08-10","close":48.4},{"date":"2022-08-11","close":49.33},{"date":"2022-08-12","close":51.37},{"date":"2022-08-15","close":51.41},{"date":"2022-08-16","close":52.05},{"date":"2022-08-17","close":49.19},{"date":"2022-08-18","close":49.16},{"date":"2022-08-19","close":46.71},{"date":"2022-08-22","close":44.64},{"date":"2022-08-23","close":45.67},{"date":"2022-08-24","close":45.99},{"date":"2022-08-25","close":46.85},{"date":"2022-08-26","close":44.31},{"date":"2022-08-29","close":44.14},{"date":"2022-08-30","close":43.21},{"date":"2022-08-31","close":43.12},{"date":"2022-09-01","close":42.5},{"date":"2022-09-02","close":42.6},{"date":"2022-09-06","close":43.6},{"date":"2022-09-07","close":45.27},{"date":"2022-09-08","close":46.18},{"date":"2022-09-09","close":48.33},{"date":"2022-09-12","close":49.88},{"date":"2022-09-13","close":45.58},{"date":"2022-09-14","close":46.26},{"date":"2022-09-15","close":46.65},{"date":"2022-09-16","close":45.08},{"date":"2022-09-19","close":46.43},{"date":"2022-09-20","close":45.17},{"date":"2022-09-21","close":41.54},{"date":"2022-09-22","close":37.62},{"date":"2022-09-23","close":35.37},{"date":"2022-09-26","close":33.77},{"date":"2022-09-27","close":32.94},{"date":"2022-09-28","close":34.5},{"date":"2022-09-29","close":32.42},{"date":"2022-09-30","close":32.26},{"date":"2022-10-03","close":34.15},{"date":"2022-10-04","close":38.05},{"date":"2022-10-05","close":38.52},{"date":"2022-10-06","close":38.62},{"date":"2022-10-07","close":37.28},{"date":"2022-10-10","close":35.38},{"date":"2022-10-11","close":35.19},{"date":"2022-10-12","close":36.11},{"date":"2022-10-13","close":36.35},{"date":"2022-10-14","close":35.33},{"date":"2022-10-17","close":37.65},{"date":"2022-10-18","close":38.86},{"date":"2022-10-19","close":37.31},{"date":"2022-10-20","close":37.41},{"date":"2022-10-21","close":39.61},{"date":"2022-10-24","close":41.42},{"date":"2022-10-25","close":42.49},{"date":"2022-10-26","close":42.53},{"date":"2022-10-27","close":41.51},{"date":"2022-10-28","close":44.1},{"date":"2022-10-31","close":43.73},{"date":"2022-11-01","close":44.39},{"date":"2022-11-02","close":44.08},{"date":"2022-11-03","close":43.02},{"date":"2022-11-04","close":42.64},{"date":"2022-11-07","close":44.07},{"date":"2022-11-08","close":44.65},{"date":"2022-11-09","close":42.96},{"date":"2022-11-10","close":50.62},{"date":"2022-11-11","close":52.12},{"date":"2022-11-14","close":51.51},{"date":"2022-11-15","close":54.3},{"date":"2022-11-16","close":50.73},{"date":"2022-11-17","close":49.76},{"date":"2022-11-18","close":49.98},{"date":"2022-11-21","close":48.57},{"date":"2022-11-22","close":49.18},{"date":"2022-11-23","close":49.15},{"date":"2022-11-25","close":49.68},{"date":"2022-11-28","close":48.7},{"date":"2022-11-29","close":48.87},{"date":"2022-11-30","close":50.81},{"date":"2022-12-01","close":51.84},{"date":"2022-12-02","close":51.38},{"date":"2022-12-05","close":49.79},{"date":"2022-12-06","close":48.71},{"date":"2022-12-07","close":49.16},{"date":"2022-12-08","close":50.26},{"date":"2022-12-09","close":49.34},{"date":"2022-12-12","close":50.27},{"date":"2022-12-13","close":52.55},{"date":"2022-12-14","close":49.69},{"date":"2022-12-15","close":48.28},{"date":"2022-12-16","close":47.26},{"date":"2022-12-19","close":45.04},{"date":"2022-12-20","close":45.04},{"date":"2022-12-21","close":44.91},{"date":"2022-12-22","close":42.59},{"date":"2022-12-23","close":43.09},{"date":"2022-12-27","close":41.75},{"date":"2022-12-28","close":39.99},{"date":"2022-12-29","close":41.44},{"date":"2022-12-30","close":41.6},{"date":"2023-01-03","close":42.26},{"date":"2023-01-04","close":45.39},{"date":"2023-01-05","close":42.47},{"date":"2023-01-06","close":44.11},{"date":"2023-01-09","close":43.5},{"date":"2023-01-10","close":45.3},{"date":"2023-01-11","close":45.83},{"date":"2023-01-12","close":47.21},{"date":"2023-01-13","close":48.37},{"date":"2023-01-17","close":48.28},{"date":"2023-01-18","close":47.17},{"date":"2023-01-19","close":45.52},{"date":"2023-01-20","close":47.52},{"date":"2023-01-23","close":50.34},{"date":"2023-01-24","close":51.09},{"date":"2023-01-25","close":51.85},{"date":"2023-01-26","close":52.53},{"date":"2023-01-27","close":52.41},{"date":"2023-01-30","close":50.62},{"date":"2023-01-31","close":52.06},{"date":"2023-02-01","close":53.44},{"date":"2023-02-02","close":53.75},{"date":"2023-02-03","close":54.99},{"date":"2023-02-06","close":53.5},{"date":"2023-02-07","close":54.9},{"date":"2023-02-08","close":53.74},{"date":"2023-02-09","close":53.62},{"date":"2023-02-10","close":52.17},{"date":"2023-02-13","close":52.92},{"date":"2023-02-14","close":53.29},{"date":"2023-02-15","close":53.89},{"date":"2023-02-16","close":52.18},{"date":"2023-02-17","close":52.8},{"date":"2023-02-21","close":51.22},{"date":"2023-02-22","close":53.99},{"date":"2023-02-23","close":52.53},{"date":"2023-02-24","close":50.03},{"date":"2023-02-27","close":50.47},{"date":"2023-02-28","close":50.76},{"date":"2023-03-01","close":51.3},{"date":"2023-03-02","close":52.26},{"date":"2023-03-03","close":54.43},{"date":"2023-03-06","close":52.99},{"date":"2023-03-07","close":52.68},{"date":"2023-03-08","close":53.35},{"date":"2023-03-09","close":49.31},{"date":"2023-03-10","close":47.31},{"date":"2023-03-13","close":45.59},{"date":"2023-03-14","close":45.99},{"date":"2023-03-15","close":44.33},{"date":"2023-03-16","close":44.71},{"date":"2023-03-17","close":43.19},{"date":"2023-03-20","close":43.47},{"date":"2023-03-21","close":44.45},{"date":"2023-03-22","close":42.89},{"date":"2023-03-23","close":42.09},{"date":"2023-03-24","close":42.4},{"date":"2023-03-27","close":43.55},{"date":"2023-03-28","close":43.74},{"date":"2023-03-29","close":45.18},{"date":"2023-03-30","close":46.87},{"date":"2023-03-31","close":48.81},{"date":"2023-04-03","close":49.28},{"date":"2023-04-04","close":48.84},{"date":"2023-04-05","close":45.82},{"date":"2023-04-06","close":45.29},{"date":"2023-04-10","close":45.47},{"date":"2023-04-11","close":45.92},{"date":"2023-04-12","close":44.12},{"date":"2023-04-13","close":44.33},{"date":"2023-04-14","close":43.53},{"date":"2023-04-17","close":44.35},{"date":"2023-04-18","close":44.49},{"date":"2023-04-19","close":44.87},{"date":"2023-04-20","close":43.76},{"date":"2023-04-21","close":44.05},{"date":"2023-04-24","close":43.83},{"date":"2023-04-25","close":42.22},{"date":"2023-04-26","close":41.38},{"date":"2023-04-27","close":43.41},{"date":"2023-04-28","close":45.29},{"date":"2023-05-01","close":46.51},{"date":"2023-05-02","close":44.58},{"date":"2023-05-03","close":44.02},{"date":"2023-05-04","close":43.36},{"date":"2023-05-05","close":44.68},{"date":"2023-05-08","close":45.27},{"date":"2023-05-09","close":45.42},{"date":"2023-05-10","close":44.66},{"date":"2023-05-11","close":43.6},{"date":"2023-05-12","close":42.67},{"date":"2023-05-15","close":44.44},{"date":"2023-05-16","close":41.38},{"date":"2023-05-17","close":43.41},{"date":"2023-05-18","close":44.81},{"date":"2023-05-19","close":43.79},{"date":"2023-05-22","close":44.64},{"date":"2023-05-23","close":42.25},{"date":"2023-05-24","close":41.69},{"date":"2023-05-25","close":41.4},{"date":"2023-05-26","close":42.15},{"date":"2023-05-30","close":41.21},{"date":"2023-05-31","close":41.01},{"date":"2023-06-01","close":41.66},{"date":"2023-06-02","close":44.86},{"date":"2023-06-05","close":46.25},{"date":"2023-06-06","close":48.26},{"date":"2023-06-07","close":48.61},{"date":"2023-06-08","close":48.55},{"date":"2023-06-09","close":48.5},{"date":"2023-06-12","close":49.73},{"date":"2023-06-13","close":50.2},{"date":"2023-06-14","close":49.19},{"date":"2023-06-15","close":50.22},{"date":"2023-06-16","close":48.84},{"date":"2023-06-20","close":49.19},{"date":"2023-06-21","close":48.43},{"date":"2023-06-22","close":46.4},{"date":"2023-06-23","close":45.21},{"date":"2023-06-26","close":46.78},{"date":"2023-06-27","close":48.27},{"date":"2023-06-28","close":48.07},{"date":"2023-06-29","close":49.77},{"date":"2023-06-30","close":50.97},{"date":"2023-07-03","close":50.6},{"date":"2023-07-05","close":49.23},{"date":"2023-07-06","close":47.325},{"date":"2023-07-07","close":49.16},{"date":"2023-07-10","close":50.73},{"date":"2023-07-11","close":52.25},{"date":"2023-07-12","close":53.23},{"date":"2023-07-13","close":54.07},{"date":"2023-07-14","close":52.68},{"date":"2023-07-17","close":52.47},{"date":"2023-07-18","close":56.35},{"date":"2023-07-19","close":57.68},{"date":"2023-07-20","close":56.13},{"date":"2023-07-21","close":57.73},{"date":"2023-07-24","close":57.77},{"date":"2023-07-25","close":58.1},{"date":"2023-07-26","close":59.38},{"date":"2023-07-27","close":57.8},{"date":"2023-07-28","close":57.94},{"date":"2023-07-31","close":59.02},{"date":"2023-08-01","close":57.79},{"date":"2023-08-02","close":55.29},{"date":"2023-08-03","close":55.0},{"date":"2023-08-04","close":55.45},{"date":"2023-08-07","close":56.15},{"date":"2023-08-08","close":56.6},{"date":"2023-08-09","close":55.53},{"date":"2023-08-10","close":56.53},{"date":"2023-08-11","close":54.88},{"date":"2023-08-14","close":54.81},{"date":"2023-08-15","close":54.1},{"date":"2023-08-16","close":53.51},{"date":"2023-08-17","close":52.7},{"date":"2023-08-18","close":52.1},{"date":"2023-08-21","close":51.29},{"date":"2023-08-22","close":51.61},{"date":"2023-08-23","close":53.1},{"date":"2023-08-24","close":51.83},{"date":"2023-08-25","close":51.85},{"date":"2023-08-28","close":51.97},{"date":"2023-08-29","close":52.88},{"date":"2023-08-30","close":53.92},{"date":"2023-08-31","close":55.26},{"date":"2023-09-01","close":55.75},{"date":"2023-09-05","close":54.07},{"date":"2023-09-06","close":53.74},{"date":"2023-09-07","close":53.37},{"date":"2023-09-08","close":54.95},{"date":"2023-09-11","close":53.44},{"date":"2023-09-12","close":53.82},{"date":"2023-09-13","close":52.35},{"date":"2023-09-14","close":53.57},{"date":"2023-09-15","close":52.87},{"date":"2023-09-18","close":50.98},{"date":"2023-09-19","close":49.81},{"date":"2023-09-20","close":50.17},{"date":"2023-09-21","close":47.51},{"date":"2023-09-22","close":46.0},{"date":"2023-09-25","close":46.12},{"date":"2023-09-26","close":45.82},{"date":"2023-09-27","close":45.98},{"date":"2023-09-28","close":46.78},{"date":"2023-09-29","close":46.35},{"date":"2023-10-02","close":46.86},{"date":"2023-10-03","close":45.09},{"date":"2023-10-04","close":44.34},{"date":"2023-10-05","close":43.68},{"date":"2023-10-06","close":44.6},{"date":"2023-10-09","close":44.72},{"date":"2023-10-10","close":45.76},{"date":"2023-10-11","close":47.01},{"date":"2023-10-12","close":43.98},{"date":"2023-10-13","close":42.38},{"date":"2023-10-16","close":43.61},{"date":"2023-10-17","close":43.87},{"date":"2023-10-18","close":42.52},{"date":"2023-10-19","close":41.91},{"date":"2023-10-20","close":41.34},{"date":"2023-10-23","close":41.36},{"date":"2023-10-24","close":41.66},{"date":"2023-10-25","close":38.54},{"date":"2023-10-26","close":38.76},{"date":"2023-10-27","close":39.14},{"date":"2023-10-30","close":40.09},{"date":"2023-10-31","close":39.89},{"date":"2023-11-01","close":39.47},{"date":"2023-11-02","close":40.63},{"date":"2023-11-03","close":44.4},{"date":"2023-11-06","close":43.9},{"date":"2023-11-07","close":43.64},{"date":"2023-11-08","close":44.08},{"date":"2023-11-09","close":42.12},{"date":"2023-11-10","close":43.3},{"date":"2023-11-13","close":42.05},{"date":"2023-11-14","close":45.5},{"date":"2023-11-15","close":46.51},{"date":"2023-11-16","close":45.64},{"date":"2023-11-17","close":45.91},{"date":"2023-11-20","close":46.27},{"date":"2023-11-21","close":45.55},{"date":"2023-11-22","close":46.19},{"date":"2023-11-24","close":46.06},{"date":"2023-11-27","close":45.98},{"date":"2023-11-28","close":45.23},{"date":"2023-11-29","close":45.03},{"date":"2023-11-30","close":44.72},{"date":"2023-12-01","close":46.75},{"date":"2023-12-04","close":46.24},{"date":"2023-12-05","close":43.41},{"date":"2023-12-06","close":43.41},{"date":"2023-12-07","close":42.95},{"date":"2023-12-08","close":44.19},{"date":"2023-12-11","close":43.97},{"date":"2023-12-12","close":43.44},{"date":"2023-12-13","close":46.82},{"date":"2023-12-14","close":48.63},{"date":"2023-12-15","close":47.95},{"date":"2023-12-18","close":47.27},{"date":"2023-12-19","close":49.16},{"date":"2023-12-20","close":46.36},{"date":"2023-12-21","close":47.67},{"date":"2023-12-22","close":46.82},{"date":"2023-12-26","close":47.55},{"date":"2023-12-27","close":47.16},{"date":"2023-12-28","close":47.82},{"date":"2023-12-29","close":46.88},{"date":"2024-01-02","close":47.78},{"date":"2024-01-03","close":45.0},{"date":"2024-01-04","close":44.91},{"date":"2024-01-05","close":44.91},{"date":"2024-01-08","close":46.25},{"date":"2024-01-09","close":45.76},{"date":"2024-01-10","close":45.36},{"date":"2024-01-11","close":45.14},{"date":"2024-01-12","close":44.4},{"date":"2024-01-16","close":44.75},{"date":"2024-01-17","close":44.19},{"date":"2024-01-18","close":46.53},{"date":"2024-01-19","close":46.76},{"date":"2024-01-22","close":45.81},{"date":"2024-01-23","close":45.75},{"date":"2024-01-24","close":44.09},{"date":"2024-01-25","close":44.9},{"date":"2024-01-26","close":44.49},{"date":"2024-01-29","close":45.43},{"date":"2024-01-30","close":44.27},{"date":"2024-01-31","close":43.87},{"date":"2024-02-01","close":44.0},{"date":"2024-02-02","close":43.41},{"date":"2024-02-05","close":42.75},{"date":"2024-02-06","close":43.38},{"date":"2024-02-07","close":43.07},{"date":"2024-02-08","close":44.25},{"date":"2024-02-09","close":44.5},{"date":"2024-02-12","close":44.71},{"date":"2024-02-13","close":42.45},{"date":"2024-02-14","close":42.73},{"date":"2024-02-15","close":43.16},{"date":"2024-02-16","close":42.51},{"date":"2024-02-20","close":41.65},{"date":"2024-02-21","close":42.24},{"date":"2024-02-22","close":41.47},{"date":"2024-02-23","close":41.65},{"date":"2024-02-26","close":40.83},{"date":"2024-02-27","close":41.96},{"date":"2024-02-28","close":41.44},{"date":"2024-02-29","close":43.47},{"date":"2024-03-01","close":42.96},{"date":"2024-03-04","close":41.57},{"date":"2024-03-05","close":41.08},{"date":"2024-03-06","close":40.99},{"date":"2024-03-07","close":41.69},{"date":"2024-03-08","close":42.13},{"date":"2024-03-11","close":