{"status":"ok","report":{"price_analysis":{"current":35.22,"change_1d":1.4,"change_7d":1.8,"change_30d":-6.5,"high_30d":37.77,"low_30d":34.2,"position_in_range":29.0,"support":34.56,"resistance":37.41},"summary":"Alerian MLP Index ETN(AMJB)은(는) Energy Limited Partnership를 추종하는 ETF입니다, 순자산 $806.1M. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 51.1로 중립 구간입니다. MACD(-0.37)가 시그널선(-0.49)을 상회합니다(골든크로스). SMA20 35, SMA60 36 — 혼조세입니다. 볼린저밴드 34~35 (현재 위치 80%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 51","rsi_14":51.1382031566168,"macd":-0.3749906446813682,"macd_signal":-0.4856195736776615,"sma_20":34.87109,"sma_60":36.48131833333333,"bb_upper":35.49556652926271,"bb_lower":34.246613470737294,"atr_14":0.531678571428572},"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":{"momentum":{"grade":"C","percentile":53,"summary":"RSI 51","metrics":[{"name":"RSI (14)","value":51.1,"unit":"","percentile":51,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-6.5,"unit":"%","percentile":38,"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"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"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":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":5.4324,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":null,"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":5.43,"summary":"배당수익률 5.43%","metrics":[{"name":"배당수익률","value":5.43,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:38:05.177422+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"Energy Limited Partnership","issuer":"JPMorgan","category":"Energy Limited Partnership","expense_ratio":0.85,"aum":806087680.0,"aum_display":"$806.1M","dividend_yield":5.79,"tracking_error":null,"holdings":[],"holdings_count":0,"source":"yfinance","as_of":"2026-07-04"},"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_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":35.22,"change_pct":1.41,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-01-26","close":26.6208},{"date":"2024-01-29","close":22.9772},{"date":"2024-01-30","close":22.9995},{"date":"2024-01-31","close":22.9995},{"date":"2024-02-01","close":22.9995},{"date":"2024-02-02","close":22.695},{"date":"2024-02-05","close":22.6572},{"date":"2024-02-06","close":22.4531},{"date":"2024-02-07","close":22.5071},{"date":"2024-02-08","close":22.5818},{"date":"2024-02-09","close":22.5981},{"date":"2024-02-12","close":22.8408},{"date":"2024-02-13","close":22.6101},{"date":"2024-02-14","close":22.701},{"date":"2024-02-15","close":23.1702},{"date":"2024-02-16","close":23.328},{"date":"2024-02-20","close":23.533},{"date":"2024-02-21","close":23.6462},{"date":"2024-02-22","close":23.8718},{"date":"2024-02-23","close":23.9327},{"date":"2024-02-26","close":23.7714},{"date":"2024-02-27","close":23.8117},{"date":"2024-02-28","close":23.58},{"date":"2024-02-29","close":23.7063},{"date":"2024-03-01","close":24.0251},{"date":"2024-03-04","close":23.9938},{"date":"2024-03-05","close":24.1558},{"date":"2024-03-06","close":24.4693},{"date":"2024-03-07","close":24.3761},{"date":"2024-03-08","close":24.2028},{"date":"2024-03-11","close":24.2742},{"date":"2024-03-12","close":24.3657},{"date":"2024-03-13","close":24.3395},{"date":"2024-03-14","close":23.9607},{"date":"2024-03-15","close":24.2193},{"date":"2024-03-18","close":24.2864},{"date":"2024-03-19","close":24.3526},{"date":"2024-03-20","close":24.6243},{"date":"2024-03-21","close":24.7445},{"date":"2024-03-22","close":24.5869},{"date":"2024-03-25","close":24.485},{"date":"2024-03-26","close":24.4484},{"date":"2024-03-27","close":24.5259},{"date":"2024-03-28","close":24.8203},{"date":"2024-04-01","close":24.8926},{"date":"2024-04-02","close":25.0085},{"date":"2024-04-03","close":25.2262},{"date":"2024-04-04","close":25.1234},{"date":"2024-04-05","close":25.0198},{"date":"2024-04-08","close":24.9666},{"date":"2024-04-09","close":24.7637},{"date":"2024-04-10","close":24.512},{"date":"2024-04-11","close":24.4554},{"date":"2024-04-12","close":24.1549},{"date":"2024-04-15","close":23.7708},{"date":"2024-04-16","close":23.5966},{"date":"2024-04-17","close":23.8997},{"date":"2024-04-18","close":24.0695},{"date":"2024-04-19","close":24.411},{"date":"2024-04-22","close":24.64},{"date":"2024-04-23","close":24.6522},{"date":"2024-04-24","close":24.8038},{"date":"2024-04-25","close":24.7228},{"date":"2024-04-26","close":24.7559},{"date":"2024-04-29","close":24.9214},{"date":"2024-04-30","close":24.4484},{"date":"2024-05-01","close":24.2916},{"date":"2024-05-02","close":24.4075},{"date":"2024-05-03","close":24.6766},{"date":"2024-05-06","close":24.7794},{"date":"2024-05-07","close":24.8769},{"date":"2024-05-08","close":25.0145},{"date":"2024-05-09","close":24.6749},{"date":"2024-05-10","close":24.8238},{"date":"2024-05-13","close":24.5198},{"date":"2024-05-14","close":24.7846},{"date":"2024-05-15","close":24.7576},{"date":"2024-05-16","close":24.5878},{"date":"2024-05-17","close":24.9536},{"date":"2024-05-20","close":25.1191},{"date":"2024-05-21","close":24.9449},{"date":"2024-05-22","close":24.4397},{"date":"2024-05-23","close":24.2995},{"date":"2024-05-24","close":24.3439},{"date":"2024-05-28","close":24.3439},{"date":"2024-05-29","close":24.2943},{"date":"2024-05-30","close":24.0641},{"date":"2024-05-31","close":24.5422},{"date":"2024-06-03","close":24.1349},{"date":"2024-06-04","close":24.2589},{"date":"2024-06-05","close":24.4891},{"date":"2024-06-06","close":24.7724},{"date":"2024-06-07","close":24.7636},{"date":"2024-06-10","close":24.9672},{"date":"2024-06-11","close":24.8964},{"date":"2024-06-12","close":24.7281},{"date":"2024-06-13","close":24.6307},{"date":"2024-06-14","close":24.4271},{"date":"2024-06-17","close":24.7104},{"date":"2024-06-18","close":24.675},{"date":"2024-06-20","close":24.9141},{"date":"2024-06-21","close":24.9495},{"date":"2024-06-24","close":25.4276},{"date":"2024-06-25","close":25.4364},{"date":"2024-06-26","close":25.4541},{"date":"2024-06-27","close":25.463},{"date":"2024-06-28","close":25.6224},{"date":"2024-07-01","close":25.5781},{"date":"2024-07-02","close":25.7994},{"date":"2024-07-03","close":25.9499},{"date":"2024-07-05","close":25.6091},{"date":"2024-07-08","close":25.7906},{"date":"2024-07-09","close":25.8171},{"date":"2024-07-10","close":25.7552},{"date":"2024-07-11","close":25.7507},{"date":"2024-07-12","close":25.8703},{"date":"2024-07-15","close":26.0385},{"date":"2024-07-16","close":26.127},{"date":"2024-07-17","close":26.2421},{"date":"2024-07-18","close":26.3129},{"date":"2024-07-19","close":26.1713},{"date":"2024-07-22","close":26.3838},{"date":"2024-07-23","close":26.2775},{"date":"2024-07-24","close":25.6224},{"date":"2024-07-25","close":25.5073},{"date":"2024-07-26","close":25.6967},{"date":"2024-07-29","close":25.5869},{"date":"2024-07-30","close":25.702},{"date":"2024-07-31","close":25.6046},{"date":"2024-08-01","close":25.5064},{"date":"2024-08-02","close":25.0044},{"date":"2024-08-05","close":24.3297},{"date":"2024-08-06","close":24.7813},{"date":"2024-08-07","close":24.6644},{"date":"2024-08-08","close":24.9141},{"date":"2024-08-09","close":24.7016},{"date":"2024-08-12","close":24.2058},{"date":"2024-08-13","close":24.1571},{"date":"2024-08-14","close":24.7016},{"date":"2024-08-15","close":24.9406},{"date":"2024-08-16","close":25.4276},{"date":"2024-08-19","close":25.6046},{"date":"2024-08-20","close":25.2062},{"date":"2024-08-21","close":25.193},{"date":"2024-08-22","close":25.2151},{"date":"2024-08-23","close":25.5073},{"date":"2024-08-26","close":25.5515},{"date":"2024-08-27","close":25.2859},{"date":"2024-08-28","close":25.0089},{"date":"2024-08-29","close":25.5665},{"date":"2024-08-30","close":25.6933},{"date":"2024-09-03","close":25.3417},{"date":"2024-09-04","close":25.3057},{"date":"2024-09-05","close":25.3057},{"date":"2024-09-06","close":25.1888},{"date":"2024-09-09","close":25.2158},{"date":"2024-09-10","close":25.2517},{"date":"2024-09-11","close":25.2517},{"date":"2024-09-12","close":25.5305},{"date":"2024-09-13","close":25.8003},{"date":"2024-09-16","close":25.9172},{"date":"2024-09-17","close":25.9802},{"date":"2024-09-18","close":25.8183},{"date":"2024-09-19","close":25.7284},{"date":"2024-09-20","close":25.6205},{"date":"2024-09-23","close":25.9802},{"date":"2024-09-24","close":26.0251},{"date":"2024-09-25","close":25.8363},{"date":"2024-09-26","close":25.3237},{"date":"2024-09-27","close":25.5215},{"date":"2024-09-30","close":25.5935},{"date":"2024-10-01","close":25.803},{"date":"2024-10-02","close":25.7481},{"date":"2024-10-03","close":25.8812},{"date":"2024-10-04","close":26.0161},{"date":"2024-10-07","close":26.0341},{"date":"2024-10-08","close":25.7823},{"date":"2024-10-09","close":25.8992},{"date":"2024-10-10","close":25.9802},{"date":"2024-10-11","close":25.9892},{"date":"2024-10-14","close":26.142},{"date":"2024-10-15","close":25.6474},{"date":"2024-10-16","close":25.9262},{"date":"2024-10-17","close":25.7104},{"date":"2024-10-18","close":25.6654},{"date":"2024-10-21","close":25.3237},{"date":"2024-10-22","close":25.5098},{"date":"2024-10-23","close":25.5215},{"date":"2024-10-24","close":25.5215},{"date":"2024-10-25","close":25.4946},{"date":"2024-10-28","close":25.4496},{"date":"2024-10-29","close":25.5665},{"date":"2024-10-30","close":25.3507},{"date":"2024-10-31","close":25.2787},{"date":"2024-11-01","close":25.3327},{"date":"2024-11-04","close":25.2967},{"date":"2024-11-05","close":25.7374},{"date":"2024-11-06","close":26.3848},{"date":"2024-11-07","close":26.3489},{"date":"2024-11-08","close":26.223},{"date":"2024-11-11","close":26.241},{"date":"2024-11-12","close":26.151},{"date":"2024-11-13","close":26.241},{"date":"2024-11-14","close":26.5017},{"date":"2024-11-15","close":26.6276},{"date":"2024-11-18","close":26.9154},{"date":"2024-11-19","close":27.1312},{"date":"2024-11-20","close":27.1672},{"date":"2024-11-21","close":27.464},{"date":"2024-11-22","close":27.8237},{"date":"2024-11-25","close":27.7248},{"date":"2024-11-26","close":27.8237},{"date":"2024-11-27","close":28.3902},{"date":"2024-11-29","close":28.8555},{"date":"2024-12-02","close":28.6001},{"date":"2024-12-03","close":28.5727},{"date":"2024-12-04","close":27.9797},{"date":"2024-12-05","close":28.1895},{"date":"2024-12-06","close":27.9797},{"date":"2024-12-09","close":27.6239},{"date":"2024-12-10","close":27.5053},{"date":"2024-12-11","close":27.5965},{"date":"2024-12-12","close":27.6513},{"date":"2024-12-13","close":27.6057},{"date":"2024-12-16","close":26.9853},{"date":"2024-12-17","close":26.8211},{"date":"2024-12-18","close":26.2099},{"date":"2024-12-19","close":26.2372},{"date":"2024-12-20","close":26.5565},{"date":"2024-12-23","close":26.6113},{"date":"2024-12-24","close":27.0765},{"date":"2024-12-26","close":26.7572},{"date":"2024-12-27","close":26.7572},{"date":"2024-12-30","close":26.6879},{"date":"2024-12-31","close":26.9215},{"date":"2025-01-02","close":27.3411},{"date":"2025-01-03","close":27.3776},{"date":"2025-01-06","close":27.4232},{"date":"2025-01-07","close":27.332},{"date":"2025-01-08","close":27.7881},{"date":"2025-01-10","close":27.4232},{"date":"2025-01-13","close":27.779},{"date":"2025-01-14","close":28.6183},{"date":"2025-01-15","close":28.6913},{"date":"2025-01-16","close":29.2478},{"date":"2025-01-17","close":29.3025},{"date":"2025-01-21","close":29.7587},{"date":"2025-01-22","close":29.4029},{"date":"2025-01-23","close":29.4485},{"date":"2025-01-24","close":29.4667},{"date":"2025-01-27","close":28.7916},{"date":"2025-01-28","close":29.2569},{"date":"2025-01-29","close":29.2751},{"date":"2025-01-30","close":29.1109},{"date":"2025-01-31","close":29.2843},{"date":"2025-02-03","close":29.5762},{"date":"2025-02-04","close":29.9867},{"date":"2025-02-05","close":30.1601},{"date":"2025-02-06","close":29.786},{"date":"2025-02-07","close":29.4667},{"date":"2025-02-10","close":29.859},{"date":"2025-02-11","close":29.4941},{"date":"2025-02-12","close":29.1657},{"date":"2025-02-13","close":29.5853},{"date":"2025-02-14","close":29.8225},{"date":"2025-02-18","close":30.3243},{"date":"2025-02-19","close":30.2787},{"date":"2025-02-20","close":30.3516},{"date":"2025-02-21","close":29.9867},{"date":"2025-02-24","close":29.8681},{"date":"2025-02-25","close":29.6492},{"date":"2025-02-26","close":29.7678},{"date":"2025-02-27","close":29.5671},{"date":"2025-02-28","close":30.0962},{"date":"2025-03-03","close":29.9435},{"date":"2025-03-04","close":29.3326},{"date":"2025-03-05","close":29.0364},{"date":"2025-03-06","close":28.6384},{"date":"2025-03-07","close":28.9531},{"date":"2025-03-10","close":29.0641},{"date":"2025-03-11","close":29.203},{"date":"2025-03-12","close":29.3511},{"date":"2025-03-13","close":29.166},{"date":"2025-03-14","close":29.638},{"date