{"status":"ok","report":{"price_analysis":{"current":15.06,"change_1d":0.7,"change_7d":-1.4,"change_30d":-3.5,"high_30d":15.82,"low_30d":14.75,"position_in_range":29.0,"support":14.86,"resistance":15.71},"summary":"Arch Capital Group Ltd.(ACGLN)은 Financial Services 섹터 US 시장 종목입니다, 시가총액 152.97억. 현재가 $15.06, 전일 대비 +0.7%, 30일 -3.5%. PER 3.1배 / ROE 4.4%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 3.1배입니다. ROE 4.4%입니다. 시가총액 152.97억. 매출 191.97억, 영업이익 52.56억.","grade":"C","comment":"PER 3.07배, ROE 4.4%","per":3.07,"pbr":0.63,"roe":4.4,"eps":4.907577615714289,"revenue":19197000000.0,"operating_income":5256000000.0,"net_income":4692000000.0,"market_cap":15297160000,"profit_margin":24.44,"roa":1.24,"operating_margin":27.38,"gross_margin":50.89,"debt_ratio":0.17836038285476488,"total_assets":85179000000.0,"total_equity":24030000000.0,"total_debt":4286000000.0,"dividend_yield":6.9058,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 49.7로 중립 구간입니다. MACD(-0.11)가 시그널선(-0.12)을 상회합니다(골든크로스). 현재가가 SMA20(15)과 SMA60(16) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 15~15 (현재 위치 36%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 50","rsi_14":49.6969696969697,"macd":-0.10579346931115552,"macd_signal":-0.11895545707613633,"sma_20":15.132259999999999,"sma_60":15.618685,"bb_upper":15.386650600455283,"bb_lower":14.877869399544714,"atr_14":0.3617285714285714},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 3.07x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":59,"summary":"매출 +2.5%","metrics":[{"name":"매출 성장률 (QoQ)","value":2.5,"unit":"%","percentile":56,"direction":"higher_better"},{"name":"영업이익 성장률","value":6.6,"unit":"%","percentile":62,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 4.4%","metrics":[{"name":"ROE","value":4.4,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":27.38,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":24.44,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.24,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":53,"summary":"RSI 50","metrics":[{"name":"RSI (14)","value":49.7,"unit":"","percentile":50,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-3.5,"unit":"%","percentile":40,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":65,"summary":"유동비율 0.7x, 순차입금비율 0.1x","metrics":[{"name":"유동비율","value":0.67,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":0.13,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":119.5,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.31,"unit":"x","percentile":72,"direction":"higher_better","rating":"good","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 3.07x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +2.5%"},"profitability":{"grade":"C","reason":"ROE 4.4%"},"momentum":{"grade":"C","reason":"RSI 50"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.24,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":4.4,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":18.56,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.18,"unit":"","threshold":"≤ 0.5","pass":true,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":0.18,"unit":"","threshold":"≤ 0.5","pass":true,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":50.89,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":27.38,"unit":"%","threshold":"≥ 20%","pass":true,"source":"버핏"},{"metric":"Profit Margin","value":24.44,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":6,"total_count":8,"overall_comment":"8개 지표 중 6개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["특별한 경고 요인 없음"],"catalysts":["버핏 체크리스트 6/8 통과"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["버핏 체크리스트 6/8 통과"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":3.07,"current_pbr":0.63,"per_5y_high":4.05,"per_5y_low":2.92,"per_5y_avg":3.5,"per_percentile":22.2,"pbr_5y_high":0.82,"pbr_5y_low":0.67,"pbr_5y_avg":0.73,"pbr_percentile":0.0,"per_5y_median":3.51,"pbr_5y_median":0.72,"history":[{"quarter":"2024-Q2","per":2.92,"pbr":0.82},{"quarter":"2024-Q3","per":3.01,"pbr":0.82},{"quarter":"2024-Q4","per":3.56,"pbr":0.78},{"quarter":"2025-Q1","per":4.05,"pbr":0.75},{"quarter":"2025-Q2","per":4.02,"pbr":0.68},{"quarter":"2025-Q3","per":3.98,"pbr":0.72},{"quarter":"2025-Q4","per":3.51,"pbr":0.67},{"quarter":"2026-Q1","per":3.17,"pbr":0.67},{"quarter":"2026-Q2","per":3.32,"pbr":0.68},{"quarter":"현재","per":3.07,"pbr":0.63}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":16.9411,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":18.2414,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":16.2132,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":16.0379,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":15.6911,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":17.0633,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":16.1411,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":16.1467,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":16.3,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Financial Services","industry":"Insurance - Diversified"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":2.92,"eps":5.8005,"close":16.94,"source":"reported"},{"date":"2024-07","per":2.91,"eps":5.8005,"close":16.85,"source":"reported"},{"date":"2024-08","per":3.06,"eps":5.8005,"close":17.77,"source":"reported"},{"date":"2024-09","per":3.01,"eps":6.0638,"close":18.24,"source":"reported"},{"date":"2024-10","per":2.98,"eps":6.0638,"close":18.08,"source":"reported"},{"date":"2024-11","per":2.93,"eps":6.0638,"close":17.8,"source":"reported"},{"date":"2024-12","per":3.56,"eps":4.5559,"close":16.21,"source":"reported"},{"date":"2025-01","per":3.7,"eps":4.5559,"close":16.87,"source":"reported"},{"date":"2025-02","per":3.71,"eps":4.5559,"close":16.92,"source":"reported"},{"date":"2025-03","per":4.05,"eps":3.9633,"close":16.04,"source":"reported"},{"date":"2025-04","per":3.94,"eps":3.9633,"close":15.63,"source":"reported"},{"date":"2025-05","per":3.93,"eps":3.9633,"close":15.56,"source":"reported"},{"date":"2025-06","per":4.02,"eps":3.9056,"close":15.69,"source":"reported"},{"date":"2025-07","per":4.17,"eps":3.9056,"close":16.28,"source":"reported"},{"date":"2025-08","per":4.22,"eps":3.9056,"close":16.49,"source":"reported"},{"date":"2025-09","per":3.98,"eps":4.2842,"close":17.06,"source":"reported"},{"date":"2025-10","per":3.91,"eps":4.2842,"close":16.73,"source":"reported"},{"date":"2025-11","per":3.8,"eps":4.2842,"close":16.26,"source":"reported"},{"date":"2025-12","per":3.51,"eps":4.6011,"close":16.14,"source":"reported"},{"date":"2026-01","per":3.74,"eps":4.6011,"close":17.2,"source":"reported"},{"date":"2026-02","per":3.7,"eps":4.6011,"close":17.01,"source":"reported"},{"date":"2026-03","per":3.17,"eps":5.0958,"close":16.15,"source":"reported"},{"date":"2026-04","per":3.33,"eps":5.0958,"close":16.97,"source":"reported"},{"date":"2026-05","per":3.19,"eps":5.0958,"close":16.24,"source":"reported"},{"date":"2026-06","per":3.32,"eps":4.9076,"close":16.3,"source":"reported"},{"date":"2026-07","per":3.35,"eps":4.9076,"close":16.45,"source":"reported"},{"date":"2026-08","per":3.22,"eps":4.9076,"close":15.81,"source":"reported"},{"date":"2026-09","per":3.11,"eps":4.9076,"close":15.24,"source":"reported"},{"date":"2026-10","per":3.07,"eps":4.9076,"close":15.06,"source":"reported"}],"trailing_per_history_meta":{"avg":3.5,"std":0.42,"upper_1sd":3.92,"lower_1sd":3.08,"current":3.07,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":6.9058,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":{"grade":"A","percentile":92,"summary":"배당성향 21%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":21.2,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":4.7,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.13,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":6.91,"summary":"배당수익률 6.91%","metrics":[{"name":"배당수익률","value":6.91,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"3.1배"},{"label":"PBR","value":"0.6배"},{"label":"5년 PER 밴드","value":"하위 22%"},{"label":"ROE","value":"4.4%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":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":"2026-10-24T01:37:33.328353+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"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":0.04398668331252601,"dividend_yield":null,"eps":1.1055646930541356,"revenue":4472000000.0,"operating_income":1221000000.0,"net_income":1057000000.0,"market_cap":null,"profit_margin":0.23635957066189625,"operating_margin":0.27303220035778175,"roa":0.012409161882623651,"gross_margin":0.5089445438282647,"total_equity":24030000000.0,"total_assets":85179000000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":null,"roe":0.04328592690590376,"dividend_yield":null,"eps":1.0951052352201323,"revenue":4361000000.0,"operating_income":1145000000.0,"net_income":1047000000.0,"market_cap":null,"profit_margin":0.24008254987388214,"operating_margin":0.26255445998624166,"roa":0.01285514328512143,"gross_margin":0.5209814262783765,"total_equity":24188000000.0,"total_assets":81446000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.051144344377427084,"dividend_yield":null,"eps":1.294880879849593,"revenue":5387000000.0,"operating_income":1387000000.0,"net_income":1238000000.0,"market_cap":null,"profit_margin":0.22981251160200483,"operating_margin":0.2574716911082235,"roa":0.018462180863755666,"gross_margin":0.43215147577501395,"total_equity":24206000000.0,"total_assets":67056000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.05691639613811712,"dividend_yield":null,"eps":1.4120268075904285,"revenue":4977000000.0,"operating_income":1503000000.0,"net_income":1350000000.0,"market_cap":null,"profit_margin":0.27124773960216997,"operating_margin":0.30198915009041594,"roa":0.01704868346277704,"gross_margin":0.40004018485031145,"total_equity":23719000000.0,"total_assets":79185000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.05368690595026258,"dividend_yield":null,"eps":1.2938349340661928,"revenue":4973000000.0,"operating_income":1411000000.0,"net_income":1237000000.0,"market_cap":null,"profit_margin":0.24874321335210134,"operating_margin":0.28373215362959986,"roa":0.015700360460983907,"gross_margin":0.37120450432334606,"total_equity":23041000000.0,"total_assets":78788000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.02664191227663031,"dividend_yield":null,"eps":0.6003728796717822,"revenue":4592000000.0,"operating_income":678000000.0,"net_income":574000000.0,"market_cap":null,"profit_margin":0.125,"operating_margin":0.1476480836236934,"roa":0.007635415558156859,"gross_margin":0.2702526132404181,"total_equity":21545000000.0,"total_assets":75176000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.044908741594620556,"dividend_yield":null,"eps":0.9779593074792968,"revenue":5020000000.0,"operating_income":1203000000.0,"net_income":935000000.0,"market_cap":null,"profit_margin":0.18625498007968128,"operating_margin":0.2396414342629482,"roa":0.013186472230840832,"gross_margin":0.3796812749003984,"total_equity":20820000000.0,"total_assets":70906000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.0443566490078118,"dividend_yield":null,"eps":1.0333944339995136,"revenue":4480000000.0,"operating_income":1050000000.0,"net_income":988000000.0,"market_cap":null,"profit_margin":0.22053571428571428,"operating_margin":0.234375,"roa":0.013413706962094058,"gross_margin":0.31160714285714286,"total_equity":22274000000.0,"total_assets":73656000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.06140817807887733,"dividend_yield":null,"eps":1.3516033956745541,"revenue":4062000000.0,"operating_income":1154000000.0,"net_income":1269000000.0,"market_cap":null,"profit_margin":0.3124076809453471,"operating_margin":0.2840965041851305,"roa":0.019384403879935844,"gross_margin":0.39438700147710487,"total_equity":20665000000.0,"total_assets":65465000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":1.1929044942123725,"revenue":3878000000.0,"operating_income":1067000000.0,"net_income":1120000000.0,"market_cap":null,"profit_margin":0.2888086642599278,"operating_margin":0.27514182568334195,"roa":null,"gross_margin":0.3978855079938112,"total_equity":null,"total_assets":null},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.12717266931836757,"dividend_yield":null,"eps":2.485927758474712,"revenue":3787000000.0,"operating_income":1086000000.0,"net_income":2334000000.0,"market_cap":null,"profit_margin":0.6163189860047531,"operating_margin":0.286770530763137,"roa":0.03962244932604488,"gross_margin":0.3979403221547399,"total_equity":18353000000.0,"total_assets":58906000000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.04744405800905571,"dividend_yield":null,"eps":0.7700624547460226,"revenue":3293000000.0,"operating_income":682000000.0,"net_income":723000000.0,"market_cap":null,"profit_margin":0.21955663528697236,"operating_margin":0.20710598238688127,"roa":0.013091422673692215,"gross_margin":0.3252353477072578,"total_equity":15239000000.0,"total_assets":55227000000.0}],"current_price":15.06,"change_pct":0.74,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2021-06-03","close":18.533},{"date":"2021-06-04","close":18.7332},{"date":"2021-06-07","close":18.7332},{"date":"2021-06-08","close":18.7183},{"date":"2021-06-09","close":18.7702},{"date":"2021-06-10","close":18.748},{"date":"2021-06-11","close":18.8592},{"date":"2021-06-14","close":18.8295},{"date":"2021-06-15","close":18.7702},{"date":"2021-06-16","close":18.8073},{"date":"2021-06-17","close":18.874},{"date":"2021-06-18","close":18.874},{"date":"2021-06-21","close":18.8814},{"date":"2021-06-22","close":19.0149},{"date":"2021-06-23","close":19.0223},{"date":"2021-06-24","close":19.1631},{"date":"2021-06-25","close":19.0223},{"date":"2021-06-28","close":19.1038},{"date":"2021-06-29","close":19.1557},{"date":"2021-06-30","close":19.1335},{"date":"2021-07-01","close":19.0742},{"date":"2021-07-02","close":19.1112},{"date":"2021-07-06","close":19.2002},{"date":"2021-07-07","close":19.2743},{"date":"2021-07-08","close":19.0519},{"date":"2021-07-09","close":19.0519},{"date":"2021-07-12","close":19.1335},{"date":"2021-07-13","close":19.1112},{"date":"2021-07-14","close":19.1705},{"date":"2021-07-15","close":19.1557},{"date":"2021-07-16","close":19.1928},{"date":"2021-07-19","close":19.1261},{"date":"2021-07-20","close":19.1705},{"date":"2021-07-21","close":19.1854},{"date":"2021-07-22","close":18.9926},{"date":"2021-07-23","close":18.9185},{"date":"2021-07-26","close":19.0149},{"date":"2021-07-27","close":19.0},{"date":"2021-07-28","close":19.0149},{"date":"2021-07-29","close":19.0964},{"date":"2021-07-30","close":19.0964},{"date":"2021-08-02","close":19.1631},{"date":"2021-08-03","close":19.2595},{"date":"2021-08-04","close":19.4522},{"date":"2021-08-05","close":19.4374},{"date":"2021-08-06","close":19.341},{"date":"2021-08-09","close":19.2743},{"date":"2021-08-10","close":19.2743},{"date":"2021-08-11","close":19.341},{"date":"2021-08-12","close":19.304},{"date":"2021-08-13","close":19.3781},{"date":"2021-08-16","close":19.5041},{"date":"2021-08-17","close":19.4226},{"date":"2021-08-18","close":19.3485},{"date":"2021-08-19","close":19.304},{"date":"2021-08-20","close":19.3633},{"date":"2021-08-23","close":19.3596},{"date":"2021-08-24","close":19.3336},{"date":"2021-08-25","close":19.2966},{"date":"2021-08-26","close":19.2892},{"date":"2021-08-27","close":19.3855},{"date":"2021-08-30","close":19.3485},{"date":"2021-08-31","close":19.2966},{"date":"2021-09-01","close":19.4374},{"date":"2021-09-02","close":19.6005},{"date":"2021-09-03","close":19.5412},{"date":"2021-09-07","close":19.4597},{"date":"2021-09-08","close":19.3559},{"date":"2021-09-09","close":19.3707},{"date":"2021-09-10","close":19.4152},{"date":"2021-09-13","close":19.4152},{"date":"2021-09-14","close":19.4482},{"date":"2021-09-15","close":19.6135},{"date":"2021-09-16","close":19.8163},{"date":"2021-09-17","close":19.7863},{"date":"2021-09-20","close":19.8313},{"date":"2021-09-21","close":19.7675},{"date":"2021-09-22","close":20.0191},{"date":"2021-09-23","close":19.9065},{"date":"2021-09-24","close":19.8914},{"date":"2021-09-27","close":19.7863},{"date":"2021-09-28","close":19.5083},{"date":"2021-09-29","close":19.7036},{"date":"2021-09-30","close":19.6811},{"date":"2021-10-01","close":19.5834},{"date":"2021-10-04","close":19.3656},{"date":"2021-10-05","close":19.4783},{"date":"2021-10-06","close":19.4107},{"date":"2021-10-07","close":19.2154},{"date":"2021-10-08","close":19.283},{"date":"2021-10-11","close":19.2454},{"date":"2021-10-12","close":19.2755},{"date":"2021-10-13","close":19.3356},{"date":"2021-10-14","close":19.3881},{"date":"2021-10-15","close":19.5008},{"date":"2021-10-18","close":19.4182},{"date":"2021-10-19","close":19.3806},{"date":"2021-10-20","close":19.5609},{"date":"2021-10-21","close":19.5384},{"date":"2021-10-22","close":19.5233},{"date":"2021-10-25","close":19.621},{"date":"2021-10-26","close":19.5684},{"date":"2021-10-27","close":19.5534},{"date":"2021-10-28","close":19.4933},{"date":"2021-10-29","close":19.4933},{"date":"2021-11-01","close":19.5459},{"date":"2021-11-02","close":19.4482},{"date":"2021-11-03","close":19.4407},{"date":"2021-11-04","close":19.4633},{"date":"2021-11-05","close":19.4858},{"date":"2021-11-08","close":19.5384},{"date":"2021-11-09","close":19.5083},{"date":"2021-11-10","close":19.3956},{"date":"2021-11-11","close":19.3731},{"date":"2021-11-12","close":19.3055