42.63},{"date":"2024-03-12","close":42.24},{"date":"2024-03-13","close":41.61},{"date":"2024-03-14","close":39.92},{"date":"2024-03-15","close":39.17},{"date":"2024-03-18","close":39.83},{"date":"2024-03-19","close":40.3},{"date":"2024-03-20","close":41.74},{"date":"2024-03-21","close":41.63},{"date":"2024-03-22","close":41.31},{"date":"2024-03-25","close":41.72},{"date":"2024-03-26","close":42.71},{"date":"2024-03-27","close":43.36},{"date":"2024-03-28","close":43.74},{"date":"2024-04-01","close":43.17},{"date":"2024-04-02","close":41.84},{"date":"2024-04-03","close":43.33},{"date":"2024-04-04","close":42.33},{"date":"2024-04-05","close":42.91},{"date":"2024-04-08","close":43.08},{"date":"2024-04-09","close":43.98},{"date":"2024-04-10","close":41.5},{"date":"2024-04-11","close":42.22},{"date":"2024-04-12","close":40.1},{"date":"2024-04-15","close":40.22},{"date":"2024-04-16","close":39.44},{"date":"2024-04-17","close":38.52},{"date":"2024-04-18","close":37.98},{"date":"2024-04-19","close":38.2},{"date":"2024-04-22","close":38.42},{"date":"2024-04-23","close":39.12},{"date":"2024-04-24","close":38.48},{"date":"2024-04-25","close":38.04},{"date":"2024-04-26","close":36.61},{"date":"2024-04-29","close":37.57},{"date":"2024-04-30","close":35.82},{"date":"2024-05-01","close":36.38},{"date":"2024-05-02","close":35.14},{"date":"2024-05-03","close":35.33},{"date":"2024-05-06","close":36.05},{"date":"2024-05-07","close":36.35},{"date":"2024-05-08","close":36.22},{"date":"2024-05-09","close":37.3},{"date":"2024-05-10","close":36.18},{"date":"2024-05-13","close":36.27},{"date":"2024-05-14","close":36.71},{"date":"2024-05-15","close":36.27},{"date":"2024-05-16","close":35.31},{"date":"2024-05-17","close":35.52},{"date":"2024-05-20","close":34.94},{"date":"2024-05-21","close":35.59},{"date":"2024-05-22","close":34.72},{"date":"2024-05-23","close":32.53},{"date":"2024-05-24","close":33.63},{"date":"2024-05-28","close":33.26},{"date":"2024-05-29","close":32.15},{"date":"2024-05-30","close":31.85},{"date":"2024-05-31","close":35.56},{"date":"2024-06-03","close":35.62},{"date":"2024-06-04","close":35.51},{"date":"2024-06-05","close":36.57},{"date":"2024-06-06","close":36.67},{"date":"2024-06-07","close":36.06},{"date":"2024-06-10","close":36.38},{"date":"2024-06-11","close":36.76},{"date":"2024-06-12","close":38.18},{"date":"2024-06-13","close":37.89},{"date":"2024-06-14","close":36.03},{"date":"2024-06-17","close":36.12},{"date":"2024-06-18","close":37.42},{"date":"2024-06-20","close":38.8},{"date":"2024-06-21","close":39.16},{"date":"2024-06-24","close":38.99},{"date":"2024-06-25","close":37.79},{"date":"2024-06-26","close":38.15},{"date":"2024-06-27","close":39.03},{"date":"2024-06-28","close":39.74},{"date":"2024-07-01","close":37.75},{"date":"2024-07-02","close":37.42},{"date":"2024-07-03","close":37.73},{"date":"2024-07-05","close":37.18},{"date":"2024-07-08","close":37.66},{"date":"2024-07-09","close":36.81},{"date":"2024-07-10","close":36.61},{"date":"2024-07-11","close":38.96},{"date":"2024-07-12","close":40.0},{"date":"2024-07-15","close":39.22},{"date":"2024-07-16","close":39.77},{"date":"2024-07-17","close":38.5},{"date":"2024-07-18","close":36.56},{"date":"2024-07-19","close":36.86},{"date":"2024-07-22","close":36.43},{"date":"2024-07-23","close":36.78},{"date":"2024-07-24","close":34.21},{"date":"2024-07-25","close":33.25},{"date":"2024-07-26","close":35.06},{"date":"2024-07-29","close":36.52},{"date":"2024-07-30","close":36.9},{"date":"2024-07-31","close":39.95},{"date":"2024-08-01","close":37.36},{"date":"2024-08-02","close":35.66},{"date":"2024-08-05","close":33.2},{"date":"2024-08-06","close":34.57},{"date":"2024-08-07","close":34.98},{"date":"2024-08-08","close":36.08},{"date":"2024-08-09","close":35.51},{"date":"2024-08-12","close":35.47},{"date":"2024-08-13","close":35.24},{"date":"2024-08-14","close":34.78},{"date":"2024-08-15","close":37.24},{"date":"2024-08-16","close":36.98},{"date":"2024-08-19","close":36.8},{"date":"2024-08-20","close":36.3},{"date":"2024-08-21","close":36.36},{"date":"2024-08-22","close":36.51},{"date":"2024-08-23","close":38.29},{"date":"2024-08-26","close":37.41},{"date":"2024-08-27","close":37.8},{"date":"2024-08-28","close":37.08},{"date":"2024-08-29","close":37.16},{"date":"2024-08-30","close":37.64},{"date":"2024-09-03","close":36.3},{"date":"2024-09-04","close":37.08},{"date":"2024-09-05","close":37.09},{"date":"2024-09-06","close":36.87},{"date":"2024-09-09","close":36.0},{"date":"2024-09-10","close":36.1},{"date":"2024-09-11","close":36.35},{"date":"2024-09-12","close":36.53},{"date":"2024-09-13","close":38.87},{"date":"2024-09-16","close":39.43},{"date":"2024-09-17","close":40.25},{"date":"2024-09-18","close":40.27},{"date":"2024-09-19","close":41.58},{"date":"2024-09-20","close":41.45},{"date":"2024-09-23","close":41.4},{"date":"2024-09-24","close":40.85},{"date":"2024-09-25","close":40.6},{"date":"2024-09-26","close":41.08},{"date":"2024-09-27","close":41.67},{"date":"2024-09-30","close":41.74},{"date":"2024-10-01","close":40.8},{"date":"2024-10-02","close":42.95},{"date":"2024-10-03","close":43.85},{"date":"2024-10-04","close":44.47},{"date":"2024-10-07","close":44.49},{"date":"2024-10-08","close":43.24},{"date":"2024-10-09","close":44.41},{"date":"2024-10-10","close":43.61},{"date":"2024-10-11","close":44.51},{"date":"2024-10-14","close":45.53},{"date":"2024-10-15","close":45.01},{"date":"2024-10-16","close":44.64},{"date":"2024-10-17","close":45.55},{"date":"2024-10-18","close":45.18},{"date":"2024-10-21","close":43.8},{"date":"2024-10-22","close":44.02},{"date":"2024-10-23","close":42.8},{"date":"2024-10-24","close":43.69},{"date":"2024-10-25","close":44.18},{"date":"2024-10-28","close":45.53},{"date":"2024-10-29","close":45.28},{"date":"2024-10-30","close":41.565},{"date":"2024-10-31","close":40.05},{"date":"2024-11-01","close":39.22},{"date":"2024-11-04","close":39.65},{"date":"2024-11-05","close":38.79},{"date":"2024-11-06","close":40.47},{"date":"2024-11-07","close":41.11},{"date":"2024-11-08","close":40.84},{"date":"2024-11-11","close":40.22},{"date":"2024-11-12","close":39.43},{"date":"2024-11-13","close":39.3},{"date":"2024-11-14","close":38.99},{"date":"2024-11-15","close":37.04},{"date":"2024-11-18","close":36.54},{"date":"2024-11-19","close":37.38},{"date":"2024-11-20","close":37.59},{"date":"2024-11-21","close":37.56},{"date":"2024-11-22","close":37.6},{"date":"2024-11-25","close":39.42},{"date":"2024-11-26","close":38.68},{"date":"2024-11-27","close":38.25},{"date":"2024-11-29","close":38.49},{"date":"2024-12-02","close":39.01},{"date":"2024-12-03","close":38.18},{"date":"2024-12-04","close":38.625},{"date":"2024-12-05","close":37.9},{"date":"2024-12-06","close":37.6},{"date":"2024-12-09","close":36.66},{"date":"2024-12-10","close":36.92},{"date":"2024-12-11","close":37.11},{"date":"2024-12-12","close":37.81},{"date":"2024-12-13","close":37.01},{"date":"2024-12-16","close":36.52},{"date":"2024-12-17","close":36.13},{"date":"2024-12-18","close":33.88},{"date":"2024-12-19","close":33.07},{"date":"2024-12-20","close":32.82},{"date":"2024-12-23","close":32.89},{"date":"2024-12-24","close":33.33},{"date":"2024-12-26","close":33.33},{"date":"2024-12-27","close":33.09},{"date":"2024-12-30","close":32.82},{"date":"2024-12-31","close":33.42},{"date":"2025-01-02","close":32.59},{"date":"2025-01-03","close":32.51},{"date":"2025-01-06","close":33.39},{"date":"2025-01-07","close":33.05},{"date":"2025-01-08","close":31.98},{"date":"2025-01-10","close":31.43},{"date":"2025-01-13","close":32.07},{"date":"2025-01-14","close":33.19},{"date":"2025-01-15","close":33.38},{"date":"2025-01-16","close":33.32},{"date":"2025-01-17","close":34.05},{"date":"2025-01-21","close":34.23},{"date":"2025-01-22","close":33.76},{"date":"2025-01-23","close":34.15},{"date":"2025-01-24","close":34.59},{"date":"2025-01-27","close":35.02},{"date":"2025-01-28","close":35.74},{"date":"2025-01-29","close":35.58},{"date":"2025-01-30","close":36.23},{"date":"2025-01-31","close":36.05},{"date":"2025-02-03","close":35.53},{"date":"2025-02-04","close":36.13},{"date":"2025-02-05","close":36.31},{"date":"2025-02-06","close":36.4},{"date":"2025-02-07","close":35.72},{"date":"2025-02-10","close":35.57},{"date":"2025-02-11","close":35.49},{"date":"2025-02-12","close":35.6},{"date":"2025-02-13","close":38.87},{"date":"2025-02-14","close":39.76},{"date":"2025-02-18","close":39.53},{"date":"2025-02-19","close":37.97},{"date":"2025-02-20","close":37.76},{"date":"2025-02-21","close":35.34},{"date":"2025-02-24","close":35.04},{"date":"2025-02-25","close":34.87},{"date":"2025-02-26","close":34.56},{"date":"2025-02-27","close":33.25},{"date":"2025-02-28","close":33.22},{"date":"2025-03-03","close":31.47},{"date":"2025-03-04","close":30.73},{"date":"2025-03-05","close":30.37},{"date":"2025-03-06","close":28.91},{"date":"2025-03-07","close":28.48},{"date":"2025-03-10","close":27.26},{"date":"2025-03-11","close":27.84},{"date":"2025-03-12","close":27.32},{"date":"2025-03-13","close":26.63},{"date":"2025-03-14","close":28.07},{"date":"2025-03-17","close":28.08},{"date":"2025-03-18","close":27.56},{"date":"2025-03-19","close":29.12},{"date":"2025-03-20","close":28.25},{"date":"2025-03-21","close":27.36},{"date":"2025-03-24","close":28.13},{"date":"2025-03-25","close":27.54},{"date":"2025-03-26","close":27.6},{"date":"2025-03-27","close":27.01},{"date":"2025-03-28","close":25.67},{"date":"2025-03-31","close":25.0},{"date":"2025-04-01","close":24.83},{"date":"2025-04-02","close":26.27},{"date":"2025-04-03","close":23.77},{"date":"2025-04-04","close":23.18},{"date":"2025-04-07","close":23.75},{"date":"2025-04-08","close":23.51},{"date":"2025-04-09","close":27.57},{"date":"2025-04-10","close":25.45},{"date":"2025-04-11","close":25.33},{"date":"2025-04-14","close":25.28},{"date":"2025-04-15","close":25.07},{"date":"2025-04-16","close":24.75},{"date":"2025-04-17","close":25.51},{"date":"2025-04-21","close":25.0},{"date":"2025-04-22","close":26.75},{"date":"2025-04-23","close":26.72},{"date":"2025-04-24","close":27.17},{"date":"2025-04-25","close":28.44},{"date":"2025-04-28","close":28.06},{"date":"2025-04-29","close":27.99},{"date":"2025-04-30","close":27.06},{"date":"2025-05-01","close":27.2},{"date":"2025-05-02","close":27.8},{"date":"2025-05-05","close":27.62},{"date":"2025-05-06","close":26.85},{"date":"2025-05-07","close":27.09},{"date":"2025-05-08","close":27.83},{"date":"2025-05-09","close":28.03},{"date":"2025-05-12","close":30.08},{"date":"2025-05-13","close":30.52},{"date":"2025-05-14","close":30.69},{"date":"2025-05-15","close":30.31},{"date":"2025-05-16","close":30.7},{"date":"2025-05-19","close":29.57},{"date":"2025-05-20","close":29.41},{"date":"2025-05-21","close":27.96},{"date":"2025-05-22","close":27.87},{"date":"2025-05-23","close":27.69},{"date":"2025-05-27","close":28.25},{"date":"2025-05-28","close":27.49},{"date":"2025-05-29","close":27.27},{"date":"2025-05-30","close":26.88},{"date":"2025-06-02","close":26.1},{"date":"2025-06-03","close":26.47},{"date":"2025-06-04","close":25.9},{"date":"2025-06-05","close":25.63},{"date":"2025-06-06","close":25.73},{"date":"2025-06-09","close":26.74},{"date":"2025-06-10","close":28.265},{"date":"2025-06-11","close":27.9},{"date":"2025-06-12","close":27.31},{"date":"2025-06-13","close":25.56},{"date":"2025-06-16","close":26.25},{"date":"2025-06-17","close":26.45},{"date":"2025-06-18","close":27.75},{"date":"2025-06-20","close":28.15},{"date":"2025-06-23","close":28.5},{"date":"2025-06-24","close":29.61},{"date":"2025-06-25","close":28.6},{"date":"2025-06-26","close":28.51},{"date":"2025-06-27","close":28.86},{"date":"2025-06-30","close":28.39},{"date":"2025-07-01","close":29.61},{"date":"2025-07-02","close":29.64},{"date":"2025-07-03","close":29.71},{"date":"2025-07-07","close":29.42},{"date":"2025-07-08","close":29.97},{"date":"2025-07-09","close":29.59},{"date":"2025-07-10","close":31.51},{"date":"2025-07-11","close":30.03},{"date":"2025-07-14","close":30.84},{"date":"2025-07-15","close":29.83},{"date":"2025-07-16","close":30.0},{"date":"2025-07-17","close":30.35},{"date":"2025-07-18","close":29.93},{"date":"2025-07-21","close":29.81},{"date":"2025-07-22","close":29.95},{"date":"2025-07-23","close":29.87},{"date":"2025-07-24","close":28.66},{"date":"2025-07-25","close":29.56},{"date":"2025-07-28","close":29.42},{"date":"2025-07-29","close":28.47},{"date":"2025-07-30","close":27.89},{"date":"2025-07-31","close":26.68},{"date":"2025-08-01","close":25.68},{"date":"2025-08-04","close":25.36},{"date":"2025-08-05","close":25.17},{"date":"2025-08-06","close":24.88},{"date":"2025-08-07","close":24.14},{"date":"2025-08-08","close":24.04},{"date":"2025-08-11","close":24.0},{"date":"2025-08-12","close":24.64},{"date":"2025-08-13","close":25.74},{"date":"2025-08-14","close":25.53},{"date":"2025-08-15","close":25.33},{"date":"2025-08-18","close":25.68},{"date":"2025-08-19","close":25.28},{"date":"2025-08-20","close":25.22},{"date":"2025-08-21","close":25.0},{"date":"2025-08-22","close":26.75},{"date":"2025-08-25","close":26.75},{"date":"2025-08-26","close":26.14},{"date":"2025-08-27","close":26.97},{"date":"2025-08-28","close":27.25},{"date":"2025-08-29","close":26.77},{"date":"2025-09-02","close":25.89},{"date":"2025-09-03","close":24.89},{"date":"2025-09-04","close":25.75},{"date":"2025-09-05","close":26.34},{"date":"2025-09-08","close":26.38},{"date":"2025-09-09","close":25.39},{"date":"2025-09-10","close":25.63},{"date":"2025-09-11","close":25.9},{"date":"2025-09-12","close":25.09},{"date":"2025-09-15","close":25.9},{"date":"2025-09-16","close":25.58},{"date":"2025-09-17","close":25.43},{"date":"2025-09-18","close":26.4},{"date":"2025-09-19","close":25.56},{"date":"2025-09-22","close":25.74},{"date":"2025-09-23","close":26.4},{"date":"2025-09-24","close":26.34},{"date":"2025-09-25","close":25.91},{"date":"2025-09-26","close":27.04},{"date":"2025-09-29","close":27.87},{"date":"2025-09-30","close":27.025},{"date":"2025-10-01","close":25.95},{"date":"2025-10-02","close":26.9},{"date":"2025-10-03","close":27.27},{"date":"2025-10-06","close":26.38},{"date":"2025-10-07","close":24.65},{"date":"2025-10-08","close":23.375},{"date":"2025-10-09","close":23.0},{"date":"2