":"2025-03-17","close":30.1656},{"date":"2025-03-18","close":30.2026},{"date":"2025-03-19","close":30.323},{"date":"2025-03-20","close":30.2258},{"date":"2025-03-21","close":29.9435},{"date":"2025-03-24","close":30.0545},{"date":"2025-03-25","close":30.2304},{"date":"2025-03-26","close":30.3507},{"date":"2025-03-27","close":30.2026},{"date":"2025-03-28","close":30.1934},{"date":"2025-03-31","close":30.0638},{"date":"2025-04-01","close":30.3507},{"date":"2025-04-02","close":30.5266},{"date":"2025-04-03","close":29.4529},{"date":"2025-04-04","close":26.7316},{"date":"2025-04-07","close":25.9448},{"date":"2025-04-08","close":25.3432},{"date":"2025-04-09","close":26.8242},{"date":"2025-04-10","close":25.8338},{"date":"2025-04-11","close":26.241},{"date":"2025-04-14","close":27.2037},{"date":"2025-04-15","close":27.5924},{"date":"2025-04-16","close":27.3333},{"date":"2025-04-17","close":27.6942},{"date":"2025-04-21","close":27.0371},{"date":"2025-04-22","close":27.7127},{"date":"2025-04-23","close":27.6942},{"date":"2025-04-24","close":28.2218},{"date":"2025-04-25","close":28.3514},{"date":"2025-04-28","close":28.1941},{"date":"2025-04-29","close":28.0867},{"date":"2025-04-30","close":27.5554},{"date":"2025-05-01","close":27.1389},{"date":"2025-05-02","close":27.5369},{"date":"2025-05-05","close":26.988},{"date":"2025-05-06","close":26.7316},{"date":"2025-05-07","close":27.4258},{"date":"2025-05-08","close":27.287},{"date":"2025-05-09","close":27.5369},{"date":"2025-05-12","close":27.8516},{"date":"2025-05-13","close":28.5921},{"date":"2025-05-14","close":28.6384},{"date":"2025-05-15","close":28.8513},{"date":"2025-05-16","close":28.805},{"date":"2025-05-19","close":28.5828},{"date":"2025-05-20","close":28.5273},{"date":"2025-05-21","close":28.2126},{"date":"2025-05-22","close":28.1108},{"date":"2025-05-23","close":28.1848},{"date":"2025-05-27","close":28.6939},{"date":"2025-05-28","close":28.2959},{"date":"2025-05-29","close":28.121},{"date":"2025-05-30","close":27.8294},{"date":"2025-06-02","close":28.1962},{"date":"2025-06-03","close":28.6194},{"date":"2025-06-04","close":28.0551},{"date":"2025-06-05","close":28.1868},{"date":"2025-06-06","close":28.6382},{"date":"2025-06-09","close":28.4031},{"date":"2025-06-10","close":28.5724},{"date":"2025-06-11","close":28.7135},{"date":"2025-06-12","close":29.0615},{"date":"2025-06-13","close":28.9392},{"date":"2025-06-16","close":28.7229},{"date":"2025-06-17","close":28.4407},{"date":"2025-06-18","close":28.6382},{"date":"2025-06-20","close":28.7605},{"date":"2025-06-23","close":28.5348},{"date":"2025-06-24","close":28.4501},{"date":"2025-06-25","close":28.0927},{"date":"2025-06-26","close":28.516},{"date":"2025-06-27","close":28.6758},{"date":"2025-06-30","close":28.4595},{"date":"2025-07-01","close":28.3091},{"date":"2025-07-02","close":28.7229},{"date":"2025-07-03","close":28.7276},{"date":"2025-07-07","close":28.4972},{"date":"2025-07-08","close":28.6382},{"date":"2025-07-09","close":28.5254},{"date":"2025-07-10","close":28.5254},{"date":"2025-07-11","close":28.6664},{"date":"2025-07-14","close":28.7605},{"date":"2025-07-15","close":28.5912},{"date":"2025-07-16","close":28.3749},{"date":"2025-07-17","close":28.3185},{"date":"2025-07-18","close":28.7906},{"date":"2025-07-21","close":28.3514},{"date":"2025-07-22","close":28.262},{"date":"2025-07-23","close":28.4595},{"date":"2025-07-24","close":28.7417},{"date":"2025-07-25","close":28.7793},{"date":"2025-07-28","close":28.6853},{"date":"2025-07-29","close":29.5675},{"date":"2025-07-30","close":29.5579},{"date":"2025-07-31","close":29.7107},{"date":"2025-08-01","close":29.3574},{"date":"2025-08-04","close":29.1474},{"date":"2025-08-05","close":29.3861},{"date":"2025-08-06","close":29.3288},{"date":"2025-08-07","close":29.071},{"date":"2025-08-08","close":29.2089},{"date":"2025-08-11","close":28.8477},{"date":"2025-08-12","close":29.0806},{"date":"2025-08-13","close":29.4338},{"date":"2025-08-14","close":29.3001},{"date":"2025-08-15","close":29.2524},{"date":"2025-08-18","close":29.262},{"date":"2025-08-19","close":29.0424},{"date":"2025-08-20","close":29.3001},{"date":"2025-08-21","close":29.3574},{"date":"2025-08-22","close":29.3765},{"date":"2025-08-25","close":29.3383},{"date":"2025-08-26","close":29.3574},{"date":"2025-08-27","close":29.472},{"date":"2025-08-28","close":29.681},{"date":"2025-08-29","close":29.7489},{"date":"2025-09-02","close":29.5161},{"date":"2025-09-03","close":29.3124},{"date":"2025-09-04","close":29.3512},{"date":"2025-09-05","close":29.2445},{"date":"2025-09-08","close":29.0699},{"date":"2025-09-09","close":29.1863},{"date":"2025-09-10","close":28.9341},{"date":"2025-09-11","close":29.2251},{"date":"2025-09-12","close":29.0796},{"date":"2025-09-15","close":28.9923},{"date":"2025-09-16","close":29.1669},{"date":"2025-09-17","close":29.2018},{"date":"2025-09-18","close":29.2542},{"date":"2025-09-19","close":28.711},{"date":"2025-09-22","close":28.226},{"date":"2025-09-23","close":28.614},{"date":"2025-09-24","close":28.8274},{"date":"2025-09-25","close":29.0214},{"date":"2025-09-26","close":28.9884},{"date":"2025-09-29","close":28.5946},{"date":"2025-09-30","close":28.6334},{"date":"2025-10-01","close":28.4491},{"date":"2025-10-02","close":28.226},{"date":"2025-10-03","close":28.3521},{"date":"2025-10-06","close":28.226},{"date":"2025-10-07","close":28.1387},{"date":"2025-10-08","close":28.1969},{"date":"2025-10-09","close":27.7023},{"date":"2025-10-10","close":27.1979},{"date":"2025-10-13","close":27.6635},{"date":"2025-10-14","close":27.5762},{"date":"2025-10-15","close":27.8574},{"date":"2025-10-16","close":27.5719},{"date":"2025-10-17","close":27.6247},{"date":"2025-10-20","close":27.9641},{"date":"2025-10-21","close":28.0514},{"date":"2025-10-22","close":28.323},{"date":"2025-10-23","close":28.4588},{"date":"2025-10-24","close":28.4588},{"date":"2025-10-27","close":28.4103},{"date":"2025-10-28","close":28.4879},{"date":"2025-10-29","close":28.2648},{"date":"2025-10-30","close":28.5849},{"date":"2025-10-31","close":28.4879},{"date":"2025-11-03","close":28.5267},{"date":"2025-11-04","close":28.3327},{"date":"2025-11-05","close":28.6722},{"date":"2025-11-06","close":29.002},{"date":"2025-11-07","close":29.0505},{"date":"2025-11-10","close":29.0735},{"date":"2025-11-11","close":29.3221},{"date":"2025-11-12","close":29.1475},{"date":"2025-11-13","close":29.1475},{"date":"2025-11-14","close":29.5549},{"date":"2025-11-17","close":29.3512},{"date":"2025-11-18","close":29.3512},{"date":"2025-11-19","close":29.3415},{"date":"2025-11-20","close":29.293},{"date":"2025-11-21","close":29.5549},{"date":"2025-11-24","close":29.39},{"date":"2025-11-25","close":29.5937},{"date":"2025-11-26","close":29.8216},{"date":"2025-11-28","close":30.1272},{"date":"2025-12-01","close":30.2736},{"date":"2025-12-02","close":29.5737},{"date":"2025-12-03","close":30.037},{"date":"2025-12-04","close":30.2638},{"date":"2025-12-05","close":30.1849},{"date":"2025-12-08","close":29.9976},{"date":"2025-12-09","close":29.3766},{"date":"2025-12-10","close":29.9089},{"date":"2025-12-11","close":29.9286},{"date":"2025-12-12","close":29.761},{"date":"2025-12-15","close":29.8596},{"date":"2025-12-16","close":29.2977},{"date":"2025-12-17","close":29.5146},{"date":"2025-12-18","close":29.3667},{"date":"2025-12-19","close":29.2287},{"date":"2025-12-22","close":29.4949},{"date":"2025-12-23","close":29.6132},{"date":"2025-12-24","close":29.623},{"date":"2025-12-26","close":29.3864},{"date":"2025-12-29","close":29.3568},{"date":"2025-12-30","close":29.416},{"date":"2025-12-31","close":29.485},{"date":"2026-01-02","close":29.7906},{"date":"2026-01-05","close":29.8399},{"date":"2026-01-06","close":29.4061},{"date":"2026-01-07","close":29.2977},{"date":"2026-01-08","close":29.8399},{"date":"2026-01-09","close":30.1751},{"date":"2026-01-12","close":30.4757},{"date":"2026-01-13","close":30.9933},{"date":"2026-01-14","close":31.0268},{"date":"2026-01-15","close":31.0327},{"date":"2026-01-16","close":31.3383},{"date":"2026-01-20","close":30.9735},{"date":"2026-01-21","close":31.013},{"date":"2026-01-22","close":31.4467},{"date":"2026-01-23","close":31.3383},{"date":"2026-01-26","close":31.4172},{"date":"2026-01-27","close":31.8706},{"date":"2026-01-28","close":32.0481},{"date":"2026-01-29","close":32.3241},{"date":"2026-01-30","close":32.0579},{"date":"2026-02-02","close":31.8115},{"date":"2026-02-03","close":32.2846},{"date":"2026-02-04","close":32.6297},{"date":"2026-02-05","close":32.6395},{"date":"2026-02-06","close":32.6395},{"date":"2026-02-09","close":32.7677},{"date":"2026-02-10","close":32.9353},{"date":"2026-02-11","close":33.1916},{"date":"2026-02-12","close":33.0437},{"date":"2026-02-13","close":33.8521},{"date":"2026-02-17","close":33.645},{"date":"2026-02-18","close":33.9506},{"date":"2026-02-19","close":33.7042},{"date":"2026-02-20","close":34.1478},{"date":"2026-02-23","close":33.8521},{"date":"2026-02-24","close":33.783},{"date":"2026-02-25","close":33.5662},{"date":"2026-02-26","close":34.0689},{"date":"2026-02-27","close":34.0394},{"date":"2026-03-02","close":34.73},{"date":"2026-03-03","close":34.38},{"date":"2026-03-04","close":34.5},{"date":"2026-03-05","close":34.5},{"date":"2026-03-06","close":34.72},{"date":"2026-03-09","close":34.46},{"date":"2026-03-10","close":34.3},{"date":"2026-03-11","close":34.35},{"date":"2026-03-12","close":34.2},{"date":"2026-03-13","close":34.43},{"date":"2026-03-16","close":34.29},{"date":"2026-03-17","close":34.6},{"date":"2026-03-18","close":34.42},{"date":"2026-03-19","close":34.95},{"date":"2026-03-20","close":34.92},{"date":"2026-03-23","close":35.1},{"date":"2026-03-24","close":35.58},{"date":"2026-03-25","close":35.37},{"date":"2026-03-26","close":35.64},{"date":"2026-03-27","close":35.28},{"date":"2026-03-30","close":35.07},{"date":"2026-03-31","close":34.57},{"date":"2026-04-01","close":34.07},{"date":"2026-04-02","close":34.26},{"date":"2026-04-06","close":34.34},{"date":"2026-04-07","close":34.77},{"date":"2026-04-08","close":34.54},{"date":"2026-04-09","close":34.24},{"date":"2026-04-10","close":34.41},{"date":"2026-04-13","close":34.14},{"date":"2026-04-14","close":34.28},{"date":"2026-04-15","close":33.57},{"date":"2026-04-16","close":33.76},{"date":"2026-04-17","close":32.8},{"date":"2026-04-20","close":33.68},{"date":"2026-04-21","close":33.89},{"date":"2026-04-22","close":34.15},{"date":"2026-04-23","close":34.15},{"date":"2026-04-24","close":34.09},{"date":"2026-04-27","close":33.98},{"date":"2026-04-28","close":34.783},{"date":"2026-04-29","close":35.46},{"date":"2026-04-30","close":36.14},{"date":"2026-05-01","close":35.66},{"date":"2026-05-04","close":35.91},{"date":"2026-05-05","close":35.8957},{"date":"2026-05-06","close":35.055},{"date":"2026-05-07","close":35.6},{"date":"2026-05-08","close":35.46},{"date":"2026-05-11","close":35.64},{"date":"2026-05-12","close":36.0329},{"date":"2026-05-13","close":36.1157},{"date":"2026-05-14","close":36.8},{"date":"2026-05-15","close":36.91},{"date":"2026-05-18","close":37.16},{"date":"2026-05-19","close":37.47},{"date":"2026-05-20","close":37.16},{"date":"2026-05-21","close":37.02},{"date":"2026-05-22","close":37.04},{"date":"2026-05-26","close":36.78},{"date":"2026-05-27","close":35.83},{"date":"2026-05-28","close":35.65},{"date":"2026-05-29","close":34.58},{"date":"2026-06-01","close":34.95},{"date":"2026-06-02","close":34.64},{"date":"2026-06-03","close":35.2},{"date":"2026-06-04","close":35.47},{"date":"2026-06-05","close":35.21},{"date":"2026-06-08","close":35.07},{"date":"2026-06-09","close":35.32},{"date":"2026-06-10","close":35.34},{"date":"2026-06-11","close":35.05},{"date":"2026-06-12","close":34.73},{"date":"2026-06-15","close":34.16},{"date":"2026-06-16","close":33.772},{"date":"2026-06-17","close":33.05},{"date":"2026-06-18","close":33.97},{"date":"2026-06-22","close":33.475},{"date":"2026-06-23","close":34.39},{"date":"2026-06-24","close":33.71},{"date":"2026-06-25","close":34.33},{"date":"2026-06-26","close":34.54},{"date":"2026-06-29","close":34.45},{"date":"2026-06-30","close":34.49},{"date":"2026-07-01","close":34.12},{"date":"2026-07-02","close":34.44},{"date":"2026-07-06","close":34.12},{"date":"2026-07-07","close":35.11},{"date":"2026-07-08","close":35.52},{"date":"2026-07-09","close":35.17},{"date":"2026-07-10","close":34.85},{"date":"2026-07-13","close":35.7044},{"date":"2026-07-14","close":35.86},{"date":"2026-07-15","close":35.49},{"date":"2026-07-16","close":36.09},{"date":"2026-07-17","close":35.97},{"date":"2026-07-20","close":36.27},{"date":"2026-07-21","close":36.233},{"date":"2026-07-22","close":36.75},{"date":"2026-07-23","close":36.86},{"date":"2026-07-24","close":36.77},{"date":"2026-07-27","