},{"date":"2021-11-15","close":19.2905},{"date":"2021-11-16","close":19.2905},{"date":"2021-11-17","close":19.3581},{"date":"2021-11-18","close":19.3506},{"date":"2021-11-19","close":19.3806},{"date":"2021-11-22","close":19.3356},{"date":"2021-11-23","close":19.2229},{"date":"2021-11-24","close":19.1928},{"date":"2021-11-26","close":18.9975},{"date":"2021-11-29","close":19.1102},{"date":"2021-11-30","close":19.1478},{"date":"2021-12-01","close":19.2229},{"date":"2021-12-02","close":19.2003},{"date":"2021-12-03","close":19.1553},{"date":"2021-12-06","close":19.1853},{"date":"2021-12-07","close":19.1027},{"date":"2021-12-08","close":19.0802},{"date":"2021-12-09","close":19.0877},{"date":"2021-12-10","close":18.9825},{"date":"2021-12-13","close":19.0501},{"date":"2021-12-14","close":19.1139},{"date":"2021-12-15","close":19.1747},{"date":"2021-12-16","close":19.2355},{"date":"2021-12-17","close":19.1519},{"date":"2021-12-20","close":19.1443},{"date":"2021-12-21","close":19.2962},{"date":"2021-12-22","close":19.4482},{"date":"2021-12-23","close":19.4178},{"date":"2021-12-27","close":19.3342},{"date":"2021-12-28","close":19.4026},{"date":"2021-12-29","close":19.4102},{"date":"2021-12-30","close":19.4862},{"date":"2021-12-31","close":19.6457},{"date":"2022-01-03","close":19.5545},{"date":"2022-01-04","close":19.3266},{"date":"2022-01-05","close":19.1975},{"date":"2022-01-06","close":19.3342},{"date":"2022-01-07","close":19.4254},{"date":"2022-01-10","close":19.4406},{"date":"2022-01-11","close":19.433},{"date":"2022-01-12","close":19.4634},{"date":"2022-01-13","close":19.471},{"date":"2022-01-14","close":19.4406},{"date":"2022-01-18","close":19.281},{"date":"2022-01-19","close":19.4026},{"date":"2022-01-20","close":19.3722},{"date":"2022-01-21","close":19.471},{"date":"2022-01-24","close":19.1823},{"date":"2022-01-25","close":19.1443},{"date":"2022-01-26","close":18.9772},{"date":"2022-01-27","close":18.3846},{"date":"2022-01-28","close":18.3846},{"date":"2022-01-31","close":18.377},{"date":"2022-02-01","close":18.3998},{"date":"2022-02-02","close":18.2327},{"date":"2022-02-03","close":17.9972},{"date":"2022-02-04","close":17.5945},{"date":"2022-02-07","close":17.7389},{"date":"2022-02-08","close":17.6401},{"date":"2022-02-09","close":17.5413},{"date":"2022-02-10","close":17.2982},{"date":"2022-02-11","close":16.6601},{"date":"2022-02-14","close":16.5082},{"date":"2022-02-15","close":16.5462},{"date":"2022-02-16","close":16.793},{"date":"2022-02-17","close":16.8424},{"date":"2022-02-18","close":16.8348},{"date":"2022-02-22","close":16.7817},{"date":"2022-02-23","close":16.812},{"date":"2022-02-24","close":16.6753},{"date":"2022-02-25","close":16.8272},{"date":"2022-02-28","close":16.7513},{"date":"2022-03-01","close":16.7968},{"date":"2022-03-02","close":16.812},{"date":"2022-03-03","close":16.6981},{"date":"2022-03-04","close":16.5993},{"date":"2022-03-07","close":16.4398},{"date":"2022-03-08","close":16.4322},{"date":"2022-03-09","close":16.5158},{"date":"2022-03-10","close":16.4474},{"date":"2022-03-11","close":16.3562},{"date":"2022-03-14","close":15.9821},{"date":"2022-03-15","close":16.036},{"date":"2022-03-16","close":16.0899},{"date":"2022-03-17","close":16.1668},{"date":"2022-03-18","close":16.213},{"date":"2022-03-21","close":16.1591},{"date":"2022-03-22","close":15.9667},{"date":"2022-03-23","close":15.9782},{"date":"2022-03-24","close":15.9166},{"date":"2022-03-25","close":15.7357},{"date":"2022-03-28","close":15.9051},{"date":"2022-03-29","close":16.1206},{"date":"2022-03-30","close":16.1976},{"date":"2022-03-31","close":16.2515},{"date":"2022-04-01","close":16.2284},{"date":"2022-04-04","close":16.2361},{"date":"2022-04-05","close":15.9821},{"date":"2022-04-06","close":15.7973},{"date":"2022-04-07","close":15.8127},{"date":"2022-04-08","close":15.7049},{"date":"2022-04-11","close":15.4817},{"date":"2022-04-12","close":15.3662},{"date":"2022-04-13","close":15.4817},{"date":"2022-04-14","close":15.4047},{"date":"2022-04-18","close":15.3123},{"date":"2022-04-19","close":15.2199},{"date":"2022-04-20","close":15.243},{"date":"2022-04-21","close":14.9659},{"date":"2022-04-22","close":14.8735},{"date":"2022-04-25","close":14.9582},{"date":"2022-04-26","close":14.8889},{"date":"2022-04-27","close":14.6733},{"date":"2022-04-28","close":14.8966},{"date":"2022-04-29","close":14.8504},{"date":"2022-05-02","close":14.3808},{"date":"2022-05-03","close":14.3962},{"date":"2022-05-04","close":14.6656},{"date":"2022-05-05","close":14.3192},{"date":"2022-05-06","close":14.0344},{"date":"2022-05-09","close":13.8727},{"date":"2022-05-10","close":13.9266},{"date":"2022-05-11","close":13.9805},{"date":"2022-05-12","close":14.0498},{"date":"2022-05-13","close":14.0805},{"date":"2022-05-16","close":14.2807},{"date":"2022-05-17","close":14.3577},{"date":"2022-05-18","close":14.4501},{"date":"2022-05-19","close":14.6502},{"date":"2022-05-20","close":14.6117},{"date":"2022-05-23","close":14.6964},{"date":"2022-05-24","close":14.7349},{"date":"2022-05-25","close":14.9274},{"date":"2022-05-26","close":14.9659},{"date":"2022-05-27","close":15.5202},{"date":"2022-05-31","close":15.2738},{"date":"2022-06-01","close":15.2353},{"date":"2022-06-02","close":15.3585},{"date":"2022-06-03","close":15.4432},{"date":"2022-06-06","close":15.5741},{"date":"2022-06-07","close":15.5895},{"date":"2022-06-08","close":15.7665},{"date":"2022-06-09","close":15.7203},{"date":"2022-06-10","close":15.4201},{"date":"2022-06-13","close":14.6656},{"date":"2022-06-14","close":14.4031},{"date":"2022-06-15","close":14.8016},{"date":"2022-06-16","close":14.786},{"date":"2022-06-17","close":15.083},{"date":"2022-06-21","close":15.1767},{"date":"2022-06-22","close":14.997},{"date":"2022-06-23","close":14.9071},{"date":"2022-06-24","close":14.9892},{"date":"2022-06-27","close":14.9931},{"date":"2022-06-28","close":14.9579},{"date":"2022-06-29","close":14.9579},{"date":"2022-06-30","close":15.0439},{"date":"2022-07-01","close":15.1846},{"date":"2022-07-05","close":15.1846},{"date":"2022-07-06","close":15.1846},{"date":"2022-07-07","close":15.122},{"date":"2022-07-08","close":15.0751},{"date":"2022-07-11","close":15.2002},{"date":"2022-07-12","close":15.122},{"date":"2022-07-13","close":15.0126},{"date":"2022-07-14","close":14.9735},{"date":"2022-07-15","close":15.0595},{"date":"2022-07-18","close":15.0361},{"date":"2022-07-19","close":14.9345},{"date":"2022-07-20","close":14.9735},{"date":"2022-07-21","close":14.9868},{"date":"2022-07-22","close":15.2158},{"date":"2022-07-25","close":15.2783},{"date":"2022-07-26","close":15.3252},{"date":"2022-07-27","close":15.4034},{"date":"2022-07-28","close":15.5284},{"date":"2022-07-29","close":15.8645},{"date":"2022-08-01","close":16.0598},{"date":"2022-08-02","close":16.6772},{"date":"2022-08-03","close":16.9742},{"date":"2022-08-04","close":16.9586},{"date":"2022-08-05","close":16.685},{"date":"2022-08-08","close":16.7163},{"date":"2022-08-09","close":16.2083},{"date":"2022-08-10","close":16.1849},{"date":"2022-08-11","close":16.0286},{"date":"2022-08-12","close":15.9504},{"date":"2022-08-15","close":15.8019},{"date":"2022-08-16","close":15.5753},{"date":"2022-08-17","close":15.294},{"date":"2022-08-18","close":15.2393},{"date":"2022-08-19","close":15.0361},{"date":"2022-08-22","close":14.7469},{"date":"2022-08-23","close":14.4968},{"date":"2022-08-24","close":14.6766},{"date":"2022-08-25","close":14.9579},{"date":"2022-08-26","close":14.8876},{"date":"2022-08-29","close":14.8485},{"date":"2022-08-30","close":14.7704},{"date":"2022-08-31","close":14.6609},{"date":"2022-09-01","close":14.6609},{"date":"2022-09-02","close":14.4031},{"date":"2022-09-06","close":14.278},{"date":"2022-09-07","close":14.3249},{"date":"2022-09-08","close":14.489},{"date":"2022-09-09","close":14.7078},{"date":"2022-09-12","close":14.9071},{"date":"2022-09-13","close":14.786},{"date":"2022-09-14","close":14.8923},{"date":"2022-09-15","close":14.9161},{"date":"2022-09-16","close":14.7733},{"date":"2022-09-19","close":14.7654},{"date":"2022-09-20","close":14.9002},{"date":"2022-09-21","close":14.8923},{"date":"2022-09-22","close":14.7812},{"date":"2022-09-23","close":14.7019},{"date":"2022-09-26","close":14.7336},{"date":"2022-09-27","close":14.8606},{"date":"2022-09-28","close":14.8764},{"date":"2022-09-29","close":14.8685},{"date":"2022-09-30","close":14.8844},{"date":"2022-10-03","close":15.0351},{"date":"2022-10-04","close":15.2097},{"date":"2022-10-05","close":14.9954},{"date":"2022-10-06","close":14.932},{"date":"2022-10-07","close":14.805},{"date":"2022-10-10","close":14.6543},{"date":"2022-10-11","close":14.6067},{"date":"2022-10-12","close":14.3528},{"date":"2022-10-13","close":14.3766},{"date":"2022-10-14","close":14.2972},{"date":"2022-10-17","close":14.2814},{"date":"2022-10-18","close":14.2179},{"date":"2022-10-19","close":14.083},{"date":"2022-10-20","close":13.8371},{"date":"2022-10-21","close":13.6546},{"date":"2022-10-24","close":13.7339},{"date":"2022-10-25","close":13.9561},{"date":"2022-10-26","close":13.9719},{"date":"2022-10-27","close":13.9243},{"date":"2022-10-28","close":13.9561},{"date":"2022-10-31","close":13.9323},{"date":"2022-11-01","close":13.9005},{"date":"2022-11-02","close":13.7895},{"date":"2022-11-03","close":13.7815},{"date":"2022-11-04","close":13.7498},{"date":"2022-11-07","close":13.6863},{"date":"2022-11-08","close":13.7815},{"date":"2022-11-09","close":13.7815},{"date":"2022-11-10","close":14.7178},{"date":"2022-11-11","close":14.8764},{"date":"2022-11-14","close":14.4004},{"date":"2022-11-15","close":14.6781},{"date":"2022-11-16","close":14.7019},{"date":"2022-11-17","close":14.7257},{"date":"2022-11-18","close":14.8685},{"date":"2022-11-21","close":15.0748},{"date":"2022-11-22","close":14.9716},{"date":"2022-11-23","close":15.0351},{"date":"2022-11-25","close":15.1383},{"date":"2022-11-28","close":15.0669},{"date":"2022-11-29","close":15.0113},{"date":"2022-11-30","close":15.2652},{"date":"2022-12-01","close":15.3525},{"date":"2022-12-02","close":15.3445},{"date":"2022-12-05","close":15.3049},{"date":"2022-12-06","close":15.2652},{"date":"2022-12-07","close":15.3128},{"date":"2022-12-08","close":15.3128},{"date":"2022-12-09","close":15.2255},{"date":"2022-12-12","close":15.043},{"date":"2022-12-13","close":15.2255},{"date":"2022-12-14","close":15.2288},{"date":"2022-12-15","close":15.0194},{"date":"2022-12-16","close":15.108},{"date":"2022-12-19","close":15.116},{"date":"2022-12-20","close":15.108},{"date":"2022-12-21","close":15.0355},{"date":"2022-12-22","close":15.0033},{"date":"2022-12-23","close":15.0435},{"date":"2022-12-27","close":14.8261},{"date":"2022-12-28","close":14.6167},{"date":"2022-12-29","close":14.4355},{"date":"2022-12-30","close":13.908},{"date":"2023-01-03","close":14.2463},{"date":"2023-01-04","close":14.7375},{"date":"2023-01-05","close":15.1885},{"date":"2023-01-06","close":15.5992},{"date":"2023-01-09","close":15.4784},{"date":"2023-01-10","close":15.3737},{"date":"2023-01-11","close":15.414},{"date":"2023-01-12","close":15.3818},{"date":"2023-01-13","close":15.3576},{"date":"2023-01-17","close":15.5831},{"date":"2023-01-18","close":15.6556},{"date":"2023-01-19","close":15.8005},{"date":"2023-01-20","close":15.7844},{"date":"2023-01-23","close":15.9455},{"date":"2023-01-24","close":16.0421},{"date":"2023-01-25","close":16.0663},{"date":"2023-01-26","close":16.1629},{"date":"2023-01-27","close":16.1629},{"date":"2023-01-30","close":16.0985},{"date":"2023-01-31","close":16.0985},{"date":"2023-02-01","close":16.0905},{"date":"2023-02-02","close":16.1468},{"date":"2023-02-03","close":16.026},{"date":"2023-02-06","close":15.9052},{"date":"2023-02-07","close":15.8891},{"date":"2023-02-08","close":15.9777},{"date":"2023-02-09","close":15.9213},{"date":"2023-02-10","close":15.712},{"date":"2023-02-13","close":15.9294},{"date":"2023-02-14","close":15.9697},{"date":"2023-02-15","close":15.9374},{"date":"2023-02-16","close":15.7281},{"date":"2023-02-17","close":15.7039},{"date":"2023-02-21","close":15.0757},{"date":"2023-02-22","close":15.414},{"date":"2023-02-23","close":15.5428},{"date":"2023-02-24","close":15.4059},{"date":"2023-02-27","close":15.414},{"date":"2023-02-28","close":15.5026},{"date":"2023-03-01","close":15.4059},{"date":"2023-03-02","close":15.2529},{"date":"2023-03-03","close":15.4542},{"date":"2023-03-06","close":15.4945},{"date":"2023-03-07","close":15.4623},{"date":"2023-03-08","close":15.3536},{"date":"2023-03-09","close":14.8744},{"date":"2023-03-10","close":14.6852},{"date":"2023-03-13","close":14.2221},{"date":"2023-03-14","close":14.8883},{"date":"2023-03-15","close":14.7492},{"date":"2023-03-16","close":15.6987},{"date":"2023-03-17","close":15.6741},{"date":"2023-03-20","close":15.5186},{"date":"2023-03-21","close":15.6332},{"date":"2023-03-22","close":15.6332},{"date":"2023-03-23","close":15.4449},{"date":"2023-03-24","close":15.5677},{"date":"2023-03-27","close":15.7478},{"date":"2023-03-28","close":15.6577},{"date":"2023-03-29","close":15.6495},{"date":"2023-03-30","close":15.6332},{"date":"2023-03-31","close":15.7559},{"date":"2023-04-03","close":15.7314},{"date":"2023-04-04","close":15.6741},{"date":"2023-04-05","close":15.7396},{"date":"2023-04-06","close":15.7396},{"date":"2023-04-10","close":15.6987},{"date":"2023-04-11","close":15.715},{"date":"2023-04-12","close":15.5922},{"date":"2023-04-13","close":15.7396},{"date":"2023-04-14","close":15.6495},{"date":"2023-04-17","close":15.7437},{"date":"2023-04-18","close":15.6823},{"date":"2023-04-19","close":15.6168},{"date":"2023-04-20","close":15.6659},{"date":"2023-04-21","close":15.6741},{"date":"2023-04-24","close":15.7478},{"date":"2023-04-25","close":15.6659},{"date":"2023-04-26","close":15.6168},{"date":"2023-04-27","close":15.7314},{"date":"2023-04-28","close":15.6987},{"date":"2023-05-01","close":15.6905},{"date":"2023-05-02","close":15.6332},{"date":"2023-05-03","close":15.6987},{"date":"2023-05-04","close":15.6332},{"date":"2023-05-05","close":16.1652},{"date":"2023-05-08","close":16.2307},{"date":"2023-05-09","close":16.3207},{"date":"2023-05-10","close":16.5335},{"date":"2023-05-11","close":16.4598},{"date":"2023-05-12","close":16.6072},{"date":"2023-05-15","close":16.6563},{"date":"2023-05-16","close":16.4517},{"date":"2023-05-17","close":16.7054},{"date":"2023-05-18","close":16.6727},{"date":"2023-05-19","close":16.5744},{"date":"2023-05-22","close":16.7218},{"date":"2023-05-23","close":16.6808},{"date":"2023-05-24","close":16.6727},{"date":"2023-05-25","close":16.5171},{"date":"2023-05-26","close":16.4189},{"date":"2023-05-30","close":16.5171},{"date":"2023-05-31","close":16.4517},{"date":"2023-06-01","close":16.4967},{"date":"2023-06-02","close":16.5253},{"date":"2023-06-05","close":16.1857},{"date":"2023-06-06","close":16.2225},{"date":"2023-06-07","close":16.1897},{"date":"2023-06-08","close":16.0711},{"date":"2023-06-09","close":16.0711},{"date":"2023-06-12","close":15.9442},{"date":"2023-06-13","close":16.1816},{"date":"2023-06-14","close":16.1018},{"date":"2023-06-15","close":16.3177},{"date":"2023-06-16","close":16.3011},{"date":"2023-06-20","close":16.0686},{"date":"2023-06-21","close":16.3593},{"date":"2023-06-22","close":16.2928},{"date":"2023-06-23","close":16.1932},{"date":"2023-06-26","close":16.16},{"date":"2023-06-27","close":15.9108},{"date":"2023-06-28","close":15.7531},{"date":"2023-06-29","close":15.4375},{"date":"2023-06-30","close":15.8278},{"date":"2023-07-03","close":15.8693},{"date":"2023-07-05","close":15.7365},{"date":"2023-07-06","close":15.3711},{"date":"2023-07-07","close":15.5122},{"date":"2023-07-10","close":15.6617},{"date":"2023-07-11","close":15.8112},{"date":"2023-07-12","close":15.9358},{"date":"2023-07-13","close":16.0105},{"date":"2023-07-14","close":15.7946},{"date":"2023-07-17","close":15.7365},{"date":"2023-07-18","close":15.8278},{"date":"2023-07-19","close":15.8361},{"date":"2023-07-20","close":15.7863},{"date":"2023-07-21","close":15.8693},{"date":"2023-07-24","close":16.0105},{"date":"2023-07-25","close":15.9441},{"date":"2023-07-26","close":16.1683},{"date":"2023-07-27","close":16.0603},{"date":"2023-07-28","close":16.0852},{"date":"2023-07-31","close":16.1683},{"date":"2023-08-01","close":15.9275},{"date":"2023-08-02","close":15.7198},{"date":"2023-08-03","close":15.5039},{"date":"2023-08-04","close":15.6368},{"date":"2023-08-07","close":15.5704},{"date":"2023-08-08","close":15.7032},{"date":"2023-08-09","close":15.7198},{"date":"2023-08-10","close":15.7697},{"date":"2023-08-11","close":15.6285},{"date":"2023-08-14","close":15.7365},{"date":"2023-08-15","close":15.5039},{"date":"2023-08-16","close":15.4707},{"date":"2023-08-17","close":15.3129},{"date":"2023-08-18","close":15.0223},{"date":"2023-08-21","close":15.097},{"date":"2023-08-22","close":15.151},{"date":"2023-08-23","close":15.2299},{"date":"2023-08-24","close":15.1219},{"date":"2023-08-25","close":15.2133},{"date":"2023-08-28","close":15.1635},{"date":"2023-08-29","close":15.2216},{"date":"2023-08-30","close":15.1552},{"date":"2023-08-31","close":15.4043},{"date":"2023-09-01","close":15.3213},{"date":"2023-09-05","close":15.1884},{"date":"2023-09-06","close":15.2299},{"date":"2023-09-07","close":15.1718},{"date":"2023-09-08","close":15.1303},{"date":"2023-09-11","close":15.0555},{"date":"2023-09-12","close":14.7316},{"date":"2023-09-13","close":15.4375},{"date":"2023-09-14","close":15.7951},