025-10-10","close":21.86},{"date":"2025-10-13","close":22.03},{"date":"2025-10-14","close":22.14},{"date":"2025-10-15","close":22.53},{"date":"2025-10-16","close":21.73},{"date":"2025-10-17","close":21.45},{"date":"2025-10-20","close":22.2},{"date":"2025-10-21","close":22.69},{"date":"2025-10-22","close":22.61},{"date":"2025-10-23","close":23.08},{"date":"2025-10-24","close":22.225},{"date":"2025-10-27","close":22.55},{"date":"2025-10-28","close":22.09},{"date":"2025-10-29","close":18.725},{"date":"2025-10-30","close":18.64},{"date":"2025-10-31","close":20.1},{"date":"2025-11-03","close":20.45},{"date":"2025-11-04","close":20.02},{"date":"2025-11-05","close":19.93},{"date":"2025-11-06","close":19.16},{"date":"2025-11-07","close":19.82},{"date":"2025-11-10","close":20.03},{"date":"2025-11-11","close":19.69},{"date":"2025-11-12","close":19.76},{"date":"2025-11-13","close":19.75},{"date":"2025-11-14","close":19.78},{"date":"2025-11-17","close":20.61},{"date":"2025-11-18","close":20.35},{"date":"2025-11-19","close":19.98},{"date":"2025-11-20","close":19.91},{"date":"2025-11-21","close":21.32},{"date":"2025-11-24","close":20.89},{"date":"2025-11-25","close":22.01},{"date":"2025-11-26","close":22.94},{"date":"2025-11-28","close":23.27},{"date":"2025-12-01","close":23.15},{"date":"2025-12-02","close":23.18},{"date":"2025-12-03","close":23.52},{"date":"2025-12-04","close":22.94},{"date":"2025-12-05","close":23.24},{"date":"2025-12-08","close":23.76},{"date":"2025-12-09","close":23.29},{"date":"2025-12-10","close":23.48},{"date":"2025-12-11","close":24.1},{"date":"2025-12-12","close":24.53},{"date":"2025-12-15","close":24.01},{"date":"2025-12-16","close":23.9},{"date":"2025-12-17","close":23.75},{"date":"2025-12-18","close":23.98},{"date":"2025-12-19","close":24.38},{"date":"2025-12-22","close":25.02},{"date":"2025-12-23","close":24.44},{"date":"2025-12-24","close":24.5},{"date":"2025-12-26","close":24.79},{"date":"2025-12-29","close":24.03},{"date":"2025-12-30","close":23.52},{"date":"2025-12-31","close":23.39},{"date":"2026-01-02","close":23.56},{"date":"2026-01-05","close":23.86},{"date":"2026-01-06","close":23.77},{"date":"2026-01-07","close":23.0},{"date":"2026-01-08","close":25.07},{"date":"2026-01-09","close":24.63},{"date":"2026-01-12","close":24.57},{"date":"2026-01-13","close":24.86},{"date":"2026-01-14","close":24.47},{"date":"2026-01-15","close":25.35},{"date":"2026-01-16","close":24.35},{"date":"2026-01-20","close":22.85},{"date":"2026-01-21","close":23.53},{"date":"2026-01-22","close":23.61},{"date":"2026-01-23","close":23.35},{"date":"2026-01-26","close":22.37},{"date":"2026-01-27","close":21.58},{"date":"2026-01-28","close":21.28},{"date":"2026-01-29","close":21.28},{"date":"2026-01-30","close":20.7},{"date":"2026-02-02","close":20.59},{"date":"2026-02-03","close":20.56},{"date":"2026-02-04","close":21.95},{"date":"2026-02-05","close":20.31},{"date":"2026-02-06","close":20.52},{"date":"2026-02-09","close":20.65},{"date":"2026-02-10","close":20.75},{"date":"2026-02-11","close":19.84},{"date":"2026-02-12","close":19.0},{"date":"2026-02-13","close":18.14},{"date":"2026-02-17","close":18.95},{"date":"2026-02-18","close":21.42},{"date":"2026-02-19","close":21.89},{"date":"2026-02-20","close":21.23},{"date":"2026-02-23","close":20.22},{"date":"2026-02-24","close":20.34},{"date":"2026-02-25","close":20.77},{"date":"2026-02-26","close":24.74},{"date":"2026-02-27","close":25.05},{"date":"2026-03-02","close":24.64},{"date":"2026-03-03","close":25.02},{"date":"2026-03-04","close":25.56},{"date":"2026-03-05","close":26.59},{"date":"2026-03-06","close":26.4},{"date":"2026-03-09","close":25.76},{"date":"2026-03-10","close":26.01},{"date":"2026-03-11","close":29.07},{"date":"2026-03-12","close":28.41},{"date":"2026-03-13","close":28.06},{"date":"2026-03-16","close":27.16},{"date":"2026-03-17","close":27.33},{"date":"2026-03-18","close":27.43},{"date":"2026-03-19","close":27.44},{"date":"2026-03-20","close":26.76},{"date":"2026-03-23","close":26.44},{"date":"2026-03-24","close":26.31},{"date":"2026-03-25","close":26.82},{"date":"2026-03-26","close":26.89},{"date":"2026-03-27","close":25.85},{"date":"2026-03-30","close":25.5},{"date":"2026-03-31","close":26.43},{"date":"2026-04-01","close":26.55},{"date":"2026-04-02","close":26.53},{"date":"2026-04-06","close":26.7},{"date":"2026-04-07","close":26.58},{"date":"2026-04-08","close":26.85},{"date":"2026-04-09","close":26.44},{"date":"2026-04-10","close":26.88},{"date":"2026-04-13","close":26.75},{"date":"2026-04-14","close":26.56},{"date":"2026-04-15","close":27.29},{"date":"2026-04-16","close":27.68},{"date":"2026-04-17","close":27.22},{"date":"2026-04-20","close":27.65},{"date":"2026-04-21","close":27.64},{"date":"2026-04-22","close":27.49},{"date":"2026-04-23","close":27.93},{"date":"2026-04-24","close":28.12},{"date":"2026-04-27","close":28.03},{"date":"2026-04-28","close":27.31},{"date":"2026-04-29","close":27.38},{"date":"2026-04-30","close":27.8},{"date":"2026-05-01","close":28.38},{"date":"2026-05-04","close":27.41},{"date":"2026-05-05","close":28.1},{"date":"2026-05-06","close":27.76},{"date":"2026-05-07","close":27.78},{"date":"2026-05-08","close":28.04},{"date":"2026-05-11","close":27.77},{"date":"2026-05-12","close":25.41},{"date":"2026-05-13","close":26.79},{"date":"2026-05-14","close":27.16},{"date":"2026-05-15","close":27.8},{"date":"2026-05-18","close":27.62},{"date":"2026-05-19","close":27.5},{"date":"2026-05-20","close":27.55},{"date":"2026-05-21","close":27.9},{"date":"2026-05-22","close":28.47},{"date":"2026-05-26","close":28.38},{"date":"2026-05-27","close":28.78},{"date":"2026-05-28","close":29.08},{"date":"2026-05-29","close":29.05},{"date":"2026-06-01","close":29.15},{"date":"2026-06-02","close":29.22},{"date":"2026-06-03","close":29.18},{"date":"2026-06-04","close":29.26},{"date":"2026-06-05","close":29.2},{"date":"2026-06-08","close":29.32},{"date":"2026-06-09","close":29.45},{"date":"2026-06-10","close":29.47},{"date":"2026-06-11","close":29.51},{"date":"2026-06-12","close":29.49},{"date":"2026-06-15","close":29.5},{"date":"2026-06-16","close":29.31},{"date":"2026-06-17","close":29.21},{"date":"2026-06-18","close":29.22},{"date":"2026-06-22","close":29.29},{"date":"2026-06-23","close":29.43},{"date":"2026-06-24","close":29.6},{"date":"2026-06-25","close":30.41},{"date":"2026-06-26","close":30.19},{"date":"2026-06-29","close":29.82},{"date":"2026-06-30","close":30.18},{"date":"2026-07-01","close":30.41},{"date":"2026-07-02","close":30.39},{"date":"2026-07-06","close":30.14},{"date":"2026-07-07","close":30.35},{"date":"2026-07-08","close":29.82},{"date":"2026-07-09","close":29.77},{"date":"2026-07-10","close":29.84},{"date":"2026-07-13","close":29.66},{"date":"2026-07-14","close":29.85},{"date":"2026-07-15","close":30.13},{"date":"2026-07-16","close":29.91},{"date":"2026-07-17","close":29.86},{"date":"2026-07-20","close":29.8},{"date":"2026-07-21","close":30.03},{"date":"2026-07-22","close":29.94},{"date":"2026-07-23","close":29.9},{"date":"2026-07-24","close":29.94},{"date":"2026-07-27","close":29.97},{"date":"2026-07-28","close":29.95},{"date":"2026-07-29","close":29.77},{"date":"2026-07-30","close":29.61},{"date":"2026-07-31","close":29.75},{"date":"2026-08-03","close":29.73},{"date":"2026-08-04","close":30.12},{"date":"2026-08-05","close":30.1},{"date":"2026-08-06","close":30.05},{"date":"2026-08-07","close":30.15},{"date":"2026-08-10","close":30.07},{"date":"2026-08-11","close":29.74},{"date":"2026-08-12","close":29.63},{"date":"2026-08-13","close":29.66},{"date":"2026-08-14","close":29.75},{"date":"2026-08-17","close":29.66},{"date":"2026-08-18","close":29.63},{"date":"2026-08-19","close":29.59},{"date":"2026-08-20","close":29.64},{"date":"2026-08-21","close":29.76},{"date":"2026-08-24","close":29.66},{"date":"2026-08-25","close":29.66},{"date":"2026-08-26","close":29.66},{"date":"2026-08-27","close":29.64},{"date":"2026-08-28","close":29.73},{"date":"2026-08-31","close":29.7},{"date":"2026-09-01","close":29.67},{"date":"2026-09-02","close":29.69},{"date":"2026-09-03","close":29.68},{"date":"2026-09-04","close":29.68},{"date":"2026-09-08","close":29.66},{"date":"2026-09-09","close":29.67},{"date":"2026-09-10","close":29.65},{"date":"2026-09-11","close":29.67},{"date":"2026-09-14","close":29.68},{"date":"2026-09-15","close":29.65},{"date":"2026-09-16","close":29.67},{"date":"2026-09-17","close":29.67},{"date":"2026-09-18","close":29.64},{"date":"2026-09-21","close":29.65},{"date":"2026-09-22","close":29.62},{"date":"2026-09-23","close":29.61},{"date":"2026-09-24","close":29.62},{"date":"2026-09-25","close":29.59},{"date":"2026-09-28","close":29.59},{"date":"2026-09-29","close":29.62},{"date":"2026-09-30","close":29.65},{"date":"2026-10-01","close":29.62},{"date":"2026-10-02","close":29.65},{"date":"2026-10-05","close":29.65},{"date":"2026-10-06","close":29.65},{"date":"2026-10-07","close":29.49},{"date":"2026-10-08","close":29.52},{"date":"2026-10-09","close":29.5},{"date":"2026-10-12","close":29.58},{"date":"2026-10-13","close":29.47},{"date":"2026-10-14","close":29.3},{"date":"2026-10-15","close":29.25},{"date":"2026-10-16","close":28.8},{"date":"2026-10-19","close":29.04},{"date":"2026-10-20","close":29.09},{"date":"2026-10-21","close":28.9},{"date":"2026-10-22","close":29.07}],"chart_data":[{"date":"2024-10-23","open":43.53,"high":44.15,"low":42.59,"close":42.8,"volume":2994988,"rsi_14":45.13,"sma_20":43.67,"sma_60":39.48,"sma_120":38.01},{"date":"2024-10-24","open":43.39,"high":44.01,"low":42.96,"close":43.69,"volume":3648419,"rsi_14":46.47,"sma_20":43.8,"sma_60":39.54,"sma_120":38.08},{"date":"2024-10-25","open":44.32,"high":44.88,"low":43.77,"close":44.18,"volume":2515468,"rsi_14":48.65,"sma_20":43.92,"sma_60":39.66,"sma_120":38.15},{"date":"2024-10-28","open":44.87,"high":45.58,"low":44.45,"close":45.53,"volume":2828898,"rsi_14":59.86,"sma_20":44.11,"sma_60":39.82,"sma_120":38.23},{"date":"2024-10-29","open":45.16,"high":45.65,"low":44.78,"close":45.28,"volume":4399722,"rsi_14":54.07,"sma_20":44.34,"sma_60":40.02,"sma_120":38.3},{"date":"2024-10-30","open":42.79,"high":43.88,"low":40.2,"close":41.56,"volume":10648293,"rsi_14":42.48,"sma_20":44.27,"sma_60":40.14,"sma_120":38.34},{"date":"2024-10-31","open":41.13,"high":41.77,"low":39.75,"close":40.05,"volume":7137056,"rsi_14":34.32,"sma_20":44.08,"sma_60":40.22,"sma_120":38.37},{"date":"2024-11-01","open":40.44,"high":41.01,"low":39.18,"close":39.22,"volume":3781759,"rsi_14":27.51,"sma_20":43.82,"sma_60":40.27,"sma_120":38.39},{"date":"2024-11-04","open":39.02,"high":40.26,"low":39.02,"close":39.65,"volume":3035667,"rsi_14":30.77,"sma_20":43.57,"sma_60":40.34,"sma_120":38.42},{"date":"2024-11-05","open":39.51,"high":39.76,"low":38.31,"close":38.79,"volume":5243399,"rsi_14":29.73,"sma_20":43.35,"sma_60":40.4,"sma_120":38.44},{"date":"2024-11-06","open":40.68,"high":41.5,"low":40.0,"close":40.47,"volume":5902120,"rsi_14":33.29,"sma_20":43.15,"sma_60":40.49,"sma_120":38.48},{"date":"2024-11-07","open":40.72,"high":41.76,"low":40.7,"close":41.11,"volume":2393554,"rsi_14":36.85,"sma_20":43.03,"sma_60":40.59,"sma_120":38.53},{"date":"2024-11-08","open":40.84,"high":41.12,"low":40.34,"close":40.84,"volume":2597385,"rsi_14":39.69,"sma_20":42.85,"sma_60":40.65,"sma_120":38.58},{"date":"2024-11-11","open":41.04,"high":41.2,"low":40.15,"close":40.22,"volume":2492407,"rsi_14":37.13,"sma_20":42.58,"sma_60":40.71,"sma_120":38.62},{"date":"2024-11-12","open":39.68,"high":39.81,"low":38.82,"close":39.43,"volume":3926659,"rsi_14":38.24,"sma_20":42.3,"sma_60":40.75,"sma_120":38.66},{"date":"2024-11-13","open":39.37,"high":39.71,"low":38.76,"close":39.3,"volume":3353277,"rsi_14":33.82,"sma_20":42.03,"sma_60":40.8,"sma_120":38.71},{"date":"2024-11-14","open":39.33,"high":39.95,"low":38.94,"close":38.99,"volume":2260500,"rsi_14":30.62,"sma_20":41.71,"sma_60":40.84,"sma_120":38.76},{"date":"2024-11-15","open":38.9,"high":38.96,"low":36.92,"close":37.04,"volume":5913172,"rsi_14":19.66,"sma_20":41.3,"sma_60":40.85,"sma_120":38.79},{"date":"2024-11-18","open":36.88,"high":37.2,"low":36.38,"close":36.54,"volume":4042692,"rsi_14":19.31,"sma_20":40.94,"sma_60":40.82,"sma_120":38.83},{"date":"2024-11-19","open":35.84,"high":37.45,"low":35.63,"close":37.38,"volume":3656931,"rsi_14":31.59,"sma_20":40.6,"sma_60":40.82,"sma_120":38.87},{"date":"2024-11-20","open":37.12,"high":37.64,"low":36.83,"close":37.59,"volume":2321169,"rsi_14":37.77,"sma_20":40.34,"sma_60":40.82,"sma_120":38.89},{"date":"2024-11-21","open":37.59,"high":38.16,"low":36.95,"close":37.56,"volume":2464419,"rsi_14":41.04,"sma_20":40.04,"sma_60":40.83,"sma_120":38.9},{"date":"2024-11-22","open":37.64,"high":37.86,"low":37.32,"close":37.6,"volume":2780810,"rsi_14":38.44,"sma_20":39.71,"sma_60":40.83,"sma_120":38.92},{"date":"2024-11-25","open":37.89,"high":39.97,"low":37.87,"close":39.42,"volume":4142087,"rsi_14":53.2,"sma_20":39.4,"sma_60":40.86,"sma_120":38.95},{"date":"2024-11-26","open":39.25,"high":39.4,"low":38.3,"close":38.68,"volume":2313358,"rsi_14":39.93,"sma_20":39.07,"sma_60":40.9,"sma_120":38.96},{"date":"2024-11-27","open":38.8,"high":39.36,"low":38.13,"close":38.25,"volume":2211710,"rsi_14":33.53,"sma_20":38.91,"sma_60":40.92,"sma_120":38.98},{"date":"2024-11-29","open":38.41,"high":38.69,"low":38.16,"close":38.49,"volume":1510504,"rsi_14":36.42,"sma_20":38.83,"sma_60":40.95,"sma_120":39.0},{"date":"2024-12-02","open":38.5,"high":39.56,"low":38.4,"close":39.01,"volume":6056430,"rsi_14":42.92,"sma_20":38.82,"sma_60":40.98,"sma_120":39.02},{"date":"2024-12-03","open":38.85,"high":39.0,"low":36.52,"close":38.18,"volume":7689159,"rsi_14":42.72,"sma_20":38.74,"sma_60":41.02,"sma_120":39.02},{"date":"2024-12-04","open":38.35,"high":38.8,"low":37.61,"close":38.62,"volume":3044509,"rsi_14":46.21,"sma_20":38.74,"sma_60":41.06,"sma_120":39.02},{"date":"2024-12-05","open":38.53,"high":38.89,"low":37.8,"close":37.9,"volume":3689421,"rsi_14":44.15,"sma_20":38.61,"sma_60":41.09,"sma_120":39.04},{"date":"2024-12-06","open":38.19,"high":38.66,"low":37.59,"close":37.6,"volume":3716846,"rsi_14":53.65,"sma_20":38.43,"sma_60":41.1,"sma_120":39.05},{"date":"2024-12-09","open":38.0,"high":38.0,"low":36.61,"close":36.66,"volume":3347511,"rsi_14