close":36.46},{"date":"2026-07-28","close":36.46},{"date":"2026-07-29","close":37.2},{"date":"2026-07-30","close":37.04},{"date":"2026-07-31","close":37.24},{"date":"2026-08-03","close":37.2},{"date":"2026-08-04","close":36.99},{"date":"2026-08-05","close":36.27},{"date":"2026-08-06","close":36.779},{"date":"2026-08-07","close":36.2858},{"date":"2026-08-10","close":36.8863},{"date":"2026-08-11","close":37.0394},{"date":"2026-08-12","close":37.3036},{"date":"2026-08-13","close":37.67},{"date":"2026-08-14","close":37.65},{"date":"2026-08-17","close":37.63},{"date":"2026-08-18","close":37.7544},{"date":"2026-08-19","close":37.53},{"date":"2026-08-20","close":37.5},{"date":"2026-08-21","close":37.28},{"date":"2026-08-24","close":37.4123},{"date":"2026-08-25","close":37.71},{"date":"2026-08-26","close":37.89},{"date":"2026-08-27","close":38.55},{"date":"2026-08-28","close":37.27},{"date":"2026-08-31","close":37.74},{"date":"2026-09-01","close":38.26},{"date":"2026-09-02","close":37.85},{"date":"2026-09-03","close":37.69},{"date":"2026-09-04","close":38.07},{"date":"2026-09-08","close":38.08},{"date":"2026-09-09","close":38.54},{"date":"2026-09-10","close":37.77},{"date":"2026-09-11","close":37.16},{"date":"2026-09-14","close":37.69},{"date":"2026-09-15","close":37.5},{"date":"2026-09-16","close":37.26},{"date":"2026-09-17","close":36.9264},{"date":"2026-09-18","close":35.96},{"date":"2026-09-21","close":36.87},{"date":"2026-09-22","close":36.43},{"date":"2026-09-23","close":36.35},{"date":"2026-09-24","close":36.1},{"date":"2026-09-25","close":35.3701},{"date":"2026-09-28","close":35.22},{"date":"2026-09-29","close":34.2},{"date":"2026-09-30","close":34.49},{"date":"2026-10-01","close":34.65},{"date":"2026-10-02","close":35.12},{"date":"2026-10-05","close":35.16},{"date":"2026-10-06","close":35.45},{"date":"2026-10-07","close":34.89},{"date":"2026-10-08","close":35.138},{"date":"2026-10-09","close":34.9},{"date":"2026-10-12","close":34.94},{"date":"2026-10-13","close":34.91},{"date":"2026-10-14","close":34.56},{"date":"2026-10-15","close":34.35},{"date":"2026-10-16","close":34.87},{"date":"2026-10-19","close":34.62},{"date":"2026-10-20","close":34.95},{"date":"2026-10-21","close":35.0238},{"date":"2026-10-22","close":34.73},{"date":"2026-10-23","close":35.25}],"chart_data":[{"date":"2024-10-23","open":25.41,"high":25.57,"low":25.39,"close":25.52,"volume":20593,"rsi_14":42.31,"sma_20":28.64,"sma_60":28.44,"sma_120":28.49},{"date":"2024-10-24","open":25.49,"high":25.62,"low":25.49,"close":25.52,"volume":226725,"rsi_14":38.78,"sma_20":28.65,"sma_60":28.44,"sma_120":28.49},{"date":"2024-10-25","open":25.58,"high":25.67,"low":25.49,"close":25.49,"volume":33292,"rsi_14":37.8,"sma_20":28.64,"sma_60":28.43,"sma_120":28.49},{"date":"2024-10-28","open":25.37,"high":25.45,"low":25.31,"close":25.45,"volume":26260,"rsi_14":41.7,"sma_20":28.64,"sma_60":28.43,"sma_120":28.49},{"date":"2024-10-29","open":25.32,"high":25.57,"low":25.23,"close":25.57,"volume":17338,"rsi_14":41.7,"sma_20":28.62,"sma_60":28.44,"sma_120":28.49},{"date":"2024-10-30","open":25.47,"high":25.5,"low":25.35,"close":25.35,"volume":15581,"rsi_14":35.29,"sma_20":28.6,"sma_60":28.45,"sma_120":28.49},{"date":"2024-10-31","open":25.33,"high":25.39,"low":25.28,"close":25.28,"volume":29874,"rsi_14":33.88,"sma_20":28.57,"sma_60":28.45,"sma_120":28.48},{"date":"2024-11-01","open":25.45,"high":25.45,"low":25.26,"close":25.33,"volume":66891,"rsi_14":30.77,"sma_20":28.53,"sma_60":28.45,"sma_120":28.48},{"date":"2024-11-04","open":25.3,"high":25.5,"low":25.3,"close":25.3,"volume":22256,"rsi_14":39.34,"sma_20":28.49,"sma_60":28.46,"sma_120":28.48},{"date":"2024-11-05","open":25.61,"high":25.89,"low":25.58,"close":25.74,"volume":21479,"rsi_14":44.78,"sma_20":28.49,"sma_60":28.48,"sma_120":28.48},{"date":"2024-11-06","open":26.35,"high":26.53,"low":26.2,"close":26.38,"volume":37870,"rsi_14":65.06,"sma_20":28.51,"sma_60":28.51,"sma_120":28.49},{"date":"2024-11-07","open":26.44,"high":26.59,"low":26.28,"close":26.35,"volume":33548,"rsi_14":65.32,"sma_20":28.53,"sma_60":28.54,"sma_120":28.5},{"date":"2024-11-08","open":26.35,"high":26.36,"low":26.16,"close":26.22,"volume":92254,"rsi_14":72.32,"sma_20":28.55,"sma_60":28.55,"sma_120":28.5},{"date":"2024-11-11","open":26.2,"high":26.39,"low":26.2,"close":26.24,"volume":27958,"rsi_14":69.8,"sma_20":28.55,"sma_60":28.56,"sma_120":28.5},{"date":"2024-11-12","open":26.29,"high":26.34,"low":26.03,"close":26.15,"volume":31383,"rsi_14":66.36,"sma_20":28.58,"sma_60":28.56,"sma_120":28.51},{"date":"2024-11-13","open":26.15,"high":26.29,"low":26.1,"close":26.24,"volume":31901,"rsi_14":67.86,"sma_20":28.6,"sma_60":28.57,"sma_120":28.52},{"date":"2024-11-14","open":26.12,"high":26.5,"low":26.12,"close":26.5,"volume":44688,"rsi_14":72.4,"sma_20":28.64,"sma_60":28.59,"sma_120":28.54},{"date":"2024-11-15","open":26.47,"high":26.79,"low":26.47,"close":26.63,"volume":46665,"rsi_14":75.29,"sma_20":28.7,"sma_60":28.61,"sma_120":28.55},{"date":"2024-11-18","open":26.76,"high":26.97,"low":26.7,"close":26.92,"volume":36448,"rsi_14":76.98,"sma_20":28.78,"sma_60":28.63,"sma_120":28.57},{"date":"2024-11-19","open":26.77,"high":27.13,"low":26.77,"close":27.13,"volume":48966,"rsi_14":85.61,"sma_20":28.87,"sma_60":28.65,"sma_120":28.59},{"date":"2024-11-20","open":27.03,"high":27.17,"low":26.93,"close":27.17,"volume":16492,"rsi_14":88.32,"sma_20":28.97,"sma_60":28.68,"sma_120":28.62},{"date":"2024-11-21","open":27.37,"high":27.58,"low":27.28,"close":27.46,"volume":37124,"rsi_14":89.37,"sma_20":29.07,"sma_60":28.72,"sma_120":28.64},{"date":"2024-11-22","open":27.76,"high":27.88,"low":27.52,"close":27.82,"volume":105737,"rsi_14":91.69,"sma_20":29.2,"sma_60":28.76,"sma_120":28.67},{"date":"2024-11-25","open":27.95,"high":27.95,"low":27.47,"close":27.72,"volume":53723,"rsi_14":86.96,"sma_20":29.33,"sma_60":28.8,"sma_120":28.7},{"date":"2024-11-26","open":27.99,"high":27.99,"low":27.74,"close":27.82,"volume":141585,"rsi_14":83.61,"sma_20":29.46,"sma_60":28.85,"sma_120":28.72},{"date":"2024-11-27","open":27.79,"high":28.43,"low":27.79,"close":28.39,"volume":33690,"rsi_14":88.22,"sma_20":29.62,"sma_60":28.91,"sma_120":28.75},{"date":"2024-11-29","open":28.55,"high":29.01,"low":28.55,"close":28.86,"volume":28187,"rsi_14":92.73,"sma_20":29.8,"sma_60":28.96,"sma_120":28.78},{"date":"2024-12-02","open":28.79,"high":28.79,"low":28.36,"close":28.6,"volume":49452,"rsi_14":84.44,"sma_20":29.96,"sma_60":29.02,"sma_120":28.81},{"date":"2024-12-03","open":28.73,"high":28.73,"low":28.34,"close":28.57,"volume":29755,"rsi_14":86.36,"sma_20":30.12,"sma_60":29.07,"sma_120":28.84},{"date":"2024-12-04","open":28.72,"high":28.72,"low":27.92,"close":27.98,"volume":58123,"rsi_14":70.52,"sma_20":30.22,"sma_60":29.12,"sma_120":28.86},{"date":"2024-12-05","open":27.92,"high":28.32,"low":27.92,"close":28.19,"volume":25348,"rsi_14":70.03,"sma_20":30.3,"sma_60":29.16,"sma_120":28.89},{"date":"2024-12-06","open":28.43,"high":28.43,"low":27.88,"close":27.98,"volume":48182,"rsi_14":64.48,"sma_20":30.37,"sma_60":29.2,"sma_120":28.91},{"date":"2024-12-09","open":27.9,"high":28.26,"low":27.57,"close":27.62,"volume":65674,"rsi_14":54.69,"sma_20":30.42,"sma_60":29.23,"sma_120":28.93},{"date":"2024-12-10","open":27.79,"high":27.79,"low":27.21,"close":27.51,"volume":27831,"rsi_14":49.72,"sma_20":30.47,"sma_60":29.25,"sma_120":28.95},{"date":"2024-12-11","open":27.61,"high":27.69,"low":27.4,"close":27.6,"volume":43215,"rsi_14":50.54,"sma_20":30.53,"sma_60":29.27,"sma_120":28.97},{"date":"2024-12-12","open":27.8,"high":27.8,"low":27.56,"close":27.65,"volume":47961,"rsi_14":46.63,"sma_20":30.59,"sma_60":29.3,"sma_120":28.98},{"date":"2024-12-13","open":27.54,"high":27.62,"low":27.5,"close":27.61,"volume":50582,"rsi_14":38.89,"sma_20":30.63,"sma_60":29.33,"sma_120":28.99},{"date":"2024-12-16","open":27.72,"high":27.72,"low":26.99,"close":26.99,"volume":115256,"rsi_14":32.78,"sma_20":30.62,"sma_60":29.35,"sma_120":29.0},{"date":"2024-12-17","open":26.77,"high":26.9,"low":26.65,"close":26.82,"volume":40907,"rsi_14":29.19,"sma_20":30.6,"sma_60":29.35,"sma_120":29.0},{"date":"2024-12-18","open":27.04,"high":27.04,"low":26.06,"close":26.21,"volume":54903,"rsi_14":12.03,"sma_20":30.53,"sma_60":29.35,"sma_120":29.0},{"date":"2024-12-19","open":26.22,"high":26.57,"low":26.08,"close":26.24,"volume":98671,"rsi_14":11.32,"sma_20":30.45,"sma_60":29.35,"sma_120":29.0},{"date":"2024-12-20","open":26.47,"high":26.57,"low":26.19,"close":26.56,"volume":116990,"rsi_14":20.37,"sma_20":30.38,"sma_60":29.37,"sma_120":29.0},{"date":"2024-12-23","open":26.76,"high":26.78,"low":26.27,"close":26.61,"volume":83302,"rsi_14":21.78,"sma_20":30.29,"sma_60":29.38,"sma_120":29.0},{"date":"2024-12-24","open":26.7,"high":27.09,"low":26.7,"close":27.08,"volume":39579,"rsi_14":36.51,"sma_20":30.24,"sma_60":29.4,"sma_120":29.01},{"date":"2024-12-26","open":27.04,"high":27.04,"low":26.59,"close":26.76,"volume":42679,"rsi_14":29.29,"sma_20":30.16,"sma_60":29.41,"sma_120":29.01},{"date":"2024-12-27","open":26.72,"high":26.76,"low":26.46,"close":26.76,"volume":65676,"rsi_14":31.18,"sma_20":30.04,"sma_60":29.42,"sma_120":29.01},{"date":"2024-12-30","open":26.55,"high":26.85,"low":26.44,"close":26.69,"volume":75346,"rsi_14":34.19,"sma_20":29.93,"sma_60":29.43,"sma_120":29.01},{"date":"2024-12-31","open":27.03,"high":27.03,"low":26.75,"close":26.92,"volume":88446,"rsi_14":40.51,"sma_20":29.83,"sma_60":29.44,"sma_120":29.01},{"date":"2025-01-02","open":27.1,"high":27.34,"low":26.89,"close":27.34,"volume":44867,"rsi_14":46.25,"sma_20":29.77,"sma_60":29.46,"sma_120":29.02},{"date":"2025-01-03","open":27.21,"high":27.43,"low":27.21,"close":27.38,"volume":50965,"rsi_14":45.96,"sma_20":29.73,"sma_60":29.48,"sma_120":29.03},{"date":"2025-01-06","open":27.27,"high":27.49,"low":27.27,"close":27.42,"volume":38968,"rsi_14":47.31,"sma_20":29.69,"sma_60":29.5,"sma_120":29.03},{"date":"2025-01-07","open":27.23,"high":27.41,"low":27.2,"close":27.33,"volume":31413,"rsi_14":56.07,"sma_20":29.66,"sma_60":29.52,"sma_120":29.03},{"date":"2025-01-08","open":27.35,"high":27.79,"low":27.34,"close":27.79,"volume":109821,"rsi_14":65.35,"sma_20":29.66,"sma_60":29.54,"sma_120":29.04},{"date":"2025-01-10","open":28.01,"high":28.01,"low":27.38,"close":27.42,"volume":62407,"rsi_14":70.9,"sma_20":29.66,"sma_60":29.56,"sma_120":29.04},{"date":"2025-01-13","open":27.36,"high":27.9,"low":27.36,"close":27.78,"volume":67145,"rsi_14":73.86,"sma_20":29.67,"sma_60":29.59,"sma_120":29.05},{"date":"2025-01-14","open":27.91,"high":28.65,"low":27.91,"close":28.62,"volume":74067,"rsi_14":77.48,"sma_20":29.72,"sma_60":29.64,"sma_120":29.06},{"date":"2025-01-15","open":28.53,"high":28.78,"low":28.52,"close":28.69,"volume":54497,"rsi_14":77.59,"sma_20":29.78,"sma_60":29.68,"sma_120":29.08},{"date":"2025-01-16","open":28.73,"high":29.25,"low":28.67,"close":29.25,"volume":60269,"rsi_14":78.12,"sma_20":29.91,"sma_60":29.74,"sma_120":29.11},{"date":"2025-01-17","open":28.95,"high":29.3,"low":28.95,"close":29.3,"volume":246084,"rsi_14":85.39,"sma_20":30.04,"sma_60":29.81,"sma_120":29.14},{"date":"2025-01-21","open":29.59,"high":29.83,"low":29.3,"close":29.76,"volume":39881,"rsi_14":87.03,"sma_20":30.24,"sma_60":29.88,"sma_120":29.17},{"date":"2025-01-22","open":29.63,"high":29.86,"low":29.38,"close":29.4,"volume":71443,"rsi_14":81.29,"sma_20":30.41,"sma_60":29.94,"sma_120":29.19},{"date":"2025-01-23","open":29.34,"high":29.63,"low":29.28,"close":29.45,"volume":24221,"rsi_14":80.44,"sma_20":30.57,"sma_60":30.01,"sma_120":29.22},{"date":"2025-01-24","open":29.55,"high":29.62,"low":29.41,"close":29.47,"volume":94142,"rsi_14":78.35,"sma_20":30.73,"sma_60":30.07,"sma_120":29.25},{"date":"2025-01-27","open":29.55,"high":29.55,"low":28.51,"close":28.79,"volume":48723,"rsi_14":66.11,"sma_20":30.82,"sma_60":30.13,"sma_120":29.28},{"date":"2025-01-28","open":28.86,"high":29.26,"low":28.75,"close":29.26,"volume":31539,"rsi_14":69.07,"sma_20":30.96,"sma_60":30.19,"sma_120":29.32},{"date":"2025-01-29","open":29.04,"high":29.46,"low":29.04,"close":29.28,"volume":46303,"rsi_14":70.52,"sma_20":31.09,"sma_60":30.25,"sma_120":29.35},{"date":"2025-01-30","open":29.69,"high":29.8,"low":29.11,"close":29.11,"volume":58192,"rsi_14":64.89,"sma_20":31.23,"sma_60":30.32,"sma_120":29.38},{"date":"2025-01-31","open":29.55,"high":29.75,"low":29.19,"close":29.28,"volume":200309,"rsi_14":71.89,"sma_20":31.36,"sma_60":30.38,"sma_120":29.42},{"date":"2025-02-03","open":28.61,"high":29.68,"low":28.61,"close":29.58,"volume":95707,"rsi_14":71.46,"sma_20":31.48,"sma_60":30.45,"sma_120":29.46},{"date":"2025-02-04","open":29.48,"high":30.0,"low":29.48,"close":29.99,"volume":93526,"rsi_14":68.2,"sma_20":31.62,"sma_60":30.53,"sma_