{"date":"2023-09-15","close":15.7445},{"date":"2023-09-18","close":15.8794},{"date":"2023-09-19","close":15.7529},{"date":"2023-09-20","close":15.6686},{"date":"2023-09-21","close":15.3312},{"date":"2023-09-22","close":15.5168},{"date":"2023-09-25","close":15.424},{"date":"2023-09-26","close":15.4746},{"date":"2023-09-27","close":15.3565},{"date":"2023-09-28","close":15.4577},{"date":"2023-09-29","close":15.0867},{"date":"2023-10-02","close":14.8421},{"date":"2023-10-03","close":14.4626},{"date":"2023-10-04","close":14.294},{"date":"2023-10-05","close":14.3783},{"date":"2023-10-06","close":14.2097},{"date":"2023-10-09","close":14.4458},{"date":"2023-10-10","close":14.4289},{"date":"2023-10-11","close":14.7325},{"date":"2023-10-12","close":14.5048},{"date":"2023-10-13","close":14.3109},{"date":"2023-10-16","close":14.4458},{"date":"2023-10-17","close":14.1422},{"date":"2023-10-18","close":14.1591},{"date":"2023-10-19","close":14.0157},{"date":"2023-10-20","close":14.294},{"date":"2023-10-23","close":14.2687},{"date":"2023-10-24","close":14.6735},{"date":"2023-10-25","close":14.5891},{"date":"2023-10-26","close":14.547},{"date":"2023-10-27","close":14.4626},{"date":"2023-10-30","close":14.3109},{"date":"2023-10-31","close":14.5891},{"date":"2023-11-01","close":14.6735},{"date":"2023-11-02","close":15.0445},{"date":"2023-11-03","close":15.4493},{"date":"2023-11-06","close":15.4746},{"date":"2023-11-07","close":15.4915},{"date":"2023-11-08","close":15.6854},{"date":"2023-11-09","close":15.3903},{"date":"2023-11-10","close":15.5927},{"date":"2023-11-13","close":15.8204},{"date":"2023-11-14","close":16.2504},{"date":"2023-11-15","close":16.2252},{"date":"2023-11-16","close":16.1577},{"date":"2023-11-17","close":15.9384},{"date":"2023-11-20","close":16.1408},{"date":"2023-11-21","close":16.0734},{"date":"2023-11-22","close":16.0396},{"date":"2023-11-24","close":16.1408},{"date":"2023-11-27","close":16.2167},{"date":"2023-11-28","close":16.5203},{"date":"2023-11-29","close":16.8576},{"date":"2023-11-30","close":16.5372},{"date":"2023-12-01","close":16.8155},{"date":"2023-12-04","close":16.6215},{"date":"2023-12-05","close":16.5203},{"date":"2023-12-06","close":16.4444},{"date":"2023-12-07","close":16.6046},{"date":"2023-12-08","close":16.4613},{"date":"2023-12-11","close":16.3989},{"date":"2023-12-12","close":16.4528},{"date":"2023-12-13","close":16.5119},{"date":"2023-12-14","close":16.9688},{"date":"2023-12-15","close":16.8062},{"date":"2023-12-18","close":16.6779},{"date":"2023-12-19","close":16.772},{"date":"2023-12-20","close":16.9004},{"date":"2023-12-21","close":17.063},{"date":"2023-12-22","close":17.0886},{"date":"2023-12-26","close":17.2427},{"date":"2023-12-27","close":17.3282},{"date":"2023-12-28","close":17.3111},{"date":"2023-12-29","close":17.0373},{"date":"2024-01-02","close":17.1314},{"date":"2024-01-03","close":17.1571},{"date":"2024-01-04","close":17.1828},{"date":"2024-01-05","close":17.1742},{"date":"2024-01-08","close":17.3453},{"date":"2024-01-09","close":17.2598},{"date":"2024-01-10","close":17.1656},{"date":"2024-01-11","close":17.2598},{"date":"2024-01-12","close":17.1828},{"date":"2024-01-16","close":17.1314},{"date":"2024-01-17","close":17.0287},{"date":"2024-01-18","close":17.0031},{"date":"2024-01-19","close":17.0031},{"date":"2024-01-22","close":17.1999},{"date":"2024-01-23","close":17.1656},{"date":"2024-01-24","close":17.2512},{"date":"2024-01-25","close":17.3496},{"date":"2024-01-26","close":17.3111},{"date":"2024-01-29","close":17.3453},{"date":"2024-01-30","close":17.4095},{"date":"2024-01-31","close":17.3967},{"date":"2024-02-01","close":17.4395},{"date":"2024-02-02","close":17.4138},{"date":"2024-02-05","close":17.3282},{"date":"2024-02-06","close":17.3111},{"date":"2024-02-07","close":17.4651},{"date":"2024-02-08","close":17.5336},{"date":"2024-02-09","close":17.5764},{"date":"2024-02-12","close":17.5079},{"date":"2024-02-13","close":17.1999},{"date":"2024-02-14","close":17.3111},{"date":"2024-02-15","close":17.448},{"date":"2024-02-16","close":17.2598},{"date":"2024-02-20","close":17.3453},{"date":"2024-02-21","close":17.4395},{"date":"2024-02-22","close":17.3625},{"date":"2024-02-23","close":17.4138},{"date":"2024-02-26","close":17.3881},{"date":"2024-02-27","close":17.294},{"date":"2024-02-28","close":17.4737},{"date":"2024-02-29","close":17.3625},{"date":"2024-03-01","close":17.4138},{"date":"2024-03-04","close":17.3026},{"date":"2024-03-05","close":17.4994},{"date":"2024-03-06","close":17.6534},{"date":"2024-03-07","close":17.7989},{"date":"2024-03-08","close":17.97},{"date":"2024-03-11","close":18.0214},{"date":"2024-03-12","close":18.0214},{"date":"2024-03-13","close":18.1155},{"date":"2024-03-14","close":17.9628},{"date":"2024-03-15","close":17.8241},{"date":"2024-03-18","close":17.7807},{"date":"2024-03-19","close":17.9195},{"date":"2024-03-20","close":17.9195},{"date":"2024-03-21","close":18.0149},{"date":"2024-03-22","close":17.9281},{"date":"2024-03-25","close":17.5725},{"date":"2024-03-26","close":17.5725},{"date":"2024-03-27","close":17.9802},{"date":"2024-03-28","close":17.9455},{"date":"2024-04-01","close":18.119},{"date":"2024-04-02","close":17.9021},{"date":"2024-04-03","close":17.8544},{"date":"2024-04-04","close":17.9628},{"date":"2024-04-05","close":17.9542},{"date":"2024-04-08","close":17.9195},{"date":"2024-04-09","close":17.8674},{"date":"2024-04-10","close":17.6332},{"date":"2024-04-11","close":17.4077},{"date":"2024-04-12","close":17.0868},{"date":"2024-04-15","close":16.7399},{"date":"2024-04-16","close":16.6271},{"date":"2024-04-17","close":16.7312},{"date":"2024-04-18","close":16.6835},{"date":"2024-04-19","close":16.7052},{"date":"2024-04-22","close":16.8006},{"date":"2024-04-23","close":17.0608},{"date":"2024-04-24","close":17.0695},{"date":"2024-04-25","close":16.6965},{"date":"2024-04-26","close":16.8786},{"date":"2024-04-29","close":16.9914},{"date":"2024-04-30","close":16.7399},{"date":"2024-05-01","close":17.0001},{"date":"2024-05-02","close":16.9741},{"date":"2024-05-03","close":17.2082},{"date":"2024-05-06","close":17.0955},{"date":"2024-05-07","close":17.1562},{"date":"2024-05-08","close":16.87},{"date":"2024-05-09","close":16.8353},{"date":"2024-05-10","close":16.7485},{"date":"2024-05-13","close":16.8006},{"date":"2024-05-14","close":16.8006},{"date":"2024-05-15","close":16.9827},{"date":"2024-05-16","close":17.0261},{"date":"2024-05-17","close":17.1215},{"date":"2024-05-20","close":17.1692},{"date":"2024-05-21","close":17.0955},{"date":"2024-05-22","close":17.1735},{"date":"2024-05-23","close":17.0261},{"date":"2024-05-24","close":17.0348},{"date":"2024-05-28","close":17.0261},{"date":"2024-05-29","close":16.7572},{"date":"2024-05-30","close":16.9133},{"date":"2024-05-31","close":16.948},{"date":"2024-06-03","close":17.1042},{"date":"2024-06-04","close":17.0434},{"date":"2024-06-05","close":17.0781},{"date":"2024-06-06","close":17.0348},{"date":"2024-06-07","close":16.9741},{"date":"2024-06-10","close":16.8439},{"date":"2024-06-11","close":16.7225},{"date":"2024-06-12","close":16.8613},{"date":"2024-06-13","close":17.0608},{"date":"2024-06-14","close":16.9939},{"date":"2024-06-17","close":16.9059},{"date":"2024-06-18","close":16.9323},{"date":"2024-06-20","close":16.9763},{"date":"2024-06-21","close":16.9411},{"date":"2024-06-24","close":16.9675},{"date":"2024-06-25","close":17.0247},{"date":"2024-06-26","close":17.1083},{"date":"2024-06-27","close":17.0731},{"date":"2024-06-28","close":16.9411},{"date":"2024-07-01","close":16.9147},{"date":"2024-07-02","close":16.9059},{"date":"2024-07-03","close":17.0731},{"date":"2024-07-05","close":17.0643},{"date":"2024-07-08","close":17.1171},{"date":"2024-07-09","close":17.0379},{"date":"2024-07-10","close":17.1611},{"date":"2024-07-11","close":17.4075},{"date":"2024-07-12","close":17.4779},{"date":"2024-07-15","close":17.6363},{"date":"2024-07-16","close":17.4515},{"date":"2024-07-17","close":17.3811},{"date":"2024-07-18","close":17.3195},{"date":"2024-07-19","close":17.3459},{"date":"2024-07-22","close":17.4163},{"date":"2024-07-23","close":17.1963},{"date":"2024-07-24","close":17.0467},{"date":"2024-07-25","close":17.0291},{"date":"2024-07-26","close":17.1083},{"date":"2024-07-29","close":17.1259},{"date":"2024-07-30","close":17.1435},{"date":"2024-07-31","close":16.8531},{"date":"2024-08-01","close":17.2403},{"date":"2024-08-02","close":17.3107},{"date":"2024-08-05","close":17.0467},{"date":"2024-08-06","close":17.2139},{"date":"2024-08-07","close":17.2403},{"date":"2024-08-08","close":17.2403},{"date":"2024-08-09","close":17.1611},{"date":"2024-08-12","close":17.0291},{"date":"2024-08-13","close":17.3547},{"date":"2024-08-14","close":17.5395},{"date":"2024-08-15","close":17.4515},{"date":"2024-08-16","close":17.5923},{"date":"2024-08-19","close":17.6011},{"date":"2024-08-20","close":17.6099},{"date":"2024-08-21","close":17.5571},{"date":"2024-08-22","close":17.5659},{"date":"2024-08-23","close":17.7596},{"date":"2024-08-26","close":17.874},{"date":"2024-08-27","close":17.9532},{"date":"2024-08-28","close":17.9796},{"date":"2024-08-29","close":18.0588},{"date":"2024-08-30","close":17.7684},{"date":"2024-09-03","close":17.7948},{"date":"2024-09-04","close":17.8916},{"date":"2024-09-05","close":17.9884},{"date":"2024-09-06","close":17.8124},{"date":"2024-09-09","close":17.9972},{"date":"2024-09-10","close":17.9268},{"date":"2024-09-11","close":17.9092},{"date":"2024-09-12","close":18.0148},{"date":"2024-09-13","close":18.0719},{"date":"2024-09-16","close":18.1165},{"date":"2024-09-17","close":18.1656},{"date":"2024-09-18","close":18.1433},{"date":"2024-09-19","close":18.3396},{"date":"2024-09-20","close":18.4289},{"date":"2024-09-23","close":18.3396},{"date":"2024-09-24","close":18.3932},{"date":"2024-09-25","close":18.4289},{"date":"2024-09-26","close":18.4289},{"date":"2024-09-27","close":18.2861},{"date":"2024-09-30","close":18.2414},{"date":"2024-10-01","close":18.4199},{"date":"2024-10-02","close":18.411},{"date":"2024-10-03","close":18.411},{"date":"2024-10-04","close":18.3753},{"date":"2024-10-07","close":18.2236},{"date":"2024-10-08","close":18.4021},{"date":"2024-10-09","close":18.3128},{"date":"2024-10-10","close":18.2861},{"date":"2024-10-11","close":18.4289},{"date":"2024-10-14","close":18.3039},{"date":"2024-10-15","close":18.4646},{"date":"2024-10-16","close":18.4735},{"date":"2024-10-17","close":18.4467},{"date":"2024-10-18","close":18.2504},{"date":"2024-10-21","close":18.2727},{"date":"2024-10-22","close":18.3664},{"date":"2024-10-23","close":18.1433},{"date":"2024-10-24","close":18.1968},{"date":"2024-10-25","close":18.2414},{"date":"2024-10-28","close":18.2414},{"date":"2024-10-29","close":18.0987},{"date":"2024-10-30","close":18.1968},{"date":"2024-10-31","close":18.0808},{"date":"2024-11-01","close":18.0763},{"date":"2024-11-04","close":18.4199},{"date":"2024-11-05","close":18.5984},{"date":"2024-11-06","close":18.411},{"date":"2024-11-07","close":18.4467},{"date":"2024-11-08","close":18.7323},{"date":"2024-11-11","close":18.5003},{"date":"2024-11-12","close":18.1344},{"date":"2024-11-13","close":17.938},{"date":"2024-11-14","close":17.938},{"date":"2024-11-15","close":17.8845},{"date":"2024-11-18","close":17.9112},{"date":"2024-11-19","close":17.8042},{"date":"2024-11-20","close":17.6435},{"date":"2024-11-21","close":17.822},{"date":"2024-11-22","close":17.8309},{"date":"2024-11-25","close":17.7685},{"date":"2024-11-26","close":17.59},{"date":"2024-11-27","close":17.5186},{"date":"2024-11-29","close":17.7952},{"date":"2024-12-02","close":17.5721},{"date":"2024-12-03","close":17.349},{"date":"2024-12-04","close":17.4204},{"date":"2024-12-05","close":17.4472},{"date":"2024-12-06","close":17.3758},{"date":"2024-12-09","close":17.1928},{"date":"2024-12-10","close":17.2508},{"date":"2024-12-11","close":17.2865},{"date":"2024-12-12","close":17.2241},{"date":"2024-12-13","close":16.956},{"date":"2024-12-16","close":16.7386},{"date":"2024-12-17","close":16.7114},{"date":"2024-12-18","close":16.4668},{"date":"2024-12-19","close":16.331},{"date":"2024-12-20","close":16.4487},{"date":"2024-12-23","close":16.3763},{"date":"2024-12-24","close":16.2947},{"date":"2024-12-26","close":16.2495},{"date":"2024-12-27","close":16.0502},{"date":"2024-12-30","close":16.1815},{"date":"2024-12-31","close":16.2132},{"date":"2025-01-02","close":16.7657},{"date":"2025-01-03","close":16.8744},{"date":"2025-01-06","close":16.6661},{"date":"2025-01-07","close":16.4125},{"date":"2025-01-08","close":16.3582},{"date":"2025-01-10","close":15.9687},{"date":"2025-01-13","close":15.9415},{"date":"2025-01-14","close":15.9596},{"date":"2025-01-15","close":16.4487},{"date":"2025-01-16","close":16.6752},{"date":"2025-01-17","close":16.6842},{"date":"2025-01-21","close":17.0828},{"date":"2025-01-22","close":16.956},{"date":"2025-01-23","close":16.956},{"date":"2025-01-24","close":16.9741},{"date":"2025-01-27","close":17.3636},{"date":"2025-01-28","close":17.2096},{"date":"2025-01-29","close":16.8292},{"date":"2025-01-30","close":16.9922},{"date":"2025-01-31","close":16.8744},{"date":"2025-02-03","close":16.648},{"date":"2025-02-04","close":16.7839},{"date":"2025-02-05","close":17.0737},{"date":"2025-02-06","close":17.0194},{"date":"2025-02-07","close":17.0375},{"date":"2025-02-10","close":17.0828},{"date":"2025-02-11","close":17.1371},{"date":"2025-02-12","close":17.0284},{"date":"2025-02-13","close":17.1824},{"date":"2025-02-14","close":17.2277},{"date":"2025-02-18","close":16.9831},{"date":"2025-02-19","close":16.7929},{"date":"2025-02-20","close":16.7748},{"date":"2025-02-21","close":16.8201},{"date":"2025-02-24","close":16.8654},{"date":"2025-02-25","close":17.1009},{"date":"2025-02-26","close":17.1099},{"date":"2025-02-27","close":17.0194},{"date":"2025-02-28","close":16.9197},{"date":"2025-03-03","close":16.9741},{"date":"2025-03-04","close":16.7522},{"date":"2025-03-05","close":16.7703},{"date":"2025-03-06","close":16.7114},{"date":"2025-03-07","close":16.5574},{"date":"2025-03-10","close":16.4125},{"date":"2025-03-11","close":16.331},{"date":"2025-03-12","close":16.4034},{"date":"2025-03-13","close":16.4759},{"date":"2025-03-14","close":16.4612},{"date":"2025-03-17","close":16.5578},{"date":"2025-03-18","close":16.4704},{"date":"2025-03-19","close":16.3784},{"date":"2025-03-20","close":16.3968},{"date":"2025-03-21","close":16.2772},{"date":"2025-03-24","close":16.2219},{"date":"2025-03-25","close":16.2035},{"date":"2025-03-26","close":16.0701},{"date":"2025-03-27","close":16.1851},{"date":"2025-03-28","close":16.1391},{"date":"2025-03-31","close":16.0379},{"date":"2025-04-01","close":16.1023},{"date":"2025-04-02","close":16.1115},{"date":"2025-04-03","close":15.9183},{"date":"2025-04-04","close":15.8723},{"date":"2025-04-07","close":15.6423},{"date":"2025-04-08","close":15.5871},{"date":"2025-04-09","close":15.8447},{"date":"2025-04-10","close":15.5226},{"date":"2025-04-11","close":15.3386},{"date":"2025-04-14","close":15.357},{"date":"2025-04-15","close":15.4168},{"date":"2025-04-16","close":15.4766},{"date":"2025-04-17","close":15.4122},{"date":"2025-04-21","close":15.4766},{"date":"2025-04-22","close":15.6239},{"date":"2025-04-23","close":15.7527},{"date":"2025-04-24","close":15.8723},{"date":"2025-04-25","close":15.8723},{"date":"2025-04-28","close":15.7895},{"date":"2025-04-29","close":15.7987},{"date":"2025-04-30","close":15.6331},{"date":"2025-05-01","close":15.6423},{"date":"2025-05-02","close":15.7251},{"date":"2025-05-05","close":15.5779},{"date":"2025-05-06","close":15.7251},{"date":"2025-05-07","close":15.7343},{"date":"2025-05-08","close":15.6607},{"date":"2025-05-09","close":15.6837},{"date":"2025-05-12","close":15.6515},{"date":"2025-05-13","close":15.7159},{"date":"2025-05-14","close":15.5594},{"date":"2025-05-15","close":15.5594},{"date":"2025-05-16","close":15.5871},{"date":"2025-05-19","close":15.6975},{"date":"2025-05-20","close":15.7067},{"date":"2025-05-21","close":15.4214},{"date":"2025-05-22","close":15.5226},{"date":"2025-05-23","close":15.4674},{"date":"2025-05-27","close":15.6791},{"date":"2025-05-28","close":15.5594},{"date":"2025-05-29","close":15.5042},{"date":"2025-05-30","close":15.5594},{"date":"2025-06-02","close":15.5226},{"date":"2025-06-03","close":15.6423},{"date":"2025-06-04","close":15.6699},{"date":"2025-06-05","close":15.6975},{"date":"2025-06-06","close":15.6515},{"date":"2025-06-09","close":15.7435},{"date":"2025-06-10","close":15.7435},{"date":"2025-06-11","close":15.6699},{"date":"2025-06-12","close":15.7435},{"date":"2025-06-13","close":15.6724},{"date":"2025-06-16","close":15.4759},{"date":"2025-06-17","close":15.4946},{"date":"2025-06-18","close":15.532},{"date":"2025-06-20","close":15.6349},{"date":"2025-06-23","close":15.7191},{"date":"2025-06-24","close":15.9344},{"date":"2025-06-25","close":15.9998},{"date":"2025-06-26","close":16.0466},{"date":"2025-06-27","close":15.8782},{"date":"2025-06-30","close":15.6911},{"date":"2025-07-01","close":15.7566},{"date":"2025-07-02","close":15.8034},{"date":"2025-07-03","close":15.8501},{"date":"2025-07-07","close":15.7285},{"date":"2025-07-08","close":15.7472},{"date":"2025-07-09","close":15.8501},{"date":"2025-07-10","close":15.9811},{"date":"2025-07-11","close":15.8876},{"date":"2025-07-14","close":15.7753},{"date":"2025-07-15","close":15.663},{"date":"2025-07-16","close":15.5694},{"date":"2025-07-17","close":15.7753