":50.74,"sma_20":38.22,"sma_60":41.07,"sma_120":39.05},{"date":"2024-12-10","open":36.65,"high":37.8,"low":35.96,"close":36.92,"volume":4484283,"rsi_14":46.95,"sma_20":38.06,"sma_60":41.03,"sma_120":39.03},{"date":"2024-12-11","open":37.14,"high":37.29,"low":36.31,"close":37.11,"volume":5139688,"rsi_14":46.8,"sma_20":37.94,"sma_60":40.97,"sma_120":39.01},{"date":"2024-12-12","open":37.09,"high":39.27,"low":37.02,"close":37.81,"volume":3372621,"rsi_14":51.53,"sma_20":37.87,"sma_60":40.93,"sma_120":39.0},{"date":"2024-12-13","open":38.0,"high":38.35,"low":36.77,"close":37.01,"volume":2394022,"rsi_14":46.7,"sma_20":37.77,"sma_60":40.86,"sma_120":39.0},{"date":"2024-12-16","open":36.79,"high":37.66,"low":36.31,"close":36.52,"volume":3653274,"rsi_14":30.95,"sma_20":37.74,"sma_60":40.77,"sma_120":38.98},{"date":"2024-12-17","open":36.28,"high":36.65,"low":35.83,"close":36.13,"volume":3237385,"rsi_14":32.44,"sma_20":37.72,"sma_60":40.69,"sma_120":38.96},{"date":"2024-12-18","open":36.32,"high":36.58,"low":33.82,"close":33.88,"volume":5155302,"rsi_14":25.94,"sma_20":37.55,"sma_60":40.57,"sma_120":38.91},{"date":"2024-12-19","open":34.24,"high":34.93,"low":32.88,"close":33.07,"volume":7626110,"rsi_14":21.92,"sma_20":37.32,"sma_60":40.44,"sma_120":38.87},{"date":"2024-12-20","open":33.04,"high":33.86,"low":32.69,"close":32.82,"volume":10146360,"rsi_14":17.0,"sma_20":37.08,"sma_60":40.31,"sma_120":38.83},{"date":"2024-12-23","open":32.8,"high":33.34,"low":32.42,"close":32.89,"volume":5357699,"rsi_14":19.32,"sma_20":36.85,"sma_60":40.16,"sma_120":38.79},{"date":"2024-12-24","open":32.85,"high":33.54,"low":32.61,"close":33.33,"volume":2414489,"rsi_14":19.27,"sma_20":36.54,"sma_60":40.02,"sma_120":38.76},{"date":"2024-12-26","open":33.1,"high":33.51,"low":33.0,"close":33.33,"volume":3651262,"rsi_14":21.04,"sma_20":36.28,"sma_60":39.9,"sma_120":38.72},{"date":"2024-12-27","open":33.08,"high":33.36,"low":32.74,"close":33.09,"volume":3446060,"rsi_14":21.2,"sma_20":36.02,"sma_60":39.73,"sma_120":38.69},{"date":"2024-12-30","open":32.54,"high":33.28,"low":32.11,"close":32.82,"volume":4404620,"rsi_14":23.18,"sma_20":35.74,"sma_60":39.55,"sma_120":38.66},{"date":"2024-12-31","open":32.92,"high":33.76,"low":32.81,"close":33.42,"volume":3808323,"rsi_14":26.67,"sma_20":35.46,"sma_60":39.36,"sma_120":38.61},{"date":"2025-01-02","open":33.66,"high":34.09,"low":32.35,"close":32.59,"volume":4677900,"rsi_14":22.24,"sma_20":35.18,"sma_60":39.16,"sma_120":38.55},{"date":"2025-01-03","open":32.65,"high":32.85,"low":31.86,"close":32.51,"volume":4122451,"rsi_14":14.76,"sma_20":34.87,"sma_60":38.99,"sma_120":38.5},{"date":"2025-01-06","open":32.99,"high":34.15,"low":32.99,"close":33.39,"volume":4247033,"rsi_14":26.18,"sma_20":34.64,"sma_60":38.8,"sma_120":38.44},{"date":"2025-01-07","open":33.83,"high":34.33,"low":31.66,"close":33.05,"volume":4082555,"rsi_14":26.71,"sma_20":34.42,"sma_60":38.63,"sma_120":38.4},{"date":"2025-01-08","open":32.7,"high":32.75,"low":31.79,"close":31.98,"volume":4430907,"rsi_14":24.48,"sma_20":34.18,"sma_60":38.42,"sma_120":38.36},{"date":"2025-01-10","open":31.27,"high":31.67,"low":30.78,"close":31.43,"volume":6037017,"rsi_14":30.95,"sma_20":33.91,"sma_60":38.18,"sma_120":38.32},{"date":"2025-01-13","open":31.02,"high":32.45,"low":30.95,"close":32.07,"volume":4922281,"rsi_14":42.01,"sma_20":33.66,"sma_60":37.97,"sma_120":38.28},{"date":"2025-01-14","open":32.39,"high":33.51,"low":32.21,"close":33.19,"volume":4248288,"rsi_14":52.59,"sma_20":33.43,"sma_60":37.78,"sma_120":38.25},{"date":"2025-01-15","open":34.6,"high":34.75,"low":33.29,"close":33.38,"volume":5027705,"rsi_14":53.38,"sma_20":33.24,"sma_60":37.57,"sma_120":38.24},{"date":"2025-01-16","open":33.32,"high":33.7,"low":32.82,"close":33.32,"volume":6686974,"rsi_14":49.93,"sma_20":33.08,"sma_60":37.38,"sma_120":38.24},{"date":"2025-01-17","open":33.82,"high":34.26,"low":33.51,"close":34.05,"volume":6973589,"rsi_14":54.74,"sma_20":32.98,"sma_60":37.21,"sma_120":38.23},{"date":"2025-01-21","open":34.39,"high":34.61,"low":33.86,"close":34.23,"volume":5182881,"rsi_14":57.56,"sma_20":33.0,"sma_60":37.05,"sma_120":38.22},{"date":"2025-01-22","open":34.21,"high":34.26,"low":33.51,"close":33.76,"volume":3406177,"rsi_14":56.07,"sma_20":33.03,"sma_60":36.9,"sma_120":38.19},{"date":"2025-01-23","open":33.76,"high":34.4,"low":33.61,"close":34.15,"volume":2856806,"rsi_14":54.85,"sma_20":33.1,"sma_60":36.74,"sma_120":38.14},{"date":"2025-01-24","open":34.02,"high":35.22,"low":34.02,"close":34.59,"volume":4696833,"rsi_14":64.01,"sma_20":33.18,"sma_60":36.58,"sma_120":38.12},{"date":"2025-01-27","open":34.32,"high":35.18,"low":34.32,"close":35.02,"volume":4726503,"rsi_14":66.76,"sma_20":33.27,"sma_60":36.41,"sma_120":38.11},{"date":"2025-01-28","open":34.89,"high":35.78,"low":34.73,"close":35.74,"volume":3492046,"rsi_14":66.03,"sma_20":33.39,"sma_60":36.25,"sma_120":38.13},{"date":"2025-01-29","open":35.63,"high":35.82,"low":35.15,"close":35.58,"volume":5248538,"rsi_14":67.69,"sma_20":33.51,"sma_60":36.15,"sma_120":38.14},{"date":"2025-01-30","open":35.95,"high":36.62,"low":35.85,"close":36.23,"volume":4238308,"rsi_14":81.58,"sma_20":33.68,"sma_60":36.08,"sma_120":38.15},{"date":"2025-01-31","open":36.32,"high":36.6,"low":35.86,"close":36.05,"volume":2896849,"rsi_14":86.32,"sma_20":33.82,"sma_60":36.03,"sma_120":38.15},{"date":"2025-02-03","open":34.87,"high":35.79,"low":34.45,"close":35.53,"volume":3160187,"rsi_14":77.72,"sma_20":33.96,"sma_60":35.96,"sma_120":38.15},{"date":"2025-02-04","open":35.7,"high":36.18,"low":35.4,"close":36.13,"volume":2692732,"rsi_14":75.7,"sma_20":34.14,"sma_60":35.92,"sma_120":38.16},{"date":"2025-02-05","open":36.27,"high":36.41,"low":35.7,"close":36.31,"volume":1968815,"rsi_14":75.66,"sma_20":34.29,"sma_60":35.85,"sma_120":38.17},{"date":"2025-02-06","open":36.62,"high":37.13,"low":36.03,"close":36.4,"volume":3304843,"rsi_14":76.83,"sma_20":34.46,"sma_60":35.77,"sma_120":38.18},{"date":"2025-02-07","open":36.63,"high":36.7,"low":35.49,"close":35.72,"volume":4092015,"rsi_14":64.67,"sma_20":34.64,"sma_60":35.68,"sma_120":38.17},{"date":"2025-02-10","open":35.79,"high":35.85,"low":34.71,"close":35.57,"volume":5450487,"rsi_14":61.84,"sma_20":34.85,"sma_60":35.61,"sma_120":38.16},{"date":"2025-02-11","open":35.15,"high":36.15,"low":35.15,"close":35.49,"volume":4820044,"rsi_14":66.41,"sma_20":35.02,"sma_60":35.54,"sma_120":38.14},{"date":"2025-02-12","open":35.21,"high":35.72,"low":34.62,"close":35.6,"volume":3592346,"rsi_14":64.53,"sma_20":35.14,"sma_60":35.48,"sma_120":38.14},{"date":"2025-02-13","open":37.31,"high":38.9,"low":37.18,"close":38.87,"volume":8685511,"rsi_14":77.37,"sma_20":35.42,"sma_60":35.48,"sma_120":38.16},{"date":"2025-02-14","open":39.39,"high":40.0,"low":39.02,"close":39.76,"volume":3592949,"rsi_14":78.62,"sma_20":35.74,"sma_60":35.52,"sma_120":38.19},{"date":"2025-02-18","open":39.86,"high":39.86,"low":39.02,"close":39.53,"volume":3585212,"rsi_14":74.33,"sma_20":36.01,"sma_60":35.57,"sma_120":38.2},{"date":"2025-02-19","open":38.92,"high":39.03,"low":37.75,"close":37.97,"volume":4278611,"rsi_14":63.0,"sma_20":36.2,"sma_60":35.58,"sma_120":38.2},{"date":"2025-02-20","open":37.82,"high":38.43,"low":37.52,"close":37.76,"volume":3169748,"rsi_14":58.74,"sma_20":36.4,"sma_60":35.58,"sma_120":38.2},{"date":"2025-02-21","open":38.0,"high":38.09,"low":35.03,"close":35.34,"volume":6998688,"rsi_14":46.77,"sma_20":36.46,"sma_60":35.55,"sma_120":38.19},{"date":"2025-02-24","open":35.84,"high":35.85,"low":34.58,"close":35.04,"volume":4501786,"rsi_14":47.73,"sma_20":36.48,"sma_60":35.5,"sma_120":38.17},{"date":"2025-02-25","open":34.88,"high":35.35,"low":33.98,"close":34.87,"volume":6200937,"rsi_14":43.91,"sma_20":36.47,"sma_60":35.43,"sma_120":38.15},{"date":"2025-02-26","open":35.79,"high":36.26,"low":34.21,"close":34.56,"volume":6314564,"rsi_14":41.64,"sma_20":36.42,"sma_60":35.36,"sma_120":38.13},{"date":"2025-02-27","open":34.64,"high":34.68,"low":33.23,"close":33.25,"volume":4888337,"rsi_14":36.53,"sma_20":36.3,"sma_60":35.28,"sma_120":38.1},{"date":"2025-02-28","open":33.16,"high":33.82,"low":32.61,"close":33.22,"volume":6666216,"rsi_14":38.68,"sma_20":36.15,"sma_60":35.19,"sma_120":38.07},{"date":"2025-03-03","open":33.61,"high":34.22,"low":31.37,"close":31.47,"volume":6571083,"rsi_14":33.78,"sma_20":35.92,"sma_60":35.06,"sma_120":38.02},{"date":"2025-03-04","open":30.87,"high":31.42,"low":29.27,"close":30.73,"volume":7588986,"rsi_14":32.11,"sma_20":35.68,"sma_60":34.94,"sma_120":37.98},{"date":"2025-03-05","open":30.82,"high":31.32,"low":29.77,"close":30.37,"volume":7141225,"rsi_14":30.7,"sma_20":35.39,"sma_60":34.8,"sma_120":37.93},{"date":"2025-03-06","open":30.18,"high":30.3,"low":28.85,"close":28.91,"volume":6625409,"rsi_14":7.58,"sma_20":35.02,"sma_60":34.65,"sma_120":37.87},{"date":"2025-03-07","open":28.72,"high":28.89,"low":26.92,"close":28.48,"volume":9478905,"rsi_14":0.0,"sma_20":34.63,"sma_60":34.5,"sma_120":37.8},{"date":"2025-03-10","open":28.15,"high":28.49,"low":26.84,"close":27.26,"volume":6251088,"rsi_14":0.0,"sma_20":34.2,"sma_60":34.34,"sma_120":37.71},{"date":"2025-03-11","open":27.33,"high":28.19,"low":26.91,"close":27.84,"volume":7765423,"rsi_14":5.14,"sma_20":33.82,"sma_60":34.19,"sma_120":37.61},{"date":"2025-03-12","open":28.4,"high":28.64,"low":27.06,"close":27.32,"volume":5019435,"rsi_14":5.0,"sma_20":33.41,"sma_60":34.03,"sma_120":37.5},{"date":"2025-03-13","open":27.22,"high":27.47,"low":26.42,"close":26.63,"volume":5213536,"rsi_14":5.88,"sma_20":32.96,"sma_60":33.84,"sma_120":37.39},{"date":"2025-03-14","open":27.19,"high":28.4,"low":27.06,"close":28.07,"volume":5248941,"rsi_14":18.35,"sma_20":32.42,"sma_60":33.69,"sma_120":37.27},{"date":"2025-03-17","open":28.15,"high":28.91,"low":27.98,"close":28.08,"volume":5736159,"rsi_14":18.71,"sma_20":31.84,"sma_60":33.55,"sma_120":37.16},{"date":"2025-03-18","open":28.08,"high":28.73,"low":27.46,"close":27.56,"volume":3901697,"rsi_14":18.35,"sma_20":31.24,"sma_60":33.41,"sma_120":37.05},{"date":"2025-03-19","open":27.56,"high":29.59,"low":27.56,"close":29.12,"volume":8617298,"rsi_14":31.74,"sma_20":30.79,"sma_60":33.33,"sma_120":36.95},{"date":"2025-03-20","open":28.76,"high":29.2,"low":28.23,"close":28.25,"volume":4719772,"rsi_14":29.55,"sma_20":30.32,"sma_60":33.25,"sma_120":36.85},{"date":"2025-03-21","open":27.8,"high":27.86,"low":26.73,"close":27.36,"volume":9462149,"rsi_14":31.8,"sma_20":29.92,"sma_60":33.16,"sma_120":36.73},{"date":"2025-03-24","open":27.84,"high":28.26,"low":27.7,"close":28.13,"volume":6078473,"rsi_14":38.52,"sma_20":29.57,"sma_60":33.08,"sma_120":36.62},{"date":"2025-03-25","open":28.23,"high":28.45,"low":27.36,"close":27.54,"volume":3344312,"rsi_14":37.75,"sma_20":29.21,"sma_60":32.98,"sma_120":36.5},{"date":"2025-03-26","open":27.48,"high":27.89,"low":27.17,"close":27.6,"volume":3045374,"rsi_14":43.55,"sma_20":28.86,"sma_60":32.89,"sma_120":36.39},{"date":"2025-03-27","open":27.35,"high":27.55,"low":26.98,"close":27.01,"volume":3582312,"rsi_14":42.87,"sma_20":28.55,"sma_60":32.79,"sma_120":36.26},{"date":"2025-03-28","open":26.92,"high":27.02,"low":25.43,"close":25.67,"volume":5878312,"rsi_14":42.38,"sma_20":28.17,"sma_60":32.67,"sma_120":36.11},{"date":"2025-03-31","open":25.18,"high":25.25,"low":24.01,"close":25.0,"volume":9557093,"rsi_14":36.5,"sma_20":27.85,"sma_60":32.53,"sma_120":35.95},{"date":"2025-04-01","open":24.81,"high":25.13,"low":24.18,"close":24.83,"volume":4448005,"rsi_14":37.76,"sma_20":27.55,"sma_60":32.4,"sma_120":35.78},{"date":"2025-04-02","open":24.75,"high":26.45,"low":24.63,"close":26.27,"volume":6309298,"rsi_14":48.35,"sma_20":27.35,"sma_60":32.29,"sma_120":35.64},{"date":"2025-04-03","open":24.4,"high":24.82,"low":23.47,"close":23.77,"volume":12087226,"rsi_14":32.05,"sma_20":27.09,"sma_60":32.13,"sma_120":35.47},{"date":"2025-04-04","open":22.69,"high":23.64,"low":21.4,"close":23.18,"volume":10237454,"rsi_14":30.49,"sma_20":26.82,"sma_60":31.97,"sma_120":35.3},{"date":"2025-04-07","open":22.32,"high":25.19,"low":22.31,"close":23.75,"volume":9677058,"rsi_14":34.89,"sma_20":26.65,"sma_60":31.83,"sma_120":35.12},{"date":"2025-04-08","open":24.75,"high":25.23,"low":23.12,"close":23.51,"volume":7844774,"rsi_14":25.16,"sma_20":26.43,"sma_60":31.7,"sma_120":34.94},{"date":"2025-04-09","open":23.38,"high":27.76,"low":23.21,"close":27.57,"volume":10623019,"rsi_14":47.65,"sma_20":26.45,"sma_60":31.62,"sma_120":34.8},{"date":"2025-04-10","open":26.55,"high":26.93,"low":24.75,"close":25.45,"volume":6276844,"rsi_14":43.92,"sma_20":26.39,"sma_60":31.5,"sma_120":34.64},{"date":"2025-04-11","open":25.26,"high":25.67,"low":24.64,"close":25.33,"volume":4472952,"rsi_14":40.7,"sma_20":26.25,"sma_60":31.36,"sma_120":34.47},{"date":"2025-04-14","open":25.82,"high":25.95,"low":24.75,"close":25.28,"volume":3092611,"rsi_14":42.22,"sma_20":26.11,"sma_60":31.23,"sma_120":34.3},{"date":"2025-04-15","open":25.35,"high":25.83,"low":24.98,"close":25.07,"volume":3113990,"rsi_14":41.38,"sma_20":25.98,"sma_60":31.08,"sma_120":34.15},{"date":"2025-04-16","open":24.94,"high":25.19,"low":24.27,"close":24.75,"volume":4303505,"rsi_14":42.15,"sma_20":25.77,"sma_60":30.92,"sma_120":33.98},{"date":"2025-04-17","open":24.75,"high":25.67,"low":24.67,"close":25.51,"volume":3722524,"rsi_14":49.42,"sma_20":25.63,"sma_60":30.78,"sma_120":33.84},{"date":"2025-04-21","open":25.16,"high":25.54,"low":24.68,"close":25.0,"volume":5989175,"rsi_14":50.0,"sma_20":25.51,"sma_60":30.63,"sma_120":33.69},{"date":"2025-04-22","open":25.36,"high":26.86,"low":25.36,"close":26.75,"volume":11280990,"rsi_14":56.3,"sma_20":25.44,"sma_60":30.5,"sma_120":33.54},{"date":"2025-04-23","open":27.74,"high":28.63,"low":26.48,"close":26.72,"volume":7504815,"rsi_14":51.63,"sma_20":25.4,"sma_60":30.36,"sma_120":33.38},{"date":"2025-04-24","open":26.79,"high":27.47,"low":26.39,"close":27.17,"volume":7549629,"rsi_14":64.43,"sma_20":25.38,"sma_60":30.22,"sma_120":33.23},{"date":"2025-04-25","open":27.6,"high":28.71,"low":27.51,"close":28.44,"volume":5507772,"rsi_14":71.11,"sma_20":25.45,"sma_60":30.1,"sma_120":33.12},{"date":"2025-04-28","open":28.44,"high":28.87,"low":27.98,"close":28.06,"volume":4231319,"rsi_14":67.56,"sma_20":25.57,"sma_60":29.96,"sma_120":33.02},{"date