120":29.5},{"date":"2025-02-05","open":29.99,"high":30.26,"low":29.99,"close":30.16,"volume":36973,"rsi_14":69.03,"sma_20":31.77,"sma_60":30.59,"sma_120":29.55},{"date":"2025-02-06","open":29.97,"high":30.08,"low":29.6,"close":29.79,"volume":91202,"rsi_14":57.32,"sma_20":31.91,"sma_60":30.64,"sma_120":29.59},{"date":"2025-02-07","open":29.55,"high":29.76,"low":29.44,"close":29.47,"volume":77618,"rsi_14":52.08,"sma_20":32.0,"sma_60":30.7,"sma_120":29.62},{"date":"2025-02-10","open":29.66,"high":30.12,"low":29.66,"close":29.86,"volume":30997,"rsi_14":51.29,"sma_20":32.13,"sma_60":30.75,"sma_120":29.66},{"date":"2025-02-11","open":29.79,"high":29.79,"low":29.31,"close":29.49,"volume":75112,"rsi_14":51.17,"sma_20":32.23,"sma_60":30.81,"sma_120":29.69},{"date":"2025-02-12","open":29.36,"high":29.38,"low":29.02,"close":29.17,"volume":50905,"rsi_14":46.61,"sma_20":32.26,"sma_60":30.86,"sma_120":29.71},{"date":"2025-02-13","open":29.17,"high":29.66,"low":29.17,"close":29.59,"volume":38684,"rsi_14":51.3,"sma_20":32.3,"sma_60":30.9,"sma_120":29.75},{"date":"2025-02-14","open":29.79,"high":30.05,"low":29.79,"close":29.82,"volume":40694,"rsi_14":62.47,"sma_20":32.34,"sma_60":30.96,"sma_120":29.78},{"date":"2025-02-18","open":29.95,"high":30.35,"low":29.95,"close":30.32,"volume":120553,"rsi_14":62.8,"sma_20":32.39,"sma_60":31.01,"sma_120":29.82},{"date":"2025-02-19","open":30.47,"high":30.47,"low":30.1,"close":30.28,"volume":76826,"rsi_14":61.96,"sma_20":32.42,"sma_60":31.06,"sma_120":29.86},{"date":"2025-02-20","open":30.01,"high":30.36,"low":29.86,"close":30.35,"volume":140691,"rsi_14":65.11,"sma_20":32.47,"sma_60":31.11,"sma_120":29.89},{"date":"2025-02-21","open":30.34,"high":30.34,"low":29.74,"close":29.99,"volume":43507,"rsi_14":58.17,"sma_20":32.5,"sma_60":31.15,"sma_120":29.94},{"date":"2025-02-24","open":29.8,"high":29.87,"low":29.45,"close":29.87,"volume":26891,"rsi_14":53.54,"sma_20":32.52,"sma_60":31.18,"sma_120":29.97},{"date":"2025-02-25","open":29.42,"high":29.7,"low":29.28,"close":29.65,"volume":48051,"rsi_14":45.71,"sma_20":32.57,"sma_60":31.21,"sma_120":30.01},{"date":"2025-02-26","open":29.48,"high":29.78,"low":29.48,"close":29.77,"volume":20702,"rsi_14":44.94,"sma_20":32.6,"sma_60":31.24,"sma_120":30.04},{"date":"2025-02-27","open":29.99,"high":29.99,"low":29.57,"close":29.57,"volume":88975,"rsi_14":47.04,"sma_20":32.62,"sma_60":31.25,"sma_120":30.08},{"date":"2025-02-28","open":29.64,"high":30.13,"low":29.61,"close":30.1,"volume":24550,"rsi_14":58.04,"sma_20":32.67,"sma_60":31.27,"sma_120":30.12},{"date":"2025-03-03","open":30.09,"high":30.31,"low":29.79,"close":29.94,"volume":39103,"rsi_14":45.78,"sma_20":32.68,"sma_60":31.29,"sma_120":30.16},{"date":"2025-03-04","open":29.55,"high":29.63,"low":29.06,"close":29.33,"volume":57320,"rsi_14":43.28,"sma_20":32.65,"sma_60":31.3,"sma_120":30.19},{"date":"2025-03-05","open":29.18,"high":29.18,"low":28.65,"close":29.04,"volume":45948,"rsi_14":43.64,"sma_20":32.57,"sma_60":31.31,"sma_120":30.21},{"date":"2025-03-06","open":28.81,"high":28.95,"low":28.4,"close":28.64,"volume":80959,"rsi_14":34.12,"sma_20":32.46,"sma_60":31.31,"sma_120":30.24},{"date":"2025-03-07","open":28.62,"high":29.2,"low":28.49,"close":28.95,"volume":37147,"rsi_14":35.22,"sma_20":32.4,"sma_60":31.32,"sma_120":30.26},{"date":"2025-03-10","open":28.67,"high":29.31,"low":28.67,"close":29.06,"volume":78457,"rsi_14":28.8,"sma_20":32.35,"sma_60":31.34,"sma_120":30.28},{"date":"2025-03-11","open":29.22,"high":29.45,"low":28.91,"close":29.2,"volume":67866,"rsi_14":31.53,"sma_20":32.29,"sma_60":31.36,"sma_120":30.31},{"date":"2025-03-12","open":29.21,"high":29.54,"low":29.21,"close":29.35,"volume":223227,"rsi_14":32.74,"sma_20":32.26,"sma_60":31.39,"sma_120":30.33},{"date":"2025-03-13","open":29.17,"high":29.42,"low":29.04,"close":29.17,"volume":37831,"rsi_14":34.26,"sma_20":32.24,"sma_60":31.41,"sma_120":30.35},{"date":"2025-03-14","open":29.33,"high":29.8,"low":29.33,"close":29.64,"volume":56059,"rsi_14":42.34,"sma_20":32.22,"sma_60":31.43,"sma_120":30.38},{"date":"2025-03-17","open":29.88,"high":30.39,"low":29.88,"close":30.17,"volume":54937,"rsi_14":50.89,"sma_20":32.21,"sma_60":31.49,"sma_120":30.42},{"date":"2025-03-18","open":30.42,"high":30.42,"low":30.17,"close":30.2,"volume":39030,"rsi_14":50.0,"sma_20":32.18,"sma_60":31.54,"sma_120":30.45},{"date":"2025-03-19","open":30.21,"high":30.47,"low":30.21,"close":30.32,"volume":22888,"rsi_14":53.61,"sma_20":32.16,"sma_60":31.61,"sma_120":30.48},{"date":"2025-03-20","open":30.35,"high":30.38,"low":30.18,"close":30.23,"volume":11215,"rsi_14":46.17,"sma_20":32.13,"sma_60":31.67,"sma_120":30.51},{"date":"2025-03-21","open":30.01,"high":30.05,"low":29.87,"close":29.94,"volume":43048,"rsi_14":50.0,"sma_20":32.1,"sma_60":31.72,"sma_120":30.55},{"date":"2025-03-24","open":30.17,"high":30.17,"low":30.01,"close":30.05,"volume":54975,"rsi_14":61.14,"sma_20":32.09,"sma_60":31.78,"sma_120":30.58},{"date":"2025-03-25","open":30.24,"high":30.35,"low":30.02,"close":30.23,"volume":23699,"rsi_14":69.14,"sma_20":32.1,"sma_60":31.83,"sma_120":30.62},{"date":"2025-03-26","open":30.37,"high":30.51,"low":30.19,"close":30.35,"volume":44500,"rsi_14":80.13,"sma_20":32.11,"sma_60":31.89,"sma_120":30.65},{"date":"2025-03-27","open":30.26,"high":30.31,"low":30.15,"close":30.2,"volume":44941,"rsi_14":73.36,"sma_20":32.12,"sma_60":31.94,"sma_120":30.68},{"date":"2025-03-28","open":30.15,"high":30.21,"low":29.97,"close":30.19,"volume":24504,"rsi_14":71.94,"sma_20":32.1,"sma_60":32.0,"sma_120":30.71},{"date":"2025-03-31","open":29.9,"high":30.3,"low":29.9,"close":30.06,"volume":36484,"rsi_14":66.79,"sma_20":32.11,"sma_60":32.05,"sma_120":30.74},{"date":"2025-04-01","open":30.27,"high":30.37,"low":29.92,"close":30.35,"volume":21739,"rsi_14":68.49,"sma_20":32.16,"sma_60":32.09,"sma_120":30.78},{"date":"2025-04-02","open":30.36,"high":30.62,"low":30.3,"close":30.53,"volume":50109,"rsi_14":75.26,"sma_20":32.24,"sma_60":32.14,"sma_120":30.81},{"date":"2025-04-03","open":29.85,"high":29.93,"low":29.35,"close":29.45,"volume":60271,"rsi_14":47.19,"sma_20":32.28,"sma_60":32.17,"sma_120":30.84},{"date":"2025-04-04","open":28.58,"high":28.58,"low":26.69,"close":26.73,"volume":54708,"rsi_14":18.72,"sma_20":32.16,"sma_60":32.16,"sma_120":30.84},{"date":"2025-04-07","open":25.63,"high":26.81,"low":25.13,"close":25.94,"volume":169630,"rsi_14":15.88,"sma_20":32.0,"sma_60":32.12,"sma_120":30.83},{"date":"2025-04-08","open":27.08,"high":27.08,"low":25.15,"close":25.34,"volume":75471,"rsi_14":12.95,"sma_20":31.79,"sma_60":32.07,"sma_120":30.82},{"date":"2025-04-09","open":24.97,"high":26.98,"low":24.66,"close":26.82,"volume":108767,"rsi_14":29.01,"sma_20":31.65,"sma_60":32.05,"sma_120":30.82},{"date":"2025-04-10","open":26.35,"high":26.35,"low":25.32,"close":25.83,"volume":110987,"rsi_14":26.68,"sma_20":31.47,"sma_60":31.99,"sma_120":30.81},{"date":"2025-04-11","open":25.87,"high":26.31,"low":25.28,"close":26.24,"volume":150168,"rsi_14":29.07,"sma_20":31.29,"sma_60":31.94,"sma_120":30.81},{"date":"2025-04-14","open":27.11,"high":27.2,"low":26.7,"close":27.2,"volume":24748,"rsi_14":34.71,"sma_20":31.13,"sma_60":31.89,"sma_120":30.82},{"date":"2025-04-15","open":27.31,"high":27.62,"low":27.31,"close":27.59,"volume":41961,"rsi_14":36.43,"sma_20":30.99,"sma_60":31.85,"sma_120":30.83},{"date":"2025-04-16","open":27.67,"high":27.74,"low":27.29,"close":27.33,"volume":132784,"rsi_14":36.04,"sma_20":30.83,"sma_60":31.8,"sma_120":30.84},{"date":"2025-04-17","open":27.76,"high":28.06,"low":27.66,"close":27.69,"volume":47782,"rsi_14":38.24,"sma_20":30.69,"sma_60":31.76,"sma_120":30.85},{"date":"2025-04-21","open":27.25,"high":27.25,"low":26.68,"close":27.04,"volume":28197,"rsi_14":36.43,"sma_20":30.53,"sma_60":31.71,"sma_120":30.86},{"date":"2025-04-22","open":27.38,"high":27.71,"low":27.3,"close":27.71,"volume":23234,"rsi_14":38.57,"sma_20":30.41,"sma_60":31.67,"sma_120":30.87},{"date":"2025-04-23","open":27.87,"high":28.02,"low":27.6,"close":27.69,"volume":100439,"rsi_14":37.56,"sma_20":30.27,"sma_60":31.65,"sma_120":30.89},{"date":"2025-04-24","open":27.86,"high":28.33,"low":27.86,"close":28.22,"volume":28039,"rsi_14":44.32,"sma_20":30.15,"sma_60":31.62,"sma_120":30.9},{"date":"2025-04-25","open":28.44,"high":28.44,"low":27.93,"close":28.35,"volume":25834,"rsi_14":59.82,"sma_20":30.05,"sma_60":31.6,"sma_120":30.92},{"date":"2025-04-28","open":28.17,"high":28.31,"low":27.97,"close":28.19,"volume":13802,"rsi_14":64.76,"sma_20":29.95,"sma_60":31.57,"sma_120":30.94},{"date":"2025-04-29","open":28.15,"high":28.21,"low":28.01,"close":28.09,"volume":157818,"rsi_14":69.26,"sma_20":29.84,"sma_60":31.54,"sma_120":30.96},{"date":"2025-04-30","open":27.42,"high":27.64,"low":27.2,"close":27.56,"volume":42916,"rsi_14":55.92,"sma_20":29.69,"sma_60":31.5,"sma_120":30.98},{"date":"2025-05-01","open":27.66,"high":27.72,"low":27.14,"close":27.14,"volume":111732,"rsi_14":61.65,"sma_20":29.5,"sma_60":31.44,"sma_120":30.98},{"date":"2025-05-02","open":27.46,"high":27.63,"low":27.44,"close":27.54,"volume":34319,"rsi_14":61.59,"sma_20":29.4,"sma_60":31.38,"sma_120":30.99},{"date":"2025-05-05","open":27.18,"high":27.18,"low":26.96,"close":26.99,"volume":36515,"rsi_14":47.92,"sma_20":29.41,"sma_60":31.33,"sma_120":30.98},{"date":"2025-05-06","open":26.89,"high":26.98,"low":26.64,"close":26.73,"volume":54227,"rsi_14":41.47,"sma_20":29.46,"sma_60":31.27,"sma_120":30.98},{"date":"2025-05-07","open":26.85,"high":27.43,"low":26.85,"close":27.43,"volume":81189,"rsi_14":50.84,"sma_20":29.57,"sma_60":31.22,"sma_120":30.99},{"date":"2025-05-08","open":27.45,"high":27.58,"low":27.24,"close":27.29,"volume":43609,"rsi_14":46.13,"sma_20":29.59,"sma_60":31.17,"sma_120":30.99},{"date":"2025-05-09","open":27.49,"high":27.6,"low":27.38,"close":27.54,"volume":37627,"rsi_14":55.15,"sma_20":29.69,"sma_60":31.13,"sma_120":30.99},{"date":"2025-05-12","open":27.87,"high":27.99,"low":27.72,"close":27.85,"volume":83988,"rsi_14":51.55,"sma_20":29.77,"sma_60":31.09,"sma_120":31.0},{"date":"2025-05-13","open":28.26,"high":28.67,"low":28.18,"close":28.59,"volume":37714,"rsi_14":58.61,"sma_20":29.85,"sma_60":31.06,"sma_120":31.01},{"date":"2025-05-14","open":28.5,"high":28.67,"low":28.35,"close":28.64,"volume":33762,"rsi_14":54.4,"sma_20":29.91,"sma_60":31.02,"sma_120":31.02},{"date":"2025-05-15","open":28.7,"high":28.85,"low":28.46,"close":28.85,"volume":62641,"rsi_14":55.19,"sma_20":29.99,"sma_60":30.99,"sma_120":31.03},{"date":"2025-05-16","open":28.61,"high":28.93,"low":28.53,"close":28.8,"volume":17532,"rsi_14":56.5,"sma_20":30.05,"sma_60":30.96,"sma_120":31.03},{"date":"2025-05-19","open":28.42,"high":28.58,"low":28.32,"close":28.58,"volume":30659,"rsi_14":55.15,"sma_20":30.13,"sma_60":30.92,"sma_120":31.04},{"date":"2025-05-20","open":28.45,"high":28.66,"low":28.45,"close":28.53,"volume":25053,"rsi_14":61.19,"sma_20":30.17,"sma_60":30.89,"sma_120":31.04},{"date":"2025-05-21","open":28.38,"high":28.38,"low":28.12,"close":28.21,"volume":52719,"rsi_14":62.66,"sma_20":30.2,"sma_60":30.86,"sma_120":31.03},{"date":"2025-05-22","open":27.94,"high":28.21,"low":27.86,"close":28.11,"volume":47888,"rsi_14":57.28,"sma_20":30.2,"sma_60":30.82,"sma_120":31.03},{"date":"2025-05-23","open":28.22,"high":28.29,"low":28.04,"close":28.18,"volume":205775,"rsi_14":67.25,"sma_20":30.19,"sma_60":30.79,"sma_120":31.02},{"date":"2025-05-27","open":28.43,"high":28.69,"low":28.33,"close":28.69,"volume":45430,"rsi_14":76.37,"sma_20":30.21,"sma_60":30.75,"sma_120":31.01},{"date":"2025-05-28","open":28.48,"high":28.6,"low":28.3,"close":28.3,"volume":35328,"rsi_14":62.7,"sma_20":30.23,"sma_60":30.72,"sma_120":31.01},{"date":"2025-05-29","open":28.56,"high":28.56,"low":27.97,"close":28.12,"volume":27672,"rsi_14":54.98,"sma_20":30.23,"sma_60":30.69,"sma_120":31.0},{"date":"2025-05-30","open":28.06,"high":28.08,"low":27.83,"close":27.83,"volume":20717,"rsi_14":48.12,"sma_20":30.25,"sma_60":30.66,"sma_120":30.99},{"date":"2025-06-02","open":27.92,"high":28.2,"low":27.91,"close":28.2,"volume":21036,"rsi_14":48.72,"sma_20":30.26,"sma_60":30.65,"sma_120":30.98},{"date":"2025-06-03","open":28.1,"high":28.62,"low":28.1,"close":28.62,"volume":7885,"rsi_14":44.19,"sma_20":30.32,"sma_60":30.63,"sma_120":30.98},{"date":"2025-06-04","open":28.67,"high":28.67,"low":28.03,"close":28.06,"volume":16330,"rsi_14":37.69,"sma_20":30.37,"sma_60":30.61,"sma_120":30.97},{"date":"2025-06-05","open":28.06,"high":28.34,"low":28.06,"close":28.19,"volume":24557,"rsi_14":36.43,"sma_20":30.39,"sma_60":30.58,"sma_120":30.97},{"date":"2025-06-06","open":28.54,"high":28.64,"low":28.36,"close":28.64,"volume":29465,"rsi_14":43.09,"sma_20":30.43,"sma_60":30.56,"sma_120":30.97},{"date":"2025-06-09","open":28.55,"high