},{"date":"2025-07-18","close":15.7472},{"date":"2025-07-21","close":15.8127},{"date":"2025-07-22","close":15.7659},{"date":"2025-07-23","close":15.7566},{"date":"2025-07-24","close":15.8034},{"date":"2025-07-25","close":15.8314},{"date":"2025-07-28","close":15.8127},{"date":"2025-07-29","close":16.002},{"date":"2025-07-30","close":16.0675},{"date":"2025-07-31","close":16.2827},{"date":"2025-08-01","close":16.264},{"date":"2025-08-04","close":16.3014},{"date":"2025-08-05","close":16.3482},{"date":"2025-08-06","close":16.161},{"date":"2025-08-07","close":16.2265},{"date":"2025-08-08","close":16.264},{"date":"2025-08-11","close":16.2827},{"date":"2025-08-12","close":16.4324},{"date":"2025-08-13","close":16.4137},{"date":"2025-08-14","close":16.3108},{"date":"2025-08-15","close":16.3482},{"date":"2025-08-18","close":16.3763},{"date":"2025-08-19","close":16.4699},{"date":"2025-08-20","close":16.5728},{"date":"2025-08-21","close":16.4137},{"date":"2025-08-22","close":16.5354},{"date":"2025-08-25","close":16.6009},{"date":"2025-08-26","close":16.6851},{"date":"2025-08-27","close":16.7038},{"date":"2025-08-28","close":16.6944},{"date":"2025-08-29","close":16.4886},{"date":"2025-09-02","close":16.5728},{"date":"2025-09-03","close":16.6477},{"date":"2025-09-04","close":16.7412},{"date":"2025-09-05","close":16.919},{"date":"2025-09-08","close":17.0594},{"date":"2025-09-09","close":16.9845},{"date":"2025-09-10","close":16.9845},{"date":"2025-09-11","close":17.0875},{"date":"2025-09-12","close":17.0313},{"date":"2025-09-15","close":17.0729},{"date":"2025-09-16","close":17.1014},{"date":"2025-09-17","close":17.1964},{"date":"2025-09-18","close":17.2725},{"date":"2025-09-19","close":17.2249},{"date":"2025-09-22","close":17.339},{"date":"2025-09-23","close":17.2345},{"date":"2025-09-24","close":17.3105},{"date":"2025-09-25","close":17.1109},{"date":"2025-09-26","close":17.1109},{"date":"2025-09-29","close":17.0729},{"date":"2025-09-30","close":17.0633},{"date":"2025-10-01","close":17.2725},{"date":"2025-10-02","close":17.1679},{"date":"2025-10-03","close":17.1109},{"date":"2025-10-06","close":17.1584},{"date":"2025-10-07","close":17.0348},{"date":"2025-10-08","close":17.0063},{"date":"2025-10-09","close":16.9303},{"date":"2025-10-10","close":16.8922},{"date":"2025-10-13","close":16.9683},{"date":"2025-10-14","close":16.9398},{"date":"2025-10-15","close":16.8732},{"date":"2025-10-16","close":16.8257},{"date":"2025-10-17","close":16.7687},{"date":"2025-10-20","close":16.9112},{"date":"2025-10-21","close":16.9968},{"date":"2025-10-22","close":17.0158},{"date":"2025-10-23","close":17.0348},{"date":"2025-10-24","close":16.9588},{"date":"2025-10-27","close":17.0537},{"date":"2025-10-28","close":17.1109},{"date":"2025-10-29","close":17.1489},{"date":"2025-10-30","close":16.9303},{"date":"2025-10-31","close":16.7306},{"date":"2025-11-03","close":16.6736},{"date":"2025-11-04","close":16.5975},{"date":"2025-11-05","close":16.7021},{"date":"2025-11-06","close":16.6546},{"date":"2025-11-07","close":16.588},{"date":"2025-11-10","close":16.7021},{"date":"2025-11-11","close":16.6451},{"date":"2025-11-12","close":16.6641},{"date":"2025-11-13","close":16.6071},{"date":"2025-11-14","close":16.5785},{"date":"2025-11-17","close":16.5405},{"date":"2025-11-18","close":16.5595},{"date":"2025-11-19","close":16.3219},{"date":"2025-11-20","close":16.1222},{"date":"2025-11-21","close":16.2458},{"date":"2025-11-24","close":16.2411},{"date":"2025-11-25","close":16.3314},{"date":"2025-11-26","close":16.3314},{"date":"2025-11-28","close":16.2648},{"date":"2025-12-01","close":16.2838},{"date":"2025-12-02","close":16.3029},{"date":"2025-12-03","close":16.2648},{"date":"2025-12-04","close":16.4169},{"date":"2025-12-05","close":16.2268},{"date":"2025-12-08","close":16.3789},{"date":"2025-12-09","close":16.3694},{"date":"2025-12-10","close":16.3979},{"date":"2025-12-11","close":16.4074},{"date":"2025-12-12","close":16.3789},{"date":"2025-12-15","close":16.4021},{"date":"2025-12-16","close":16.4311},{"date":"2025-12-17","close":16.2088},{"date":"2025-12-18","close":16.3634},{"date":"2025-12-19","close":16.2861},{"date":"2025-12-22","close":16.2378},{"date":"2025-12-23","close":16.1121},{"date":"2025-12-24","close":16.1508},{"date":"2025-12-26","close":16.1363},{"date":"2025-12-29","close":16.0541},{"date":"2025-12-30","close":16.0203},{"date":"2025-12-31","close":16.1411},{"date":"2026-01-02","close":16.3731},{"date":"2026-01-05","close":16.5084},{"date":"2026-01-06","close":16.4407},{"date":"2026-01-07","close":16.4601},{"date":"2026-01-08","close":16.4117},{"date":"2026-01-09","close":16.634},{"date":"2026-01-12","close":16.634},{"date":"2026-01-13","close":16.6969},{"date":"2026-01-14","close":16.8177},{"date":"2026-01-15","close":16.953},{"date":"2026-01-16","close":16.9337},{"date":"2026-01-20","close":16.9143},{"date":"2026-01-21","close":16.9482},{"date":"2026-01-22","close":17.0593},{"date":"2026-01-23","close":17.185},{"date":"2026-01-26","close":17.3589},{"date":"2026-01-27","close":17.3106},{"date":"2026-01-28","close":17.2236},{"date":"2026-01-29","close":17.272},{"date":"2026-01-30","close":17.2043},{"date":"2026-02-02","close":17.1656},{"date":"2026-02-03","close":17.0013},{"date":"2026-02-04","close":16.895},{"date":"2026-02-05","close":16.866},{"date":"2026-02-06","close":16.8757},{"date":"2026-02-09","close":16.8757},{"date":"2026-02-10","close":16.924},{"date":"2026-02-11","close":16.9477},{"date":"2026-02-12","close":16.953},{"date":"2026-02-13","close":17.1173},{"date":"2026-02-17","close":17.3203},{"date":"2026-02-18","close":17.214},{"date":"2026-02-19","close":17.1463},{"date":"2026-02-20","close":17.1753},{"date":"2026-02-23","close":17.0883},{"date":"2026-02-24","close":17.04},{"date":"2026-02-25","close":17.1076},{"date":"2026-02-26","close":17.1076},{"date":"2026-02-27","close":17.011},{"date":"2026-03-02","close":16.924},{"date":"2026-03-03","close":16.9627},{"date":"2026-03-04","close":16.924},{"date":"2026-03-05","close":16.8564},{"date":"2026-03-06","close":16.6534},{"date":"2026-03-09","close":16.5084},{"date":"2026-03-10","close":16.5664},{"date":"2026-03-11","close":16.6147},{"date":"2026-03-12","close":16.634},{"date":"2026-03-13","close":16.6479},{"date":"2026-03-16","close":16.6971},{"date":"2026-03-17","close":16.7757},{"date":"2026-03-18","close":16.6381},{"date":"2026-03-19","close":16.5693},{"date":"2026-03-20","close":16.2352},{"date":"2026-03-23","close":16.3826},{"date":"2026-03-24","close":16.2745},{"date":"2026-03-25","close":16.2647},{"date":"2026-03-26","close":16.186},{"date":"2026-03-27","close":16.2745},{"date":"2026-03-30","close":16.3236},{"date":"2026-03-31","close":16.1467},{"date":"2026-04-01","close":16.2254},{"date":"2026-04-02","close":16.3728},{"date":"2026-04-06","close":16.3433},{"date":"2026-04-07","close":16.3924},{"date":"2026-04-08","close":16.5005},{"date":"2026-04-09","close":16.7069},{"date":"2026-04-10","close":16.7167},{"date":"2026-04-13","close":16.8641},{"date":"2026-04-14","close":16.9526},{"date":"2026-04-15","close":17.0509},{"date":"2026-04-16","close":16.9723},{"date":"2026-04-17","close":16.9428},{"date":"2026-04-20","close":16.9772},{"date":"2026-04-21","close":16.9428},{"date":"2026-04-22","close":16.9428},{"date":"2026-04-23","close":16.8641},{"date":"2026-04-24","close":16.9428},{"date":"2026-04-27","close":16.9035},{"date":"2026-04-28","close":16.9526},{"date":"2026-04-29","close":16.8248},{"date":"2026-04-30","close":16.9723},{"date":"2026-05-01","close":16.8544},{"date":"2026-05-04","close":16.8347},{"date":"2026-05-05","close":16.8052},{"date":"2026-05-06","close":16.8248},{"date":"2026-05-07","close":16.8052},{"date":"2026-05-08","close":16.8838},{"date":"2026-05-11","close":16.9035},{"date":"2026-05-12","close":16.7904},{"date":"2026-05-13","close":16.5005},{"date":"2026-05-14","close":16.5104},{"date":"2026-05-15","close":16.3924},{"date":"2026-05-18","close":16.3629},{"date":"2026-05-19","close":16.3433},{"date":"2026-05-20","close":16.304},{"date":"2026-05-21","close":16.2647},{"date":"2026-05-22","close":16.3138},{"date":"2026-05-26","close":16.3433},{"date":"2026-05-27","close":16.3826},{"date":"2026-05-28","close":16.3531},{"date":"2026-05-29","close":16.2352},{"date":"2026-06-01","close":16.2548},{"date":"2026-06-02","close":16.2352},{"date":"2026-06-03","close":16.1467},{"date":"2026-06-04","close":16.1566},{"date":"2026-06-05","close":16.0779},{"date":"2026-06-08","close":15.9698},{"date":"2026-06-09","close":15.9109},{"date":"2026-06-10","close":15.8323},{"date":"2026-06-11","close":16.0386},{"date":"2026-06-12","close":16.0779},{"date":"2026-06-15","close":16.21},{"date":"2026-06-16","close":16.22},{"date":"2026-06-17","close":16.03},{"date":"2026-06-18","close":16.04},{"date":"2026-06-22","close":15.9},{"date":"2026-06-23","close":15.8},{"date":"2026-06-24","close":15.83},{"date":"2026-06-25","close":15.91},{"date":"2026-06-26","close":15.94},{"date":"2026-06-29","close":16.22},{"date":"2026-06-30","close":16.3},{"date":"2026-07-01","close":16.17},{"date":"2026-07-02","close":16.19},{"date":"2026-07-06","close":16.21},{"date":"2026-07-07","close":16.02},{"date":"2026-07-08","close":15.86},{"date":"2026-07-09","close":15.95},{"date":"2026-07-10","close":15.96},{"date":"2026-07-13","close":16.05},{"date":"2026-07-14","close":16.14},{"date":"2026-07-15","close":16.23},{"date":"2026-07-16","close":16.37},{"date":"2026-07-17","close":16.45},{"date":"2026-07-20","close":16.46},{"date":"2026-07-21","close":16.41},{"date":"2026-07-22","close":16.337},{"date":"2026-07-23","close":16.325},{"date":"2026-07-24","close":16.3},{"date":"2026-07-27","close":16.39},{"date":"2026-07-28","close":16.37},{"date":"2026-07-29","close":16.33},{"date":"2026-07-30","close":16.35},{"date":"2026-07-31","close":16.45},{"date":"2026-08-03","close":16.3801},{"date":"2026-08-04","close":16.37},{"date":"2026-08-05","close":16.3},{"date":"2026-08-06","close":16.2799},{"date":"2026-08-07","close":16.27},{"date":"2026-08-10","close":16.24},{"date":"2026-08-11","close":16.23},{"date":"2026-08-12","close":16.22},{"date":"2026-08-13","close":16.275},{"date":"2026-08-14","close":16.27},{"date":"2026-08-17","close":16.2},{"date":"2026-08-18","close":16.1545},{"date":"2026-08-19","close":16.36},{"date":"2026-08-20","close":16.32},{"date":"2026-08-21","close":16.03},{"date":"2026-08-24","close":15.95},{"date":"2026-08-25","close":16.07},{"date":"2026-08-26","close":15.98},{"date":"2026-08-27","close":16.045},{"date":"2026-08-28","close":15.94},{"date":"2026-08-31","close":15.81},{"date":"2026-09-01","close":15.69},{"date":"2026-09-02","close":15.66},{"date":"2026-09-03","close":15.69},{"date":"2026-09-04","close":15.84},{"date":"2026-09-08","close":15.88},{"date":"2026-09-09","close":15.73},{"date":"2026-09-10","close":15.66},{"date":"2026-09-11","close":15.61},{"date":"2026-09-14","close":15.6},{"date":"2026-09-15","close":15.06},{"date":"2026-09-16","close":15.04},{"date":"2026-09-17","close":15.11},{"date":"2026-09-18","close":15.11},{"date":"2026-09-21","close":15.41},{"date":"2026-09-22","close":15.33},{"date":"2026-09-23","close":15.3},{"date":"2026-09-24","close":15.29},{"date":"2026-09-25","close":15.3214},{"date":"2026-09-28","close":15.28},{"date":"2026-09-29","close":15.07},{"date":"2026-09-30","close":15.24},{"date":"2026-10-01","close":15.18},{"date":"2026-10-02","close":15.27},{"date":"2026-10-05","close":15.07},{"date":"2026-10-06","close":15.23},{"date":"2026-10-07","close":15.0},{"date":"2026-10-08","close":15.0052},{"date":"2026-10-09","close":15.15},{"date":"2026-10-12","close":14.98},{"date":"2026-10-13","close":15.05},{"date":"2026-10-14","close":15.05},{"date":"2026-10-15","close":15.3},{"date":"2026-10-16","close":15.38},{"date":"2026-10-19","close":15.27},{"date":"2026-10-20","close":15.16},{"date":"2026-10-21","close":14.95},{"date":"2026-10-22","close":14.95},{"date":"2026-10-23","close":15.06}],"chart_data":[{"date":"2024-10-24","open":18.15,"high":18.23,"low":18.14,"close":18.2,"volume":10060,"rsi_14":44.05,"sma_20":20.55,"sma_60":20.27,"sma_120":19.89},{"date":"2024-10-25","open":18.26,"high":18.32,"low":18.14,"close":18.24,"volume":28852,"rsi_14":50.64,"sma_20":20.54,"sma_60":20.29,"sma_120":19.9},{"date":"2024-10-28","open":18.31,"high":18.31,"low":18.14,"close":18.24,"volume":15989,"rsi_14":43.38,"sma_20":20.54,"sma_60":20.3,"sma_120":19.9},{"date":"2024-10-29","open":18.14,"high":18.19,"low":17.86,"close":18.1,"volume":20559,"rsi_14":41.55,"sma_20":20.53,"sma_60":20.31,"sma_120":19.91},{"date":"2024-10-30","open":18.24,"high":18.29,"low":18.06,"close":18.2,"volume":23474,"rsi_14":46.67,"sma_20":20.51,"sma_60":20.33,"sma_120":19.92},{"date":"2024-10-31","open":18.2,"high":18.22,"low":18.03,"close":18.08,"volume":22504,"rsi_14":36.73,"sma_20":20.49,"sma_60":20.34,"sma_120":19.93},{"date":"2024-11-01","open":18.24,"high":18.31,"low":17.97,"close":18.08,"volume":60938,"rsi_14":40.45,"sma_20":20.48,"sma_60":20.35,"sma_120":19.93},{"date":"2024-11-04","open":18.09,"high":18.46,"low":18.09,"close":18.42,"volume":45564,"rsi_14":48.38,"sma_20":20.49,"sma_60":20.37,"sma_120":19.94},{"date":"2024-11-05","open":18.4,"high":18.61,"low":18.35,"close":18.6,"volume":110378,"rsi_14":54.05,"sma_20":20.5,"sma_60":20.39,"sma_120":19.96},{"date":"2024-11-06","open":18.45,"high":18.54,"low":18.29,"close":18.41,"volume":58273,"rsi_14":48.95,"sma_20":20.51,"sma_60":20.41,"sma_120":19.96},{"date":"2024-11-07","open":18.41,"high":18.56,"low":18.36,"close":18.45,"volume":30067,"rsi_14":56.36,"sma_20":20.51,"sma_60":20.42,"sma_120":19.97},{"date":"2024-11-08","open":18.55,"high":18.73,"low":18.54,"close":18.73,"volume":21902,"rsi_14":62.72,"sma_20":20.53,"sma_60":20.44,"sma_120":19.98},{"date":"2024-11-11","open":18.71,"high":18.71,"low":18.4,"close":18.5,"volume":21870,"rsi_14":53.44,"sma_20":20.54,"sma_60":20.45,"sma_120":19.99},{"date":"2024-11-12","open":18.44,"high":18.44,"low":18.09,"close":18.13,"volume":59335,"rsi_14":49.79,"sma_20":20.52,"sma_60":20.46,"sma_120":19.99},{"date":"2024-11-13","open":18.29,"high":18.29,"low":17.88,"close":17.94,"volume":43519,"rsi_14":44.2,"sma_20":20.49,"sma_60":20.46,"sma_120":20.0},{"date":"2024-11-14","open":18.05,"high":18.09,"low":17.84,"close":17.94,"volume":79724,"rsi_14":43.06,"sma_20":20.47,"sma_60":20.46,"sma_120":20.0},{"date":"2024-11-15","open":17.99,"high":17.99,"low":17.85,"close":17.88,"volume":21194,"rsi_14":42.03,"sma_20":20.45,"sma_60":20.46,"sma_120":20.01},{"date":"2024-11-18","open":17.85,"high":18.13,"low":17.85,"close":17.91,"volume":44969,"rsi_14":45.59,"sma_20":20.42,"sma_60":20.46,"sma_120":20.01},{"date":"2024-11-19","open":17.97,"high":17.97,"low":17.73,"close":17.8,"volume":23420,"rsi_14":40.79,"sma_20":20.39,"sma_60":20.46,"sma_120":20.02},{"date":"2024-11-20","open":17.8,"high":17.8,"low":17.59,"close":17.64,"volume":35281,"rsi_14":39.96,"sma_20":20.37,"sma_60":20.45,"sma_120":20.02},{"date":"2024-11-21","open":17.74,"high":17.96,"low":17.7,"close":17.82,"volume":16426,"rsi_14":44.59,"sma_20":20.34,"sma_60":20.44,"sma_120":20.02},{"date":"2024-11-22","open":17.9,"high":18.01,"low":17.73,"close":17.83,"volume":35386,"rsi_14":35.4,"sma_20":20.32,"sma_60":20.43,"sma_120":20.02},{"date":"2024-11-25","open":17.87,"high":17.99,"low":17.75,"close":17.77,"volume":55611,"rsi_14":28.17,"sma_20":20.29,"sma_60":20.42,"sma_120":20.02},{"date":"2024-11-26","open":17.79,"high":17.86,"low":17.47,"close":17.59,"volume":29341,"rsi_14":28.3,"sma_20":20.27,"sma_60":20.42,"sma_120":20.02},{"date":"2024-11-27","open":17.55,"high":17.75,"low":17.5,"close":17.52,"volume":24105,"rsi_14":25.93,"sma_20":20.23,"sma_60":20.4,"sma_120":20.03},{"date":"2024-11-29","open":17.57,"high":17.8,"low":17.48,"close":17.8,"volume":55672,"rsi_14":25.58,"sma_20":20.21,"sma_60":20.4,"sma_120":20.03},{"date":"2024-12-02","open":17.54,"high":17.71,"low":17.43,"close":17.57,"volume":50667,"rsi_14":25.7,"sma_20":20.18,"sma_60":20.39,"sma_120":20.03},{"date":"2024-12-03","open":17.54,"high":17.56,"low":17.3,"close":17.35,"volume":45823,"rsi_14":27.78,"sma_20":20.12,"sma_60":20.37,"sma_120":20.03},{"date":"2024-12-04","open":17.38,"high":17.44,"low":17.3,"close":17.42,"volume":24610,"rsi_14":34.24,"sma_20":20.06,"sma_60":20.36,"sma_120":20.03},{"date":"2024-12-05","open":17.44,"high":17.48,"low":17.38,"close":17.45,"volume":28632,"rsi_14":35.29,"sma_20":20.0,"sma_60":20.34,"sma_120":20.03},{"date":"2024-12-06","open":17.55,"high":17.56,"low":17.35,"close":17.38,"volume":35714,"rsi_14":34.92,"sma_20":19.94,"sma_60":20.33,"sma_120":20.04},{"date":"2024-12-09","open":17.36,"high":17.49,"low":17.14,"close":17.19,"volume":43407,"rsi_14":30.51,"sma_20":19.86,"sma_60":20.31,"sma_120":20.04},{"date":"2024-12-10","open":17.29,"high":17.41,"low":17.11,"close":17.25,"volume":37680,"rsi_14":34.58,"sma_20":19.79,"sma_60":20.29,"sma_120":20.04},{"date":"2024-12-11","open":17.36,"high":17.43,"low":17.22,"close":17.29,"volume":47668,"rsi_14":39.3,"sma_20":19.74,"sma_60":20.28,"sma_120":20.04},{"date":"2024-12-12","open":17.27,"high":17.38,"low":17.15,"close":17.22,"volume":35264,"rsi_14":30.75,"sma_20":19.7,"sma_60":20.26,"sma_120":20.04},{"date":"2024-12-13","open":17.27,"high":17.27,"low":16.96,"close":16.96,"volume":51076,"rsi_14":22.73,"sma_20":19.63,"sma_60":20.23,"sma_120":20.03},{"date":"2024-12-16","open":17.03,"high":17.1,"low":16.7,"close":16.74,"volume":76936,"rsi_14":21.17,"sma