":"2025-04-29","open":27.85,"high":28.08,"low":27.08,"close":27.99,"volume":8827341,"rsi_14":68.51,"sma_20":25.72,"sma_60":29.83,"sma_120":32.93},{"date":"2025-04-30","open":28.72,"high":28.73,"low":26.72,"close":27.06,"volume":8719162,"rsi_14":47.16,"sma_20":25.83,"sma_60":29.69,"sma_120":32.82},{"date":"2025-05-01","open":27.5,"high":28.03,"low":26.65,"close":27.2,"volume":7049406,"rsi_14":62.52,"sma_20":25.88,"sma_60":29.54,"sma_120":32.73},{"date":"2025-05-02","open":27.74,"high":28.14,"low":27.31,"close":27.8,"volume":4963456,"rsi_14":66.53,"sma_20":26.08,"sma_60":29.4,"sma_120":32.62},{"date":"2025-05-05","open":27.55,"high":28.41,"low":27.27,"close":27.62,"volume":5678922,"rsi_14":65.39,"sma_20":26.3,"sma_60":29.25,"sma_120":32.51},{"date":"2025-05-06","open":27.2,"high":27.35,"low":26.72,"close":26.85,"volume":4587792,"rsi_14":60.91,"sma_20":26.46,"sma_60":29.1,"sma_120":32.39},{"date":"2025-05-07","open":26.95,"high":27.42,"low":26.72,"close":27.09,"volume":5183860,"rsi_14":64.48,"sma_20":26.64,"sma_60":28.96,"sma_120":32.28},{"date":"2025-05-08","open":27.53,"high":28.4,"low":26.75,"close":27.83,"volume":4489887,"rsi_14":64.39,"sma_20":26.65,"sma_60":28.83,"sma_120":32.19},{"date":"2025-05-09","open":27.85,"high":28.07,"low":27.51,"close":28.03,"volume":3019262,"rsi_14":69.55,"sma_20":26.78,"sma_60":28.71,"sma_120":32.09},{"date":"2025-05-12","open":29.98,"high":30.67,"low":29.6,"close":30.08,"volume":6864332,"rsi_14":70.68,"sma_20":27.01,"sma_60":28.56,"sma_120":32.02},{"date":"2025-05-13","open":30.03,"high":30.59,"low":29.7,"close":30.52,"volume":4460558,"rsi_14":72.46,"sma_20":27.28,"sma_60":28.41,"sma_120":31.96},{"date":"2025-05-14","open":30.38,"high":30.72,"low":30.17,"close":30.69,"volume":4122126,"rsi_14":71.52,"sma_20":27.56,"sma_60":28.26,"sma_120":31.92},{"date":"2025-05-15","open":30.39,"high":30.51,"low":29.76,"close":30.31,"volume":3731341,"rsi_14":62.83,"sma_20":27.84,"sma_60":28.13,"sma_120":31.86},{"date":"2025-05-16","open":30.43,"high":30.77,"low":30.21,"close":30.7,"volume":3450440,"rsi_14":68.08,"sma_20":28.1,"sma_60":28.01,"sma_120":31.8},{"date":"2025-05-19","open":30.07,"high":30.12,"low":29.42,"close":29.57,"volume":3190219,"rsi_14":59.45,"sma_20":28.32,"sma_60":27.92,"sma_120":31.73},{"date":"2025-05-20","open":29.42,"high":29.55,"low":29.02,"close":29.41,"volume":3489654,"rsi_14":65.48,"sma_20":28.46,"sma_60":27.82,"sma_120":31.66},{"date":"2025-05-21","open":29.03,"high":29.43,"low":27.91,"close":27.96,"volume":5613136,"rsi_14":54.27,"sma_20":28.52,"sma_60":27.71,"sma_120":31.57},{"date":"2025-05-22","open":27.81,"high":28.17,"low":26.98,"close":27.87,"volume":4640597,"rsi_14":50.42,"sma_20":28.55,"sma_60":27.6,"sma_120":31.48},{"date":"2025-05-23","open":27.1,"high":27.93,"low":27.06,"close":27.69,"volume":4038595,"rsi_14":50.42,"sma_20":28.52,"sma_60":27.5,"sma_120":31.39},{"date":"2025-05-27","open":28.38,"high":28.54,"low":27.77,"close":28.25,"volume":4989323,"rsi_14":58.56,"sma_20":28.53,"sma_60":27.42,"sma_120":31.31},{"date":"2025-05-28","open":28.13,"high":28.24,"low":27.44,"close":27.49,"volume":4409854,"rsi_14":52.3,"sma_20":28.5,"sma_60":27.36,"sma_120":31.21},{"date":"2025-05-29","open":27.82,"high":27.96,"low":26.95,"close":27.27,"volume":4628200,"rsi_14":46.58,"sma_20":28.51,"sma_60":27.3,"sma_120":31.12},{"date":"2025-05-30","open":26.95,"high":27.27,"low":26.68,"close":26.88,"volume":5335929,"rsi_14":43.13,"sma_20":28.5,"sma_60":27.24,"sma_120":31.02},{"date":"2025-06-02","open":26.7,"high":26.7,"low":25.56,"close":26.1,"volume":6964636,"rsi_14":21.97,"sma_20":28.41,"sma_60":27.19,"sma_120":30.92},{"date":"2025-06-03","open":26.02,"high":26.79,"low":25.69,"close":26.47,"volume":4923429,"rsi_14":21.19,"sma_20":28.35,"sma_60":27.16,"sma_120":30.83},{"date":"2025-06-04","open":26.31,"high":26.36,"low":25.72,"close":25.9,"volume":5731903,"rsi_14":17.77,"sma_20":28.31,"sma_60":27.14,"sma_120":30.74},{"date":"2025-06-05","open":25.9,"high":26.1,"low":25.54,"close":25.63,"volume":4178852,"rsi_14":18.03,"sma_20":28.23,"sma_60":27.1,"sma_120":30.65},{"date":"2025-06-06","open":26.08,"high":26.23,"low":25.65,"close":25.73,"volume":2874746,"rsi_14":14.65,"sma_20":28.13,"sma_60":27.07,"sma_120":30.55},{"date":"2025-06-09","open":26.09,"high":26.85,"low":26.05,"close":26.74,"volume":5883867,"rsi_14":29.52,"sma_20":28.06,"sma_60":27.08,"sma_120":30.46},{"date":"2025-06-10","open":26.98,"high":28.28,"low":26.88,"close":28.26,"volume":5636463,"rsi_14":43.08,"sma_20":27.97,"sma_60":27.08,"sma_120":30.39},{"date":"2025-06-11","open":28.53,"high":28.53,"low":27.47,"close":27.9,"volume":4628832,"rsi_14":49.58,"sma_20":27.84,"sma_60":27.08,"sma_120":30.31},{"date":"2025-06-12","open":27.52,"high":27.69,"low":27.06,"close":27.31,"volume":3631637,"rsi_14":46.36,"sma_20":27.67,"sma_60":27.07,"sma_120":30.24},{"date":"2025-06-13","open":26.85,"high":26.86,"low":25.39,"close":25.56,"volume":6901311,"rsi_14":38.5,"sma_20":27.43,"sma_60":27.01,"sma_120":30.17},{"date":"2025-06-16","open":25.98,"high":26.71,"low":25.86,"close":26.25,"volume":6774448,"rsi_14":39.35,"sma_20":27.21,"sma_60":26.98,"sma_120":30.11},{"date":"2025-06-17","open":25.98,"high":26.62,"low":25.92,"close":26.45,"volume":4224231,"rsi_14":44.11,"sma_20":27.06,"sma_60":26.96,"sma_120":30.06},{"date":"2025-06-18","open":26.33,"high":27.78,"low":26.25,"close":27.75,"volume":6350871,"rsi_14":52.42,"sma_20":26.97,"sma_60":26.96,"sma_120":30.02},{"date":"2025-06-20","open":28.3,"high":28.76,"low":27.78,"close":28.15,"volume":7582176,"rsi_14":56.4,"sma_20":26.98,"sma_60":26.97,"sma_120":29.98},{"date":"2025-06-23","open":28.21,"high":28.65,"low":27.57,"close":28.5,"volume":4817748,"rsi_14":62.64,"sma_20":27.01,"sma_60":26.98,"sma_120":29.94},{"date":"2025-06-24","open":28.95,"high":29.81,"low":28.95,"close":29.61,"volume":5734945,"rsi_14":65.35,"sma_20":27.11,"sma_60":27.03,"sma_120":29.91},{"date":"2025-06-25","open":29.64,"high":29.65,"low":28.36,"close":28.6,"volume":5067035,"rsi_14":62.65,"sma_20":27.13,"sma_60":27.07,"sma_120":29.87},{"date":"2025-06-26","open":28.6,"high":29.07,"low":28.4,"close":28.51,"volume":6263760,"rsi_14":63.73,"sma_20":27.18,"sma_60":27.13,"sma_120":29.83},{"date":"2025-06-27","open":28.66,"high":28.9,"low":28.09,"close":28.86,"volume":6361099,"rsi_14":64.57,"sma_20":27.26,"sma_60":27.2,"sma_120":29.8},{"date":"2025-06-30","open":28.78,"high":28.8,"low":28.14,"close":28.39,"volume":4878467,"rsi_14":58.09,"sma_20":27.33,"sma_60":27.24,"sma_120":29.76},{"date":"2025-07-01","open":28.38,"high":30.29,"low":28.37,"close":29.61,"volume":8544093,"rsi_14":56.8,"sma_20":27.51,"sma_60":27.33,"sma_120":29.73},{"date":"2025-07-02","open":29.68,"high":30.02,"low":29.26,"close":29.64,"volume":7757940,"rsi_14":59.1,"sma_20":27.67,"sma_60":27.44,"sma_120":29.7},{"date":"2025-07-03","open":30.0,"high":30.07,"low":29.58,"close":29.71,"volume":3295613,"rsi_14":63.27,"sma_20":27.86,"sma_60":27.54,"sma_120":29.69},{"date":"2025-07-07","open":29.45,"high":30.28,"low":29.09,"close":29.42,"volume":3952964,"rsi_14":75.46,"sma_20":28.05,"sma_60":27.64,"sma_120":29.67},{"date":"2025-07-08","open":29.57,"high":30.12,"low":29.0,"close":29.97,"volume":3569759,"rsi_14":75.0,"sma_20":28.26,"sma_60":27.68,"sma_120":29.65},{"date":"2025-07-09","open":30.1,"high":30.19,"low":29.44,"close":29.59,"volume":3473645,"rsi_14":70.6,"sma_20":28.4,"sma_60":27.75,"sma_120":29.62},{"date":"2025-07-10","open":29.64,"high":31.58,"low":29.53,"close":31.51,"volume":7543318,"rsi_14":72.82,"sma_20":28.56,"sma_60":27.85,"sma_120":29.61},{"date":"2025-07-11","open":31.01,"high":31.23,"low":29.9,"close":30.03,"volume":5145242,"rsi_14":60.09,"sma_20":28.67,"sma_60":27.93,"sma_120":29.58},{"date":"2025-07-14","open":29.93,"high":30.89,"low":29.64,"close":30.84,"volume":4139048,"rsi_14":61.96,"sma_20":28.85,"sma_60":28.03,"sma_120":29.55},{"date":"2025-07-15","open":31.02,"high":31.02,"low":29.77,"close":29.83,"volume":4102469,"rsi_14":51.14,"sma_20":29.06,"sma_60":28.11,"sma_120":29.52},{"date":"2025-07-16","open":30.12,"high":30.46,"low":29.42,"close":30.0,"volume":3253602,"rsi_14":57.92,"sma_20":29.25,"sma_60":28.19,"sma_120":29.48},{"date":"2025-07-17","open":30.2,"high":31.06,"low":30.16,"close":30.35,"volume":5594416,"rsi_14":60.11,"sma_20":29.44,"sma_60":28.27,"sma_120":29.45},{"date":"2025-07-18","open":30.66,"high":30.96,"low":29.86,"close":29.93,"volume":4645199,"rsi_14":55.83,"sma_20":29.55,"sma_60":28.33,"sma_120":29.41},{"date":"2025-07-21","open":30.17,"high":30.42,"low":29.58,"close":29.81,"volume":5254083,"rsi_14":58.05,"sma_20":29.64,"sma_60":28.38,"sma_120":29.37},{"date":"2025-07-22","open":29.79,"high":30.23,"low":28.93,"close":29.95,"volume":4889213,"rsi_14":52.2,"sma_20":29.71,"sma_60":28.43,"sma_120":29.32},{"date":"2025-07-23","open":30.27,"high":30.53,"low":29.73,"close":29.87,"volume":5061312,"rsi_14":51.48,"sma_20":29.72,"sma_60":28.45,"sma_120":29.27},{"date":"2025-07-24","open":29.67,"high":29.89,"low":28.58,"close":28.66,"volume":4141670,"rsi_14":44.12,"sma_20":29.72,"sma_60":28.46,"sma_120":29.21},{"date":"2025-07-25","open":28.86,"high":29.63,"low":28.61,"close":29.56,"volume":5786032,"rsi_14":50.73,"sma_20":29.78,"sma_60":28.49,"sma_120":29.16},{"date":"2025-07-28","open":29.54,"high":30.2,"low":29.04,"close":29.42,"volume":5937229,"rsi_14":46.99,"sma_20":29.8,"sma_60":28.52,"sma_120":29.11},{"date":"2025-07-29","open":29.39,"high":29.39,"low":28.17,"close":28.47,"volume":9314024,"rsi_14":44.23,"sma_20":29.81,"sma_60":28.55,"sma_120":29.04},{"date":"2025-07-30","open":28.43,"high":29.33,"low":27.45,"close":27.89,"volume":11219829,"rsi_14":28.35,"sma_20":29.72,"sma_60":28.55,"sma_120":28.97},{"date":"2025-07-31","open":27.56,"high":27.66,"low":26.43,"close":26.68,"volume":12612314,"rsi_14":29.3,"sma_20":29.57,"sma_60":28.53,"sma_120":28.89},{"date":"2025-08-01","open":26.32,"high":26.57,"low":25.46,"close":25.68,"volume":7823784,"rsi_14":18.84,"sma_20":29.37,"sma_60":28.51,"sma_120":28.81},{"date":"2025-08-04","open":25.79,"high":25.91,"low":25.25,"close":25.36,"volume":7038095,"rsi_14":20.55,"sma_20":29.17,"sma_60":28.48,"sma_120":28.72},{"date":"2025-08-05","open":25.3,"high":25.58,"low":24.94,"close":25.17,"volume":6321610,"rsi_14":18.27,"sma_20":28.93,"sma_60":28.44,"sma_120":28.64},{"date":"2025-08-06","open":25.04,"high":25.21,"low":24.82,"close":24.88,"volume":5908596,"rsi_14":13.77,"sma_20":28.69,"sma_60":28.39,"sma_120":28.55},{"date":"2025-08-07","open":25.1,"high":25.27,"low":23.93,"close":24.14,"volume":7392772,"rsi_14":13.21,"sma_20":28.33,"sma_60":28.29,"sma_120":28.42},{"date":"2025-08-08","open":24.14,"high":24.75,"low":23.9,"close":24.04,"volume":7491471,"rsi_14":13.25,"sma_20":28.03,"sma_60":28.18,"sma_120":28.29},{"date":"2025-08-11","open":24.04,"high":24.27,"low":23.62,"close":24.0,"volume":6020189,"rsi_14":11.61,"sma_20":27.68,"sma_60":28.07,"sma_120":28.16},{"date":"2025-08-12","open":24.28,"high":24.73,"low":23.96,"close":24.64,"volume":7426060,"rsi_14":18.53,"sma_20":27.43,"sma_60":27.97,"sma_120":28.05},{"date":"2025-08-13","open":24.57,"high":25.83,"low":24.4,"close":25.74,"volume":7183293,"rsi_14":32.2,"sma_20":27.21,"sma_60":27.89,"sma_120":27.95},{"date":"2025-08-14","open":25.29,"high":25.59,"low":24.69,"close":25.53,"volume":5457019,"rsi_14":23.17,"sma_20":26.97,"sma_60":27.82,"sma_120":27.87},{"date":"2025-08-15","open":25.54,"high":25.9,"low":25.27,"close":25.33,"volume":3748707,"rsi_14":22.99,"sma_20":26.74,"sma_60":27.76,"sma_120":27.79},{"date":"2025-08-18","open":25.38,"high":25.92,"low":25.23,"close":25.68,"volume":4547504,"rsi_14":29.99,"sma_20":26.53,"sma_60":27.72,"sma_120":27.71},{"date":"2025-08-19","open":25.83,"high":26.22,"low":25.24,"close":25.28,"volume":6225473,"rsi_14":30.78,"sma_20":26.3,"sma_60":27.67,"sma_120":27.64},{"date":"2025-08-20","open":25.31,"high":25.4,"low":25.0,"close":25.22,"volume":4545773,"rsi_14":37.06,"sma_20":26.07,"sma_60":27.63,"sma_120":27.57},{"date":"2025-08-21","open":25.02,"high":25.05,"low":24.69,"close":25.0,"volume":4986747,"rsi_14":43.0,"sma_20":25.89,"sma_60":27.58,"sma_120":27.5},{"date":"2025-08-22","open":25.24,"high":26.88,"low":25.24,"close":26.75,"volume":8320240,"rsi_14":61.05,"sma_20":25.74,"sma_60":27.57,"sma_120":27.46},{"date":"2025-08-25","open":26.61,"high":26.84,"low":26.31,"close":26.75,"volume":4695420,"rsi_14":62.95,"sma_20":25.61,"sma_60":27.56,"sma_120":27.43},{"date":"2025-08-26","open":26.81,"high":27.22,"low":26.0,"close":26.14,"volume":6687261,"rsi_14":59.81,"sma_20":25.49,"sma_60":27.55,"sma_120":27.39},{"date":"2025-08-27","open":26.08,"high":26.98,"low":25.98,"close":26.97,"volume":4721051,"rsi_14":71.74,"sma_20":25.45,"sma_60":27.56,"sma_120":27.38},{"date":"2025-08-28","open":27.2,"high":27.45,"low":26.55,"close":27.25,"volume":5678727,"rsi_14":73.99,"sma_20":25.48,"sma_60":27.57,"sma_120":27.37},{"date":"2025-08-29","open":27.18,"high":27.35,"low":26.66,"close":26.77,"volume":5576213,"rsi_14":69.42,"sma_20":25.53,"sma_60":27.59,"sma_120":27.36},{"date":"2025-09-02","open":25.97,"high":26.16,"low":25.74,"close":25.89,"volume":7453829,"rsi_14":58.48,"sma_20":25.56,"sma_60":27.59,"sma_120":27.35},{"date":"2025-09-03","open":25.65,"high":26.14,"low":24.82,"close":24.89,"volume":5510201,"rsi_14":44.15,"sma_20":25.54,"sma_60":27.58,"sma_120":27.33},{"date":"2025-09-04","open":24.83,"high":25.75,"low":24.53,"close":25.75,"volume":4640700,"rsi_14":51.39,"sma_20":25.59,"sma_60":27.56,"sma_120":27.32},{"date":"2025-09-05","open":25.81,"high":26.95,"low":25.61,"close":26.34,"volume":6349825,"rsi_14":56.08,"sma_20":25.7,"sma_60":27.53,"sma_120":27.3},{"date":"2025-09-08","open":26.36,"high":26.6,"low":25.2,"close":26.38,"volume":7194936,"rsi_14":54.38,"sma_20":25.81,"sma_60":27.5,"sma_120":27.29},{"date":"2025-09-09","open":26.3,"high":26.48,"low":25.31,"close":25.39,"volume":6797690,"rsi_14":50.64,"sma_20":25.88,"sma_60":27.47,"sma_120":27.27},{"date":"2025-09-10","open":25.25,"high":26.19,"low":25.13,"close":25.63,"volume":5795226,"rsi_14":52.34,"sma_20":25.93,"sma_60":27.47,"sma_120":27.24},{"date":"2025-09-11","open":25.73,"high":26.03,"low":25.33,"close":25.9,"volume":4022626,"rsi_14":55.1,"sma_20":25.94,"sma_60":27.47,"sma_120":27.22},{"date":"2025-09-12","open":25.95,"high":25.95,"low":24.97,