":28.62,"low":28.33,"close":28.4,"volume":49528,"rsi_14":43.0,"sma_20":30.46,"sma_60":30.54,"sma_120":30.97},{"date":"2025-06-10","open":28.65,"high":28.68,"low":28.45,"close":28.57,"volume":22767,"rsi_14":45.58,"sma_20":30.47,"sma_60":30.51,"sma_120":30.97},{"date":"2025-06-11","open":28.82,"high":28.82,"low":28.53,"close":28.71,"volume":22616,"rsi_14":50.52,"sma_20":30.45,"sma_60":30.48,"sma_120":30.98},{"date":"2025-06-12","open":28.75,"high":29.06,"low":28.65,"close":29.06,"volume":11026,"rsi_14":55.25,"sma_20":30.45,"sma_60":30.45,"sma_120":30.99},{"date":"2025-06-13","open":28.98,"high":29.07,"low":28.77,"close":28.94,"volume":31871,"rsi_14":53.14,"sma_20":30.43,"sma_60":30.41,"sma_120":31.01},{"date":"2025-06-16","open":28.94,"high":28.98,"low":28.5,"close":28.72,"volume":24878,"rsi_14":45.19,"sma_20":30.4,"sma_60":30.38,"sma_120":31.03},{"date":"2025-06-17","open":28.85,"high":28.96,"low":28.44,"close":28.44,"volume":16576,"rsi_14":46.45,"sma_20":30.37,"sma_60":30.34,"sma_120":31.03},{"date":"2025-06-18","open":28.54,"high":28.72,"low":28.51,"close":28.64,"volume":19643,"rsi_14":56.56,"sma_20":30.35,"sma_60":30.31,"sma_120":31.05},{"date":"2025-06-20","open":28.56,"high":28.77,"low":28.54,"close":28.76,"volume":26996,"rsi_14":62.34,"sma_20":30.36,"sma_60":30.28,"sma_120":31.05},{"date":"2025-06-23","open":28.85,"high":28.96,"low":28.28,"close":28.53,"volume":52342,"rsi_14":54.66,"sma_20":30.36,"sma_60":30.23,"sma_120":31.06},{"date":"2025-06-24","open":28.33,"high":28.68,"low":28.33,"close":28.45,"volume":56691,"rsi_14":47.43,"sma_20":30.35,"sma_60":30.2,"sma_120":31.07},{"date":"2025-06-25","open":28.37,"high":28.65,"low":28.04,"close":28.09,"volume":40823,"rsi_14":50.61,"sma_20":30.29,"sma_60":30.15,"sma_120":31.07},{"date":"2025-06-26","open":28.14,"high":28.61,"low":28.14,"close":28.52,"volume":24271,"rsi_14":54.87,"sma_20":30.28,"sma_60":30.11,"sma_120":31.08},{"date":"2025-06-27","open":28.82,"high":28.82,"low":28.48,"close":28.68,"volume":52048,"rsi_14":50.61,"sma_20":30.31,"sma_60":30.08,"sma_120":31.08},{"date":"2025-06-30","open":28.56,"high":28.68,"low":28.46,"close":28.46,"volume":45496,"rsi_14":50.92,"sma_20":30.34,"sma_60":30.03,"sma_120":31.09},{"date":"2025-07-01","open":28.37,"high":28.72,"low":28.22,"close":28.31,"volume":160630,"rsi_14":45.68,"sma_20":30.35,"sma_60":30.0,"sma_120":31.09},{"date":"2025-07-02","open":28.6,"high":28.73,"low":28.25,"close":28.72,"volume":37808,"rsi_14":50.14,"sma_20":30.35,"sma_60":30.03,"sma_120":31.09},{"date":"2025-07-03","open":28.7,"high":28.74,"low":28.55,"close":28.73,"volume":14659,"rsi_14":44.39,"sma_20":30.39,"sma_60":30.07,"sma_120":31.09},{"date":"2025-07-07","open":28.72,"high":28.72,"low":28.32,"close":28.5,"volume":63634,"rsi_14":42.83,"sma_20":30.4,"sma_60":30.12,"sma_120":31.09},{"date":"2025-07-08","open":28.36,"high":28.67,"low":28.36,"close":28.64,"volume":58199,"rsi_14":48.59,"sma_20":30.4,"sma_60":30.14,"sma_120":31.09},{"date":"2025-07-09","open":28.58,"high":28.59,"low":28.4,"close":28.53,"volume":42135,"rsi_14":51.49,"sma_20":30.41,"sma_60":30.18,"sma_120":31.09},{"date":"2025-07-10","open":28.42,"high":28.58,"low":28.42,"close":28.53,"volume":34468,"rsi_14":47.86,"sma_20":30.41,"sma_60":30.22,"sma_120":31.08},{"date":"2025-07-11","open":28.53,"high":28.71,"low":28.49,"close":28.67,"volume":22200,"rsi_14":48.23,"sma_20":30.4,"sma_60":30.24,"sma_120":31.06},{"date":"2025-07-14","open":28.58,"high":28.76,"low":28.52,"close":28.76,"volume":15923,"rsi_14":54.46,"sma_20":30.39,"sma_60":30.25,"sma_120":31.05},{"date":"2025-07-15","open":28.53,"high":28.59,"low":28.29,"close":28.59,"volume":18547,"rsi_14":52.7,"sma_20":30.37,"sma_60":30.26,"sma_120":31.03},{"date":"2025-07-16","open":28.22,"high":28.49,"low":28.22,"close":28.37,"volume":16384,"rsi_14":55.7,"sma_20":30.35,"sma_60":30.27,"sma_120":31.02},{"date":"2025-07-17","open":28.4,"high":28.42,"low":28.22,"close":28.32,"volume":175162,"rsi_14":45.31,"sma_20":30.34,"sma_60":30.28,"sma_120":31.0},{"date":"2025-07-18","open":28.54,"high":28.86,"low":28.53,"close":28.79,"volume":25209,"rsi_14":52.37,"sma_20":30.35,"sma_60":30.29,"sma_120":30.98},{"date":"2025-07-21","open":28.57,"high":28.57,"low":28.24,"close":28.35,"volume":89536,"rsi_14":47.95,"sma_20":30.33,"sma_60":30.3,"sma_120":30.97},{"date":"2025-07-22","open":28.58,"high":28.58,"low":28.26,"close":28.26,"volume":27862,"rsi_14":49.09,"sma_20":30.32,"sma_60":30.29,"sma_120":30.95},{"date":"2025-07-23","open":28.41,"high":28.57,"low":28.4,"close":28.46,"volume":38938,"rsi_14":44.43,"sma_20":30.32,"sma_60":30.28,"sma_120":30.94},{"date":"2025-07-24","open":28.38,"high":28.77,"low":28.38,"close":28.74,"volume":51579,"rsi_14":50.27,"sma_20":30.35,"sma_60":30.28,"sma_120":30.93},{"date":"2025-07-25","open":28.78,"high":28.83,"low":28.68,"close":28.78,"volume":26130,"rsi_14":55.76,"sma_20":30.37,"sma_60":30.29,"sma_120":30.92},{"date":"2025-07-28","open":28.79,"high":28.79,"low":28.63,"close":28.69,"volume":43538,"rsi_14":50.98,"sma_20":30.37,"sma_60":30.3,"sma_120":30.9},{"date":"2025-07-29","open":29.58,"high":29.62,"low":29.27,"close":29.57,"volume":31499,"rsi_14":61.02,"sma_20":30.4,"sma_60":30.33,"sma_120":30.88},{"date":"2025-07-30","open":29.64,"high":29.76,"low":29.5,"close":29.56,"volume":222287,"rsi_14":60.81,"sma_20":30.44,"sma_60":30.35,"sma_120":30.87},{"date":"2025-07-31","open":29.49,"high":30.02,"low":29.49,"close":29.71,"volume":62540,"rsi_14":60.94,"sma_20":30.47,"sma_60":30.38,"sma_120":30.85},{"date":"2025-08-01","open":29.6,"high":29.6,"low":29.3,"close":29.36,"volume":43761,"rsi_14":52.66,"sma_20":30.48,"sma_60":30.41,"sma_120":30.84},{"date":"2025-08-04","open":29.61,"high":29.72,"low":29.15,"close":29.15,"volume":33579,"rsi_14":52.01,"sma_20":30.5,"sma_60":30.43,"sma_120":30.82},{"date":"2025-08-05","open":29.77,"high":29.77,"low":29.11,"close":29.39,"volume":59949,"rsi_14":59.37,"sma_20":30.51,"sma_60":30.45,"sma_120":30.81},{"date":"2025-08-06","open":29.43,"high":29.74,"low":29.24,"close":29.33,"volume":37595,"rsi_14":59.37,"sma_20":30.53,"sma_60":30.47,"sma_120":30.8},{"date":"2025-08-07","open":29.48,"high":29.48,"low":29.02,"close":29.07,"volume":26144,"rsi_14":47.32,"sma_20":30.54,"sma_60":30.47,"sma_120":30.78},{"date":"2025-08-08","open":29.12,"high":29.52,"low":29.09,"close":29.21,"volume":29233,"rsi_14":58.32,"sma_20":30.54,"sma_60":30.47,"sma_120":30.76},{"date":"2025-08-11","open":29.09,"high":29.27,"low":28.84,"close":28.85,"volume":37842,"rsi_14":52.78,"sma_20":30.52,"sma_60":30.45,"sma_120":30.74},{"date":"2025-08-12","open":28.85,"high":29.1,"low":28.85,"close":29.08,"volume":32086,"rsi_14":53.31,"sma_20":30.53,"sma_60":30.44,"sma_120":30.72},{"date":"2025-08-13","open":29.31,"high":29.48,"low":29.17,"close":29.43,"volume":12361,"rsi_14":54.37,"sma_20":30.56,"sma_60":30.44,"sma_120":30.7},{"date":"2025-08-14","open":29.33,"high":29.45,"low":29.16,"close":29.3,"volume":19511,"rsi_14":51.41,"sma_20":30.59,"sma_60":30.43,"sma_120":30.68},{"date":"2025-08-15","open":29.39,"high":29.48,"low":29.25,"close":29.25,"volume":13770,"rsi_14":52.23,"sma_20":30.59,"sma_60":30.43,"sma_120":30.66},{"date":"2025-08-18","open":28.91,"high":29.28,"low":28.91,"close":29.26,"volume":20802,"rsi_14":44.02,"sma_20":30.62,"sma_60":30.43,"sma_120":30.65},{"date":"2025-08-19","open":29.21,"high":29.27,"low":29.04,"close":29.04,"volume":19885,"rsi_14":40.68,"sma_20":30.64,"sma_60":30.44,"sma_120":30.63},{"date":"2025-08-20","open":29.2,"high":29.3,"low":29.06,"close":29.3,"volume":29532,"rsi_14":42.85,"sma_20":30.66,"sma_60":30.44,"sma_120":30.61},{"date":"2025-08-21","open":29.35,"high":29.45,"low":29.29,"close":29.36,"volume":14203,"rsi_14":50.0,"sma_20":30.67,"sma_60":30.44,"sma_120":30.59},{"date":"2025-08-22","open":29.43,"high":29.62,"low":29.36,"close":29.38,"volume":40843,"rsi_14":54.81,"sma_20":30.67,"sma_60":30.44,"sma_120":30.58},{"date":"2025-08-25","open":29.44,"high":29.44,"low":29.28,"close":29.34,"volume":15955,"rsi_14":48.91,"sma_20":30.69,"sma_60":30.45,"sma_120":30.57},{"date":"2025-08-26","open":29.26,"high":29.36,"low":29.12,"close":29.36,"volume":30448,"rsi_14":50.67,"sma_20":30.68,"sma_60":30.47,"sma_120":30.57},{"date":"2025-08-27","open":29.21,"high":29.48,"low":29.21,"close":29.47,"volume":22934,"rsi_14":60.02,"sma_20":30.67,"sma_60":30.49,"sma_120":30.57},{"date":"2025-08-28","open":29.47,"high":29.68,"low":29.36,"close":29.68,"volume":19113,"rsi_14":50.13,"sma_20":30.64,"sma_60":30.49,"sma_120":30.56},{"date":"2025-08-29","open":29.68,"high":29.81,"low":29.62,"close":29.75,"volume":12285,"rsi_14":61.86,"sma_20":30.64,"sma_60":30.5,"sma_120":30.56},{"date":"2025-09-02","open":29.4,"high":29.72,"low":29.4,"close":29.52,"volume":35287,"rsi_14":49.21,"sma_20":30.64,"sma_60":30.51,"sma_120":30.55},{"date":"2025-09-03","open":29.62,"high":29.62,"low":29.26,"close":29.31,"volume":13118,"rsi_14":32.57,"sma_20":30.61,"sma_60":30.51,"sma_120":30.53},{"date":"2025-09-04","open":29.49,"high":29.49,"low":29.32,"close":29.35,"volume":21526,"rsi_14":36.97,"sma_20":30.58,"sma_60":30.51,"sma_120":30.52},{"date":"2025-09-05","open":29.32,"high":29.32,"low":28.94,"close":29.24,"volume":30462,"rsi_14":35.67,"sma_20":30.57,"sma_60":30.5,"sma_120":30.51},{"date":"2025-09-08","open":29.33,"high":29.33,"low":28.85,"close":29.07,"volume":21639,"rsi_14":31.91,"sma_20":30.54,"sma_60":30.5,"sma_120":30.49},{"date":"2025-09-09","open":29.18,"high":29.22,"low":29.03,"close":29.19,"volume":70754,"rsi_14":40.68,"sma_20":30.53,"sma_60":30.48,"sma_120":30.46},{"date":"2025-09-10","open":29.19,"high":29.37,"low":28.93,"close":28.93,"volume":35606,"rsi_14":25.57,"sma_20":30.5,"sma_60":30.47,"sma_120":30.44},{"date":"2025-09-11","open":28.84,"high":29.23,"low":28.84,"close":29.23,"volume":25490,"rsi_14":34.5,"sma_20":30.47,"sma_60":30.46,"sma_120":30.42},{"date":"2025-09-12","open":29.01,"high":29.2,"low":29.01,"close":29.08,"volume":74591,"rsi_14":31.46,"sma_20":30.43,"sma_60":30.45,"sma_120":30.4},{"date":"2025-09-15","open":29.14,"high":29.19,"low":28.99,"close":28.99,"volume":25139,"rsi_14":30.73,"sma_20":30.39,"sma_60":30.45,"sma_120":30.38},{"date":"2025-09-16","open":29.13,"high":29.24,"low":29.08,"close":29.17,"volume":14124,"rsi_14":35.47,"sma_20":30.36,"sma_60":30.44,"sma_120":30.36},{"date":"2025-09-17","open":29.27,"high":29.28,"low":29.13,"close":29.2,"volume":20977,"rsi_14":33.07,"sma_20":30.35,"sma_60":30.43,"sma_120":30.33},{"date":"2025-09-18","open":29.24,"high":29.37,"low":29.22,"close":29.25,"volume":17158,"rsi_14":39.22,"sma_20":30.32,"sma_60":30.43,"sma_120":30.31},{"date":"2025-09-19","open":29.13,"high":29.13,"low":28.6,"close":28.71,"volume":21797,"rsi_14":28.85,"sma_20":30.26,"sma_60":30.43,"sma_120":30.29},{"date":"2025-09-22","open":28.44,"high":28.48,"low":28.23,"close":28.23,"volume":19167,"rsi_14":26.16,"sma_20":30.18,"sma_60":30.41,"sma_120":30.26},{"date":"2025-09-23","open":28.34,"high":28.61,"low":28.34,"close":28.61,"volume":30779,"rsi_14":37.92,"sma_20":30.12,"sma_60":30.39,"sma_120":30.23},{"date":"2025-09-24","open":28.7,"high":28.94,"low":28.7,"close":28.83,"volume":37289,"rsi_14":41.46,"sma_20":30.07,"sma_60":30.38,"sma_120":30.21},{"date":"2025-09-25","open":29.01,"high":29.04,"low":28.87,"close":29.02,"volume":14379,"rsi_14":46.46,"sma_20":30.02,"sma_60":30.38,"sma_120":30.19},{"date":"2025-09-26","open":29.06,"high":29.43,"low":28.99,"close":28.99,"volume":16246,"rsi_14":48.65,"sma_20":29.98,"sma_60":30.37,"sma_120":30.2},{"date":"2025-09-29","open":29.14,"high":29.14,"low":28.45,"close":28.59,"volume":22261,"rsi_14":41.0,"sma_20":29.92,"sma_60":30.35,"sma_120":30.21},{"date":"2025-09-30","open":28.58,"high":28.63,"low":28.37,"close":28.63,"volume":17193,"rsi_14":45.11,"sma_20":29.88,"sma_60":30.34,"sma_120":30.23},{"date":"2025-10-01","open":28.62,"high":28.65,"low":28.45,"close":28.45,"volume":161216,"rsi_14":36.93,"sma_20":29.83,"sma_60":30.32,"sma_120":30.23},{"date":"2025-10-02","open":28.61,"high":28.62,"low":28.23,"close":28.23,"volume":65366,"rsi_14":35.99,"sma_20":29.78,"sma_60":30.3,"sma_120":30.24},{"date":"2025-10-03","open":28.46,"high":28.61,"low":28.34,"close":28.35,"volume":64574,"rsi_14":39.62,"sma_20":29.73,"sma_60":30.28,"sma_120":30.25},{"date":"2025-10-06","open":28.32,"high":28.41,"low":28.03,"close":28.23,"volume":28052,"rsi_14":34.5,"sma_20":29.69,"sma_60":30.26,"sma_120":30.25},{"date":"2025-10-07","open":28.07,"high":28.19,"low":27.96,"close":28.14,"volume":33268,"rsi_14":32.79,"sma_20":29.63,"sma_60":30.23,"sma_120":30.24},{"date":"2025-10-08","open":28.22,"high":28.22,"low":28.06,"close":28.2,"volume":46792,"rsi_14":32.92,"sma_20":29.6,"sma_60":30.21,"sma_120":30.24},{"date":"2025-10-09","open":28.13,"high":28.13,"low":27.67,"close":27.7,"volume":21637