_20":19.55,"sma_60":20.19,"sma_120":20.02},{"date":"2024-12-17","open":16.74,"high":16.91,"low":16.62,"close":16.71,"volume":89204,"rsi_14":22.73,"sma_20":19.47,"sma_60":20.16,"sma_120":20.02},{"date":"2024-12-18","open":16.7,"high":16.82,"low":16.42,"close":16.47,"volume":81981,"rsi_14":21.0,"sma_20":19.38,"sma_60":20.12,"sma_120":20.01},{"date":"2024-12-19","open":16.45,"high":16.48,"low":15.91,"close":16.33,"volume":112677,"rsi_14":9.19,"sma_20":19.3,"sma_60":20.07,"sma_120":20.0},{"date":"2024-12-20","open":16.24,"high":16.48,"low":16.21,"close":16.45,"volume":36250,"rsi_14":15.54,"sma_20":19.21,"sma_60":20.03,"sma_120":19.99},{"date":"2024-12-23","open":16.45,"high":16.45,"low":16.34,"close":16.38,"volume":51941,"rsi_14":16.83,"sma_20":19.11,"sma_60":19.99,"sma_120":19.98},{"date":"2024-12-24","open":16.41,"high":16.41,"low":16.07,"close":16.29,"volume":26308,"rsi_14":12.86,"sma_20":19.02,"sma_60":19.95,"sma_120":19.97},{"date":"2024-12-26","open":16.34,"high":16.36,"low":16.03,"close":16.25,"volume":57748,"rsi_14":11.3,"sma_20":18.93,"sma_60":19.91,"sma_120":19.95},{"date":"2024-12-27","open":16.13,"high":16.26,"low":16.04,"close":16.05,"volume":166466,"rsi_14":10.59,"sma_20":18.83,"sma_60":19.86,"sma_120":19.94},{"date":"2024-12-30","open":16.04,"high":16.21,"low":16.04,"close":16.18,"volume":47095,"rsi_14":17.59,"sma_20":18.73,"sma_60":19.81,"sma_120":19.93},{"date":"2024-12-31","open":16.15,"high":16.39,"low":16.06,"close":16.21,"volume":239485,"rsi_14":16.43,"sma_20":18.64,"sma_60":19.77,"sma_120":19.91},{"date":"2025-01-02","open":16.39,"high":16.78,"low":16.29,"close":16.77,"volume":71934,"rsi_14":34.07,"sma_20":18.59,"sma_60":19.73,"sma_120":19.9},{"date":"2025-01-03","open":16.8,"high":17.02,"low":16.78,"close":16.87,"volume":18981,"rsi_14":37.82,"sma_20":18.55,"sma_60":19.7,"sma_120":19.89},{"date":"2025-01-06","open":16.87,"high":16.91,"low":16.67,"close":16.67,"volume":38320,"rsi_14":43.33,"sma_20":18.49,"sma_60":19.67,"sma_120":19.88},{"date":"2025-01-07","open":16.68,"high":16.76,"low":16.39,"close":16.41,"volume":36521,"rsi_14":42.62,"sma_20":18.42,"sma_60":19.63,"sma_120":19.86},{"date":"2025-01-08","open":16.41,"high":16.46,"low":16.21,"close":16.36,"volume":42794,"rsi_14":42.11,"sma_20":18.36,"sma_60":19.58,"sma_120":19.85},{"date":"2025-01-10","open":16.21,"high":16.27,"low":15.96,"close":15.97,"volume":69223,"rsi_14":39.54,"sma_20":18.28,"sma_60":19.54,"sma_120":19.83},{"date":"2025-01-13","open":15.96,"high":16.02,"low":15.72,"close":15.94,"volume":86323,"rsi_14":41.43,"sma_20":18.19,"sma_60":19.48,"sma_120":19.81},{"date":"2025-01-14","open":15.92,"high":16.08,"low":15.83,"close":15.96,"volume":44922,"rsi_14":38.75,"sma_20":18.1,"sma_60":19.43,"sma_120":19.8},{"date":"2025-01-15","open":16.22,"high":16.62,"low":16.2,"close":16.45,"volume":35091,"rsi_14":51.4,"sma_20":18.08,"sma_60":19.39,"sma_120":19.79},{"date":"2025-01-16","open":16.38,"high":16.75,"low":16.13,"close":16.68,"volume":71984,"rsi_14":56.95,"sma_20":18.07,"sma_60":19.36,"sma_120":19.78},{"date":"2025-01-17","open":16.78,"high":16.79,"low":16.37,"close":16.68,"volume":46763,"rsi_14":58.05,"sma_20":18.07,"sma_60":19.32,"sma_120":19.77},{"date":"2025-01-21","open":16.71,"high":17.08,"low":16.59,"close":17.08,"volume":83437,"rsi_14":67.81,"sma_20":18.11,"sma_60":19.29,"sma_120":19.77},{"date":"2025-01-22","open":17.08,"high":17.08,"low":16.85,"close":16.96,"volume":14877,"rsi_14":63.38,"sma_20":18.14,"sma_60":19.27,"sma_120":19.76},{"date":"2025-01-23","open":16.87,"high":17.04,"low":16.68,"close":16.96,"volume":42870,"rsi_14":62.97,"sma_20":18.17,"sma_60":19.24,"sma_120":19.76},{"date":"2025-01-24","open":16.97,"high":17.06,"low":16.69,"close":16.97,"volume":27792,"rsi_14":54.47,"sma_20":18.2,"sma_60":19.21,"sma_120":19.75},{"date":"2025-01-27","open":16.85,"high":17.36,"low":16.84,"close":17.36,"volume":175309,"rsi_14":59.38,"sma_20":18.26,"sma_60":19.19,"sma_120":19.74},{"date":"2025-01-28","open":17.35,"high":17.35,"low":17.11,"close":17.21,"volume":17136,"rsi_14":60.64,"sma_20":18.31,"sma_60":19.17,"sma_120":19.74},{"date":"2025-01-29","open":17.21,"high":17.27,"low":16.83,"close":16.83,"volume":28584,"rsi_14":57.77,"sma_20":18.36,"sma_60":19.14,"sma_120":19.73},{"date":"2025-01-30","open":16.92,"high":17.08,"low":16.84,"close":16.99,"volume":33069,"rsi_14":61.36,"sma_20":18.4,"sma_60":19.11,"sma_120":19.73},{"date":"2025-01-31","open":16.97,"high":17.11,"low":16.79,"close":16.87,"volume":35723,"rsi_14":67.99,"sma_20":18.44,"sma_60":19.09,"sma_120":19.72},{"date":"2025-02-03","open":16.68,"high":16.88,"low":16.61,"close":16.65,"volume":16805,"rsi_14":63.0,"sma_20":18.43,"sma_60":19.05,"sma_120":19.71},{"date":"2025-02-04","open":16.64,"high":16.87,"low":16.61,"close":16.78,"volume":26794,"rsi_14":64.54,"sma_20":18.43,"sma_60":19.01,"sma_120":19.7},{"date":"2025-02-05","open":16.87,"high":17.07,"low":16.68,"close":17.07,"volume":11920,"rsi_14":61.86,"sma_20":18.45,"sma_60":18.98,"sma_120":19.69},{"date":"2025-02-06","open":17.07,"high":17.07,"low":16.99,"close":17.02,"volume":18949,"rsi_14":56.99,"sma_20":18.48,"sma_60":18.95,"sma_120":19.69},{"date":"2025-02-07","open":17.01,"high":17.06,"low":16.89,"close":17.04,"volume":30289,"rsi_14":57.14,"sma_20":18.52,"sma_60":18.91,"sma_120":19.68},{"date":"2025-02-10","open":17.08,"high":17.16,"low":16.96,"close":17.08,"volume":20198,"rsi_14":50.0,"sma_20":18.58,"sma_60":18.88,"sma_120":19.67},{"date":"2025-02-11","open":16.98,"high":17.15,"low":16.91,"close":17.14,"volume":25815,"rsi_14":54.42,"sma_20":18.65,"sma_60":18.86,"sma_120":19.66},{"date":"2025-02-12","open":16.76,"high":17.1,"low":16.76,"close":17.03,"volume":43501,"rsi_14":51.68,"sma_20":18.71,"sma_60":18.84,"sma_120":19.65},{"date":"2025-02-13","open":17.14,"high":17.19,"low":16.95,"close":17.18,"volume":21760,"rsi_14":54.55,"sma_20":18.75,"sma_60":18.82,"sma_120":19.64},{"date":"2025-02-14","open":17.19,"high":17.32,"low":17.06,"close":17.23,"volume":23112,"rsi_14":46.51,"sma_20":18.78,"sma_60":18.8,"sma_120":19.63},{"date":"2025-02-18","open":17.24,"high":17.35,"low":16.97,"close":16.98,"volume":33867,"rsi_14":44.44,"sma_20":18.79,"sma_60":18.78,"sma_120":19.62},{"date":"2025-02-19","open":16.95,"high":17.07,"low":16.75,"close":16.79,"volume":41238,"rsi_14":49.02,"sma_20":18.78,"sma_60":18.76,"sma_120":19.61},{"date":"2025-02-20","open":16.82,"high":16.89,"low":16.74,"close":16.77,"volume":32642,"rsi_14":43.62,"sma_20":18.77,"sma_60":18.73,"sma_120":19.59},{"date":"2025-02-21","open":16.81,"high":16.9,"low":16.76,"close":16.82,"volume":36839,"rsi_14":48.33,"sma_20":18.76,"sma_60":18.71,"sma_120":19.57},{"date":"2025-02-24","open":16.87,"high":16.98,"low":16.77,"close":16.87,"volume":16357,"rsi_14":57.5,"sma_20":18.75,"sma_60":18.69,"sma_120":19.56},{"date":"2025-02-25","open":16.98,"high":17.12,"low":16.87,"close":17.1,"volume":19785,"rsi_14":60.23,"sma_20":18.74,"sma_60":18.67,"sma_120":19.55},{"date":"2025-02-26","open":17.1,"high":17.16,"low":16.97,"close":17.11,"volume":26280,"rsi_14":51.43,"sma_20":18.73,"sma_60":18.66,"sma_120":19.54},{"date":"2025-02-27","open":17.12,"high":17.12,"low":16.97,"close":17.02,"volume":17459,"rsi_14":50.0,"sma_20":18.74,"sma_60":18.64,"sma_120":19.52},{"date":"2025-02-28","open":17.13,"high":17.17,"low":16.9,"close":16.92,"volume":27225,"rsi_14":45.75,"sma_20":18.74,"sma_60":18.62,"sma_120":19.51},{"date":"2025-03-03","open":16.97,"high":17.15,"low":16.91,"close":16.97,"volume":11509,"rsi_14":46.1,"sma_20":18.75,"sma_60":18.61,"sma_120":19.5},{"date":"2025-03-04","open":16.97,"high":16.97,"low":16.68,"close":16.75,"volume":23444,"rsi_14":37.68,"sma_20":18.75,"sma_60":18.59,"sma_120":19.48},{"date":"2025-03-05","open":16.83,"high":16.9,"low":16.72,"close":16.77,"volume":18391,"rsi_14":41.23,"sma_20":18.75,"sma_60":18.57,"sma_120":19.46},{"date":"2025-03-06","open":16.77,"high":16.77,"low":16.65,"close":16.71,"volume":17769,"rsi_14":32.89,"sma_20":18.73,"sma_60":18.56,"sma_120":19.45},{"date":"2025-03-07","open":16.79,"high":16.79,"low":16.54,"close":16.56,"volume":21462,"rsi_14":27.44,"sma_20":18.7,"sma_60":18.54,"sma_120":19.43},{"date":"2025-03-10","open":16.56,"high":16.67,"low":16.36,"close":16.41,"volume":39540,"rsi_14":29.41,"sma_20":18.67,"sma_60":18.52,"sma_120":19.41},{"date":"2025-03-11","open":16.43,"high":16.47,"low":16.33,"close":16.33,"volume":21738,"rsi_14":31.91,"sma_20":18.63,"sma_60":18.5,"sma_120":19.39},{"date":"2025-03-12","open":16.36,"high":16.45,"low":16.26,"close":16.4,"volume":34346,"rsi_14":36.05,"sma_20":18.59,"sma_60":18.47,"sma_120":19.38},{"date":"2025-03-13","open":16.4,"high":16.48,"low":16.32,"close":16.48,"volume":36841,"rsi_14":37.33,"sma_20":18.56,"sma_60":18.46,"sma_120":19.36},{"date":"2025-03-14","open":16.42,"high":16.62,"low":16.42,"close":16.46,"volume":35241,"rsi_14":29.14,"sma_20":18.5,"sma_60":18.44,"sma_120":19.34},{"date":"2025-03-17","open":16.48,"high":16.63,"low":16.47,"close":16.56,"volume":22325,"rsi_14":22.26,"sma_20":18.45,"sma_60":18.43,"sma_120":19.31},{"date":"2025-03-18","open":16.42,"high":16.54,"low":16.34,"close":16.47,"volume":70702,"rsi_14":20.54,"sma_20":18.41,"sma_60":18.42,"sma_120":19.29},{"date":"2025-03-19","open":16.45,"high":16.48,"low":16.33,"close":16.38,"volume":81324,"rsi_14":20.54,"sma_20":18.37,"sma_60":18.42,"sma_120":19.27},{"date":"2025-03-20","open":16.39,"high":16.48,"low":16.33,"close":16.4,"volume":40020,"rsi_14":22.96,"sma_20":18.34,"sma_60":18.41,"sma_120":19.24},{"date":"2025-03-21","open":16.39,"high":16.42,"low":16.27,"close":16.28,"volume":84235,"rsi_14":18.37,"sma_20":18.29,"sma_60":18.41,"sma_120":19.22},{"date":"2025-03-24","open":16.32,"high":16.33,"low":16.19,"close":16.22,"volume":131227,"rsi_14":20.68,"sma_20":18.24,"sma_60":18.4,"sma_120":19.2},{"date":"2025-03-25","open":16.26,"high":16.29,"low":16.16,"close":16.2,"volume":24354,"rsi_14":19.32,"sma_20":18.18,"sma_60":18.39,"sma_120":19.17},{"date":"2025-03-26","open":16.15,"high":16.19,"low":16.03,"close":16.07,"volume":74081,"rsi_14":18.33,"sma_20":18.11,"sma_60":18.39,"sma_120":19.15},{"date":"2025-03-27","open":16.07,"high":16.23,"low":16.01,"close":16.19,"volume":57116,"rsi_14":27.15,"sma_20":18.05,"sma_60":18.38,"sma_120":19.12},{"date":"2025-03-28","open":16.18,"high":16.27,"low":16.03,"close":16.14,"volume":63640,"rsi_14":29.29,"sma_20":17.99,"sma_60":18.38,"sma_120":19.09},{"date":"2025-03-31","open":16.07,"high":16.16,"low":16.02,"close":16.04,"volume":221285,"rsi_14":28.87,"sma_20":17.93,"sma_60":18.37,"sma_120":19.07},{"date":"2025-04-01","open":16.1,"high":16.15,"low":16.01,"close":16.1,"volume":49657,"rsi_14":28.37,"sma_20":17.88,"sma_60":18.35,"sma_120":19.04},{"date":"2025-04-02","open":16.03,"high":16.12,"low":15.98,"close":16.11,"volume":48020,"rsi_14":24.63,"sma_20":17.83,"sma_60":18.33,"sma_120":19.02},{"date":"2025-04-03","open":15.9,"high":15.94,"low":15.72,"close":15.92,"volume":63633,"rsi_14":26.4,"sma_20":17.77,"sma_60":18.32,"sma_120":18.99},{"date":"2025-04-04","open":15.71,"high":15.88,"low":15.52,"close":15.87,"volume":65041,"rsi_14":18.83,"sma_20":17.72,"sma_60":18.3,"sma_120":18.96},{"date":"2025-04-07","open":15.42,"high":15.99,"low":15.35,"close":15.64,"volume":51673,"rsi_14":16.67,"sma_20":17.66,"sma_60":18.28,"sma_120":18.93},{"date":"2025-04-08","open":15.74,"high":15.87,"low":15.55,"close":15.59,"volume":56254,"rsi_14":17.18,"sma_20":17.61,"sma_60":18.27,"sma_120":18.9},{"date":"2025-04-09","open":15.33,"high":15.97,"low":15.33,"close":15.84,"volume":40781,"rsi_14":30.89,"sma_20":17.56,"sma_60":18.27,"sma_120":18.88},{"date":"2025-04-10","open":15.54,"high":15.82,"low":15.46,"close":15.52,"volume":49018,"rsi_14":27.09,"sma_20":17.5,"sma_60":18.25,"sma_120":18.84},{"date":"2025-04-11","open":15.39,"high":15.58,"low":15.13,"close":15.34,"volume":65491,"rsi_14":25.13,"sma_20":17.44,"sma_60":18.23,"sma_120":18.81},{"date":"2025-04-14","open":15.43,"high":15.6,"low":15.35,"close":15.36,"volume":68970,"rsi_14":26.17,"sma_20":17.37,"sma_60":18.2,"sma_120":18.78},{"date":"2025-04-15","open":15.49,"high":15.64,"low":15.32,"close":15.42,"volume":39729,"rsi_14":30.81,"sma_20":17.31,"sma_60":18.17,"sma_120":18.75},{"date":"2025-04-16","open":15.45,"high":15.61,"low":15.34,"close":15.48,"volume":48952,"rsi_14":28.49,"sma_20":17.27,"sma_60":18.14,"sma_120":18.72},{"date":"2025-04-17","open":15.51,"high":15.6,"low":15.41,"close":15.41,"volume":80306,"rsi_14":28.18,"sma_20":17.21,"sma_60":18.11,"sma_120":18.69},{"date":"2025-04-21","open":15.41,"high":15.54,"low":15.26,"close":15.48,"volume":108805,"rsi_14":32.77,"sma_20":17.17,"sma_60":18.07,"sma_120":18.66},{"date":"2025-04-22","open":15.57,"high":15.7,"low":15.52,"close":15.62,"volume":26739,"rsi_14":36.02,"sma_20":17.14,"sma_60":18.04,"sma_120":18.63},{"date":"2025-04-23","open":15.83,"high":15.95,"low":15.71,"close":15.75,"volume":22352,"rsi_14":40.2,"sma_20":17.11,"sma_60":18.01,"sma_120":18.6},{"date":"2025-04-24","open":15.85,"high":15.88,"low":15.68,"close":15.87,"volume":35841,"rsi_14":48.69,"sma_20":17.1,"sma_60":17.98,"sma_120":18.57},{"date":"2025-04-25","open":15.89,"high":15.89,"low":15.72,"close":15.87,"volume":38039,"rsi_14":50.0,"sma_20":17.08,"sma_60":17.96,"sma_120":18.55},{"date":"2025-04-28","open":15.87,"high":15.95,"low":15.72,"close":15.79,"volume":26165,"rsi_14":54.71,"sma_20":17.06,"sma_60":17.93,"sma_120":18.52},{"date":"2025-04-29","open":15.83,"high":15.92,"low":15.78,"close":15.8,"volume":18522,"rsi_14":56.97,"sma_20":17.05,"sma_60":17.91,"sma_120":18.5},{"date":"2025-04-30","open":15.78,"high":15.8,"low":15.58,"close":15.63,"volume":26921,"rsi_14":42.58,"sma_20":17.03,"sma_60":17.88,"sma_120":18.47},{"date":"2025-05-01","open":15.69,"high":15.74,"low":15.51,"close":15.64,"volume":29114,"rsi_14":55.37,"sma_20":17.0,"sma_60":17.86,"sma_120":18.43},{"date":"2025-05-02","open":15.73,"high":15.78,"low":15.52,"close":15.73,"volume":25249,"rsi_14":69.09,"sma_20":16.99,"sma_60":17.83,"sma_120":18.41},{"date":"2025-05-05","open":15.6,"high":15.79,"low":15.58,"close":15.58,"volume":29113,"rsi_14":59.68,"sma_20":16.97,"sma_60":17.8,"sma_120":18.37},{"date":"2025-05-06","open":15.58,"high":15.75,"low":15.54,"close":15.73,"volume":16019,"rsi_14":62.55,"sma_20":16.98,"sma_60":17.77,"sma_120":18.34},{"date":"2025-05-07","open":15.81,"high":15.82,"low":15.65,"close":15.73,"volume":23787,"rsi_14":60.94,"sma_20":16.99,"sma_60":17.74,"sma_120":18.31},{"date":"2025-05-08","open":15.82,"high":15.87,"low":15.66,"close":15.66,"volume":28613,"rsi_14":60.47,"sma_20":16.98,"sma_60":17.71,"sma_120":18.28},{"date":"2025-05-09","open":15.65,"high":15.73,"low":15.65,"close":15.68,"volume":29192,"rsi_14":59.04,"sma_20":16.98,"sma_60":17.68,"sma_120":18.26},{"date":"2025-05-12","open":15.74,"high":15.82,"low":15.63,"close":15.65,"volume":30575,"rsi_14":51.34,"sma_20":17.0,"sma_60":17.65,"sma_120":18.23},{"date":"2025-05-13","open":15.67,"high":15.74,"low":15.65,"close":15.72,"volume":20976,"rsi_14":48.1,"sma_20":17.02,"sma_60":17.62,"sma_120":18.21},{"date":"2025-05-14","open":15.71,"high":15.74,"low":15.51,"close":15.56,"volume":23556,"rsi_14":34.4,"sma_20":17.03,"sma_60":17.58,"sma_120":18.18},{"date":"2025-05-15","open":15.58,"high":15.7,"low":15.53,"close":15.56,"volume":38915,"rsi_14":34.4,"sma_20":17.03,"sma_60":17.56,"sma_120":18.16},{"date":"2025-05-16","open":15.61,"high":15.71,"low":15.46,"close":15.59,"volume":52728,"rsi_14":39.32,"sma_20":17.04,"sma_60":17.53,"sma_120":18.13},{"date":"2025-05-19","open":15.5,"high":15.74,"low":15.46,"close":15.7,"volume":44143,"rsi_14":45.18,"sma_20":17.06,"sma_60":17.51,"sma_120":18.11},{"date":"2025-05-20","open":15.72,"high":15.85,"low":15.59,"close":15.71,"volume":39800,"rsi_14":54.12,"sma_20":17.06,"sma_60":17.48,"sma_120":18.08},{"date":"2025-05-21","open":15.67,"high":15.68,"low":15.41,"close":15.42,"volume":36316,"rsi_14":40.55,"sma_20":17.04,"sma_60":17.44,"sma_120":18.06},{"date":"2025-05-22","open":15.5,"high":15.52,"low":15.41,"close":15.52,"volume":24984,"rsi_14":41.47,"sma_20":17.02,"sma_60":17.41,"sma_120":18.03},{"date":"2025-05-23","open":15.49,"high":15.52,"low":15.4,"close":15.47,"volume":20323,"rsi_14":44.96,"sma_20":17.0,"sma_60":17.38,"sma_120":18.01},{"date":"2025-05-27","open":15.66,"high":15.68,"low":15.5,"close":15.68,"volume":41742,"rsi_14":48.02,"sma_20":16.99,"sma_60":17.35,"sma_120":17.99},{"date":"2025-05-28","open":15.7,"high":15.7,"low":15.52,"close":15.56,"volume":28491,"rsi_14":43.12,"sma_20":16.98,"sma_60":17.32,"sma_120":17.96},{"date":"2025-05-29","open":15.6,"high":15.72,"low":15.46,"close":15.5,"volume":35126,"rsi_14":43.75,"sma_20":16.97,"sma_60":17.29,"sma_120":17.94},{"date":"2025-05-30","open":15.55,"high":15.72,"low":15.43,"close":15.56,"volume":127960,"rsi_14":45.16,"sma_20":16.97,"sma_60":17.27,"sma_120":17.92},{"date":"2025-06-02","open":15.56,"high":15.57,"low":15.42,"close":15.52,"volume":44861,"rsi_14":45.0,"sma_20":16.96,"sma_60":17.24,"sma_120":17.9},{"date":"2025-06-03","open":15.56,"high":15.65,"low":15.54,"close":15.64,"volume":49471,"rsi_14":47.26,"sma_20":16.96,"sma_60":17.22,"sma_120":17.88},{"date":"2025-06-04","open":15.7,"high":15.75,"low":15.59,"close":15.67,"volume":31657,"rsi_14":54.54,"sma_20":16.96,"sma_60":17.2,"sma_120":17.86},{"date":"2025-06-05","open":15.72,"high":15.83,"low":15.66,"close":15.7,"volume":39642,"rsi_14":55.55,"sma_20":16.96,"sma_60":17.18,"sma_120":17.84},{"date":"2025-06-06","open":15.74,"high":15.74,"low":15.64,"close":15.65,