"close":25.09,"volume":4957646,"rsi_14":39.47,"sma_20":25.92,"sma_60":27.44,"sma_120":27.2},{"date":"2025-09-15","open":25.24,"high":26.11,"low":24.96,"close":25.9,"volume":5633156,"rsi_14":45.11,"sma_20":25.95,"sma_60":27.41,"sma_120":27.19},{"date":"2025-09-16","open":26.08,"high":26.09,"low":25.33,"close":25.58,"volume":4587247,"rsi_14":46.67,"sma_20":25.94,"sma_60":27.37,"sma_120":27.17},{"date":"2025-09-17","open":25.57,"high":26.39,"low":25.06,"close":25.43,"volume":5891861,"rsi_14":40.03,"sma_20":25.95,"sma_60":27.32,"sma_120":27.15},{"date":"2025-09-18","open":25.87,"high":26.5,"low":25.48,"close":26.4,"volume":6402541,"rsi_14":44.95,"sma_20":26.01,"sma_60":27.27,"sma_120":27.15},{"date":"2025-09-19","open":26.5,"high":26.5,"low":25.42,"close":25.56,"volume":58448126,"rsi_14":43.1,"sma_20":26.04,"sma_60":27.22,"sma_120":27.15},{"date":"2025-09-22","open":25.33,"high":25.81,"low":25.06,"close":25.74,"volume":9184261,"rsi_14":49.07,"sma_20":25.99,"sma_60":27.17,"sma_120":27.15},{"date":"2025-09-23","open":25.98,"high":26.59,"low":25.61,"close":26.4,"volume":12528412,"rsi_14":59.77,"sma_20":25.97,"sma_60":27.13,"sma_120":27.16},{"date":"2025-09-24","open":26.48,"high":27.05,"low":26.14,"close":26.34,"volume":10716242,"rsi_14":54.26,"sma_20":25.98,"sma_60":27.09,"sma_120":27.17},{"date":"2025-09-25","open":26.06,"high":26.49,"low":25.7,"close":25.91,"volume":7117497,"rsi_14":46.82,"sma_20":25.93,"sma_60":27.03,"sma_120":27.18},{"date":"2025-09-26","open":25.91,"high":27.31,"low":25.8,"close":27.04,"volume":7531506,"rsi_14":54.2,"sma_20":25.92,"sma_60":26.99,"sma_120":27.22},{"date":"2025-09-29","open":27.44,"high":28.26,"low":27.19,"close":27.87,"volume":7369908,"rsi_14":66.1,"sma_20":25.97,"sma_60":26.96,"sma_120":27.25},{"date":"2025-09-30","open":27.77,"high":27.88,"low":26.69,"close":27.02,"volume":6579004,"rsi_14":58.4,"sma_20":26.03,"sma_60":26.92,"sma_120":27.28},{"date":"2025-10-01","open":27.0,"high":27.3,"low":25.72,"close":25.95,"volume":5841560,"rsi_14":50.27,"sma_20":26.08,"sma_60":26.85,"sma_120":27.27},{"date":"2025-10-02","open":26.0,"high":26.96,"low":25.8,"close":26.9,"volume":9658243,"rsi_14":59.78,"sma_20":26.14,"sma_60":26.81,"sma_120":27.28},{"date":"2025-10-03","open":27.05,"high":27.5,"low":26.62,"close":27.27,"volume":6901353,"rsi_14":57.78,"sma_20":26.19,"sma_60":26.74,"sma_120":27.29},{"date":"2025-10-06","open":27.44,"high":27.44,"low":26.35,"close":26.38,"volume":8863112,"rsi_14":54.26,"sma_20":26.19,"sma_60":26.68,"sma_120":27.3},{"date":"2025-10-07","open":26.34,"high":26.5,"low":24.61,"close":24.65,"volume":13533717,"rsi_14":46.44,"sma_20":26.15,"sma_60":26.57,"sma_120":27.3},{"date":"2025-10-08","open":24.65,"high":25.33,"low":23.33,"close":23.38,"volume":11490035,"rsi_14":36.57,"sma_20":26.04,"sma_60":26.46,"sma_120":27.29},{"date":"2025-10-09","open":23.3,"high":23.62,"low":22.82,"close":23.0,"volume":8984197,"rsi_14":38.15,"sma_20":25.89,"sma_60":26.35,"sma_120":27.27},{"date":"2025-10-10","open":22.95,"high":23.24,"low":21.86,"close":21.86,"volume":8432208,"rsi_14":33.5,"sma_20":25.73,"sma_60":26.21,"sma_120":27.24},{"date":"2025-10-13","open":22.2,"high":22.7,"low":21.98,"close":22.03,"volume":7516751,"rsi_14":30.61,"sma_20":25.54,"sma_60":26.07,"sma_120":27.2},{"date":"2025-10-14","open":21.63,"high":22.75,"low":21.48,"close":22.14,"volume":6148692,"rsi_14":31.45,"sma_20":25.36,"sma_60":25.95,"sma_120":27.16},{"date":"2025-10-15","open":22.16,"high":22.79,"low":22.05,"close":22.53,"volume":5431894,"rsi_14":35.02,"sma_20":25.22,"sma_60":25.82,"sma_120":27.12},{"date":"2025-10-16","open":22.42,"high":22.74,"low":21.53,"close":21.73,"volume":7075132,"rsi_14":25.75,"sma_20":24.98,"sma_60":25.69,"sma_120":27.07},{"date":"2025-10-17","open":21.68,"high":22.01,"low":21.44,"close":21.45,"volume":5838510,"rsi_14":19.13,"sma_20":24.78,"sma_60":25.57,"sma_120":27.01},{"date":"2025-10-20","open":21.84,"high":22.55,"low":21.69,"close":22.2,"volume":5137501,"rsi_14":26.59,"sma_20":24.6,"sma_60":25.45,"sma_120":26.97},{"date":"2025-10-21","open":22.03,"high":22.8,"low":21.93,"close":22.69,"volume":4150506,"rsi_14":33.23,"sma_20":24.42,"sma_60":25.33,"sma_120":26.93},{"date":"2025-10-22","open":22.5,"high":23.05,"low":22.45,"close":22.61,"volume":5784744,"rsi_14":25.76,"sma_20":24.23,"sma_60":25.24,"sma_120":26.89},{"date":"2025-10-23","open":22.67,"high":23.21,"low":22.57,"close":23.08,"volume":4870637,"rsi_14":26.59,"sma_20":24.09,"sma_60":25.15,"sma_120":26.85},{"date":"2025-10-24","open":23.34,"high":23.4,"low":22.2,"close":22.23,"volume":6768137,"rsi_14":26.7,"sma_20":23.85,"sma_60":25.08,"sma_120":26.81},{"date":"2025-10-27","open":22.48,"high":22.57,"low":21.82,"close":22.55,"volume":5975622,"rsi_14":36.02,"sma_20":23.58,"sma_60":25.03,"sma_120":26.77},{"date":"2025-10-28","open":22.17,"high":22.27,"low":21.67,"close":22.09,"volume":9746978,"rsi_14":40.4,"sma_20":23.34,"sma_60":24.97,"sma_120":26.73},{"date":"2025-10-29","open":20.39,"high":20.72,"low":18.64,"close":18.73,"volume":26139560,"rsi_14":27.93,"sma_20":22.97,"sma_60":24.87,"sma_120":26.65},{"date":"2025-10-30","open":18.63,"high":19.2,"low":18.25,"close":18.64,"volume":15969339,"rsi_14":31.34,"sma_20":22.56,"sma_60":24.76,"sma_120":26.57},{"date":"2025-10-31","open":18.5,"high":20.2,"low":18.45,"close":20.1,"volume":18232103,"rsi_14":40.27,"sma_20":22.2,"sma_60":24.7,"sma_120":26.49},{"date":"2025-11-03","open":20.04,"high":20.86,"low":19.57,"close":20.45,"volume":11532049,"rsi_14":41.68,"sma_20":21.91,"sma_60":24.64,"sma_120":26.41},{"date":"2025-11-04","open":19.86,"high":20.36,"low":19.4,"close":20.02,"volume":12961495,"rsi_14":37.7,"sma_20":21.67,"sma_60":24.57,"sma_120":26.32},{"date":"2025-11-05","open":20.05,"high":20.67,"low":19.55,"close":19.93,"volume":9293408,"rsi_14":40.52,"sma_20":21.5,"sma_60":24.49,"sma_120":26.23},{"date":"2025-11-06","open":20.13,"high":20.76,"low":18.97,"close":19.16,"volume":6921558,"rsi_14":38.53,"sma_20":21.31,"sma_60":24.38,"sma_120":26.14},{"date":"2025-11-07","open":18.76,"high":19.89,"low":18.76,"close":19.82,"volume":7779250,"rsi_14":37.97,"sma_20":21.21,"sma_60":24.29,"sma_120":26.05},{"date":"2025-11-10","open":20.01,"high":20.37,"low":19.75,"close":20.03,"volume":10236985,"rsi_14":36.16,"sma_20":21.11,"sma_60":24.2,"sma_120":25.98},{"date":"2025-11-11","open":20.16,"high":20.47,"low":19.55,"close":19.69,"volume":5186247,"rsi_14":35.21,"sma_20":20.99,"sma_60":24.1,"sma_120":25.91},{"date":"2025-11-12","open":19.66,"high":20.09,"low":19.44,"close":19.76,"volume":9727180,"rsi_14":32.47,"sma_20":20.85,"sma_60":24.01,"sma_120":25.84},{"date":"2025-11-13","open":19.56,"high":19.96,"low":19.45,"close":19.75,"volume":9662309,"rsi_14":35.65,"sma_20":20.75,"sma_60":23.91,"sma_120":25.77},{"date":"2025-11-14","open":19.44,"high":19.86,"low":19.16,"close":19.78,"volume":8510377,"rsi_14":33.37,"sma_20":20.67,"sma_60":23.83,"sma_120":25.7},{"date":"2025-11-17","open":19.7,"high":20.75,"low":19.46,"close":20.61,"volume":22323136,"rsi_14":41.49,"sma_20":20.59,"sma_60":23.73,"sma_120":25.65},{"date":"2025-11-18","open":20.22,"high":20.77,"low":19.97,"close":20.35,"volume":9362755,"rsi_14":64.52,"sma_20":20.47,"sma_60":23.62,"sma_120":25.59},{"date":"2025-11-19","open":20.33,"high":20.37,"low":19.75,"close":19.98,"volume":8899341,"rsi_14":61.39,"sma_20":20.34,"sma_60":23.52,"sma_120":25.53},{"date":"2025-11-20","open":20.06,"high":20.94,"low":19.77,"close":19.91,"volume":6019149,"rsi_14":47.88,"sma_20":20.18,"sma_60":23.4,"sma_120":25.48},{"date":"2025-11-21","open":19.84,"high":21.5,"low":19.79,"close":21.32,"volume":11057740,"rsi_14":57.84,"sma_20":20.13,"sma_60":23.3,"sma_120":25.44},{"date":"2025-11-24","open":21.35,"high":21.51,"low":20.72,"close":20.89,"volume":7970524,"rsi_14":57.84,"sma_20":20.05,"sma_60":23.2,"sma_120":25.39},{"date":"2025-11-25","open":20.89,"high":22.27,"low":20.84,"close":22.01,"volume":12637019,"rsi_14":65.81,"sma_20":20.05,"sma_60":23.14,"sma_120":25.36},{"date":"2025-11-26","open":21.89,"high":23.11,"low":21.89,"close":22.94,"volume":8723080,"rsi_14":78.04,"sma_20":20.26,"sma_60":23.1,"sma_120":25.34},{"date":"2025-11-28","open":22.95,"high":23.48,"low":22.95,"close":23.27,"volume":3912097,"rsi_14":76.91,"sma_20":20.49,"sma_60":23.06,"sma_120":25.31},{"date":"2025-12-01","open":23.01,"high":23.73,"low":22.85,"close":23.15,"volume":6637417,"rsi_14":74.68,"sma_20":20.64,"sma_60":23.01,"sma_120":25.27},{"date":"2025-12-02","open":23.15,"high":23.52,"low":22.9,"close":23.18,"volume":4039066,"rsi_14":79.03,"sma_20":20.78,"sma_60":22.96,"sma_120":25.23},{"date":"2025-12-03","open":23.09,"high":23.65,"low":23.01,"close":23.52,"volume":5003717,"rsi_14":79.94,"sma_20":20.95,"sma_60":22.93,"sma_120":25.2},{"date":"2025-12-04","open":23.46,"high":23.46,"low":22.54,"close":22.94,"volume":5348784,"rsi_14":73.28,"sma_20":21.1,"sma_60":22.88,"sma_120":25.18},{"date":"2025-12-05","open":22.92,"high":23.4,"low":22.89,"close":23.24,"volume":4383993,"rsi_14":74.3,"sma_20":21.31,"sma_60":22.84,"sma_120":25.15},{"date":"2025-12-08","open":23.24,"high":23.91,"low":23.12,"close":23.76,"volume":6664803,"rsi_14":73.13,"sma_20":21.5,"sma_60":22.81,"sma_120":25.13},{"date":"2025-12-09","open":23.74,"high":24.01,"low":23.27,"close":23.29,"volume":5598580,"rsi_14":70.94,"sma_20":21.67,"sma_60":22.77,"sma_120":25.09},{"date":"2025-12-10","open":23.23,"high":23.84,"low":22.95,"close":23.48,"volume":11386108,"rsi_14":75.58,"sma_20":21.86,"sma_60":22.74,"sma_120":25.05},{"date":"2025-12-11","open":23.56,"high":24.12,"low":23.48,"close":24.1,"volume":9462989,"rsi_14":78.35,"sma_20":22.07,"sma_60":22.71,"sma_120":25.02},{"date":"2025-12-12","open":24.25,"high":24.94,"low":24.15,"close":24.53,"volume":8358085,"rsi_14":75.04,"sma_20":22.31,"sma_60":22.68,"sma_120":24.97},{"date":"2025-12-15","open":24.0,"high":24.14,"low":23.41,"close":24.01,"volume":8934521,"rsi_14":74.0,"sma_20":22.52,"sma_60":22.66,"sma_120":24.94},{"date":"2025-12-16","open":23.9,"high":24.17,"low":23.75,"close":23.9,"volume":9542873,"rsi_14":67.21,"sma_20":22.69,"sma_60":22.63,"sma_120":24.9},{"date":"2025-12-17","open":23.95,"high":24.6,"low":23.67,"close":23.75,"volume":3582194,"rsi_14":58.6,"sma_20":22.86,"sma_60":22.58,"sma_120":24.86},{"date":"2025-12-18","open":24.06,"high":24.56,"low":23.96,"close":23.98,"volume":5502194,"rsi_14":57.7,"sma_20":23.06,"sma_60":22.54,"sma_120":24.82},{"date":"2025-12-19","open":23.9,"high":24.58,"low":23.78,"close":24.38,"volume":5072250,"rsi_14":62.58,"sma_20":23.28,"sma_60":22.52,"sma_120":24.77},{"date":"2025-12-22","open":24.38,"high":25.11,"low":24.25,"close":25.02,"volume":4367770,"rsi_14":66.73,"sma_20":23.47,"sma_60":22.48,"sma_120":24.74},{"date":"2025-12-23","open":25.0,"high":25.01,"low":24.29,"close":24.44,"volume":3728439,"rsi_14":58.01,"sma_20":23.64,"sma_60":22.43,"sma_120":24.69},{"date":"2025-12-24","open":24.3,"high":24.55,"low":24.14,"close":24.5,"volume":2255619,"rsi_14":64.94,"sma_20":23.77,"sma_60":22.38,"sma_120":24.65},{"date":"2025-12-26","open":24.39,"high":24.81,"low":24.39,"close":24.79,"volume":1809220,"rsi_14":64.88,"sma_20":23.86,"sma_60":22.36,"sma_120":24.61},{"date":"2025-12-29","open":24.69,"high":24.76,"low":24.0,"close":24.03,"volume":3751811,"rsi_14":52.48,"sma_20":23.9,"sma_60":22.32,"sma_120":24.56},{"date":"2025-12-30","open":23.98,"high":24.11,"low":23.45,"close":23.52,"volume":4925972,"rsi_14":52.09,"sma_20":23.92,"sma_60":22.25,"sma_120":24.5},{"date":"2025-12-31","open":23.5,"high":23.91,"low":23.3,"close":23.39,"volume":3571734,"rsi_14":49.17,"sma_20":23.93,"sma_60":22.2,"sma_120":24.44},{"date":"2026-01-02","open":23.59,"high":23.77,"low":23.12,"close":23.56,"volume":2469553,"rsi_14":44.58,"sma_20":23.93,"sma_60":22.19,"sma_120":24.38},{"date":"2026-01-05","open":23.56,"high":24.54,"low":23.46,"close":23.86,"volume":3705407,"rsi_14":43.09,"sma_20":23.98,"sma_60":22.19,"sma_120":24.33},{"date":"2026-01-06","open":23.86,"high":24.55,"low":23.56,"close":23.77,"volume":3945762,"rsi_14":47.29,"sma_20":24.0,"sma_60":22.21,"sma_120":24.28},{"date":"2026-01-07","open":23.72,"high":23.79,"low":22.95,"close":23.0,"volume":3412685,"rsi_14":41.14,"sma_20":23.96,"sma_60":22.23,"sma_120":24.22},{"date":"2026-01-08","open":23.42,"high":25.48,"low":23.4,"close":25.07,"volume":8910317,"rsi_14":59.43,"sma_20":24.05,"sma_60":22.28,"sma_120":24.18},{"date":"2026-01-09","open":25.68,"high":25.72,"low":24.42,"close":24.63,"volume":4676875,"rsi_14":54.51,"sma_20":24.11,"sma_60":22.32,"sma_120":24.13},{"date":"2026-01-12","open":24.34,"high":24.95,"low":24.0,"close":24.57,"volume":4964425,"rsi_14":51.38,"sma_20":24.13,"sma_60":22.35,"sma_120":24.09},{"date":"2026-01-13","open":24.67,"high":25.07,"low":24.26,"close":24.86,"volume":4387042,"rsi_14":48.77,"sma_20":24.15,"sma_60":22.4,"sma_120":24.05},{"date":"2026-01-14","open":24.75,"high":25.02,"low":23.95,"close":24.47,"volume":3748044,"rsi_14":50.24,"sma_20":24.17,"sma_60":22.45,"sma_120":24.01},{"date":"2026-01-15","open":24.34,"high":25.36,"low":23.97,"close":25.35,"volume":7262489,"rsi_14":55.94,"sma_20":24.25,"sma_60":22.51,"sma_120":23.98},{"date":"2026-01-16","open":25.01,"high":25.18,"low":24.26,"close":24.35,"volume":3847037,"rsi_14":47.2,"sma_20":24.28,"sma_60":22.53,"sma_120":23.93},{"date":"2026-01-20","open":23.89,"high":23.89,"low":22.69,"close":22.85,"volume":6009491,"rsi_14":43.14,"sma_20":24.22,"sma_60":22.54,"sma_120":23.89},{"date":"2026-01-21","open":22.89,"high":23.75,"low":22.87,"close":23.53,"volume":6814400,"rsi_14":50.06,"sma_20":24.18,"sma_60":22.55,"sma_120":23.85},{"date":"2026-01-22","open":23.68,"high":24.23,"low":23.27,"close":23.61,"volume":3767412,"rsi_14":51.26,"sma_20":24.11,"sma_60":22.57,"sma_120":23.82},{"date":"2026-01-23","open":23.3,"high":23.74,"low":23.01,"close":23.35,"volume":4609900,"rsi_14":48.81,"sma_20":24.05,"sma_60":22.58,"sma_120":23.81},{"date":"2026-01-26","open":23.09,"high":23.33,"low":22.29,"close":22.37,"volume":5197900,"rsi_14":42.15,"sma_20":23.95,"sma_60":22.59,"sma_120":23.78},{"date":"2026-01-27","open":22.22,"high":22.43,"low":21.58,"close":21.58,"volume":4240300,"rsi_14":39.25,"sma_20":23.79,"sma_60":22.63,"sma_120":23.75},{"date":"2026-01-28","open":21.85,"high":22.02,"low":21.15,"close":21.28,"volume":5075800,"rsi_14":41.15,"sma