,"rsi_14":33.44,"sma_20":29.52,"sma_60":30.18,"sma_120":30.22},{"date":"2025-10-10","open":27.69,"high":27.74,"low":27.16,"close":27.2,"volume":61776,"rsi_14":33.23,"sma_20":29.42,"sma_60":30.15,"sma_120":30.21},{"date":"2025-10-13","open":27.34,"high":27.66,"low":27.29,"close":27.66,"volume":34999,"rsi_14":34.88,"sma_20":29.35,"sma_60":30.11,"sma_120":30.2},{"date":"2025-10-14","open":27.33,"high":27.64,"low":27.25,"close":27.58,"volume":28893,"rsi_14":29.26,"sma_20":29.27,"sma_60":30.08,"sma_120":30.19},{"date":"2025-10-15","open":27.8,"high":27.94,"low":27.73,"close":27.86,"volume":29213,"rsi_14":31.25,"sma_20":29.2,"sma_60":30.06,"sma_120":30.18},{"date":"2025-10-16","open":27.91,"high":27.91,"low":27.5,"close":27.57,"volume":30828,"rsi_14":28.9,"sma_20":29.11,"sma_60":30.03,"sma_120":30.16},{"date":"2025-10-17","open":27.46,"high":27.64,"low":27.46,"close":27.62,"volume":38611,"rsi_14":33.92,"sma_20":29.06,"sma_60":30.0,"sma_120":30.14},{"date":"2025-10-20","open":27.89,"high":28.1,"low":27.83,"close":27.96,"volume":61710,"rsi_14":39.91,"sma_20":29.04,"sma_60":29.97,"sma_120":30.13},{"date":"2025-10-21","open":27.94,"high":28.06,"low":27.92,"close":28.05,"volume":81414,"rsi_14":43.82,"sma_20":29.01,"sma_60":29.94,"sma_120":30.12},{"date":"2025-10-22","open":28.13,"high":28.4,"low":27.95,"close":28.32,"volume":23465,"rsi_14":51.48,"sma_20":28.99,"sma_60":29.91,"sma_120":30.12},{"date":"2025-10-23","open":28.44,"high":28.54,"low":28.37,"close":28.46,"volume":45918,"rsi_14":51.63,"sma_20":28.96,"sma_60":29.88,"sma_120":30.12},{"date":"2025-10-24","open":28.46,"high":28.57,"low":28.36,"close":28.46,"volume":31640,"rsi_14":53.69,"sma_20":28.93,"sma_60":29.85,"sma_120":30.12},{"date":"2025-10-27","open":28.43,"high":28.58,"low":28.41,"close":28.41,"volume":46429,"rsi_14":54.36,"sma_20":28.92,"sma_60":29.83,"sma_120":30.12},{"date":"2025-10-28","open":28.5,"high":28.61,"low":28.46,"close":28.49,"volume":16532,"rsi_14":54.65,"sma_20":28.92,"sma_60":29.81,"sma_120":30.12},{"date":"2025-10-29","open":28.52,"high":28.58,"low":28.26,"close":28.26,"volume":21858,"rsi_14":59.83,"sma_20":28.91,"sma_60":29.78,"sma_120":30.12},{"date":"2025-10-30","open":28.44,"high":28.58,"low":28.4,"close":28.58,"volume":53357,"rsi_14":75.92,"sma_20":28.92,"sma_60":29.76,"sma_120":30.11},{"date":"2025-10-31","open":28.66,"high":28.66,"low":28.35,"close":28.49,"volume":57542,"rsi_14":67.87,"sma_20":28.93,"sma_60":29.74,"sma_120":30.11},{"date":"2025-11-03","open":28.33,"high":28.53,"low":28.17,"close":28.53,"volume":34975,"rsi_14":71.04,"sma_20":28.95,"sma_60":29.72,"sma_120":30.1},{"date":"2025-11-04","open":28.24,"high":28.37,"low":28.2,"close":28.33,"volume":34046,"rsi_14":60.94,"sma_20":28.96,"sma_60":29.71,"sma_120":30.08},{"date":"2025-11-05","open":28.33,"high":28.75,"low":28.33,"close":28.67,"volume":37755,"rsi_14":74.72,"sma_20":28.98,"sma_60":29.69,"sma_120":30.07},{"date":"2025-11-06","open":28.9,"high":29.0,"low":28.68,"close":29.0,"volume":171413,"rsi_14":77.52,"sma_20":29.05,"sma_60":29.68,"sma_120":30.06},{"date":"2025-11-07","open":28.7,"high":29.05,"low":28.59,"close":29.05,"volume":58531,"rsi_14":74.56,"sma_20":29.14,"sma_60":29.66,"sma_120":30.05},{"date":"2025-11-10","open":28.75,"high":29.15,"low":28.75,"close":29.07,"volume":54519,"rsi_14":73.8,"sma_20":29.22,"sma_60":29.65,"sma_120":30.04},{"date":"2025-11-11","open":29.16,"high":29.33,"low":29.09,"close":29.32,"volume":90343,"rsi_14":73.52,"sma_20":29.31,"sma_60":29.65,"sma_120":30.04},{"date":"2025-11-12","open":29.12,"high":29.26,"low":29.01,"close":29.15,"volume":74917,"rsi_14":65.92,"sma_20":29.37,"sma_60":29.64,"sma_120":30.04},{"date":"2025-11-13","open":29.22,"high":29.28,"low":28.95,"close":29.15,"volume":118480,"rsi_14":65.92,"sma_20":29.45,"sma_60":29.63,"sma_120":30.03},{"date":"2025-11-14","open":29.05,"high":29.68,"low":29.05,"close":29.55,"volume":58361,"rsi_14":72.69,"sma_20":29.55,"sma_60":29.62,"sma_120":30.03},{"date":"2025-11-17","open":29.61,"high":29.75,"low":29.31,"close":29.35,"volume":19690,"rsi_14":66.3,"sma_20":29.63,"sma_60":29.62,"sma_120":30.03},{"date":"2025-11-18","open":29.38,"high":29.45,"low":29.16,"close":29.35,"volume":143761,"rsi_14":72.4,"sma_20":29.69,"sma_60":29.61,"sma_120":30.03},{"date":"2025-11-19","open":29.22,"high":29.49,"low":29.1,"close":29.34,"volume":46540,"rsi_14":67.89,"sma_20":29.74,"sma_60":29.6,"sma_120":30.04},{"date":"2025-11-20","open":29.32,"high":29.71,"low":29.17,"close":29.29,"volume":54894,"rsi_14":69.48,"sma_20":29.79,"sma_60":29.59,"sma_120":30.04},{"date":"2025-11-21","open":29.4,"high":29.6,"low":29.26,"close":29.55,"volume":25646,"rsi_14":72.46,"sma_20":29.84,"sma_60":29.59,"sma_120":30.04},{"date":"2025-11-24","open":29.37,"high":29.52,"low":29.25,"close":29.39,"volume":60203,"rsi_14":73.39,"sma_20":29.89,"sma_60":29.58,"sma_120":30.04},{"date":"2025-11-25","open":29.49,"high":29.66,"low":29.44,"close":29.59,"volume":49861,"rsi_14":71.69,"sma_20":29.95,"sma_60":29.58,"sma_120":30.05},{"date":"2025-11-26","open":29.9,"high":30.04,"low":29.82,"close":29.82,"volume":12394,"rsi_14":70.26,"sma_20":30.03,"sma_60":29.59,"sma_120":30.05},{"date":"2025-11-28","open":29.8,"high":30.17,"low":29.8,"close":30.13,"volume":11188,"rsi_14":73.62,"sma_20":30.11,"sma_60":29.6,"sma_120":30.06},{"date":"2025-12-01","open":29.94,"high":30.27,"low":29.94,"close":30.27,"volume":121132,"rsi_14":63.76,"sma_20":30.18,"sma_60":29.61,"sma_120":30.06},{"date":"2025-12-02","open":30.25,"high":30.25,"low":29.57,"close":29.57,"volume":86196,"rsi_14":46.33,"sma_20":30.21,"sma_60":29.61,"sma_120":30.05},{"date":"2025-12-03","open":29.61,"high":30.15,"low":29.61,"close":30.04,"volume":39665,"rsi_14":56.14,"sma_20":30.27,"sma_60":29.62,"sma_120":30.05},{"date":"2025-12-04","open":30.25,"high":30.35,"low":30.22,"close":30.26,"volume":15086,"rsi_14":58.9,"sma_20":30.33,"sma_60":29.63,"sma_120":30.05},{"date":"2025-12-05","open":30.23,"high":30.5,"low":30.18,"close":30.18,"volume":29212,"rsi_14":52.27,"sma_20":30.36,"sma_60":29.64,"sma_120":30.05},{"date":"2025-12-08","open":30.31,"high":30.31,"low":30.0,"close":30.0,"volume":20091,"rsi_14":52.58,"sma_20":30.39,"sma_60":29.65,"sma_120":30.05},{"date":"2025-12-09","open":30.31,"high":30.36,"low":29.38,"close":29.38,"volume":37735,"rsi_14":44.13,"sma_20":30.38,"sma_60":29.65,"sma_120":30.05},{"date":"2025-12-10","open":30.06,"high":30.06,"low":29.65,"close":29.91,"volume":76058,"rsi_14":51.01,"sma_20":30.38,"sma_60":29.65,"sma_120":30.05},{"date":"2025-12-11","open":29.91,"high":29.95,"low":29.79,"close":29.93,"volume":12082,"rsi_14":51.81,"sma_20":30.4,"sma_60":29.66,"sma_120":30.05},{"date":"2025-12-12","open":29.73,"high":29.95,"low":29.73,"close":29.76,"volume":23662,"rsi_14":46.76,"sma_20":30.41,"sma_60":29.66,"sma_120":30.04},{"date":"2025-12-15","open":30.03,"high":30.03,"low":29.71,"close":29.86,"volume":33178,"rsi_14":49.88,"sma_20":30.4,"sma_60":29.67,"sma_120":30.05},{"date":"2025-12-16","open":29.63,"high":29.68,"low":29.29,"close":29.3,"volume":44452,"rsi_14":41.43,"sma_20":30.37,"sma_60":29.68,"sma_120":30.04},{"date":"2025-12-17","open":29.35,"high":29.62,"low":29.35,"close":29.51,"volume":42008,"rsi_14":41.24,"sma_20":30.36,"sma_60":29.69,"sma_120":30.04},{"date":"2025-12-18","open":29.46,"high":29.7,"low":29.31,"close":29.37,"volume":43509,"rsi_14":35.67,"sma_20":30.33,"sma_60":29.69,"sma_120":30.03},{"date":"2025-12-19","open":29.5,"high":29.55,"low":29.23,"close":29.23,"volume":33570,"rsi_14":37.44,"sma_20":30.3,"sma_60":29.68,"sma_120":30.03},{"date":"2025-12-22","open":29.44,"high":29.57,"low":29.34,"close":29.49,"volume":20039,"rsi_14":48.94,"sma_20":30.28,"sma_60":29.68,"sma_120":30.03},{"date":"2025-12-23","open":29.53,"high":29.7,"low":29.45,"close":29.61,"volume":133501,"rsi_14":43.73,"sma_20":30.26,"sma_60":29.69,"sma_120":30.02},{"date":"2025-12-24","open":29.69,"high":29.78,"low":29.62,"close":29.62,"volume":37692,"rsi_14":39.88,"sma_20":30.24,"sma_60":29.7,"sma_120":30.02},{"date":"2025-12-26","open":29.52,"high":29.59,"low":29.35,"close":29.39,"volume":353744,"rsi_14":37.98,"sma_20":30.19,"sma_60":29.71,"sma_120":30.01},{"date":"2025-12-29","open":29.64,"high":29.68,"low":29.36,"close":29.36,"volume":179040,"rsi_14":39.88,"sma_20":30.13,"sma_60":29.72,"sma_120":30.01},{"date":"2025-12-30","open":29.57,"high":29.69,"low":29.42,"close":29.42,"volume":162156,"rsi_14":50.76,"sma_20":30.09,"sma_60":29.73,"sma_120":30.01},{"date":"2025-12-31","open":29.61,"high":29.68,"low":29.41,"close":29.49,"volume":61676,"rsi_14":40.09,"sma_20":30.08,"sma_60":29.75,"sma_120":30.0},{"date":"2026-01-02","open":29.41,"high":29.92,"low":29.39,"close":29.79,"volume":101685,"rsi_14":47.15,"sma_20":30.07,"sma_60":29.77,"sma_120":30.0},{"date":"2026-01-05","open":29.89,"high":29.9,"low":29.5,"close":29.84,"volume":43191,"rsi_14":51.71,"sma_20":30.05,"sma_60":29.79,"sma_120":30.0},{"date":"2026-01-06","open":29.87,"high":29.88,"low":29.35,"close":29.41,"volume":107097,"rsi_14":41.42,"sma_20":30.01,"sma_60":29.81,"sma_120":29.99},{"date":"2026-01-07","open":29.41,"high":29.5,"low":29.26,"close":29.3,"volume":40207,"rsi_14":50.0,"sma_20":29.97,"sma_60":29.84,"sma_120":29.99},{"date":"2026-01-08","open":29.49,"high":29.98,"low":29.49,"close":29.84,"volume":18371,"rsi_14":56.47,"sma_20":30.0,"sma_60":29.86,"sma_120":29.99},{"date":"2026-01-09","open":29.85,"high":30.24,"low":29.85,"close":30.18,"volume":38359,"rsi_14":64.96,"sma_20":30.01,"sma_60":29.9,"sma_120":29.99},{"date":"2026-01-12","open":30.4,"high":30.53,"low":30.25,"close":30.48,"volume":35129,"rsi_14":71.77,"sma_20":30.04,"sma_60":29.94,"sma_120":30.0},{"date":"2026-01-13","open":30.61,"high":31.02,"low":30.57,"close":30.99,"volume":32318,"rsi_14":74.05,"sma_20":30.1,"sma_60":29.99,"sma_120":30.01},{"date":"2026-01-14","open":31.14,"high":31.25,"low":31.02,"close":31.03,"volume":40391,"rsi_14":73.32,"sma_20":30.16,"sma_60":30.04,"sma_120":30.02},{"date":"2026-01-15","open":30.82,"high":31.1,"low":30.78,"close":31.03,"volume":22635,"rsi_14":73.29,"sma_20":30.25,"sma_60":30.08,"sma_120":30.02},{"date":"2026-01-16","open":31.07,"high":31.34,"low":31.07,"close":31.34,"volume":17139,"rsi_14":81.53,"sma_20":30.34,"sma_60":30.13,"sma_120":30.03},{"date":"2026-01-20","open":31.05,"high":31.3,"low":30.92,"close":30.97,"volume":36829,"rsi_14":73.56,"sma_20":30.42,"sma_60":30.17,"sma_120":30.04},{"date":"2026-01-21","open":31.44,"high":31.54,"low":31.01,"close":31.01,"volume":50125,"rsi_14":73.41,"sma_20":30.51,"sma_60":30.2,"sma_120":30.04},{"date":"2026-01-22","open":30.98,"high":31.45,"low":30.98,"close":31.45,"volume":21892,"rsi_14":75.98,"sma_20":30.61,"sma_60":30.24,"sma_120":30.05},{"date":"2026-01-23","open":31.28,"high":31.55,"low":31.14,"close":31.34,"volume":26500,"rsi_14":71.63,"sma_20":30.7,"sma_60":30.29,"sma_120":30.06},{"date":"2026-01-26","open":31.4,"high":31.42,"low":31.23,"close":31.42,"volume":14800,"rsi_14":71.86,"sma_20":30.79,"sma_60":30.33,"sma_120":30.07},{"date":"2026-01-27","open":31.54,"high":31.87,"low":31.47,"close":31.87,"volume":36300,"rsi_14":83.97,"sma_20":30.92,"sma_60":30.38,"sma_120":30.08},{"date":"2026-01-28","open":31.85,"high":32.05,"low":31.75,"close":32.05,"volume":60000,"rsi_14":87.2,"sma_20":31.05,"sma_60":30.43,"sma_120":30.1},{"date":"2026-01-29","open":32.27,"high":32.32,"low":32.06,"close":32.32,"volume":36200,"rsi_14":86.21,"sma_20":31.2,"sma_60":30.49,"sma_120":30.12},{"date":"2026-01-30","open":32.31,"high":32.31,"low":31.45,"close":32.06,"volume":15500,"rsi_14":78.01,"sma_20":31.33,"sma_60":30.54,"sma_120":30.13},{"date":"2026-02-02","open":31.95,"high":31.95,"low":31.64,"close":31.81,"volume":109200,"rsi_14":70.19,"sma_20":31.43,"sma_60":30.59,"sma_120":30.15},{"date":"2026-02-03","open":32.1,"high":32.28,"low":31.86,"close":32.28,"volume":34200,"rsi_14":69.79,"sma_20":31.56,"sma_60":30.64,"sma_120":30.17},{"date":"2026-02-04","open":32.21,"high":32.63,"low":32.15,"close":32.63,"volume":28100,"rsi_14":72.42,"sma_20":31.72,"sma_60":30.7,"sma_120":30.19},{"date":"2026-02-05","open":31.76,"high":32.64,"low":31.76,"close":32.64,"volume":15400,"rsi_14":72.45,"sma_20":31.89,"sma_60":30.75,"sma_120":30.21},{"date":"2026-02-06","open":32.53,"high":32.64,"low":32.41,"close":32.64,"volume":27800,"rsi_14":69.88,"sma_20":32.03,"sma_60":30.8,"sma_120":30.23},{"date":"2026-02-09","open":32.39,"high":32.81,"low":32.39,"close":32.77,"volume":38160,"rsi_14":81.07,"sma_20":30.77,"sma_60":30.31,"sma_120":30.07},{"date":"2026-02-10","open":32.72,"high":32.95,"low":32.5,"close":32.94,"volume":26903,"rsi_14":81.56,"sma_20":30.94,"sma_60":30.38,"sma_120":30.09},{"date":"2026-02-11","open":33.28,"high":33.43,"low":33.18,"close":33.19,"volume":46869,"rsi_14":89.66,"sma_20":31.12,"sma_60":30.45,"sma