"volume":26359,"rsi_14":52.55,"sma_20":16.96,"sma_60":17.17,"sma_120":17.82},{"date":"2025-06-09","open":15.67,"high":15.75,"low":15.58,"close":15.74,"volume":33387,"rsi_14":51.85,"sma_20":16.96,"sma_60":17.15,"sma_120":17.8},{"date":"2025-06-10","open":15.71,"high":15.74,"low":15.67,"close":15.74,"volume":27116,"rsi_14":51.49,"sma_20":16.97,"sma_60":17.13,"sma_120":17.79},{"date":"2025-06-11","open":15.78,"high":15.81,"low":15.67,"close":15.67,"volume":31908,"rsi_14":62.16,"sma_20":16.96,"sma_60":17.12,"sma_120":17.78},{"date":"2025-06-12","open":15.7,"high":15.81,"low":15.62,"close":15.74,"volume":34322,"rsi_14":61.11,"sma_20":16.97,"sma_60":17.11,"sma_120":17.77},{"date":"2025-06-13","open":15.69,"high":15.7,"low":15.55,"close":15.67,"volume":40709,"rsi_14":47.83,"sma_20":16.96,"sma_60":17.09,"sma_120":17.75},{"date":"2025-06-16","open":15.74,"high":15.75,"low":15.45,"close":15.48,"volume":113721,"rsi_14":31.62,"sma_20":16.94,"sma_60":17.07,"sma_120":17.74},{"date":"2025-06-17","open":15.49,"high":15.59,"low":15.49,"close":15.49,"volume":45402,"rsi_14":36.0,"sma_20":16.92,"sma_60":17.05,"sma_120":17.73},{"date":"2025-06-18","open":15.57,"high":15.58,"low":15.48,"close":15.53,"volume":42215,"rsi_14":39.84,"sma_20":16.9,"sma_60":17.03,"sma_120":17.72},{"date":"2025-06-20","open":15.51,"high":15.68,"low":15.51,"close":15.63,"volume":51423,"rsi_14":42.19,"sma_20":16.89,"sma_60":17.02,"sma_120":17.7},{"date":"2025-06-23","open":15.63,"high":15.78,"low":15.53,"close":15.72,"volume":56342,"rsi_14":47.37,"sma_20":16.89,"sma_60":17.0,"sma_120":17.69},{"date":"2025-06-24","open":15.77,"high":15.94,"low":15.74,"close":15.93,"volume":37965,"rsi_14":51.05,"sma_20":16.9,"sma_60":17.0,"sma_120":17.69},{"date":"2025-06-25","open":15.93,"high":16.0,"low":15.8,"close":16.0,"volume":37460,"rsi_14":52.38,"sma_20":16.9,"sma_60":16.99,"sma_120":17.68},{"date":"2025-06-26","open":15.98,"high":16.05,"low":15.89,"close":16.05,"volume":18132,"rsi_14":53.02,"sma_20":16.92,"sma_60":16.98,"sma_120":17.68},{"date":"2025-06-27","open":16.07,"high":16.08,"low":15.88,"close":15.88,"volume":40839,"rsi_14":48.77,"sma_20":16.92,"sma_60":16.97,"sma_120":17.66},{"date":"2025-06-30","open":15.91,"high":15.95,"low":15.67,"close":15.69,"volume":198666,"rsi_14":40.12,"sma_20":16.92,"sma_60":16.96,"sma_120":17.65},{"date":"2025-07-01","open":15.74,"high":15.79,"low":15.66,"close":15.76,"volume":193321,"rsi_14":42.46,"sma_20":16.91,"sma_60":16.95,"sma_120":17.64},{"date":"2025-07-02","open":15.7,"high":15.86,"low":15.7,"close":15.8,"volume":161091,"rsi_14":46.02,"sma_20":16.91,"sma_60":16.95,"sma_120":17.62},{"date":"2025-07-03","open":15.77,"high":15.96,"low":15.77,"close":15.85,"volume":37512,"rsi_14":45.09,"sma_20":16.9,"sma_60":16.95,"sma_120":17.62},{"date":"2025-07-07","open":15.82,"high":15.9,"low":15.67,"close":15.73,"volume":80806,"rsi_14":52.0,"sma_20":16.89,"sma_60":16.95,"sma_120":17.61},{"date":"2025-07-08","open":15.71,"high":15.8,"low":15.67,"close":15.75,"volume":81246,"rsi_14":61.07,"sma_20":16.88,"sma_60":16.94,"sma_120":17.6},{"date":"2025-07-09","open":15.8,"high":15.9,"low":15.79,"close":15.85,"volume":63841,"rsi_14":63.57,"sma_20":16.87,"sma_60":16.94,"sma_120":17.6},{"date":"2025-07-10","open":15.81,"high":16.06,"low":15.81,"close":15.98,"volume":60058,"rsi_14":66.0,"sma_20":16.87,"sma_60":16.95,"sma_120":17.59},{"date":"2025-07-11","open":15.94,"high":16.05,"low":15.82,"close":15.89,"volume":46661,"rsi_14":59.06,"sma_20":16.87,"sma_60":16.95,"sma_120":17.58},{"date":"2025-07-14","open":15.87,"high":15.94,"low":15.68,"close":15.78,"volume":56529,"rsi_14":51.97,"sma_20":16.86,"sma_60":16.95,"sma_120":17.56},{"date":"2025-07-15","open":15.8,"high":15.8,"low":15.6,"close":15.66,"volume":73713,"rsi_14":39.72,"sma_20":16.86,"sma_60":16.95,"sma_120":17.55},{"date":"2025-07-16","open":15.67,"high":15.76,"low":15.5,"close":15.57,"volume":142568,"rsi_14":34.03,"sma_20":16.86,"sma_60":16.95,"sma_120":17.53},{"date":"2025-07-17","open":15.6,"high":15.79,"low":15.6,"close":15.78,"volume":110871,"rsi_14":40.99,"sma_20":16.88,"sma_60":16.95,"sma_120":17.51},{"date":"2025-07-18","open":15.78,"high":15.82,"low":15.7,"close":15.75,"volume":53064,"rsi_14":45.21,"sma_20":16.89,"sma_60":16.95,"sma_120":17.5},{"date":"2025-07-21","open":15.79,"high":15.92,"low":15.78,"close":15.81,"volume":101780,"rsi_14":54.89,"sma_20":16.9,"sma_60":16.94,"sma_120":17.48},{"date":"2025-07-22","open":15.79,"high":15.89,"low":15.65,"close":15.77,"volume":50749,"rsi_14":50.38,"sma_20":16.9,"sma_60":16.94,"sma_120":17.46},{"date":"2025-07-23","open":15.78,"high":15.8,"low":15.65,"close":15.76,"volume":64693,"rsi_14":48.03,"sma_20":16.89,"sma_60":16.93,"sma_120":17.45},{"date":"2025-07-24","open":15.76,"high":15.82,"low":15.72,"close":15.8,"volume":32078,"rsi_14":48.03,"sma_20":16.88,"sma_60":16.93,"sma_120":17.43},{"date":"2025-07-25","open":15.85,"high":15.87,"low":15.77,"close":15.83,"volume":28291,"rsi_14":54.7,"sma_20":16.87,"sma_60":16.92,"sma_120":17.42},{"date":"2025-07-28","open":15.86,"high":15.88,"low":15.75,"close":15.81,"volume":43131,"rsi_14":52.99,"sma_20":16.87,"sma_60":16.92,"sma_120":17.4},{"date":"2025-07-29","open":15.89,"high":16.0,"low":15.78,"close":16.0,"volume":57423,"rsi_14":56.35,"sma_20":16.88,"sma_60":16.92,"sma_120":17.39},{"date":"2025-07-30","open":16.01,"high":16.21,"low":15.96,"close":16.07,"volume":28976,"rsi_14":53.78,"sma_20":16.9,"sma_60":16.92,"sma_120":17.38},{"date":"2025-07-31","open":15.98,"high":16.28,"low":15.98,"close":16.28,"volume":58838,"rsi_14":65.91,"sma_20":16.92,"sma_60":16.93,"sma_120":17.37},{"date":"2025-08-01","open":16.2,"high":16.29,"low":16.14,"close":16.26,"volume":32263,"rsi_14":71.31,"sma_20":16.95,"sma_60":16.94,"sma_120":17.35},{"date":"2025-08-04","open":16.34,"high":16.41,"low":16.2,"close":16.3,"volume":37308,"rsi_14":79.82,"sma_20":16.98,"sma_60":16.94,"sma_120":17.34},{"date":"2025-08-05","open":16.34,"high":16.38,"low":16.22,"close":16.35,"volume":38794,"rsi_14":88.07,"sma_20":17.01,"sma_60":16.95,"sma_120":17.33},{"date":"2025-08-06","open":16.35,"high":16.4,"low":16.11,"close":16.16,"volume":41989,"rsi_14":69.16,"sma_20":17.02,"sma_60":16.95,"sma_120":17.32},{"date":"2025-08-07","open":16.25,"high":16.25,"low":16.14,"close":16.23,"volume":30625,"rsi_14":72.97,"sma_20":17.04,"sma_60":16.96,"sma_120":17.3},{"date":"2025-08-08","open":16.23,"high":16.29,"low":16.16,"close":16.26,"volume":40037,"rsi_14":72.22,"sma_20":17.06,"sma_60":16.96,"sma_120":17.29},{"date":"2025-08-11","open":16.28,"high":16.35,"low":16.26,"close":16.28,"volume":30295,"rsi_14":76.19,"sma_20":17.08,"sma_60":16.97,"sma_120":17.28},{"date":"2025-08-12","open":16.27,"high":16.43,"low":16.24,"close":16.43,"volume":30922,"rsi_14":80.0,"sma_20":17.13,"sma_60":16.98,"sma_120":17.27},{"date":"2025-08-13","open":16.44,"high":16.5,"low":16.35,"close":16.41,"volume":44745,"rsi_14":77.78,"sma_20":17.17,"sma_60":16.99,"sma_120":17.26},{"date":"2025-08-14","open":16.37,"high":16.5,"low":16.24,"close":16.31,"volume":54837,"rsi_14":70.4,"sma_20":17.2,"sma_60":17.0,"sma_120":17.25},{"date":"2025-08-15","open":16.28,"high":16.36,"low":16.28,"close":16.35,"volume":49320,"rsi_14":72.44,"sma_20":17.23,"sma_60":17.01,"sma_120":17.24},{"date":"2025-08-18","open":16.36,"high":16.4,"low":16.3,"close":16.38,"volume":158062,"rsi_14":68.18,"sma_20":17.26,"sma_60":17.02,"sma_120":17.23},{"date":"2025-08-19","open":16.38,"high":16.49,"low":16.37,"close":16.47,"volume":44270,"rsi_14":69.03,"sma_20":17.3,"sma_60":17.03,"sma_120":17.22},{"date":"2025-08-20","open":16.51,"high":16.59,"low":16.46,"close":16.57,"volume":56841,"rsi_14":65.35,"sma_20":17.34,"sma_60":17.04,"sma_120":17.21},{"date":"2025-08-21","open":16.56,"high":16.57,"low":16.39,"close":16.41,"volume":77703,"rsi_14":56.9,"sma_20":17.38,"sma_60":17.05,"sma_120":17.2},{"date":"2025-08-22","open":16.51,"high":16.66,"low":16.47,"close":16.54,"volume":44740,"rsi_14":60.0,"sma_20":17.41,"sma_60":17.07,"sma_120":17.19},{"date":"2025-08-25","open":16.61,"high":16.65,"low":16.48,"close":16.6,"volume":30494,"rsi_14":60.63,"sma_20":17.45,"sma_60":17.08,"sma_120":17.19},{"date":"2025-08-26","open":16.6,"high":16.69,"low":16.45,"close":16.69,"volume":53522,"rsi_14":74.14,"sma_20":17.49,"sma_60":17.1,"sma_120":17.18},{"date":"2025-08-27","open":16.68,"high":16.72,"low":16.54,"close":16.7,"volume":37898,"rsi_14":72.97,"sma_20":17.52,"sma_60":17.11,"sma_120":17.18},{"date":"2025-08-28","open":16.72,"high":16.75,"low":16.64,"close":16.69,"volume":55155,"rsi_14":71.3,"sma_20":17.55,"sma_60":17.13,"sma_120":17.17},{"date":"2025-08-29","open":16.71,"high":16.79,"low":16.49,"close":16.49,"volume":82537,"rsi_14":58.59,"sma_20":17.56,"sma_60":17.14,"sma_120":17.17},{"date":"2025-09-02","open":16.47,"high":16.73,"low":16.47,"close":16.57,"volume":26463,"rsi_14":56.2,"sma_20":17.57,"sma_60":17.15,"sma_120":17.17},{"date":"2025-09-03","open":16.62,"high":16.7,"low":16.61,"close":16.65,"volume":35245,"rsi_14":59.84,"sma_20":17.59,"sma_60":17.16,"sma_120":17.16},{"date":"2025-09-04","open":16.66,"high":16.76,"low":16.61,"close":16.74,"volume":13448,"rsi_14":68.25,"sma_20":17.62,"sma_60":17.17,"sma_120":17.16},{"date":"2025-09-05","open":16.84,"high":16.93,"low":16.82,"close":16.92,"volume":18492,"rsi_14":71.63,"sma_20":17.66,"sma_60":17.19,"sma_120":17.16},{"date":"2025-09-08","open":16.96,"high":17.13,"low":16.94,"close":17.06,"volume":25507,"rsi_14":73.86,"sma_20":17.7,"sma_60":17.21,"sma_120":17.16},{"date":"2025-09-09","open":16.99,"high":17.09,"low":16.94,"close":16.98,"volume":17409,"rsi_14":68.21,"sma_20":17.74,"sma_60":17.23,"sma_120":17.17},{"date":"2025-09-10","open":16.99,"high":17.09,"low":16.98,"close":16.98,"volume":26665,"rsi_14":65.71,"sma_20":17.77,"sma_60":17.25,"sma_120":17.17},{"date":"2025-09-11","open":17.01,"high":17.16,"low":16.98,"close":17.09,"volume":23346,"rsi_14":76.87,"sma_20":17.8,"sma_60":17.28,"sma_120":17.17},{"date":"2025-09-12","open":17.03,"high":17.13,"low":17.0,"close":17.03,"volume":26617,"rsi_14":70.87,"sma_20":17.84,"sma_60":17.31,"sma_120":17.18},{"date":"2025-09-15","open":17.04,"high":17.19,"low":17.03,"close":17.07,"volume":29629,"rsi_14":57.64,"sma_20":17.87,"sma_60":17.33,"sma_120":17.18},{"date":"2025-09-16","open":17.11,"high":17.17,"low":16.94,"close":17.1,"volume":26947,"rsi_14":55.8,"sma_20":17.89,"sma_60":17.35,"sma_120":17.18},{"date":"2025-09-17","open":17.13,"high":17.25,"low":17.08,"close":17.2,"volume":35445,"rsi_14":58.22,"sma_20":17.91,"sma_60":17.37,"sma_120":17.19},{"date":"2025-09-18","open":17.11,"high":17.27,"low":17.07,"close":17.27,"volume":30111,"rsi_14":60.78,"sma_20":17.94,"sma_60":17.39,"sma_120":17.19},{"date":"2025-09-19","open":17.24,"high":17.29,"low":17.16,"close":17.22,"volume":11480,"rsi_14":68.38,"sma_20":17.97,"sma_60":17.41,"sma_120":17.2},{"date":"2025-09-22","open":17.23,"high":17.35,"low":17.14,"close":17.34,"volume":37796,"rsi_14":69.06,"sma_20":18.0,"sma_60":17.43,"sma_120":17.2},{"date":"2025-09-23","open":17.23,"high":17.27,"low":17.19,"close":17.23,"volume":23721,"rsi_14":61.97,"sma_20":18.02,"sma_60":17.45,"sma_120":17.21},{"date":"2025-09-24","open":17.24,"high":17.32,"low":17.16,"close":17.31,"volume":25939,"rsi_14":61.43,"sma_20":18.03,"sma_60":17.47,"sma_120":17.22},{"date":"2025-09-25","open":17.32,"high":17.32,"low":17.11,"close":17.11,"volume":25802,"rsi_14":47.18,"sma_20":18.04,"sma_60":17.49,"sma_120":17.22},{"date":"2025-09-26","open":17.11,"high":17.14,"low":17.07,"close":17.11,"volume":18541,"rsi_14":40.94,"sma_20":18.05,"sma_60":17.51,"sma_120":17.23},{"date":"2025-09-29","open":17.1,"high":17.16,"low":17.03,"close":17.07,"volume":24598,"rsi_14":42.28,"sma_20":18.07,"sma_60":17.52,"sma_120":17.24},{"date":"2025-09-30","open":17.06,"high":17.06,"low":16.82,"close":17.06,"volume":45338,"rsi_14":41.94,"sma_20":18.08,"sma_60":17.54,"sma_120":17.24},{"date":"2025-10-01","open":17.05,"high":17.29,"low":17.05,"close":17.27,"volume":32609,"rsi_14":46.67,"sma_20":18.1,"sma_60":17.57,"sma_120":17.25},{"date":"2025-10-02","open":17.33,"high":17.33,"low":17.12,"close":17.17,"volume":29979,"rsi_14":45.0,"sma_20":18.11,"sma_60":17.58,"sma_120":17.26},{"date":"2025-10-03","open":17.22,"high":17.3,"low":17.11,"close":17.11,"volume":14115,"rsi_14":51.64,"sma_20":18.1,"sma_60":17.6,"sma_120":17.27},{"date":"2025-10-06","open":17.11,"high":17.2,"low":17.03,"close":17.16,"volume":28046,"rsi_14":52.42,"sma_20":18.09,"sma_60":17.62,"sma_120":17.28},{"date":"2025-10-07","open":17.17,"high":17.2,"low":17.02,"close":17.03,"volume":19807,"rsi_14":43.31,"sma_20":18.08,"sma_60":17.63,"sma_120":17.29},{"date":"2025-10-08","open":17.04,"high":17.14,"low":17.0,"close":17.01,"volume":21750,"rsi_14":38.52,"sma_20":18.07,"sma_60":17.65,"sma_120":17.3},{"date":"2025-10-09","open":17.06,"high":17.06,"low":16.84,"close":16.93,"volume":19890,"rsi_14":37.6,"sma_20":18.05,"sma_60":17.67,"sma_120":17.31},{"date":"2025-10-10","open":16.95,"high":16.99,"low":16.74,"close":16.89,"volume":64493,"rsi_14":29.91,"sma_20":18.02,"sma_60":17.69,"sma_120":17.32},{"date":"2025-10-13","open":16.99,"high":17.02,"low":16.9,"close":16.97,"volume":17905,"rsi_14":37.72,"sma_20":18.02,"sma_60":17.71,"sma_120":17.33},{"date":"2025-10-14","open":16.95,"high":16.97,"low":16.83,"close":16.94,"volume":17278,"rsi_14":32.11,"sma_20":18.01,"sma_60":17.72,"sma_120":17.33},{"date":"2025-10-15","open":17.03,"high":17.04,"low":16.87,"close":16.87,"volume":15836,"rsi_14":36.84,"sma_20":17.99,"sma_60":17.74,"sma_120":17.34},{"date":"2025-10-16","open":16.97,"high":17.02,"low":16.79,"close":16.83,"volume":26159,"rsi_14":35.0,"sma_20":17.97,"sma_60":17.75,"sma_120":17.34},{"date":"2025-10-17","open":16.84,"high":16.88,"low":16.66,"close":16.77,"volume":21911,"rsi_14":34.31,"sma_20":17.95,"sma_60":17.76,"sma_120":17.34},{"date":"2025-10-20","open":16.9,"high":16.91,"low":16.77,"close":16.91,"volume":17498,"rsi_14":43.1,"sma_20":17.92,"sma_60":17.78,"sma_120":17.35},{"date":"2025-10-21","open":16.9,"high":17.01,"low":16.86,"close":17.0,"volume":13521,"rsi_14":35.92,"sma_20":17.91,"sma_60":17.79,"sma_120":17.36},{"date":"2025-10-22","open":17.0,"high":17.04,"low":16.83,"close":17.02,"volume":54795,"rsi_14":41.49,"sma_20":17.9,"sma_60":17.81,"sma_120":17.36},{"date":"2025-10-23","open":17.04,"high":17.04,"low":16.92,"close":17.03,"volume":18665,"rsi_14":45.56,"sma_20":17.89,"sma_60":17.82,"sma_120":17.37},{"date":"2025-10-24","open":17.09,"high":17.12,"low":16.92,"close":16.96,"volume":18578,"rsi_14":38.71,"sma_20":17.88,"sma_60":17.83,"sma_120":17.38},{"date":"2025-10-27","open":17.1,"high":17.1,"low":16.97,"close":17.05,"volume":18874,"rsi_14":51.11,"sma_20":17.88,"sma_60":17.84,"sma_120":17.39},{"date":"2025-10-28","open":17.07,"high":17.16,"low":17.01,"close":17.11,"volume":24711,"rsi_14":55.91,"sma_20":17.88,"sma_60":17.85,"sma_120":17.39},{"date":"2025-10-29","open":17.11,"high":17.22,"low":17.06,"close":17.15,"volume":23690,"rsi_14":62.92,"sma_20":17.88,"sma_60":17.86,"sma_120":17.4},{"date":"2025-10-30","open":17.1,"high":17.1,"low":16.89,"close":16.93,"volume":10592,"rsi_14":51.85,"sma_20":17.87,"sma_60":17.86,"sma_120":17.41},{"date":"2025-10-31","open":17.03,"high":17.06,"low":16.68,"close":16.73,"volume":47310,"rsi_14":39.67,"sma_20":17.85,"sma_60":17.87,"sma_120":17.41},{"date":"2025-11-03","open":16.84,"high":16.84,"low":16.65,"close":16.67,"volume":21696,"rsi_14":38.71,"sma_20":17.82,"sma_60":17.87,"sma_120":17.42},{"date":"2025-11-04","open":16.65,"high":16.72,"low":16.55,"close":16.6,"volume":22915,"rsi_14":38.4,"sma_20":17.8,"sma_60":17.87,"sma_120":17.42},{"date":"2025-11-05","open":16.69,"high":16.73,"low":16.58,"close":16.7,"volume":22181,"rsi_14":45.04,"sma_20":17.78,"sma_60":17.87,"sma_120":17.43},{"date":"2025-11-06","open":16.7,"high":16.74,"low":16.58,"close":16.65,"volume":25927,"rsi_14":45.38,"sma_20":17.77,"sma_60":17.87,"sma_120":17.43},{"date":"2025-11-07","open":16.71,"high":16.71,"low":16.52,"close":16.59,"volume":32944,"rsi_14":36.07,"sma_20":17.75,"sma_60":17.87,"sma_120":17.44},{"date":"2025-11-10","open":16.7,"high":16.78,"low":16.53,"close":16.7,"volume":26816,"rsi_14":37.6,"sma_20":17.74,"sma_60":17.87,"sma_120":17.44},{"date":"2025-11-11","open":16.73,"high":16.77,"low":16.65,"close":16.65,"volume":16455,"rsi_14":34.88,"sma_20":17.72,"sma_60":17.87,"sma_120":17.45},{"date":"2025-11-12","open":16.68,"high":16.82,"low":16.58,"close":16.66,"volume":37827,"rsi_14":34.88,"sma_20":17.71,"sma_60":17.87,"sma_120":17.45},{"date":"2025-11-13","open":16.65,"high":16.65,"low":16.36,"close":16.61,"volume":63576,"rsi_14":35.43,"sma_20":17.7,"sma_60":17.87,"sma_120":17.46},{"date":"2025-11-14","open":16.53,"high":16.65,"low":16.24,"close":16.58,"volume":54717,"rsi_14":29.17,"sma_20":17.69,"sma_60":17.87,"sma_120":17.46},{"date":"2025-11-17","open":16.62,"high":16.62,"low":16.32,"close":16.54,"volume":83618,"rsi_14":24.58,"sma_20":17.67,"sma_60":17.86,"sma_120":17.46},{"date":"2025-11-18","open":16.45,"high":16.6,"low":16.43,"close":16.56,"volume":34199,"rsi_14":23.28,"sma_20":17.65,"sma_60":17.86,"sma_120":17.47},{"date":"2025-11-19","open":16.44,"high":16.51,"low":16.32,"close":16.32,"volume":36160,"rsi_14":22.88,"sma_20":17.61,"sma_60":17.85,"sma_120":17.47},{"date":"2025-11-20","open":16.35,"high":16.5,"low":16.11,"close":16.12,"volume":50078,"rsi_14":22.88,"sma_20":17.56,"sma_60":17.83,"sma_120":17.47},{"date":"2025-11-21","open":16.12,"high":16.31,"low":16.12,"close":16.