_20":23.65,"sma_60":22.68,"sma_120":23.72},{"date":"2026-01-29","open":21.22,"high":21.92,"low":20.97,"close":21.28,"volume":5232500,"rsi_14":25.23,"sma_20":23.54,"sma_60":22.7,"sma_120":23.7},{"date":"2026-01-30","open":21.05,"high":21.31,"low":20.34,"close":20.7,"volume":6421500,"rsi_14":24.78,"sma_20":23.4,"sma_60":22.7,"sma_120":23.67},{"date":"2026-02-02","open":20.45,"high":21.09,"low":20.36,"close":20.59,"volume":5090500,"rsi_14":24.62,"sma_20":23.25,"sma_60":22.71,"sma_120":23.64},{"date":"2026-02-03","open":20.4,"high":21.33,"low":20.32,"close":20.56,"volume":7907800,"rsi_14":21.64,"sma_20":23.09,"sma_60":22.72,"sma_120":23.61},{"date":"2026-02-04","open":21.25,"high":22.55,"low":21.13,"close":21.95,"volume":9249200,"rsi_14":35.31,"sma_20":23.0,"sma_60":22.77,"sma_120":23.58},{"date":"2026-02-05","open":21.55,"high":21.6,"low":20.09,"close":20.31,"volume":7619000,"rsi_14":23.02,"sma_20":22.86,"sma_60":22.78,"sma_120":23.53},{"date":"2026-02-06","open":20.35,"high":21.1,"low":20.12,"close":20.52,"volume":11264600,"rsi_14":27.6,"sma_20":22.64,"sma_60":22.79,"sma_120":23.49},{"date":"2026-02-09","open":20.55,"high":20.91,"low":20.45,"close":20.65,"volume":4821139,"rsi_14":37.36,"sma_20":23.92,"sma_60":22.54,"sma_120":23.78},{"date":"2026-02-10","open":20.74,"high":21.09,"low":20.54,"close":20.75,"volume":7280830,"rsi_14":36.25,"sma_20":23.73,"sma_60":22.52,"sma_120":23.74},{"date":"2026-02-11","open":20.73,"high":21.07,"low":19.73,"close":19.84,"volume":5234804,"rsi_14":33.8,"sma_20":23.48,"sma_60":22.53,"sma_120":23.7},{"date":"2026-02-12","open":19.89,"high":20.07,"low":17.95,"close":19.0,"volume":9728756,"rsi_14":33.61,"sma_20":23.23,"sma_60":22.54,"sma_120":23.65},{"date":"2026-02-13","open":18.7,"high":18.93,"low":18.03,"close":18.14,"volume":9015635,"rsi_14":18.47,"sma_20":22.96,"sma_60":22.51,"sma_120":23.6},{"date":"2026-02-17","open":18.13,"high":19.02,"low":17.86,"close":18.95,"volume":9698084,"rsi_14":25.0,"sma_20":22.74,"sma_60":22.48,"sma_120":23.56},{"date":"2026-02-18","open":20.12,"high":22.39,"low":19.92,"close":21.42,"volume":14873400,"rsi_14":50.69,"sma_20":21.02,"sma_60":22.77,"sma_120":23.14},{"date":"2026-02-19","open":21.15,"high":21.95,"low":21.08,"close":21.89,"volume":6346400,"rsi_14":52.89,"sma_20":20.94,"sma_60":22.8,"sma_120":23.1},{"date":"2026-02-20","open":21.79,"high":22.08,"low":21.07,"close":21.23,"volume":5253972,"rsi_14":52.49,"sma_20":20.82,"sma_60":22.8,"sma_120":23.05},{"date":"2026-02-23","open":21.2,"high":21.2,"low":19.79,"close":20.22,"volume":5515700,"rsi_14":48.4,"sma_20":20.66,"sma_60":22.79,"sma_120":22.99},{"date":"2026-02-24","open":20.18,"high":20.79,"low":20.18,"close":20.34,"volume":4907023,"rsi_14":34.06,"sma_20":22.45,"sma_60":22.51,"sma_120":23.5},{"date":"2026-02-25","open":20.34,"high":20.8,"low":19.66,"close":20.77,"volume":4922037,"rsi_14":36.99,"sma_20":22.3,"sma_60":22.54,"sma_120":23.46},{"date":"2026-02-26","open":20.97,"high":25.08,"low":20.85,"close":24.74,"volume":16968006,"rsi_14":48.24,"sma_20":22.38,"sma_60":22.62,"sma_120":23.45},{"date":"2026-02-27","open":24.37,"high":25.9,"low":23.92,"close":25.05,"volume":17988421,"rsi_14":52.11,"sma_20":22.38,"sma_60":22.7,"sma_120":23.45},{"date":"2026-03-02","open":24.47,"high":24.79,"low":23.84,"close":24.64,"volume":6090889,"rsi_14":55.76,"sma_20":22.38,"sma_60":22.78,"sma_120":23.44},{"date":"2026-03-03","open":23.92,"high":25.42,"low":23.46,"close":25.02,"volume":4858747,"rsi_14":54.89,"sma_20":22.41,"sma_60":22.87,"sma_120":23.44},{"date":"2026-03-04","open":25.33,"high":26.04,"low":25.01,"close":25.56,"volume":4991206,"rsi_14":56.21,"sma_20":22.44,"sma_60":22.97,"sma_120":23.44},{"date":"2026-03-05","open":25.2,"high":26.66,"low":25.2,"close":26.59,"volume":4432798,"rsi_14":71.58,"sma_20":22.55,"sma_60":23.08,"sma_120":23.45},{"date":"2026-03-06","open":26.28,"high":26.6,"low":25.2,"close":26.4,"volume":5012398,"rsi_14":70.4,"sma_20":22.6,"sma_60":23.18,"sma_120":23.45},{"date":"2026-03-09","open":25.83,"high":26.4,"low":24.96,"close":25.76,"volume":5958875,"rsi_14":71.8,"sma_20":22.67,"sma_60":23.27,"sma_120":23.44},{"date":"2026-03-10","open":25.5,"high":26.24,"low":25.11,"close":26.01,"volume":4408306,"rsi_14":76.98,"sma_20":22.83,"sma_60":23.37,"sma_120":23.44},{"date":"2026-03-11","open":26.21,"high":30.88,"low":25.58,"close":29.07,"volume":14063824,"rsi_14":85.98,"sma_20":23.11,"sma_60":23.52,"sma_120":23.46},{"date":"2026-03-12","open":28.86,"high":29.29,"low":28.07,"close":28.41,"volume":9496671,"rsi_14":81.45,"sma_20":23.35,"sma_60":23.64,"sma_120":23.47},{"date":"2026-03-13","open":28.39,"high":28.68,"low":27.81,"close":28.06,"volume":4778764,"rsi_14":76.05,"sma_20":23.72,"sma_60":23.76,"sma_120":23.48},{"date":"2026-03-16","open":27.56,"high":27.92,"low":26.93,"close":27.16,"volume":7015875,"rsi_14":75.99,"sma_20":24.04,"sma_60":23.85,"sma_120":23.49},{"date":"2026-03-17","open":27.21,"high":28.05,"low":27.16,"close":27.33,"volume":4082839,"rsi_14":75.51,"sma_20":24.41,"sma_60":23.92,"sma_120":23.51},{"date":"2026-03-18","open":27.35,"high":28.0,"low":27.15,"close":27.43,"volume":4579935,"rsi_14":64.96,"sma_20":24.83,"sma_60":23.99,"sma_120":23.53},{"date":"2026-03-19","open":27.22,"high":27.65,"low":26.98,"close":27.44,"volume":3794371,"rsi_14":63.75,"sma_20":25.3,"sma_60":24.06,"sma_120":23.53},{"date":"2026-03-20","open":27.5,"high":27.51,"low":26.59,"close":26.76,"volume":5226124,"rsi_14":61.83,"sma_20":25.69,"sma_60":24.12,"sma_120":23.54},{"date":"2026-03-23","open":27.43,"high":27.57,"low":26.38,"close":26.44,"volume":6953636,"rsi_14":57.98,"sma_20":25.95,"sma_60":24.17,"sma_120":23.55},{"date":"2026-03-24","open":26.3,"high":26.72,"low":26.19,"close":26.31,"volume":4342910,"rsi_14":54.42,"sma_20":26.25,"sma_60":24.22,"sma_120":23.55},{"date":"2026-03-25","open":26.46,"high":26.86,"low":26.32,"close":26.82,"volume":5263951,"rsi_14":51.44,"sma_20":26.55,"sma_60":24.28,"sma_120":23.56},{"date":"2026-03-26","open":26.5,"high":27.02,"low":26.34,"close":26.89,"volume":5016252,"rsi_14":53.12,"sma_20":26.66,"sma_60":24.34,"sma_120":23.57},{"date":"2026-03-27","open":26.75,"high":26.95,"low":25.72,"close":25.85,"volume":4705831,"rsi_14":50.55,"sma_20":26.7,"sma_60":24.38,"sma_120":23.57},{"date":"2026-03-30","open":25.73,"high":26.15,"low":24.94,"close":25.5,"volume":6064588,"rsi_14":46.95,"sma_20":26.74,"sma_60":24.41,"sma_120":23.57},{"date":"2026-03-31","open":25.94,"high":26.95,"low":25.86,"close":26.43,"volume":5413318,"rsi_14":28.78,"sma_20":26.81,"sma_60":24.45,"sma_120":23.58},{"date":"2026-04-01","open":26.82,"high":26.9,"low":26.36,"close":26.55,"volume":3472433,"rsi_14":33.63,"sma_20":26.86,"sma_60":24.48,"sma_120":23.58},{"date":"2026-04-02","open":26.5,"high":26.77,"low":25.91,"close":26.53,"volume":2371298,"rsi_14":35.7,"sma_20":26.86,"sma_60":24.53,"sma_120":23.59},{"date":"2026-04-06","open":26.12,"high":26.76,"low":26.12,"close":26.7,"volume":2762837,"rsi_14":45.02,"sma_20":26.87,"sma_60":24.57,"sma_120":23.6},{"date":"2026-04-07","open":26.64,"high":27.24,"low":26.5,"close":26.58,"volume":3329491,"rsi_14":41.79,"sma_20":26.91,"sma_60":24.62,"sma_120":23.6},{"date":"2026-04-08","open":27.2,"high":27.35,"low":26.56,"close":26.85,"volume":2509774,"rsi_14":43.88,"sma_20":26.96,"sma_60":24.67,"sma_120":23.61},{"date":"2026-04-09","open":26.62,"high":26.87,"low":26.24,"close":26.44,"volume":2613222,"rsi_14":40.27,"sma_20":26.82,"sma_60":24.7,"sma_120":23.61},{"date":"2026-04-10","open":26.37,"high":26.91,"low":26.15,"close":26.88,"volume":3044736,"rsi_14":51.22,"sma_20":26.75,"sma_60":24.73,"sma_120":23.61},{"date":"2026-04-13","open":26.53,"high":26.91,"low":26.25,"close":26.75,"volume":2456259,"rsi_14":53.29,"sma_20":26.68,"sma_60":24.77,"sma_120":23.6},{"date":"2026-04-14","open":26.68,"high":27.11,"low":26.42,"close":26.56,"volume":5682235,"rsi_14":52.62,"sma_20":26.65,"sma_60":24.81,"sma_120":23.6},{"date":"2026-04-15","open":26.65,"high":27.55,"low":26.65,"close":27.29,"volume":3450157,"rsi_14":54.71,"sma_20":26.65,"sma_60":24.85,"sma_120":23.61},{"date":"2026-04-16","open":27.35,"high":27.75,"low":27.12,"close":27.68,"volume":2999937,"rsi_14":57.44,"sma_20":26.66,"sma_60":24.91,"sma_120":23.61},{"date":"2026-04-17","open":27.72,"high":28.04,"low":27.19,"close":27.22,"volume":3342948,"rsi_14":64.48,"sma_20":26.65,"sma_60":24.97,"sma_120":23.61},{"date":"2026-04-20","open":26.54,"high":28.8,"low":26.27,"close":27.65,"volume":9526418,"rsi_14":72.35,"sma_20":26.7,"sma_60":25.04,"sma_120":23.62},{"date":"2026-04-21","open":27.91,"high":28.39,"low":27.23,"close":27.64,"volume":2961890,"rsi_14":65.55,"sma_20":26.76,"sma_60":25.11,"sma_120":23.65},{"date":"2026-04-22","open":27.96,"high":28.09,"low":27.4,"close":27.49,"volume":2152042,"rsi_14":61.99,"sma_20":26.81,"sma_60":25.17,"sma_120":23.68},{"date":"2026-04-23","open":27.5,"high":27.95,"low":27.41,"close":27.93,"volume":2177442,"rsi_14":66.13,"sma_20":26.87,"sma_60":25.24,"sma_120":23.72},{"date":"2026-04-24","open":27.82,"high":28.12,"low":27.45,"close":28.12,"volume":2056085,"rsi_14":66.28,"sma_20":26.93,"sma_60":25.32,"sma_120":23.78},{"date":"2026-04-27","open":28.04,"high":28.41,"low":28.0,"close":28.03,"volume":3399081,"rsi_14":66.74,"sma_20":27.04,"sma_60":25.37,"sma_120":23.83},{"date":"2026-04-28","open":28.1,"high":28.5,"low":27.23,"close":27.31,"volume":3678713,"rsi_14":54.81,"sma_20":27.13,"sma_60":25.42,"sma_120":23.87},{"date":"2026-04-29","open":27.62,"high":27.83,"low":27.21,"close":27.38,"volume":3089968,"rsi_14":60.59,"sma_20":27.18,"sma_60":25.47,"sma_120":23.91},{"date":"2026-04-30","open":27.4,"high":28.08,"low":27.34,"close":27.8,"volume":4986734,"rsi_14":60.41,"sma_20":27.24,"sma_60":25.51,"sma_120":23.96},{"date":"2026-05-01","open":27.89,"high":28.54,"low":27.76,"close":28.38,"volume":3762185,"rsi_14":66.74,"sma_20":27.33,"sma_60":25.58,"sma_120":24.02},{"date":"2026-05-04","open":28.39,"high":28.6,"low":27.33,"close":27.41,"volume":4039554,"rsi_14":57.52,"sma_20":27.37,"sma_60":25.61,"sma_120":24.06},{"date":"2026-05-05","open":27.45,"high":28.13,"low":27.31,"close":28.1,"volume":3026785,"rsi_14":57.22,"sma_20":27.45,"sma_60":25.68,"sma_120":24.11},{"date":"2026-05-06","open":28.15,"high":28.36,"low":27.68,"close":27.76,"volume":2099256,"rsi_14":50.72,"sma_20":27.49,"sma_60":25.76,"sma_120":24.15},{"date":"2026-05-07","open":27.93,"high":28.2,"low":27.52,"close":27.78,"volume":2419379,"rsi_14":55.47,"sma_20":27.56,"sma_60":25.83,"sma_120":24.19},{"date":"2026-05-08","open":28.08,"high":28.29,"low":27.79,"close":28.04,"volume":1601365,"rsi_14":53.94,"sma_20":27.62,"sma_60":25.9,"sma_120":24.24},{"date":"2026-05-11","open":27.96,"high":27.96,"low":27.47,"close":27.77,"volume":3577767,"rsi_14":51.25,"sma_20":27.67,"sma_60":26.02,"sma_120":24.28},{"date":"2026-05-12","open":27.7,"high":27.8,"low":25.2,"close":25.41,"volume":6562058,"rsi_14":35.98,"sma_20":27.61,"sma_60":26.1,"sma_120":24.31},{"date":"2026-05-13","open":25.72,"high":26.89,"low":25.65,"close":26.79,"volume":4797618,"rsi_14":43.18,"sma_20":27.58,"sma_60":26.22,"sma_120":24.37},{"date":"2026-05-14","open":26.8,"high":27.77,"low":26.18,"close":27.16,"volume":7668750,"rsi_14":44.38,"sma_20":27.56,"sma_60":26.35,"sma_120":24.45},{"date":"2026-05-15","open":27.0,"high":27.86,"low":26.77,"close":27.8,"volume":6279455,"rsi_14":48.73,"sma_20":27.59,"sma_60":26.51,"sma_120":24.51},{"date":"2026-05-18","open":27.8,"high":27.98,"low":27.29,"close":27.62,"volume":3363103,"rsi_14":51.81,"sma_20":27.59,"sma_60":26.66,"sma_120":24.57},{"date":"2026-05-19","open":27.57,"high":27.68,"low":27.11,"close":27.5,"volume":6577992,"rsi_14":50.7,"sma_20":27.58,"sma_60":26.76,"sma_120":24.63},{"date":"2026-05-20","open":27.58,"high":27.86,"low":27.21,"close":27.55,"volume":2410964,"rsi_14":48.48,"sma_20":27.58,"sma_60":26.88,"sma_120":24.7},{"date":"2026-05-21","open":27.43,"high":28.11,"low":27.11,"close":27.9,"volume":2937876,"rsi_14":47.0,"sma_20":27.58,"sma_60":27.0,"sma_120":24.77},{"date":"2026-05-22","open":27.85,"high":28.59,"low":27.85,"close":28.47,"volume":3589380,"rsi_14":56.97,"sma_20":27.6,"sma_60":27.06,"sma_120":24.84},{"date":"2026-05-26","open":28.45,"high":28.72,"low":28.12,"close":28.38,"volume":2189285,"rsi_14":52.0,"sma_20":27.62,"sma_60":27.12,"sma_120":24.91},{"date":"2026-05-27","open":28.73,"high":28.99,"low":28.58,"close":28.78,"volume":4269918,"rsi_14":57.22,"sma_20":27.69,"sma_60":27.19,"sma_120":24.99},{"date":"2026-05-28","open":29.25,"high":29.29,"low":28.99,"close":29.08,"volume":95924100,"rsi_14":58.86,"sma_20":27.77,"sma_60":27.25,"sma_120":25.06},{"date":"2026-05-29","open":29.02,"high":29.11,"low":28.91,"close":29.05,"volume":17199423,"rsi_14":57.1,"sma_20":27.84,"sma_60":27.31,"sma_120":25.14},{"date":"2026-06-01","open":29.02,"high":29.19,"low":29.0,"close":29.15,"volume":13078168,"rsi_14":59.94,"sma_20":27.88,"sma_60":27.36,"sma_120":25.22},{"date":"2026-06-02","open":29.13,"high":29.24,"low":29.13,"close":29.22,"volume":14870547,"rsi_14":90.97,"sma_20":27.97,"sma_60":27.4,"sma_120":25.29},{"date":"2026-06-03","open":29.22,"high":29.31,"low":29.15,"close":29.18,"volume":8654730,"rsi_14":86.1,"sma_20":28.02,"sma_60":27.46,"sma_120":25.36},{"date":"2026-06-04","open":29.21,"high":29.3,"low":29.15,"close":29.26,"volume":11216885,"rsi_14":84.77,"sma_20":28.09,"sma_60":27.51,"sma_120":25.44},{"date":"2026-06-05","open":29.26,"high":29.3,"low":29.11,"close":29.2,"volume":7624660,"rsi_14":78.69,"sma_20":28.17,"sma_60":27.52,"sma_120":25.52},{"date":"2026-06-08","open":29.2,"high":29.38,"low":29.18,"close":29.32,"volume":6476804,"rsi_14":85.71,"sma_20":28.23,"sma_60":27.53,"sma_120":25.59},{"date":"2026-06-09","open":29.34,"high":29.5,"low":29.22,"close":29.45,"volume":8948840,"rsi_14":90.79,"sma_20":28.31,"sma_60":27.55,"sma_120":25.66},{"date":"2026-06-10","open":29.4,"high":29.5,"low":29.35,"close":29.47,"volume":5399826,"rsi_14":90.68,"sma_20":28.52,"sma_60":27.59,"sma_120":25.72},{"date":"2026-06-11","open":29.48,"high":29.57,"low":29.45,"close":29.51,"volume":4512056,"rsi_14":89.27,"sma_20":28.65,"sma_60":27.63,"sma_120":25.77},{"date":"2026-06-12","open":29.53,"high":29.55,"low":29.43,"close":29.49,"volume":3687319,"rsi_14":84.0,"sma_20":28.77,"sma_60":27.66,"sma_120":25.83},{"date":"2026-06-15","