_120":30.12},{"date":"2026-02-12","open":33.31,"high":33.39,"low":32.88,"close":33.04,"volume":31863,"rsi_14":91.85,"sma_20":31.31,"sma_60":30.52,"sma_120":30.14},{"date":"2026-02-13","open":33.06,"high":33.85,"low":32.97,"close":33.85,"volume":93976,"rsi_14":92.31,"sma_20":31.54,"sma_60":30.6,"sma_120":30.17},{"date":"2026-02-17","open":33.34,"high":33.77,"low":33.27,"close":33.65,"volume":28434,"rsi_14":89.13,"sma_20":31.75,"sma_60":30.68,"sma_120":30.2},{"date":"2026-02-18","open":34.06,"high":34.12,"low":33.76,"close":33.95,"volume":78500,"rsi_14":79.88,"sma_20":32.91,"sma_60":31.22,"sma_120":30.41},{"date":"2026-02-19","open":33.96,"high":33.96,"low":33.63,"close":33.7,"volume":30400,"rsi_14":71.87,"sma_20":33.05,"sma_60":31.29,"sma_120":30.44},{"date":"2026-02-20","open":33.96,"high":34.15,"low":33.68,"close":34.15,"volume":37705,"rsi_14":89.42,"sma_20":31.97,"sma_60":30.77,"sma_120":30.24},{"date":"2026-02-23","open":33.83,"high":34.21,"low":33.68,"close":33.85,"volume":29000,"rsi_14":80.17,"sma_20":33.31,"sma_60":31.42,"sma_120":30.5},{"date":"2026-02-24","open":33.85,"high":33.97,"low":33.71,"close":33.78,"volume":53150,"rsi_14":80.61,"sma_20":32.17,"sma_60":30.85,"sma_120":30.27},{"date":"2026-02-25","open":33.74,"high":33.74,"low":33.35,"close":33.57,"volume":27858,"rsi_14":79.59,"sma_20":32.39,"sma_60":30.92,"sma_120":30.3},{"date":"2026-02-26","open":33.48,"high":34.07,"low":33.48,"close":34.07,"volume":27888,"rsi_14":80.97,"sma_20":32.63,"sma_60":31.0,"sma_120":30.33},{"date":"2026-02-27","open":33.87,"high":34.26,"low":33.87,"close":34.04,"volume":36892,"rsi_14":79.53,"sma_20":32.84,"sma_60":31.07,"sma_120":30.36},{"date":"2026-03-02","open":34.61,"high":34.82,"low":34.33,"close":34.73,"volume":30089,"rsi_14":86.94,"sma_20":33.05,"sma_60":31.15,"sma_120":30.4},{"date":"2026-03-03","open":34.53,"high":34.9,"low":34.19,"close":34.38,"volume":36993,"rsi_14":81.97,"sma_20":33.23,"sma_60":31.22,"sma_120":30.43},{"date":"2026-03-04","open":34.28,"high":34.61,"low":34.17,"close":34.5,"volume":33747,"rsi_14":80.37,"sma_20":33.38,"sma_60":31.3,"sma_120":30.46},{"date":"2026-03-05","open":34.49,"high":34.84,"low":34.37,"close":34.5,"volume":119797,"rsi_14":72.64,"sma_20":33.54,"sma_60":31.36,"sma_120":30.49},{"date":"2026-03-06","open":34.64,"high":34.73,"low":34.51,"close":34.72,"volume":22427,"rsi_14":71.81,"sma_20":33.7,"sma_60":31.44,"sma_120":30.53},{"date":"2026-03-09","open":34.8,"high":34.84,"low":34.4,"close":34.46,"volume":86349,"rsi_14":63.08,"sma_20":33.83,"sma_60":31.51,"sma_120":30.56},{"date":"2026-03-10","open":34.45,"high":34.72,"low":34.21,"close":34.3,"volume":50221,"rsi_14":59.3,"sma_20":33.96,"sma_60":31.57,"sma_120":30.59},{"date":"2026-03-11","open":34.04,"high":34.45,"low":34.01,"close":34.35,"volume":49872,"rsi_14":50.7,"sma_20":34.11,"sma_60":31.64,"sma_120":30.62},{"date":"2026-03-12","open":34.46,"high":34.59,"low":34.13,"close":34.2,"volume":136404,"rsi_14":48.16,"sma_20":34.22,"sma_60":31.7,"sma_120":30.64},{"date":"2026-03-13","open":34.23,"high":34.43,"low":34.05,"close":34.43,"volume":19402,"rsi_14":46.37,"sma_20":34.28,"sma_60":31.77,"sma_120":30.68},{"date":"2026-03-16","open":34.48,"high":34.48,"low":34.17,"close":34.29,"volume":25457,"rsi_14":50.76,"sma_20":34.32,"sma_60":31.83,"sma_120":30.71},{"date":"2026-03-17","open":34.27,"high":34.8,"low":34.27,"close":34.6,"volume":62537,"rsi_14":56.9,"sma_20":34.38,"sma_60":31.9,"sma_120":30.74},{"date":"2026-03-18","open":34.44,"high":34.62,"low":34.37,"close":34.42,"volume":30033,"rsi_14":47.81,"sma_20":34.42,"sma_60":31.95,"sma_120":30.78},{"date":"2026-03-19","open":34.36,"high":34.95,"low":34.36,"close":34.95,"volume":24998,"rsi_14":56.44,"sma_20":34.45,"sma_60":32.03,"sma_120":30.82},{"date":"2026-03-20","open":35.0,"high":35.17,"low":34.68,"close":34.92,"volume":110912,"rsi_14":53.53,"sma_20":34.49,"sma_60":32.11,"sma_120":30.86},{"date":"2026-03-23","open":34.37,"high":35.12,"low":34.3,"close":35.1,"volume":43644,"rsi_14":60.86,"sma_20":34.51,"sma_60":32.18,"sma_120":30.9},{"date":"2026-03-24","open":35.16,"high":35.75,"low":35.16,"close":35.58,"volume":105682,"rsi_14":65.61,"sma_20":34.58,"sma_60":32.27,"sma_120":30.95},{"date":"2026-03-25","open":35.53,"high":35.53,"low":35.12,"close":35.37,"volume":121115,"rsi_14":60.45,"sma_20":34.64,"sma_60":32.35,"sma_120":30.99},{"date":"2026-03-26","open":35.44,"high":35.65,"low":35.19,"close":35.64,"volume":25962,"rsi_14":62.37,"sma_20":34.69,"sma_60":32.43,"sma_120":31.04},{"date":"2026-03-27","open":35.59,"high":35.74,"low":35.1,"close":35.28,"volume":99419,"rsi_14":62.37,"sma_20":34.73,"sma_60":32.52,"sma_120":31.09},{"date":"2026-03-30","open":35.67,"high":35.67,"low":34.86,"close":35.07,"volume":115335,"rsi_14":62.2,"sma_20":34.75,"sma_60":32.6,"sma_120":31.13},{"date":"2026-03-31","open":34.71,"high":35.13,"low":34.24,"close":34.57,"volume":107830,"rsi_14":52.37,"sma_20":34.75,"sma_60":32.67,"sma_120":31.16},{"date":"2026-04-01","open":34.39,"high":34.39,"low":33.6,"close":34.07,"volume":152399,"rsi_14":49.65,"sma_20":34.73,"sma_60":32.74,"sma_120":31.2},{"date":"2026-04-02","open":34.22,"high":34.54,"low":34.22,"close":34.26,"volume":31335,"rsi_14":47.92,"sma_20":34.71,"sma_60":32.8,"sma_120":31.24},{"date":"2026-04-06","open":34.3,"high":34.44,"low":34.22,"close":34.34,"volume":27645,"rsi_14":50.62,"sma_20":34.69,"sma_60":32.88,"sma_120":31.28},{"date":"2026-04-07","open":34.68,"high":34.78,"low":34.35,"close":34.77,"volume":33380,"rsi_14":52.05,"sma_20":34.72,"sma_60":32.96,"sma_120":31.32},{"date":"2026-04-08","open":34.06,"high":34.66,"low":33.8,"close":34.54,"volume":53295,"rsi_14":51.43,"sma_20":34.73,"sma_60":33.04,"sma_120":31.36},{"date":"2026-04-09","open":34.82,"high":35.03,"low":34.24,"close":34.24,"volume":37434,"rsi_14":41.06,"sma_20":34.73,"sma_60":33.12,"sma_120":31.4},{"date":"2026-04-10","open":34.54,"high":34.69,"low":34.41,"close":34.41,"volume":20790,"rsi_14":43.8,"sma_20":34.74,"sma_60":33.19,"sma_120":31.44},{"date":"2026-04-13","open":34.89,"high":34.89,"low":34.0,"close":34.14,"volume":34626,"rsi_14":38.57,"sma_20":34.73,"sma_60":33.26,"sma_120":31.48},{"date":"2026-04-14","open":34.44,"high":34.44,"low":33.61,"close":34.28,"volume":51052,"rsi_14":33.16,"sma_20":34.73,"sma_60":33.33,"sma_120":31.52},{"date":"2026-04-15","open":33.69,"high":33.84,"low":33.49,"close":33.57,"volume":135047,"rsi_14":29.36,"sma_20":34.68,"sma_60":33.39,"sma_120":31.55},{"date":"2026-04-16","open":33.61,"high":34.08,"low":33.61,"close":33.76,"volume":11763,"rsi_14":28.04,"sma_20":34.64,"sma_60":33.46,"sma_120":31.59},{"date":"2026-04-17","open":33.68,"high":33.68,"low":32.8,"close":32.8,"volume":58488,"rsi_14":24.59,"sma_20":34.54,"sma_60":33.51,"sma_120":31.62},{"date":"2026-04-20","open":33.6,"high":33.77,"low":33.54,"close":33.68,"volume":28792,"rsi_14":37.48,"sma_20":34.47,"sma_60":33.57,"sma_120":31.66},{"date":"2026-04-21","open":33.78,"high":33.99,"low":33.57,"close":33.89,"volume":73088,"rsi_14":43.54,"sma_20":34.41,"sma_60":33.63,"sma_120":31.7},{"date":"2026-04-22","open":34.07,"high":34.22,"low":33.99,"close":34.15,"volume":21667,"rsi_14":50.8,"sma_20":34.34,"sma_60":33.7,"sma_120":31.74},{"date":"2026-04-23","open":34.44,"high":34.5,"low":34.15,"close":34.15,"volume":25800,"rsi_14":48.86,"sma_20":34.28,"sma_60":33.77,"sma_120":31.79},{"date":"2026-04-24","open":34.48,"high":34.48,"low":34.0,"close":34.09,"volume":47758,"rsi_14":47.4,"sma_20":34.2,"sma_60":33.84,"sma_120":31.84},{"date":"2026-04-27","open":34.39,"high":34.42,"low":33.98,"close":33.98,"volume":17348,"rsi_14":41.2,"sma_20":34.14,"sma_60":33.9,"sma_120":31.88},{"date":"2026-04-28","open":34.66,"high":34.84,"low":34.4,"close":34.78,"volume":24380,"rsi_14":52.4,"sma_20":34.12,"sma_60":33.97,"sma_120":31.94},{"date":"2026-04-29","open":34.82,"high":35.46,"low":34.82,"close":35.46,"volume":62150,"rsi_14":60.56,"sma_20":34.16,"sma_60":34.05,"sma_120":31.99},{"date":"2026-04-30","open":35.41,"high":36.14,"low":35.27,"close":36.14,"volume":71026,"rsi_14":64.12,"sma_20":34.27,"sma_60":34.13,"sma_120":32.06},{"date":"2026-05-01","open":35.65,"high":35.92,"low":35.4,"close":35.66,"volume":54479,"rsi_14":62.14,"sma_20":34.34,"sma_60":34.2,"sma_120":32.12},{"date":"2026-05-04","open":35.81,"high":36.09,"low":35.76,"close":35.91,"volume":39038,"rsi_14":62.76,"sma_20":34.42,"sma_60":34.27,"sma_120":32.18},{"date":"2026-05-05","open":35.96,"high":36.12,"low":35.63,"close":35.9,"volume":15714,"rsi_14":71.2,"sma_20":34.48,"sma_60":34.34,"sma_120":32.23},{"date":"2026-05-06","open":35.52,"high":35.52,"low":34.87,"close":35.05,"volume":29070,"rsi_14":60.06,"sma_20":34.5,"sma_60":34.4,"sma_120":32.28},{"date":"2026-05-07","open":34.68,"high":35.6,"low":34.63,"close":35.6,"volume":8071,"rsi_14":73.26,"sma_20":34.56,"sma_60":34.47,"sma_120":32.33},{"date":"2026-05-08","open":35.73,"high":35.73,"low":35.22,"close":35.46,"volume":111416,"rsi_14":66.89,"sma_20":34.62,"sma_60":34.53,"sma_120":32.39},{"date":"2026-05-11","open":35.28,"high":35.73,"low":35.23,"close":35.64,"volume":31407,"rsi_14":67.87,"sma_20":34.7,"sma_60":34.57,"sma_120":32.44},{"date":"2026-05-12","open":35.44,"high":36.09,"low":35.42,"close":36.03,"volume":25472,"rsi_14":67.75,"sma_20":34.78,"sma_60":34.61,"sma_120":32.49},{"date":"2026-05-13","open":36.09,"high":36.14,"low":35.81,"close":36.12,"volume":16742,"rsi_14":67.9,"sma_20":34.91,"sma_60":34.65,"sma_120":32.55},{"date":"2026-05-14","open":36.44,"high":36.82,"low":36.44,"close":36.8,"volume":44513,"rsi_14":73.04,"sma_20":35.06,"sma_60":34.71,"sma_120":32.61},{"date":"2026-05-15","open":36.82,"high":36.99,"low":36.68,"close":36.91,"volume":31200,"rsi_14":74.74,"sma_20":35.27,"sma_60":34.75,"sma_120":32.68},{"date":"2026-05-18","open":36.7,"high":37.25,"low":36.7,"close":37.16,"volume":12235,"rsi_14":72.1,"sma_20":35.44,"sma_60":34.8,"sma_120":32.74},{"date":"2026-05-19","open":37.12,"high":37.52,"low":37.12,"close":37.47,"volume":13916,"rsi_14":70.14,"sma_20":35.62,"sma_60":34.85,"sma_120":32.81},{"date":"2026-05-20","open":37.43,"high":37.54,"low":36.79,"close":37.16,"volume":16180,"rsi_14":60.19,"sma_20":35.77,"sma_60":34.9,"sma_120":32.87},{"date":"2026-05-21","open":37.2,"high":37.42,"low":36.84,"close":37.02,"volume":73828,"rsi_14":65.23,"sma_20":35.91,"sma_60":34.94,"sma_120":32.93},{"date":"2026-05-22","open":37.08,"high":37.29,"low":36.98,"close":37.04,"volume":21256,"rsi_14":65.92,"sma_20":36.08,"sma_60":34.99,"sma_120":32.99},{"date":"2026-05-26","open":37.27,"high":37.27,"low":36.42,"close":36.78,"volume":13770,"rsi_14":56.4,"sma_20":36.19,"sma_60":35.02,"sma_120":33.05},{"date":"2026-05-27","open":36.36,"high":36.36,"low":35.77,"close":35.83,"volume":19058,"rsi_14":60.52,"sma_20":36.26,"sma_60":35.04,"sma_120":33.1},{"date":"2026-05-28","open":35.8,"high":35.8,"low":35.46,"close":35.65,"volume":18827,"rsi_14":50.62,"sma_20":36.27,"sma_60":35.06,"sma_120":33.44},{"date":"2026-05-29","open":35.01,"high":35.01,"low":34.47,"close":34.58,"volume":71579,"rsi_14":40.28,"sma_20":36.18,"sma_60":35.06,"sma_120":33.18},{"date":"2026-06-01","open":34.75,"high":35.03,"low":34.53,"close":34.95,"volume":34163,"rsi_14":42.78,"sma_20":36.14,"sma_60":35.07,"sma_120":33.22},{"date":"2026-06-02","open":34.98,"high":35.35,"low":34.64,"close":34.64,"volume":29130,"rsi_14":42.08,"sma_20":36.11,"sma_60":35.08,"sma_120":33.26},{"date":"2026-06-03","open":35.17,"high":35.51,"low":35.13,"close":35.2,"volume":42284,"rsi_14":42.6,"sma_20":36.05,"sma_60":35.08,"sma_120":33.29},{"date":"2026-06-04","open":35.2,"high":35.6,"low":35.04,"close":35.47,"volume":23827,"rsi_14":38.4,"sma_20":36.07,"sma_60":35.1,"sma_120":33.34},{"date":"2026-06-05","open":35.45,"high":35.56,"low":35.19,"close":35.21,"volume":15645,"rsi_14":34.5,"sma_20":36.05,"sma_60":35.12,"sma_120":33.38},{"date":"2026-06-08","open":35.51,"high":35.51,"low":34.93,"close":35.07,"volume":35497,"rsi_14":30.47,"sma_20":36.03,"sma_60":35.13,"sma_120":33.42},{"date":"2026-06-09","open":35.06,"high":35.32,"low":34.82,"close":35.32,"volume":8617,"rsi_14":26.09,"sma_20":36.0,"sma_60":35.14,"sma_120":33.46},{"date":"2026-06-10","open":35.0,"high":35.5,"low":35.0,"close":35.34,"volume":33081,"rsi_14":33.01,"sma_20":35.99,"sma_60":35.17,"sma_120":33.5},{"date":"2026-06-11","open":35.44,"high":35.44,"low":34.93,"close":35.05,"volume":14600,"rsi_14":30.64,"sma_20":35.93,"sma_60":35.17,"sma_120":33.54},{"date":"2026-06-12","open":34.95,"high":34.96,"low":34.49,"close":34.73,"volume":9269,"rsi_14":27.59,"sma_20":35.81,"sma_60":35.17,"sma_120":33.56},{"date":"2026-06-15","open":34.53,"high":34.53,"low":34.0,"close":34.16,"volume":73621,"rsi_14":26.79,"sma_20":35.68,"sma_60":35.16,"sma_120":33.59},{"date":"2026-06-16","open":34.06,"high":34.06,"low":33.64,"close