25,"volume":26931,"rsi_14":32.0,"sma_20":17.52,"sma_60":17.82,"sma_120":17.47},{"date":"2025-11-24","open":16.3,"high":16.37,"low":16.18,"close":16.24,"volume":32862,"rsi_14":34.04,"sma_20":17.48,"sma_60":17.81,"sma_120":17.47},{"date":"2025-11-25","open":16.3,"high":16.38,"low":16.24,"close":16.33,"volume":28753,"rsi_14":33.19,"sma_20":17.44,"sma_60":17.8,"sma_120":17.47},{"date":"2025-11-26","open":16.28,"high":16.43,"low":16.26,"close":16.33,"volume":39236,"rsi_14":34.68,"sma_20":17.4,"sma_60":17.79,"sma_120":17.48},{"date":"2025-11-28","open":16.33,"high":16.38,"low":16.26,"close":16.26,"volume":36871,"rsi_14":34.68,"sma_20":17.36,"sma_60":17.78,"sma_120":17.48},{"date":"2025-12-01","open":16.21,"high":16.29,"low":16.14,"close":16.28,"volume":51748,"rsi_14":28.22,"sma_20":17.34,"sma_60":17.76,"sma_120":17.48},{"date":"2025-12-02","open":16.19,"high":16.33,"low":16.19,"close":16.3,"volume":60839,"rsi_14":31.44,"sma_20":17.32,"sma_60":17.74,"sma_120":17.48},{"date":"2025-12-03","open":16.3,"high":16.37,"low":16.18,"close":16.26,"volume":68634,"rsi_14":28.79,"sma_20":17.3,"sma_60":17.73,"sma_120":17.48},{"date":"2025-12-04","open":16.23,"high":16.48,"low":16.23,"close":16.42,"volume":75424,"rsi_14":40.83,"sma_20":17.29,"sma_60":17.71,"sma_120":17.48},{"date":"2025-12-05","open":16.42,"high":16.44,"low":16.2,"close":16.23,"volume":62006,"rsi_14":35.32,"sma_20":17.26,"sma_60":17.69,"sma_120":17.49},{"date":"2025-12-08","open":16.26,"high":16.39,"low":16.24,"close":16.38,"volume":50432,"rsi_14":43.84,"sma_20":17.25,"sma_60":17.68,"sma_120":17.49},{"date":"2025-12-09","open":16.32,"high":16.45,"low":16.29,"close":16.37,"volume":52311,"rsi_14":42.7,"sma_20":17.24,"sma_60":17.66,"sma_120":17.5},{"date":"2025-12-10","open":16.37,"high":16.46,"low":16.3,"close":16.4,"volume":52973,"rsi_14":53.48,"sma_20":17.22,"sma_60":17.65,"sma_120":17.5},{"date":"2025-12-11","open":16.38,"high":16.48,"low":16.33,"close":16.41,"volume":50967,"rsi_14":65.79,"sma_20":17.21,"sma_60":17.64,"sma_120":17.5},{"date":"2025-12-12","open":16.39,"high":16.44,"low":16.28,"close":16.38,"volume":45156,"rsi_14":58.24,"sma_20":17.2,"sma_60":17.62,"sma_120":17.51},{"date":"2025-12-15","open":16.46,"high":16.57,"low":16.38,"close":16.4,"volume":84907,"rsi_14":44.8,"sma_20":17.17,"sma_60":17.6,"sma_120":17.51},{"date":"2025-12-16","open":16.38,"high":16.47,"low":16.33,"close":16.43,"volume":58823,"rsi_14":41.35,"sma_20":17.15,"sma_60":17.58,"sma_120":17.5},{"date":"2025-12-17","open":16.38,"high":16.42,"low":16.19,"close":16.21,"volume":97232,"rsi_14":33.86,"sma_20":17.12,"sma_60":17.56,"sma_120":17.5},{"date":"2025-12-18","open":16.25,"high":16.45,"low":16.25,"close":16.36,"volume":104611,"rsi_14":43.38,"sma_20":17.11,"sma_60":17.54,"sma_120":17.5},{"date":"2025-12-19","open":16.26,"high":16.37,"low":16.2,"close":16.29,"volume":60789,"rsi_14":40.14,"sma_20":17.1,"sma_60":17.52,"sma_120":17.5},{"date":"2025-12-22","open":16.29,"high":16.42,"low":16.24,"close":16.24,"volume":64951,"rsi_14":37.93,"sma_20":17.09,"sma_60":17.5,"sma_120":17.5},{"date":"2025-12-23","open":16.22,"high":16.34,"low":16.09,"close":16.11,"volume":72923,"rsi_14":35.71,"sma_20":17.07,"sma_60":17.48,"sma_120":17.5},{"date":"2025-12-24","open":16.1,"high":16.2,"low":16.06,"close":16.15,"volume":33704,"rsi_14":30.28,"sma_20":17.05,"sma_60":17.46,"sma_120":17.5},{"date":"2025-12-26","open":16.2,"high":16.2,"low":16.08,"close":16.14,"volume":62520,"rsi_14":34.82,"sma_20":17.02,"sma_60":17.43,"sma_120":17.5},{"date":"2025-12-29","open":16.08,"high":16.16,"low":16.0,"close":16.05,"volume":84163,"rsi_14":23.28,"sma_20":17.0,"sma_60":17.41,"sma_120":17.5},{"date":"2025-12-30","open":16.02,"high":16.12,"low":15.97,"close":16.02,"volume":62540,"rsi_14":22.78,"sma_20":16.97,"sma_60":17.38,"sma_120":17.49},{"date":"2025-12-31","open":16.03,"high":16.15,"low":15.99,"close":16.14,"volume":70013,"rsi_14":28.52,"sma_20":16.95,"sma_60":17.36,"sma_120":17.49},{"date":"2026-01-02","open":16.19,"high":16.38,"low":16.19,"close":16.37,"volume":55804,"rsi_14":39.4,"sma_20":16.94,"sma_60":17.35,"sma_120":17.49},{"date":"2026-01-05","open":16.39,"high":16.56,"low":16.32,"close":16.51,"volume":114163,"rsi_14":45.37,"sma_20":16.93,"sma_60":17.33,"sma_120":17.49},{"date":"2026-01-06","open":16.47,"high":16.53,"low":16.33,"close":16.44,"volume":29775,"rsi_14":51.4,"sma_20":16.92,"sma_60":17.32,"sma_120":17.5},{"date":"2026-01-07","open":16.51,"high":16.51,"low":16.38,"close":16.46,"volume":21261,"rsi_14":51.06,"sma_20":16.91,"sma_60":17.31,"sma_120":17.5},{"date":"2026-01-08","open":16.47,"high":16.49,"low":16.38,"close":16.41,"volume":56028,"rsi_14":58.47,"sma_20":16.9,"sma_60":17.29,"sma_120":17.5},{"date":"2026-01-09","open":16.48,"high":16.63,"low":16.34,"close":16.63,"volume":83795,"rsi_14":60.69,"sma_20":16.9,"sma_60":17.28,"sma_120":17.5},{"date":"2026-01-12","open":16.61,"high":16.65,"low":16.47,"close":16.63,"volume":52171,"rsi_14":64.63,"sma_20":16.9,"sma_60":17.27,"sma_120":17.5},{"date":"2026-01-13","open":16.61,"high":16.76,"low":16.53,"close":16.7,"volume":47802,"rsi_14":69.08,"sma_20":16.9,"sma_60":17.27,"sma_120":17.51},{"date":"2026-01-14","open":16.75,"high":16.82,"low":16.59,"close":16.82,"volume":40071,"rsi_14":79.44,"sma_20":16.92,"sma_60":17.26,"sma_120":17.51},{"date":"2026-01-15","open":16.83,"high":16.98,"low":16.72,"close":16.95,"volume":35832,"rsi_14":80.97,"sma_20":16.95,"sma_60":17.26,"sma_120":17.52},{"date":"2026-01-16","open":16.92,"high":16.97,"low":16.89,"close":16.93,"volume":52308,"rsi_14":80.67,"sma_20":16.99,"sma_60":17.25,"sma_120":17.52},{"date":"2026-01-20","open":16.84,"high":16.92,"low":16.63,"close":16.91,"volume":124261,"rsi_14":84.77,"sma_20":17.02,"sma_60":17.24,"sma_120":17.53},{"date":"2026-01-21","open":16.9,"high":16.96,"low":16.77,"close":16.95,"volume":29031,"rsi_14":87.5,"sma_20":17.05,"sma_60":17.24,"sma_120":17.53},{"date":"2026-01-22","open":16.94,"high":17.06,"low":16.93,"close":17.06,"volume":36414,"rsi_14":87.4,"sma_20":17.09,"sma_60":17.24,"sma_120":17.53},{"date":"2026-01-23","open":17.02,"high":17.21,"low":16.96,"close":17.18,"volume":63300,"rsi_14":86.21,"sma_20":17.15,"sma_60":17.23,"sma_120":17.53},{"date":"2026-01-26","open":17.21,"high":17.39,"low":17.18,"close":17.36,"volume":74100,"rsi_14":86.67,"sma_20":17.21,"sma_60":17.23,"sma_120":17.54},{"date":"2026-01-27","open":17.32,"high":17.36,"low":17.26,"close":17.31,"volume":16800,"rsi_14":88.14,"sma_20":17.27,"sma_60":17.23,"sma_120":17.54},{"date":"2026-01-28","open":17.34,"high":17.35,"low":17.2,"close":17.22,"volume":26400,"rsi_14":81.6,"sma_20":17.33,"sma_60":17.23,"sma_120":17.55},{"date":"2026-01-29","open":17.2,"high":17.27,"low":17.12,"close":17.27,"volume":51300,"rsi_14":85.6,"sma_20":17.4,"sma_60":17.23,"sma_120":17.55},{"date":"2026-01-30","open":17.26,"high":17.34,"low":17.13,"close":17.2,"volume":89400,"rsi_14":77.06,"sma_20":17.45,"sma_60":17.24,"sma_120":17.56},{"date":"2026-02-02","open":17.23,"high":17.35,"low":17.17,"close":17.17,"volume":37700,"rsi_14":74.34,"sma_20":17.49,"sma_60":17.24,"sma_120":17.56},{"date":"2026-02-03","open":17.18,"high":17.29,"low":16.96,"close":17.0,"volume":46700,"rsi_14":62.75,"sma_20":17.52,"sma_60":17.24,"sma_120":17.56},{"date":"2026-02-04","open":16.99,"high":17.06,"low":16.84,"close":16.9,"volume":26600,"rsi_14":53.28,"sma_20":17.54,"sma_60":17.24,"sma_120":17.56},{"date":"2026-02-05","open":16.92,"high":16.93,"low":16.69,"close":16.87,"volume":84000,"rsi_14":45.95,"sma_20":17.56,"sma_60":17.24,"sma_120":17.56},{"date":"2026-02-06","open":16.96,"high":16.96,"low":16.82,"close":16.88,"volume":20800,"rsi_14":47.27,"sma_20":17.59,"sma_60":17.24,"sma_120":17.56},{"date":"2026-02-09","open":16.91,"high":16.91,"low":16.78,"close":16.88,"volume":36410,"rsi_14":71.31,"sma_20":17.13,"sma_60":17.23,"sma_120":17.53},{"date":"2026-02-10","open":16.92,"high":16.94,"low":16.83,"close":16.92,"volume":15888,"rsi_14":69.03,"sma_20":17.17,"sma_60":17.22,"sma_120":17.53},{"date":"2026-02-11","open":16.98,"high":17.03,"low":16.92,"close":16.95,"volume":23921,"rsi_14":71.56,"sma_20":17.21,"sma_60":17.21,"sma_120":17.53},{"date":"2026-02-12","open":16.9,"high":17.0,"low":16.89,"close":16.95,"volume":30454,"rsi_14":72.57,"sma_20":17.26,"sma_60":17.21,"sma_120":17.53},{"date":"2026-02-13","open":16.98,"high":17.16,"low":16.95,"close":17.12,"volume":63920,"rsi_14":79.2,"sma_20":17.31,"sma_60":17.21,"sma_120":17.54},{"date":"2026-02-17","open":17.16,"high":17.32,"low":17.06,"close":17.32,"volume":31773,"rsi_14":78.86,"sma_20":17.38,"sma_60":17.21,"sma_120":17.54},{"date":"2026-02-18","open":17.32,"high":17.35,"low":17.2,"close":17.21,"volume":51000,"rsi_14":49.55,"sma_20":17.67,"sma_60":17.27,"sma_120":17.56},{"date":"2026-02-19","open":17.2,"high":17.25,"low":17.08,"close":17.15,"volume":21500,"rsi_14":44.25,"sma_20":17.68,"sma_60":17.28,"sma_120":17.56},{"date":"2026-02-20","open":17.15,"high":17.21,"low":17.15,"close":17.18,"volume":24872,"rsi_14":48.62,"sma_20":17.69,"sma_60":17.29,"sma_120":17.56},{"date":"2026-02-23","open":17.19,"high":17.2,"low":17.08,"close":17.09,"volume":34800,"rsi_14":46.49,"sma_20":17.69,"sma_60":17.3,"sma_120":17.56},{"date":"2026-02-24","open":17.08,"high":17.18,"low":17.02,"close":17.04,"volume":38304,"rsi_14":62.2,"sma_20":17.44,"sma_60":17.22,"sma_120":17.55},{"date":"2026-02-25","open":17.12,"high":17.16,"low":17.04,"close":17.11,"volume":27950,"rsi_14":60.71,"sma_20":17.48,"sma_60":17.22,"sma_120":17.55},{"date":"2026-02-26","open":17.07,"high":17.17,"low":17.06,"close":17.11,"volume":24191,"rsi_14":56.35,"sma_20":17.51,"sma_60":17.23,"sma_120":17.55},{"date":"2026-02-27","open":17.05,"high":17.15,"low":16.73,"close":17.01,"volume":107906,"rsi_14":52.99,"sma_20":17.54,"sma_60":17.23,"sma_120":17.55},{"date":"2026-03-02","open":16.91,"high":17.03,"low":16.91,"close":16.92,"volume":16614,"rsi_14":49.65,"sma_20":17.56,"sma_60":17.23,"sma_120":17.55},{"date":"2026-03-03","open":16.78,"high":17.03,"low":16.78,"close":16.96,"volume":19685,"rsi_14":50.52,"sma_20":17.57,"sma_60":17.23,"sma_120":17.55},{"date":"2026-03-04","open":16.94,"high":16.99,"low":16.9,"close":16.92,"volume":10057,"rsi_14":45.59,"sma_20":17.59,"sma_60":17.23,"sma_120":17.55},{"date":"2026-03-05","open":16.98,"high":17.03,"low":16.86,"close":16.86,"volume":15068,"rsi_14":47.33,"sma_20":17.59,"sma_60":17.23,"sma_120":17.55},{"date":"2026-03-06","open":16.77,"high":16.77,"low":16.59,"close":16.65,"volume":23632,"rsi_14":39.86,"sma_20":17.57,"sma_60":17.22,"sma_120":17.54},{"date":"2026-03-09","open":16.64,"high":16.7,"low":16.46,"close":16.51,"volume":27000,"rsi_14":37.01,"sma_20":17.55,"sma_60":17.22,"sma_120":17.54},{"date":"2026-03-10","open":16.5,"high":16.69,"low":16.5,"close":16.57,"volume":21848,"rsi_14":37.82,"sma_20":17.53,"sma_60":17.22,"sma_120":17.53},{"date":"2026-03-11","open":16.52,"high":16.64,"low":16.5,"close":16.61,"volume":52360,"rsi_14":31.69,"sma_20":17.51,"sma_60":17.22,"sma_120":17.53},{"date":"2026-03-12","open":16.61,"high":16.7,"low":16.49,"close":16.63,"volume":96222,"rsi_14":21.14,"sma_20":17.49,"sma_60":17.22,"sma_120":17.52},{"date":"2026-03-13","open":16.73,"high":16.79,"low":16.57,"close":16.65,"volume":60069,"rsi_14":19.26,"sma_20":17.47,"sma_60":17.22,"sma_120":17.52},{"date":"2026-03-16","open":16.58,"high":16.79,"low":16.53,"close":16.7,"volume":38191,"rsi_14":24.6,"sma_20":17.44,"sma_60":17.22,"sma_120":17.51},{"date":"2026-03-17","open":16.66,"high":16.8,"low":16.66,"close":16.78,"volume":27691,"rsi_14":24.0,"sma_20":17.42,"sma_60":17.22,"sma_120":17.5},{"date":"2026-03-18","open":16.72,"high":16.81,"low":16.59,"close":16.64,"volume":44631,"rsi_14":22.7,"sma_20":17.39,"sma_60":17.21,"sma_120":17.5},{"date":"2026-03-19","open":16.54,"high":16.77,"low":16.52,"close":16.57,"volume":32191,"rsi_14":23.19,"sma_20":17.35,"sma_60":17.21,"sma_120":17.49},{"date":"2026-03-20","open":16.52,"high":16.66,"low":16.22,"close":16.24,"volume":28278,"rsi_14":19.75,"sma_20":17.28,"sma_60":17.2,"sma_120":17.47},{"date":"2026-03-23","open":16.36,"high":16.47,"low":16.24,"close":16.38,"volume":24840,"rsi_14":24.12,"sma_20":17.22,"sma_60":17.19,"sma_120":17.46},{"date":"2026-03-24","open":16.23,"high":16.53,"low":16.16,"close":16.27,"volume":23874,"rsi_14":22.91,"sma_20":17.17,"sma_60":17.18,"sma_120":17.45},{"date":"2026-03-25","open":16.32,"high":16.58,"low":16.26,"close":16.26,"volume":26116,"rsi_14":25.3,"sma_20":17.11,"sma_60":17.17,"sma_120":17.43},{"date":"2026-03-26","open":16.23,"high":16.41,"low":16.09,"close":16.19,"volume":45523,"rsi_14":24.85,"sma_20":17.05,"sma_60":17.16,"sma_120":17.42},{"date":"2026-03-27","open":16.07,"high":16.31,"low":16.02,"close":16.27,"volume":98649,"rsi_14":28.47,"sma_20":16.99,"sma_60":17.15,"sma_120":17.41},{"date":"2026-03-30","open":16.18,"high":16.42,"low":16.11,"close":16.32,"volume":47731,"rsi_14":29.66,"sma_20":16.95,"sma_60":17.14,"sma_120":17.39},{"date":"2026-03-31","open":16.28,"high":16.35,"low":16.11,"close":16.15,"volume":191600,"rsi_14":26.83,"sma_20":16.9,"sma_60":17.12,"sma_120":17.38},{"date":"2026-04-01","open":16.15,"high":16.31,"low":16.12,"close":16.23,"volume":46635,"rsi_14":29.41,"sma_20":16.85,"sma_60":17.11,"sma_120":17.37},{"date":"2026-04-02","open":16.22,"high":16.38,"low":16.13,"close":16.37,"volume":30483,"rsi_14":40.76,"sma_20":16.81,"sma_60":17.11,"sma_120":17.35},{"date":"2026-04-06","open":16.26,"high":16.4,"low":16.25,"close":16.34,"volume":28463,"rsi_14":38.46,"sma_20":16.78,"sma_60":17.1,"sma_120":17.34},{"date":"2026-04-07","open":16.3,"high":16.39,"low":16.2,"close":16.39,"volume":48152,"rsi_14":37.25,"sma_20":16.76,"sma_60":17.1,"sma_120":17.33},{"date":"2026-04-08","open":16.5,"high":16.77,"low":16.48,"close":16.5,"volume":32116,"rsi_14":45.33,"sma_20":16.74,"sma_60":17.1,"sma_120":17.32},{"date":"2026-04-09","open":16.5,"high":16.75,"low":16.5,"close":16.71,"volume":50986,"rsi_14":54.27,"sma_20":16.73,"sma_60":17.1,"sma_120":17.31},{"date":"2026-04-10","open":16.71,"high":16.8,"low":16.68,"close":16.72,"volume":52418,"rsi_14":68.7,"sma_20":16.72,"sma_60":17.1,"sma_120":17.3},{"date":"2026-04-13","open":16.74,"high":17.06,"low":16.65,"close":16.86,"volume":77195,"rsi_14":68.7,"sma_20":16.73,"sma_60":17.11,"sma_120":17.29},{"date":"2026-04-14","open":16.97,"high":17.04,"low":16.93,"close":16.95,"volume":20270,"rsi_14":76.74,"sma_20":16.75,"sma_60":17.12,"sma_120":17.29},{"date":"2026-04-15","open":16.99,"high":17.06,"low":16.88,"close":17.05,"volume":19061,"rsi_14":78.99,"sma_20":16.76,"sma_60":17.13,"sma_120":17.28},{"date":"2026-04-16","open":17.09,"high":17.09,"low":16.97,"close":16.97,"volume":20533,"rsi_14":78.99,"sma_20":16.78,"sma_60":17.14,"sma_120":17.27},{"date":"2026-04-17","open":17.01,"high":17.04,"low":16.94,"close":16.94,"volume":33574,"rsi_14":75.76,"sma_20":16.8,"sma_60":17.15,"sma_120":17.27},{"date":"2026-04-20","open":16.94,"high":17.03,"low":16.94,"close":16.98,"volume":17006,"rsi_14":75.48,"sma_20":16.83,"sma_60":17.16,"sma_120":17.26},{"date":"2026-04-21","open":16.97,"high":16.97,"low":16.85,"close":16.94,"volume":21059,"rsi_14":78.8,"sma_20":16.86,"sma_60":17.17,"sma_120":17.26},{"date":"2026-04-22","open":16.95,"high":16.97,"low":16.89,"close":16.94,"volume":16337,"rsi_14":83.8,"sma_20":16.9,"sma_60":17.17,"sma_120":17.25},{"date":"2026-04-23","open":16.92,"high":17.04,"low":16.82,"close":16.86,"volume":23441,"rsi_14":74.02,"sma_20":16.93,"sma_60":17.17,"sma_120":17.25},{"date":"2026-04-24","open":16.89,"high":16.99,"low":16.85,"close":16.94,"volume":14503,"rsi_14":77.5,"sma_20":16.96,"sma_60":17.18,"sma_120":17.24},{"date":"2026-04-27","open":16.95,"high":16.95,"low":16.87,"close":16.9,"volume":23734,"rsi_14":77.72,"sma_20":17.0,"sma_60":17.18,"sma_120":17.24},{"date":"2026-04-28","open":16.91,"high":16.95,"low":16.82,"close":16.95,"volume":10272,"rsi_14":73.23,"sma_20":17.03,"sma_60":17.18,"sma_120":17.23},{"date":"2026-04-29","open":16.94,"high":16.94,"low":16.8,"close":16.82,"volume":16287,"rsi_14":57.22,"sma_20":17.06,"sma_60":17.18,"sma_120":17.23},{"date":"2026-04-30","open":16.88,"high":16.97,"low":16.77,"close":16.97,"volume":31472,"rsi_14":62.38,"sma_20":17.1,"sma_60":17.18,"sma_120":17.22},{"date":"2026-05-01","open":16.97,"high":16.97,"low":16.85,"close":16.85,"volume":16492,"rsi_14":50.0,"sma_20":17.13,"sma_60":17.17,"sma_120":17.22},{"date":"2026-05-04","open":16.86,"high":16.91,"low":16.73,"close":16.83,"volume":31668,"rsi_14":43.68,"sma_20":17.15,"sma_60":17.17,"sma_120":17.21},{"date":"2026-05-05","open":16.73,"high":16.88,"low":16.73,"close":16.81,"volume":22605,"rsi_14":35.8,"sma_20":17.17,"sma_60":17.16,"sma_120":17.21},{"date":"2026-05-06","open":16.81,"high":16.89,"low":16.78,"close":16.82,"volume":8616,"rsi_14":40.85,"sma_20":17.19,"sma_60":17.15,"sma_120":17.2},{"date":"2026-05-07","open":16.83,"high":16.88,"low":16.8,"close":16.81,"volume":18868,"rsi_14":41.36,"sma_20":17.19,"sma_60":17.15,"sma_120":17.19},{"date":"2026-05-08","open":16.88,"high":16.88,"low":16.77,"close":16.88,"volume":25187,"rsi_14":44.44,"sma_20":17.2,"sma_60":17.14,"sma_120":17.19},{"date":"2026-05-11","open":16.87,"high":16.9,"low":16.82,"close":16.9,"volume":21365,"rsi_14":47.62,"sma_20":17.2,"sma_60":17.13,"sma_120":17.18},{"date":"2026-05-12","open":16.89,"high":16.89,"low":16.76,"close":16.79,"volume":13555,"rsi_14":40.82,"sma_20":17.19,"sma_60":17.13,"sma_120":17.17},{"date":"2026-05-13","open":16.79,"high":16.79,"low":16.49,"close":16.5,"volume