open":29.46,"high":29.51,"low":29.36,"close":29.5,"volume":3775684,"rsi_14":89.44,"sma_20":28.85,"sma_60":27.7,"sma_120":25.88},{"date":"2026-06-16","open":29.47,"high":29.52,"low":29.29,"close":29.31,"volume":3061310,"rsi_14":71.9,"sma_20":28.94,"sma_60":27.74,"sma_120":25.93},{"date":"2026-06-17","open":29.4,"high":29.44,"low":29.18,"close":29.21,"volume":7883047,"rsi_14":56.44,"sma_20":29.02,"sma_60":27.79,"sma_120":25.98},{"date":"2026-06-18","open":29.28,"high":29.4,"low":29.2,"close":29.22,"volume":4469890,"rsi_14":58.59,"sma_20":29.11,"sma_60":27.83,"sma_120":26.03},{"date":"2026-06-22","open":29.25,"high":29.37,"low":29.25,"close":29.29,"volume":3364010,"rsi_14":57.29,"sma_20":29.18,"sma_60":27.88,"sma_120":26.08},{"date":"2026-06-23","open":29.25,"high":29.47,"low":29.24,"close":29.43,"volume":4260691,"rsi_14":60.19,"sma_20":29.22,"sma_60":27.92,"sma_120":26.13},{"date":"2026-06-24","open":29.44,"high":29.61,"low":29.44,"close":29.6,"volume":5636080,"rsi_14":68.1,"sma_20":29.29,"sma_60":27.98,"sma_120":26.18},{"date":"2026-06-25","open":30.82,"high":30.83,"low":30.33,"close":30.41,"volume":11945304,"rsi_14":80.42,"sma_20":29.37,"sma_60":28.06,"sma_120":26.24},{"date":"2026-06-26","open":30.4,"high":30.48,"low":30.11,"close":30.19,"volume":5007652,"rsi_14":74.15,"sma_20":29.42,"sma_60":28.13,"sma_120":26.29},{"date":"2026-06-29","open":30.15,"high":30.18,"low":29.77,"close":29.82,"volume":4309979,"rsi_14":60.87,"sma_20":29.46,"sma_60":28.18,"sma_120":26.33},{"date":"2026-06-30","open":29.86,"high":30.23,"low":29.83,"close":30.18,"volume":3546347,"rsi_14":64.43,"sma_20":29.51,"sma_60":28.24,"sma_120":26.38},{"date":"2026-07-01","open":30.09,"high":30.77,"low":30.05,"close":30.41,"volume":6301594,"rsi_14":67.15,"sma_20":29.57,"sma_60":28.3,"sma_120":26.44},{"date":"2026-07-02","open":30.49,"high":30.5,"low":30.18,"close":30.39,"volume":2215322,"rsi_14":66.18,"sma_20":29.63,"sma_60":28.37,"sma_120":26.49},{"date":"2026-07-06","open":30.29,"high":30.44,"low":30.05,"close":30.14,"volume":2821929,"rsi_14":61.02,"sma_20":29.68,"sma_60":28.42,"sma_120":26.54},{"date":"2026-07-07","open":30.14,"high":30.71,"low":30.02,"close":30.35,"volume":5825651,"rsi_14":63.49,"sma_20":29.73,"sma_60":28.49,"sma_120":26.59},{"date":"2026-07-08","open":30.36,"high":30.43,"low":29.74,"close":29.82,"volume":4189115,"rsi_14":57.31,"sma_20":29.76,"sma_60":28.54,"sma_120":26.63},{"date":"2026-07-09","open":29.78,"high":29.88,"low":29.66,"close":29.77,"volume":5200132,"rsi_14":58.14,"sma_20":29.78,"sma_60":28.59,"sma_120":26.68},{"date":"2026-07-10","open":29.74,"high":29.98,"low":29.74,"close":29.84,"volume":3196952,"rsi_14":58.86,"sma_20":29.79,"sma_60":28.64,"sma_120":26.72},{"date":"2026-07-13","open":29.78,"high":29.84,"low":29.45,"close":29.66,"volume":5167223,"rsi_14":55.12,"sma_20":29.8,"sma_60":28.68,"sma_120":26.76},{"date":"2026-07-14","open":29.71,"high":29.89,"low":29.64,"close":29.85,"volume":2807947,"rsi_14":55.74,"sma_20":29.82,"sma_60":28.72,"sma_120":26.81},{"date":"2026-07-15","open":29.99,"high":30.38,"low":29.9,"close":30.13,"volume":5390737,"rsi_14":57.03,"sma_20":29.85,"sma_60":28.76,"sma_120":26.87},{"date":"2026-07-16","open":30.12,"high":30.23,"low":29.89,"close":29.91,"volume":2185879,"rsi_14":42.14,"sma_20":29.88,"sma_60":28.8,"sma_120":26.92},{"date":"2026-07-17","open":29.93,"high":30.0,"low":29.75,"close":29.86,"volume":4965554,"rsi_14":44.52,"sma_20":29.91,"sma_60":28.84,"sma_120":26.97},{"date":"2026-07-20","open":29.85,"high":29.97,"low":29.78,"close":29.8,"volume":4097763,"rsi_14":49.63,"sma_20":29.94,"sma_60":28.88,"sma_120":27.02},{"date":"2026-07-21","open":29.85,"high":30.09,"low":29.75,"close":30.03,"volume":3422882,"rsi_14":47.08,"sma_20":29.98,"sma_60":28.91,"sma_120":27.08},{"date":"2026-07-22","open":30.15,"high":30.15,"low":29.89,"close":29.94,"volume":2410383,"rsi_14":40.33,"sma_20":30.01,"sma_60":28.94,"sma_120":27.13},{"date":"2026-07-23","open":29.85,"high":29.93,"low":29.71,"close":29.9,"volume":3499941,"rsi_14":40.0,"sma_20":30.02,"sma_60":28.97,"sma_120":27.17},{"date":"2026-07-24","open":29.92,"high":29.98,"low":29.86,"close":29.94,"volume":2095353,"rsi_14":45.54,"sma_20":30.0,"sma_60":29.02,"sma_120":27.22},{"date":"2026-07-27","open":29.98,"high":30.09,"low":29.87,"close":29.97,"volume":2572363,"rsi_14":40.78,"sma_20":29.99,"sma_60":29.06,"sma_120":27.26},{"date":"2026-07-28","open":30.0,"high":30.1,"low":29.89,"close":29.95,"volume":2072746,"rsi_14":54.19,"sma_20":29.99,"sma_60":29.1,"sma_120":27.31},{"date":"2026-07-29","open":29.82,"high":29.88,"low":29.62,"close":29.77,"volume":4941435,"rsi_14":50.0,"sma_20":29.97,"sma_60":29.12,"sma_120":27.35},{"date":"2026-07-30","open":29.74,"high":29.8,"low":29.6,"close":29.61,"volume":2856133,"rsi_14":43.5,"sma_20":29.93,"sma_60":29.16,"sma_120":27.3},{"date":"2026-07-31","open":29.75,"high":29.84,"low":29.54,"close":29.75,"volume":3091247,"rsi_14":52.6,"sma_20":29.9,"sma_60":29.18,"sma_120":27.38},{"date":"2026-08-03","open":29.8,"high":29.85,"low":29.66,"close":29.73,"volume":2543160,"rsi_14":46.15,"sma_20":29.88,"sma_60":29.22,"sma_120":27.45},{"date":"2026-08-04","open":29.75,"high":30.14,"low":29.71,"close":30.12,"volume":5166464,"rsi_14":49.7,"sma_20":29.87,"sma_60":29.26,"sma_120":27.53},{"date":"2026-08-05","open":29.95,"high":30.14,"low":29.92,"close":30.1,"volume":3642236,"rsi_14":56.46,"sma_20":29.88,"sma_60":29.29,"sma_120":27.62},{"date":"2026-08-06","open":30.15,"high":30.19,"low":29.99,"close":30.05,"volume":3594240,"rsi_14":56.46,"sma_20":29.9,"sma_60":29.33,"sma_120":27.71},{"date":"2026-08-07","open":30.0,"high":30.2,"low":30.0,"close":30.15,"volume":4149068,"rsi_14":61.59,"sma_20":29.91,"sma_60":29.41,"sma_120":27.81},{"date":"2026-08-10","open":30.15,"high":30.2,"low":30.05,"close":30.07,"volume":2116830},{"date":"2026-08-11","open":30.08,"high":30.13,"low":29.73,"close":29.74,"volume":4718532,"rsi_14":43.75,"sma_20":29.93,"sma_60":29.5,"sma_120":27.97},{"date":"2026-08-12","open":29.62,"high":29.69,"low":29.57,"close":29.63,"volume":17473458},{"date":"2026-08-13","open":29.67,"high":29.9,"low":29.62,"close":29.66,"volume":6015245,"rsi_14":41.57,"sma_20":29.89,"sma_60":29.57,"sma_120":28.1},{"date":"2026-08-14","open":29.79,"high":29.85,"low":29.64,"close":29.75,"volume":3486019,"rsi_14":43.6,"sma_20":29.88,"sma_60":29.61,"sma_120":28.18},{"date":"2026-08-17","open":29.7,"high":29.78,"low":29.64,"close":29.66,"volume":2079962,"rsi_14":41.9,"sma_20":29.88,"sma_60":29.64,"sma_120":28.26},{"date":"2026-08-18","open":29.68,"high":29.72,"low":29.59,"close":29.63,"volume":2313329,"rsi_14":45.73,"sma_20":29.86,"sma_60":29.67,"sma_120":28.34},{"date":"2026-08-19","open":29.67,"high":29.71,"low":29.57,"close":29.59,"volume":2501057},{"date":"2026-08-20","open":29.61,"high":29.66,"low":29.59,"close":29.64,"volume":1799291,"rsi_14":46.15,"sma_20":29.83,"sma_60":29.71,"sma_120":28.41},{"date":"2026-08-21","open":29.69,"high":29.79,"low":29.67,"close":29.76,"volume":1355311,"rsi_14":50.98,"sma_20":29.82,"sma_60":29.73,"sma_120":28.46},{"date":"2026-08-24","open":29.72,"high":29.78,"low":29.66,"close":29.66,"volume":3178126},{"date":"2026-08-25","open":29.66,"high":29.71,"low":29.65,"close":29.66,"volume":2375019,"rsi_14":31.97,"sma_20":29.79,"sma_60":29.75,"sma_120":28.53},{"date":"2026-08-26","open":29.64,"high":29.72,"low":29.62,"close":29.66,"volume":2882328},{"date":"2026-08-27","open":29.66,"high":29.69,"low":29.63,"close":29.64,"volume":2570167,"rsi_14":26.61,"sma_20":29.78,"sma_60":29.76,"sma_120":28.58},{"date":"2026-08-28","open":29.64,"high":29.75,"low":29.62,"close":29.73,"volume":2735611,"rsi_14":34.55,"sma_20":29.78,"sma_60":29.77,"sma_120":28.62},{"date":"2026-08-31","open":29.75,"high":29.75,"low":29.6,"close":29.7,"volume":4241279},{"date":"2026-09-01","open":29.67,"high":29.73,"low":29.65,"close":29.67,"volume":2055798,"rsi_14":52.78,"sma_20":29.76,"sma_60":29.79,"sma_120":28.65},{"date":"2026-09-02","open":29.67,"high":29.73,"low":29.66,"close":29.69,"volume":2663186,"rsi_14":52.11,"sma_20":29.74,"sma_60":29.79,"sma_120":28.66},{"date":"2026-09-03","open":29.7,"high":29.74,"low":29.66,"close":29.68,"volume":1937175,"rsi_14":44.44,"sma_20":29.72,"sma_60":29.8,"sma_120":28.68},{"date":"2026-09-04","open":29.7,"high":29.7,"low":29.66,"close":29.68,"volume":2035092,"rsi_14":51.85,"sma_20":29.7,"sma_60":29.8,"sma_120":28.7},{"date":"2026-09-08","open":29.67,"high":29.71,"low":29.66,"close":29.66,"volume":1823261,"rsi_14":52.83,"sma_20":29.67,"sma_60":29.8,"sma_120":28.72},{"date":"2026-09-09","open":29.67,"high":29.72,"low":29.66,"close":29.67,"volume":1901453,"rsi_14":58.0,"sma_20":29.67,"sma_60":29.81,"sma_120":28.73},{"date":"2026-09-10","open":29.67,"high":29.68,"low":29.64,"close":29.65,"volume":2704930,"rsi_14":51.06,"sma_20":29.67,"sma_60":29.81,"sma_120":28.75},{"date":"2026-09-11","open":29.69,"high":29.72,"low":29.66,"close":29.67,"volume":1997119,"rsi_14":37.84,"sma_20":29.67,"sma_60":29.81,"sma_120":28.78},{"date":"2026-09-14","open":29.67,"high":29.73,"low":29.66,"close":29.68,"volume":3243535,"rsi_14":53.57,"sma_20":29.67,"sma_60":29.82,"sma_120":28.8},{"date":"2026-09-15","open":29.7,"high":29.75,"low":29.64,"close":29.65,"volume":5209568,"rsi_14":48.39,"sma_20":29.67,"sma_60":29.83,"sma_120":28.83},{"date":"2026-09-16","open":29.67,"high":29.71,"low":29.65,"close":29.67,"volume":5144673,"rsi_14":51.52,"sma_20":29.67,"sma_60":29.84,"sma_120":28.86},{"date":"2026-09-17","open":29.63,"high":29.73,"low":29.61,"close":29.67,"volume":10046889,"rsi_14":54.84,"sma_20":29.67,"sma_60":29.84,"sma_120":28.88},{"date":"2026-09-18","open":29.67,"high":29.7,"low":29.61,"close":29.64,"volume":6448195,"rsi_14":32.0,"sma_20":29.67,"sma_60":29.84,"sma_120":28.91},{"date":"2026-09-21","open":29.64,"high":29.72,"low":29.62,"close":29.65,"volume":4566811},{"date":"2026-09-22","open":29.66,"high":29.7,"low":29.59,"close":29.62,"volume":4881994,"rsi_14":39.13,"sma_20":29.67,"sma_60":29.82,"sma_120":28.97},{"date":"2026-09-23","open":29.6,"high":29.63,"low":29.5,"close":29.61,"volume":15355349,"rsi_14":31.82,"sma_20":29.66,"sma_60":29.81,"sma_120":29.0},{"date":"2026-09-24","open":29.59,"high":29.69,"low":29.55,"close":29.62,"volume":6124008,"rsi_14":36.36,"sma_20":29.66,"sma_60":29.8,"sma_120":29.02},{"date":"2026-09-25","open":29.67,"high":29.67,"low":29.59,"close":29.59,"volume":4724532,"rsi_14":32.0,"sma_20":29.66,"sma_60":29.79,"sma_120":29.05},{"date":"2026-09-28","open":29.6,"high":29.66,"low":29.57,"close":29.59,"volume":3202078,"rsi_14":34.78,"sma_20":29.65,"sma_60":29.78,"sma_120":29.07},{"date":"2026-09-29","open":29.61,"high":29.68,"low":29.6,"close":29.62,"volume":3518953,"rsi_14":40.0,"sma_20":29.65,"sma_60":29.77,"sma_120":29.1},{"date":"2026-09-30","open":29.62,"high":29.67,"low":29.6,"close":29.65,"volume":2559166},{"date":"2026-10-01","open":29.63,"high":29.66,"low":29.57,"close":29.62,"volume":3214542,"rsi_14":40.74,"sma_20":29.64,"sma_60":29.75,"sma_120":29.14},{"date":"2026-10-02","open":29.65,"high":29.69,"low":29.6,"close":29.65,"volume":4497981,"rsi_14":44.83,"sma_20":29.64,"sma_60":29.75,"sma_120":29.17},{"date":"2026-10-05","open":29.65,"high":29.77,"low":29.63,"close":29.65,"volume":5516408,"rsi_14":50.0,"sma_20":29.64,"sma_60":29.75,"sma_120":29.19},{"date":"2026-10-06","open":29.68,"high":29.72,"low":29.64,"close":29.65,"volume":3125254},{"date":"2026-10-07","open":29.65,"high":29.68,"low":29.41,"close":29.49,"volume":11087413,"rsi_14":27.5,"sma_20":29.63,"sma_60":29.74,"sma_120":29.23},{"date":"2026-10-08","open":29.46,"high":29.57,"low":29.45,"close":29.52,"volume":6412391,"rsi_14":35.0,"sma_20":29.63,"sma_60":29.73,"sma_120":29.25},{"date":"2026-10-09","open":29.56,"high":29.59,"low":29.46,"close":29.5,"volume":4742122,"rsi_14":31.71,"sma_20":29.62,"sma_60":29.73,"sma_120":29.26},{"date":"2026-10-12","open":29.52,"high":29.6,"low":29.49,"close":29.58,"volume":4258361,"rsi_14":45.65,"sma_20":29.61,"sma_60":29.72,"sma_120":29.28},{"date":"2026-10-13","open":29.58,"high":29.58,"low":29.45,"close":29.47,"volume":4513920,"rsi_14":37.5,"sma_20":29.6,"sma_60":29.72,"sma_120":29.3},{"date":"2026-10-14","open":29.48,"high":29.49,"low":29.28,"close":29.3,"volume":9653160,"rsi_14":27.78,"sma_20":29.58,"sma_60":29.7,"sma_120":29.31},{"date":"2026-10-15","open":29.28,"high":29.38,"low":29.24,"close":29.25,"volume":7927737,"rsi_14":27.03,"sma_20":29.56,"sma_60":29.69,"sma_120":29.32},{"date":"2026-10-16","open":29.27,"high":29.29,"low":28.75,"close":28.8,"volume":17342862,"rsi_14":16.81,"sma_20":29.52,"sma_60":29.67,"sma_120":29.32},{"date":"2026-10-19","open":28.81,"high":29.06,"low":28.75,"close":29.04,"volume":9255706,"rsi_14":29.29,"sma_20":29.49,"sma_60":29.66,"sma_120":29.34},{"date":"2026-10-20","open":29.0,"high":29.1,"low":28.91,"close":29.09,"volume":6030740,"rsi_14":30.28,"sma_20":29.46,"sma_60":29.64,"sma_120":29.35},{"date":"2026-10-21","open":29.05,"high":29.07,"low":28.88,"close":28.9,"volume":5344937,"rsi_14":27.22,"sma_20":29.43,"sma_60":29.63,"sma_120":29.36},{"date":"2026-10-22","open":28.81,"high":29.11,"low":28.81,"close":29.07,"volume":7847927,"rsi_14":33.14,"sma_20":29.4,"sma_60":29.61,"sma_120":29.37},{"date":"2026-10-23","open":29.07,"high":29.07,"low":28.8,"close":28.8,"volume":0,"rsi_14":33.14,"sma_20":29.4,"sma_60":29.61,"sma_120":29.37}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":1.84,"ttm_eps":null,"close":39.74},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":1.99,"ttm_eps":null,"close":41.74},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":1.6,"ttm_eps":null,"close":33.42},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":1.23,"ttm_eps":null,"close":25.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":1.45,"ttm_eps":null,"close":28.39},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":1.42,"ttm_eps":null,"close":27.025},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":1.33,"ttm_eps":null,"close":23.39},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":1.54,"ttm_eps":null,"close":26.43},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":1.78,"ttm_eps":null,"close":30.18}],"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":"Caesars Entertainment Corporation","phase":"above-fold","symbol_resolved":true}