":33240,"rsi_14":34.19,"sma_20":17.17,"sma_60":17.12,"sma_120":17.16},{"date":"2026-05-14","open":16.5,"high":16.65,"low":16.48,"close":16.51,"volume":46653,"rsi_14":29.09,"sma_20":17.14,"sma_60":17.1,"sma_120":17.15},{"date":"2026-05-15","open":16.42,"high":16.46,"low":16.32,"close":16.39,"volume":43861,"rsi_14":27.5,"sma_20":17.12,"sma_60":17.09,"sma_120":17.15},{"date":"2026-05-18","open":16.39,"high":16.52,"low":16.32,"close":16.36,"volume":59499,"rsi_14":24.14,"sma_20":17.09,"sma_60":17.07,"sma_120":17.14},{"date":"2026-05-19","open":16.36,"high":16.37,"low":16.22,"close":16.34,"volume":65501,"rsi_14":26.42,"sma_20":17.05,"sma_60":17.05,"sma_120":17.13},{"date":"2026-05-20","open":16.34,"high":16.38,"low":16.22,"close":16.3,"volume":36345,"rsi_14":13.83,"sma_20":17.02,"sma_60":17.03,"sma_120":17.12},{"date":"2026-05-21","open":16.27,"high":16.53,"low":16.16,"close":16.26,"volume":77379,"rsi_14":15.11,"sma_20":16.99,"sma_60":17.01,"sma_120":17.12},{"date":"2026-05-22","open":16.28,"high":16.37,"low":16.21,"close":16.31,"volume":36077,"rsi_14":17.44,"sma_20":16.96,"sma_60":16.99,"sma_120":17.11},{"date":"2026-05-26","open":16.4,"high":16.4,"low":16.25,"close":16.34,"volume":31025,"rsi_14":23.6,"sma_20":16.93,"sma_60":16.98,"sma_120":17.1},{"date":"2026-05-27","open":16.34,"high":16.39,"low":16.27,"close":16.38,"volume":22123,"rsi_14":25.27,"sma_20":16.9,"sma_60":16.96,"sma_120":17.09},{"date":"2026-05-28","open":16.36,"high":16.38,"low":16.25,"close":16.35,"volume":21849,"rsi_14":25.0,"sma_20":16.88,"sma_60":16.95,"sma_120":17.09},{"date":"2026-05-29","open":16.33,"high":16.36,"low":16.24,"close":16.24,"volume":56294,"rsi_14":15.63,"sma_20":16.84,"sma_60":16.93,"sma_120":17.08},{"date":"2026-06-01","open":16.24,"high":16.29,"low":16.18,"close":16.25,"volume":45190,"rsi_14":15.63,"sma_20":16.81,"sma_60":16.92,"sma_120":17.07},{"date":"2026-06-02","open":16.29,"high":16.29,"low":16.19,"close":16.24,"volume":31127,"rsi_14":17.34,"sma_20":16.78,"sma_60":16.9,"sma_120":17.06},{"date":"2026-06-03","open":16.24,"high":16.29,"low":16.06,"close":16.15,"volume":35129,"rsi_14":22.73,"sma_20":16.75,"sma_60":16.89,"sma_120":17.06},{"date":"2026-06-04","open":16.08,"high":16.26,"low":16.07,"close":16.16,"volume":59702,"rsi_14":22.73,"sma_20":16.71,"sma_60":16.88,"sma_120":17.05},{"date":"2026-06-05","open":16.11,"high":16.17,"low":15.99,"close":16.08,"volume":66364,"rsi_14":23.81,"sma_20":16.67,"sma_60":16.87,"sma_120":17.04},{"date":"2026-06-08","open":16.08,"high":16.11,"low":15.97,"close":15.97,"volume":28379,"rsi_14":21.43,"sma_20":16.63,"sma_60":16.85,"sma_120":17.04},{"date":"2026-06-09","open":15.96,"high":16.07,"low":15.88,"close":15.91,"volume":49714,"rsi_14":20.27,"sma_20":16.58,"sma_60":16.84,"sma_120":17.03},{"date":"2026-06-10","open":15.91,"high":16.01,"low":15.83,"close":15.83,"volume":39498,"rsi_14":19.23,"sma_20":16.53,"sma_60":16.82,"sma_120":17.02},{"date":"2026-06-11","open":15.84,"high":16.07,"low":15.83,"close":16.04,"volume":43459,"rsi_14":37.23,"sma_20":16.51,"sma_60":16.81,"sma_120":17.01},{"date":"2026-06-12","open":16.05,"high":16.08,"low":15.91,"close":16.08,"volume":44260,"rsi_14":37.23,"sma_20":16.48,"sma_60":16.8,"sma_120":17.01},{"date":"2026-06-15","open":16.18,"high":16.21,"low":16.09,"close":16.21,"volume":61136,"rsi_14":29.91,"sma_20":16.46,"sma_60":16.79,"sma_120":17.0},{"date":"2026-06-16","open":16.12,"high":16.25,"low":16.12,"close":16.22,"volume":38501,"rsi_14":26.92,"sma_20":16.44,"sma_60":16.79,"sma_120":16.99},{"date":"2026-06-17","open":16.13,"high":16.22,"low":16.03,"close":16.03,"volume":221692,"rsi_14":24.37,"sma_20":16.41,"sma_60":16.78,"sma_120":16.98},{"date":"2026-06-18","open":16.12,"high":16.22,"low":16.03,"close":16.04,"volume":22871,"rsi_14":27.1,"sma_20":16.38,"sma_60":16.77,"sma_120":16.97},{"date":"2026-06-22","open":16.02,"high":16.14,"low":15.8,"close":15.9,"volume":53731,"rsi_14":23.33,"sma_20":16.35,"sma_60":16.76,"sma_120":16.96},{"date":"2026-06-23","open":15.88,"high":15.88,"low":15.65,"close":15.8,"volume":80657,"rsi_14":21.87,"sma_20":16.31,"sma_60":16.74,"sma_120":16.95},{"date":"2026-06-24","open":15.74,"high":15.88,"low":15.72,"close":15.83,"volume":60837,"rsi_14":25.41,"sma_20":16.27,"sma_60":16.73,"sma_120":16.94},{"date":"2026-06-25","open":15.89,"high":16.01,"low":15.82,"close":15.91,"volume":115195,"rsi_14":29.46,"sma_20":16.23,"sma_60":16.72,"sma_120":16.93},{"date":"2026-06-26","open":15.78,"high":16.09,"low":15.73,"close":15.94,"volume":58466,"rsi_14":33.06,"sma_20":16.2,"sma_60":16.71,"sma_120":16.92},{"date":"2026-06-29","open":16.07,"high":16.23,"low":15.91,"close":16.22,"volume":85999,"rsi_14":48.94,"sma_20":16.18,"sma_60":16.71,"sma_120":16.91},{"date":"2026-06-30","open":16.2,"high":16.3,"low":16.07,"close":16.3,"volume":199965,"rsi_14":53.85,"sma_20":16.17,"sma_60":16.7,"sma_120":16.9},{"date":"2026-07-01","open":16.2,"high":16.25,"low":16.11,"close":16.17,"volume":28833,"rsi_14":52.03,"sma_20":16.15,"sma_60":16.69,"sma_120":16.9},{"date":"2026-07-02","open":16.17,"high":16.24,"low":16.12,"close":16.19,"volume":20310,"rsi_14":43.41,"sma_20":16.14,"sma_60":16.69,"sma_120":16.89},{"date":"2026-07-06","open":16.23,"high":16.24,"low":16.14,"close":16.21,"volume":24992,"rsi_14":44.09,"sma_20":16.13,"sma_60":16.68,"sma_120":16.99},{"date":"2026-07-07","open":16.18,"high":16.24,"low":16.01,"close":16.02,"volume":29185,"rsi_14":42.42,"sma_20":16.11,"sma_60":16.66,"sma_120":16.88},{"date":"2026-07-08","open":16.02,"high":16.15,"low":15.84,"close":15.86,"volume":21605,"rsi_14":37.67,"sma_20":16.09,"sma_60":16.64,"sma_120":16.87},{"date":"2026-07-09","open":15.94,"high":15.97,"low":15.86,"close":15.95,"volume":45938,"rsi_14":47.45,"sma_20":16.08,"sma_60":16.62,"sma_120":16.87},{"date":"2026-07-10","open":15.91,"high":16.03,"low":15.9,"close":15.96,"volume":27397,"rsi_14":45.99,"sma_20":16.07,"sma_60":16.6,"sma_120":16.86},{"date":"2026-07-13","open":15.96,"high":16.06,"low":15.91,"close":16.05,"volume":70671,"rsi_14":55.73,"sma_20":16.06,"sma_60":16.58,"sma_120":16.85},{"date":"2026-07-14","open":16.1,"high":16.19,"low":16.02,"close":16.14,"volume":28838,"rsi_14":63.08,"sma_20":16.05,"sma_60":16.56,"sma_120":16.85},{"date":"2026-07-15","open":16.07,"high":16.24,"low":16.06,"close":16.23,"volume":75602,"rsi_14":63.91,"sma_20":16.05,"sma_60":16.54,"sma_120":16.85},{"date":"2026-07-16","open":16.16,"high":16.39,"low":16.16,"close":16.37,"volume":59991,"rsi_14":65.22,"sma_20":16.05,"sma_60":16.53,"sma_120":16.84},{"date":"2026-07-17","open":16.36,"high":16.45,"low":16.3,"close":16.45,"volume":43834,"rsi_14":67.35,"sma_20":16.08,"sma_60":16.51,"sma_120":16.84},{"date":"2026-07-20","open":16.47,"high":16.61,"low":16.4,"close":16.46,"volume":127188,"rsi_14":60.33,"sma_20":16.1,"sma_60":16.5,"sma_120":16.84},{"date":"2026-07-21","open":16.42,"high":16.51,"low":16.39,"close":16.41,"volume":25969,"rsi_14":54.24,"sma_20":16.12,"sma_60":16.49,"sma_120":16.83},{"date":"2026-07-22","open":16.39,"high":16.44,"low":16.32,"close":16.34,"volume":26153,"rsi_14":58.18,"sma_20":16.15,"sma_60":16.47,"sma_120":16.82},{"date":"2026-07-23","open":16.27,"high":16.33,"low":16.25,"close":16.32,"volume":75032,"rsi_14":54.87,"sma_20":16.17,"sma_60":16.46,"sma_120":16.82},{"date":"2026-07-24","open":16.25,"high":16.4,"low":16.22,"close":16.3,"volume":26670,"rsi_14":54.05,"sma_20":16.19,"sma_60":16.44,"sma_120":16.81},{"date":"2026-07-27","open":16.43,"high":16.43,"low":16.31,"close":16.39,"volume":45411,"rsi_14":68.32,"sma_20":16.22,"sma_60":16.43,"sma_120":16.8},{"date":"2026-07-28","open":16.37,"high":16.45,"low":16.33,"close":16.37,"volume":18884,"rsi_14":79.31,"sma_20":16.22,"sma_60":16.42,"sma_120":16.8},{"date":"2026-07-29","open":16.34,"high":16.43,"low":16.32,"close":16.33,"volume":61770,"rsi_14":73.17,"sma_20":16.23,"sma_60":16.4,"sma_120":16.79},{"date":"2026-07-30","open":16.33,"high":16.38,"low":16.3,"close":16.35,"volume":61331,"rsi_14":73.65,"sma_20":16.24,"sma_60":16.39,"sma_120":16.78},{"date":"2026-07-31","open":16.3,"high":16.45,"low":16.28,"close":16.45,"volume":75646,"rsi_14":73.81,"sma_20":16.25,"sma_60":16.38,"sma_120":16.77},{"date":"2026-08-03","open":16.39,"high":16.45,"low":16.31,"close":16.38,"volume":26532,"rsi_14":64.63,"sma_20":16.26,"sma_60":16.37,"sma_120":16.76},{"date":"2026-08-04","open":16.36,"high":16.4,"low":16.32,"close":16.37,"volume":32275,"rsi_14":58.67,"sma_20":16.27,"sma_60":16.35,"sma_120":16.76},{"date":"2026-08-05","open":16.34,"high":16.34,"low":16.22,"close":16.3,"volume":41769,"rsi_14":44.78,"sma_20":16.3,"sma_60":16.34,"sma_120":16.75},{"date":"2026-08-06","open":16.33,"high":16.33,"low":16.22,"close":16.28,"volume":45407},{"date":"2026-08-07","open":16.35,"high":16.35,"low":16.2,"close":16.27,"volume":26365,"rsi_14":34.43,"sma_20":16.33,"sma_60":16.31,"sma_120":16.72},{"date":"2026-08-10","open":16.28,"high":16.31,"low":16.15,"close":16.24,"volume":52165,"rsi_14":35.59,"sma_20":16.34,"sma_60":16.3,"sma_120":16.71},{"date":"2026-08-11","open":16.16,"high":16.29,"low":16.16,"close":16.23,"volume":23335,"rsi_14":39.85,"sma_20":16.34,"sma_60":16.29,"sma_120":16.7},{"date":"2026-08-12","open":16.16,"high":16.28,"low":16.16,"close":16.22,"volume":35300},{"date":"2026-08-13","open":16.22,"high":16.33,"low":16.16,"close":16.27,"volume":32047,"rsi_14":47.75,"sma_20":16.34,"sma_60":16.28,"sma_120":16.67},{"date":"2026-08-14","open":16.19,"high":16.3,"low":16.17,"close":16.27,"volume":18863,"rsi_14":37.23,"sma_20":16.33,"sma_60":16.27,"sma_120":16.66},{"date":"2026-08-17","open":16.2,"high":16.25,"low":16.17,"close":16.2,"volume":37134,"rsi_14":33.65,"sma_20":16.31,"sma_60":16.26,"sma_120":16.65},{"date":"2026-08-18","open":16.2,"high":16.28,"low":16.12,"close":16.15,"volume":39912,"rsi_14":33.3,"sma_20":16.3,"sma_60":16.26,"sma_120":16.63},{"date":"2026-08-19","open":16.22,"high":16.44,"low":16.16,"close":16.36,"volume":44135,"rsi_14":50.7,"sma_20":16.3,"sma_60":16.25,"sma_120":16.62},{"date":"2026-08-20","open":16.36,"high":16.39,"low":16.21,"close":16.32,"volume":41691,"rsi_14":40.02,"sma_20":16.3,"sma_60":16.25,"sma_120":16.61},{"date":"2026-08-21","open":16.27,"high":16.27,"low":15.95,"close":16.03,"volume":61366,"rsi_14":29.9,"sma_20":16.29,"sma_60":16.24,"sma_120":16.6},{"date":"2026-08-24","open":16.12,"high":16.31,"low":15.88,"close":15.95,"volume":38405},{"date":"2026-08-25","open":16.0,"high":16.13,"low":15.94,"close":16.07,"volume":29667,"rsi_14":38.4,"sma_20":16.25,"sma_60":16.22,"sma_120":16.57},{"date":"2026-08-26","open":16.08,"high":16.11,"low":15.98,"close":15.98,"volume":21934},{"date":"2026-08-27","open":16.06,"high":16.3,"low":16.01,"close":16.05,"volume":27018,"rsi_14":39.92,"sma_20":16.22,"sma_60":16.2,"sma_120":16.55},{"date":"2026-08-28","open":16.04,"high":16.27,"low":15.94,"close":15.94,"volume":21631,"rsi_14":37.41,"sma_20":16.19,"sma_60":16.19,"sma_120":16.54},{"date":"2026-08-31","open":16.0,"high":16.25,"low":15.76,"close":15.81,"volume":49912},{"date":"2026-09-01","open":15.83,"high":16.03,"low":15.43,"close":15.69,"volume":70934,"rsi_14":32.03,"sma_20":16.13,"sma_60":16.17,"sma_120":16.52},{"date":"2026-09-02","open":15.76,"high":15.98,"low":15.64,"close":15.66,"volume":87445,"rsi_14":27.97,"sma_20":16.1,"sma_60":16.16,"sma_120":16.51},{"date":"2026-09-03","open":15.67,"high":15.8,"low":15.62,"close":15.69,"volume":38512,"rsi_14":29.59,"sma_20":16.07,"sma_60":16.15,"sma_120":16.5},{"date":"2026-09-04","open":15.64,"high":15.87,"low":15.6,"close":15.84,"volume":123150,"rsi_14":38.01,"sma_20":16.05,"sma_60":16.15,"sma_120":16.49},{"date":"2026-09-08","open":15.86,"high":16.02,"low":15.72,"close":15.88,"volume":24726,"rsi_14":40.82,"sma_20":16.03,"sma_60":16.14,"sma_120":16.48},{"date":"2026-09-09","open":15.81,"high":16.01,"low":15.64,"close":15.73,"volume":78321,"rsi_14":28.13,"sma_20":16.01,"sma_60":16.13,"sma_120":16.47},{"date":"2026-09-10","open":15.73,"high":15.89,"low":15.63,"close":15.66,"volume":42201,"rsi_14":27.55,"sma_20":15.98,"sma_60":16.12,"sma_120":16.46},{"date":"2026-09-11","open":15.72,"high":15.93,"low":15.61,"close":15.61,"volume":28036,"rsi_14":35.15,"sma_20":15.95,"sma_60":16.11,"sma_120":16.45},{"date":"2026-09-14","open":15.63,"high":15.82,"low":15.57,"close":15.6,"volume":38753,"rsi_14":34.91,"sma_20":15.91,"sma_60":16.11,"sma_120":16.44},{"date":"2026-09-15","open":15.44,"high":15.49,"low":14.88,"close":15.06,"volume":330906},{"date":"2026-09-16","open":15.06,"high":15.22,"low":15.04,"close":15.04,"volume":111291,"rsi_14":18.87,"sma_20":15.8,"sma_60":16.07,"sma_120":16.42},{"date":"2026-09-17","open":15.17,"high":15.27,"low":14.97,"close":15.11,"volume":100106,"rsi_14":19.14,"sma_20":15.74,"sma_60":16.06,"sma_120":16.4},{"date":"2026-09-18","open":15.02,"high":15.36,"low":15.02,"close":15.11,"volume":40782,"rsi_14":20.57,"sma_20":15.68,"sma_60":16.05,"sma_120":16.39},{"date":"2026-09-21","open":15.15,"high":15.47,"low":15.15,"close":15.41,"volume":68766,"rsi_14":37.34,"sma_20":15.64,"sma_60":16.04,"sma_120":16.38},{"date":"2026-09-22","open":15.39,"high":15.43,"low":15.25,"close":15.33,"volume":70668,"rsi_14":38.31,"sma_20":15.61,"sma_60":16.03,"sma_120":16.37},{"date":"2026-09-23","open":15.29,"high":15.34,"low":15.1,"close":15.3,"volume":57375,"rsi_14":37.82,"sma_20":15.57,"sma_60":16.02,"sma_120":16.36},{"date":"2026-09-24","open":15.19,"high":15.4,"low":15.19,"close":15.29,"volume":38970,"rsi_14":36.84,"sma_20":15.54,"sma_60":16.0,"sma_120":16.35},{"date":"2026-09-25","open":15.28,"high":15.47,"low":15.27,"close":15.32,"volume":44781,"rsi_14":31.91,"sma_20":15.5,"sma_60":15.99,"sma_120":16.34},{"date":"2026-09-28","open":15.32,"high":15.44,"low":15.13,"close":15.28,"volume":44731,"rsi_14":28.61,"sma_20":15.47,"sma_60":15.97,"sma_120":16.33},{"date":"2026-09-29","open":15.3,"high":15.41,"low":15.05,"close":15.07,"volume":57305},{"date":"2026-09-30","open":15.06,"high":15.37,"low":14.97,"close":15.24,"volume":88859,"rsi_14":36.56,"sma_20":15.41,"sma_60":15.94,"sma_120":16.3},{"date":"2026-10-01","open":15.2,"high":15.32,"low":15.05,"close":15.18,"volume":41759,"rsi_14":36.33,"sma_20":15.39,"sma_60":15.93,"sma_120":16.28},{"date":"2026-10-02","open":15.18,"high":15.49,"low":14.98,"close":15.27,"volume":56373,"rsi_14":40.02,"sma_20":15.37,"sma_60":15.92,"sma_120":16.27},{"date":"2026-10-05","open":15.21,"high":15.21,"low":15.02,"close":15.07,"volume":81971,"rsi_14":50.38,"sma_20":15.33,"sma_60":15.9,"sma_120":16.25},{"date":"2026-10-06","open":15.03,"high":15.28,"low":14.95,"close":15.23,"volume":64825},{"date":"2026-10-07","open":15.09,"high":15.1,"low":14.91,"close":15.0,"volume":51635,"rsi_14":46.59,"sma_20":15.26,"sma_60":15.87,"sma_120":16.21},{"date":"2026-10-08","open":15.0,"high":15.03,"low":14.75,"close":15.01,"volume":88876,"rsi_14":46.02,"sma_20":15.23,"sma_60":15.85,"sma_120":16.19},{"date":"2026-10-09","open":14.96,"high":15.16,"low":14.79,"close":15.15,"volume":60166,"rsi_14":41.11,"sma_20":15.2,"sma_60":15.83,"sma_120":16.18},{"date":"2026-10-12","open":15.06,"high":15.29,"low":14.97,"close":14.98,"volume":52615,"rsi_14":38.73,"sma_20":15.17,"sma_60":15.8,"sma_120":16.16},{"date":"2026-10-13","open":14.98,"high":15.21,"low":14.98,"close":15.05,"volume":49828,"rsi_14":41.42,"sma_20":15.17,"sma_60":15.78,"sma_120":16.14},{"date":"2026-10-14","open":14.99,"high":15.05,"low":14.81,"close":15.05,"volume":95547,"rsi_14":42.42,"sma_20":15.17,"sma_60":15.76,"sma_120":16.12},{"date":"2026-10-15","open":15.12,"high":15.34,"low":15.03,"close":15.3,"volume":56733,"rsi_14":49.41,"sma_20":15.18,"sma_60":15.74,"sma_120":16.11},{"date":"2026-10-16","open":15.25,"high":15.68,"low":14.86,"close":15.38,"volume":257947,"rsi_14":52.72,"sma_20":15.2,"sma_60":15.72,"sma_120":16.09},{"date":"2026-10-19","open":15.36,"high":15.55,"low":15.18,"close":15.27,"volume":58183,"rsi_14":55.75,"sma_20":15.19,"sma_60":15.71,"sma_120":16.07},{"date":"2026-10-20","open":15.35,"high":15.37,"low":14.93,"close":15.16,"volume":48335,"rsi_14":47.62,"sma_20":15.18,"sma_60":15.69,"sma_120":16.06},{"date":"2026-10-21","open":15.19,"high":15.23,"low":14.87,"close":14.95,"volume":49280,"rsi_14":43.72,"sma_20":15.16,"sma_60":15.66,"sma_120":16.04},{"date":"2026-10-22","open":14.87,"high":15.27,"low":14.87,"close":14.95,"volume":75673},{"date":"2026-10-23","open":14.99,"high":15.15,"low":14.88,"close":15.06,"volume":38294,"rsi_14":49.7,"sma_20":15.13,"sma_60":15.62,"sma_120":16.0}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":2.92,"pbr":0.82,"ttm_eps":null,"close":16.9411},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":3.01,"pbr":0.82,"ttm_eps":null,"close":18.2414},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":3.56,"pbr":0.78,"ttm_eps":null,"close":16.2132},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":4.05,"pbr":0.75,"ttm_eps":null,"close":16.0379},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":4.02,"pbr":0.68,"ttm_eps":null,"close":15.6911},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":3.98,"pbr":0.72,"ttm_eps":null,"close":17.0633},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":3.51,"pbr":0.67,"ttm_eps":null,"close":16.1411},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":3.17,"pbr":0.67,"ttm_eps":null,"close":16.1467},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":3.32,"pbr":0.68,"ttm_eps":null,"close":16.3}],"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":"Arch Capital Group Ltd.","phase":"above-fold","symbol_resolved":true}