":33.77,"volume":38205,"rsi_14":30.19,"sma_20":35.52,"sma_60":35.14,"sma_120":33.63},{"date":"2026-06-17","open":33.83,"high":33.83,"low":33.05,"close":33.05,"volume":34858,"rsi_14":29.24,"sma_20":35.31,"sma_60":35.12,"sma_120":33.65},{"date":"2026-06-18","open":33.49,"high":33.97,"low":33.05,"close":33.97,"volume":23124,"rsi_14":40.94,"sma_20":35.12,"sma_60":35.08,"sma_120":33.67},{"date":"2026-06-22","open":33.49,"high":34.03,"low":33.29,"close":33.48,"volume":41508,"rsi_14":37.9,"sma_20":34.97,"sma_60":35.06,"sma_120":33.7},{"date":"2026-06-23","open":33.45,"high":34.68,"low":33.45,"close":34.39,"volume":132744,"rsi_14":46.29,"sma_20":34.82,"sma_60":35.03,"sma_120":33.73},{"date":"2026-06-24","open":33.95,"high":33.95,"low":33.28,"close":33.71,"volume":50446,"rsi_14":36.43,"sma_20":34.66,"sma_60":35.0,"sma_120":33.76},{"date":"2026-06-25","open":33.31,"high":34.33,"low":33.2,"close":34.33,"volume":19963,"rsi_14":38.8,"sma_20":34.58,"sma_60":34.99,"sma_120":33.8},{"date":"2026-06-26","open":33.61,"high":34.54,"low":33.61,"close":34.54,"volume":51466,"rsi_14":41.01,"sma_20":34.52,"sma_60":34.98,"sma_120":33.83},{"date":"2026-06-29","open":33.95,"high":34.45,"low":33.95,"close":34.45,"volume":15371,"rsi_14":43.16,"sma_20":34.53,"sma_60":34.99,"sma_120":33.87},{"date":"2026-06-30","open":34.35,"high":34.6,"low":34.34,"close":34.49,"volume":26150,"rsi_14":42.89,"sma_20":34.52,"sma_60":35.0,"sma_120":33.9},{"date":"2026-07-01","open":34.29,"high":34.43,"low":34.12,"close":34.12,"volume":52182,"rsi_14":41.49,"sma_20":34.5,"sma_60":35.0,"sma_120":33.94},{"date":"2026-07-02","open":34.28,"high":34.67,"low":34.2,"close":34.44,"volume":17344,"rsi_14":45.26,"sma_20":34.45,"sma_60":34.99,"sma_120":33.98},{"date":"2026-07-06","open":34.48,"high":34.8,"low":34.12,"close":34.12,"volume":28536,"rsi_14":48.12,"sma_20":34.41,"sma_60":34.99,"sma_120":34.02},{"date":"2026-07-07","open":34.32,"high":35.34,"low":34.32,"close":35.11,"volume":144797,"rsi_14":58.07,"sma_20":34.39,"sma_60":35.0,"sma_120":34.06},{"date":"2026-07-08","open":35.13,"high":35.68,"low":35.13,"close":35.52,"volume":24408,"rsi_14":61.24,"sma_20":34.39,"sma_60":35.02,"sma_120":34.1},{"date":"2026-07-09","open":35.43,"high":35.46,"low":35.17,"close":35.17,"volume":15420,"rsi_14":66.54,"sma_20":34.4,"sma_60":35.04,"sma_120":34.15},{"date":"2026-07-10","open":35.32,"high":35.32,"low":34.79,"close":34.85,"volume":21674,"rsi_14":57.65,"sma_20":34.37,"sma_60":35.05,"sma_120":34.19},{"date":"2026-07-13","open":35.79,"high":35.82,"low":35.17,"close":35.7,"volume":20115,"rsi_14":67.6,"sma_20":34.41,"sma_60":35.08,"sma_120":34.24},{"date":"2026-07-14","open":35.85,"high":35.95,"low":35.7,"close":35.86,"volume":16959,"rsi_14":62.83,"sma_20":34.46,"sma_60":35.12,"sma_120":34.29},{"date":"2026-07-15","open":35.95,"high":35.96,"low":35.41,"close":35.49,"volume":12720,"rsi_14":64.98,"sma_20":34.52,"sma_60":35.16,"sma_120":34.33},{"date":"2026-07-16","open":35.4,"high":36.09,"low":35.4,"close":36.09,"volume":28764,"rsi_14":66.23,"sma_20":34.64,"sma_60":35.2,"sma_120":34.39},{"date":"2026-07-17","open":35.88,"high":36.17,"low":35.84,"close":35.97,"volume":11022,"rsi_14":63.11,"sma_20":34.79,"sma_60":35.24,"sma_120":34.43},{"date":"2026-07-20","open":35.56,"high":36.53,"low":35.56,"close":36.27,"volume":9425,"rsi_14":66.38,"sma_20":34.9,"sma_60":35.27,"sma_120":34.48},{"date":"2026-07-21","open":36.13,"high":36.39,"low":36.07,"close":36.23,"volume":26472,"rsi_14":66.49,"sma_20":35.05,"sma_60":35.31,"sma_120":34.54},{"date":"2026-07-22","open":36.21,"high":36.75,"low":36.21,"close":36.75,"volume":12025,"rsi_14":72.29,"sma_20":35.15,"sma_60":35.35,"sma_120":34.59},{"date":"2026-07-23","open":36.66,"high":36.88,"low":36.61,"close":36.86,"volume":18403,"rsi_14":70.43,"sma_20":35.31,"sma_60":35.4,"sma_120":34.65},{"date":"2026-07-24","open":36.88,"high":37.16,"low":36.65,"close":36.77,"volume":24181,"rsi_14":74.37,"sma_20":35.44,"sma_60":35.43,"sma_120":34.7},{"date":"2026-07-27","open":36.45,"high":36.46,"low":36.05,"close":36.46,"volume":40417,"rsi_14":61.6,"sma_20":35.52,"sma_60":35.44,"sma_120":34.75},{"date":"2026-07-28","open":36.31,"high":36.58,"low":36.05,"close":36.46,"volume":24333,"rsi_14":59.78,"sma_20":35.63,"sma_60":35.45,"sma_120":34.79},{"date":"2026-07-29","open":36.68,"high":37.2,"low":36.47,"close":37.2,"volume":19098,"rsi_14":68.62,"sma_20":35.74,"sma_60":35.47,"sma_120":34.83},{"date":"2026-07-30","open":36.1,"high":37.04,"low":36.1,"close":37.04,"volume":17214,"rsi_14":68.93,"sma_20":35.9,"sma_60":35.49,"sma_120":34.88},{"date":"2026-07-31","open":36.19,"high":37.24,"low":36.19,"close":37.24,"volume":18296,"rsi_14":67.49,"sma_20":36.04,"sma_60":35.52,"sma_120":34.93},{"date":"2026-08-03","open":36.35,"high":37.2,"low":36.35,"close":37.2,"volume":12784,"rsi_14":63.19,"sma_20":36.2,"sma_60":35.55,"sma_120":35.03},{"date":"2026-08-04","open":36.75,"high":36.99,"low":36.09,"close":36.99,"volume":23702,"rsi_14":71.84,"sma_20":36.31,"sma_60":35.58,"sma_120":35.06},{"date":"2026-08-05","open":36.4,"high":36.5,"low":36.25,"close":36.27,"volume":31708,"rsi_14":54.05,"sma_20":36.35,"sma_60":35.59,"sma_120":35.08},{"date":"2026-08-06","open":36.52,"high":36.83,"low":36.52,"close":36.78,"volume":8395,"rsi_14":60.26,"sma_20":36.42,"sma_60":35.61,"sma_120":35.11},{"date":"2026-08-07","open":36.84,"high":36.98,"low":36.27,"close":36.29,"volume":10418,"rsi_14":51.23,"sma_20":36.5,"sma_60":35.62,"sma_120":35.13},{"date":"2026-08-10","open":36.67,"high":36.89,"low":36.55,"close":36.89,"volume":9027,"rsi_14":55.57,"sma_20":36.55,"sma_60":35.63,"sma_120":35.15},{"date":"2026-08-11","open":36.71,"high":37.26,"low":36.71,"close":37.04,"volume":6074,"rsi_14":52.69,"sma_20":36.61,"sma_60":35.63,"sma_120":35.17},{"date":"2026-08-12","open":37.04,"high":37.39,"low":37.04,"close":37.3,"volume":13399,"rsi_14":54.94,"sma_20":36.7,"sma_60":35.64,"sma_120":35.2},{"date":"2026-08-13","open":37.24,"high":37.67,"low":37.07,"close":37.67,"volume":18587},{"date":"2026-08-14","open":37.5,"high":37.65,"low":37.21,"close":37.65,"volume":49480,"rsi_14":63.29,"sma_20":36.87,"sma_60":35.65,"sma_120":35.25},{"date":"2026-08-17","open":37.63,"high":37.63,"low":37.28,"close":37.63,"volume":16922},{"date":"2026-08-18","open":37.42,"high":37.86,"low":37.42,"close":37.75,"volume":16990,"rsi_14":56.42,"sma_20":37.01,"sma_60":35.67,"sma_120":35.31},{"date":"2026-08-19","open":37.7,"high":37.78,"low":37.36,"close":37.53,"volume":25849,"rsi_14":56.21,"sma_20":37.05,"sma_60":35.68,"sma_120":35.33},{"date":"2026-08-20","open":38.01,"high":38.01,"low":37.28,"close":37.5,"volume":181220},{"date":"2026-08-21","open":37.36,"high":37.95,"low":37.11,"close":37.28,"volume":50833,"rsi_14":51.01,"sma_20":37.11,"sma_60":35.72,"sma_120":35.38},{"date":"2026-08-24","open":37.32,"high":37.42,"low":37.07,"close":37.41,"volume":9247,"rsi_14":55.45,"sma_20":37.16,"sma_60":35.75,"sma_120":35.4},{"date":"2026-08-25","open":37.29,"high":37.71,"low":37.29,"close":37.71,"volume":10726,"rsi_14":70.84,"sma_20":37.22,"sma_60":35.8,"sma_120":35.43},{"date":"2026-08-26","open":37.15,"high":37.89,"low":37.15,"close":37.89,"volume":13415,"rsi_14":67.77,"sma_20":37.25,"sma_60":35.85,"sma_120":35.46},{"date":"2026-08-27","open":37.73,"high":38.55,"low":37.45,"close":38.55,"volume":32306,"rsi_14":84.38,"sma_20":37.33,"sma_60":35.91,"sma_120":35.49},{"date":"2026-08-28","open":37.36,"high":37.67,"low":37.1,"close":37.27,"volume":29812,"rsi_14":54.83,"sma_20":37.33,"sma_60":35.95,"sma_120":35.51},{"date":"2026-08-31","open":37.38,"high":37.74,"low":37.34,"close":37.74,"volume":46880,"rsi_14":55.8,"sma_20":37.35,"sma_60":35.98,"sma_120":35.54},{"date":"2026-09-01","open":37.65,"high":38.26,"low":37.48,"close":38.26,"volume":32431},{"date":"2026-09-02","open":37.56,"high":37.93,"low":37.56,"close":37.85,"volume":17644,"rsi_14":51.96,"sma_20":37.5,"sma_60":36.08,"sma_120":35.61},{"date":"2026-09-03","open":37.63,"high":37.87,"low":37.54,"close":37.69,"volume":12219,"rsi_14":50.42,"sma_20":37.55,"sma_60":36.12,"sma_120":35.63},{"date":"2026-09-04","open":37.3,"high":38.07,"low":37.3,"close":38.07,"volume":12508,"rsi_14":54.32,"sma_20":37.63,"sma_60":36.17,"sma_120":35.67},{"date":"2026-09-08","open":37.88,"high":38.08,"low":37.57,"close":38.08,"volume":43030,"rsi_14":52.08,"sma_20":37.69,"sma_60":36.22,"sma_120":35.69},{"date":"2026-09-09","open":37.76,"high":38.54,"low":37.76,"close":38.54,"volume":14440,"rsi_14":59.69,"sma_20":37.77,"sma_60":36.28,"sma_120":35.73},{"date":"2026-09-10","open":37.73,"high":37.9,"low":37.63,"close":37.77,"volume":21822},{"date":"2026-09-11","open":37.82,"high":37.82,"low":37.16,"close":37.16,"volume":68118,"rsi_14":49.05,"sma_20":37.77,"sma_60":36.4,"sma_120":35.77},{"date":"2026-09-14","open":37.77,"high":37.77,"low":37.26,"close":37.69,"volume":10078,"rsi_14":52.06,"sma_20":37.77,"sma_60":36.48,"sma_120":35.79},{"date":"2026-09-15","open":37.48,"high":37.59,"low":37.1,"close":37.5,"volume":17288,"rsi_14":48.42,"sma_20":37.76,"sma_60":36.53,"sma_120":35.81},{"date":"2026-09-16","open":37.16,"high":37.26,"low":36.71,"close":37.26,"volume":23654},{"date":"2026-09-17","open":36.91,"high":37.04,"low":36.91,"close":36.93,"volume":19336,"rsi_14":37.24,"sma_20":37.71,"sma_60":36.64,"sma_120":35.84},{"date":"2026-09-18","open":37.0,"high":37.11,"low":35.96,"close":35.96,"volume":99033,"rsi_14":45.49,"sma_20":37.67,"sma_60":36.69,"sma_120":35.85},{"date":"2026-09-21","open":36.4,"high":36.87,"low":36.4,"close":36.87,"volume":18006,"rsi_14":40.16,"sma_20":37.59,"sma_60":36.71,"sma_120":35.85},{"date":"2026-09-22","open":36.53,"high":36.62,"low":35.93,"close":36.43,"volume":15247,"rsi_14":36.64,"sma_20":37.57,"sma_60":36.75,"sma_120":35.87},{"date":"2026-09-23","open":35.95,"high":36.35,"low":35.75,"close":36.35,"volume":22936,"rsi_14":34.86,"sma_20":37.47,"sma_60":36.77,"sma_120":35.89},{"date":"2026-09-24","open":36.19,"high":36.19,"low":35.64,"close":36.1,"volume":30393,"rsi_14":34.44,"sma_20":37.38,"sma_60":36.8,"sma_120":35.9},{"date":"2026-09-25","open":36.37,"high":36.37,"low":35.11,"close":35.37,"volume":7602,"rsi_14":28.34,"sma_20":37.23,"sma_60":36.83,"sma_120":35.91},{"date":"2026-09-28","open":35.08,"high":35.4,"low":35.01,"close":35.22,"volume":13244,"rsi_14":28.53,"sma_20":37.14,"sma_60":36.84,"sma_120":35.92},{"date":"2026-09-29","open":35.33,"high":35.33,"low":34.2,"close":34.2,"volume":24987,"rsi_14":21.27,"sma_20":36.99,"sma_60":36.85,"sma_120":35.92},{"date":"2026-09-30","open":34.65,"high":34.9,"low":34.32,"close":34.49,"volume":14283,"rsi_14":24.43,"sma_20":36.77,"sma_60":36.83,"sma_120":35.92},{"date":"2026-10-01","open":34.32,"high":34.81,"low":34.27,"close":34.65,"volume":122131},{"date":"2026-10-02","open":34.77,"high":35.12,"low":34.77,"close":35.12,"volume":8451,"rsi_14":29.37,"sma_20":36.49,"sma_60":36.82,"sma_120":35.93},{"date":"2026-10-05","open":34.86,"high":35.71,"low":34.86,"close":35.16,"volume":10521},{"date":"2026-10-06","open":35.38,"high":36.08,"low":35.12,"close":35.45,"volume":23435,"rsi_14":35.24,"sma_20":36.21,"sma_60":36.82,"sma_120":35.95},{"date":"2026-10-07","open":34.84,"high":35.0,"low":34.49,"close":34.89,"volume":10717},{"date":"2026-10-08","open":35.34,"high":35.34,"low":35.0,"close":35.14,"volume":13087,"rsi_14":41.91,"sma_20":35.89,"sma_60":36.8,"sma_120":35.98},{"date":"2026-10-09","open":35.25,"high":35.37,"low":34.83,"close":34.9,"volume":15749,"rsi_14":30.17,"sma_20":35.78,"sma_60":36.78,"sma_120":35.99},{"date":"2026-10-12","open":34.95,"high":35.03,"low":34.91,"close":34.94,"volume":26455,"rsi_14":33.83,"sma_20":35.65,"sma_60":36.76,"sma_120":36.0},{"date":"2026-10-13","open":34.85,"high":34.91,"low":34.78,"close":34.91,"volume":15299,"rsi_14":33.83,"sma_20":35.52,"sma_60":36.74,"sma_120":36.0},{"date":"2026-10-14","open":34.69,"high":34.71,"low":34.48,"close":34.56,"volume":14384,"rsi_14":33.98,"sma_20":35.39,"sma_60":36.71,"sma_120":36.01},{"date":"2026-10-15","open":34.46,"high":34.47,"low":34.27,"close":34.35,"volume":22509,"rsi_14":37.01,"sma_20":35.25,"sma_60":36.67,"sma_120":36.01},{"date":"2026-10-16","open":34.55,"high":34.87,"low":34.53,"close":34.87,"volume":4969,"rsi_14":45.84,"sma_20":35.2,"sma_60":36.64,"sma_120":36.02},{"date":"2026-10-19","open":34.31,"high":34.66,"low":34.31,"close":34.62,"volume":22973,"rsi_14":54.94,"sma_20":35.08,"sma_60":36.6,"sma_120":36.02},{"date":"2026-10-20","open":34.63,"high":34.96,"low":34.54,"close":34.95,"volume":18559,"rsi_14":55.2,"sma_20":35.01,"sma_60":36.57,"sma_120":36.01},{"date":"2026-10-21","open":34.93,"high":35.39,"low":34.84,"close":35.02,"volume":6738,"rsi_14":56.16,"sma_20":34.95,"sma_60":36.55,"sma_120":36.0},{"date":"2026-10-22","open":34.56,"high":34.78,"low":34.28,"close":34.73,"volume":38398,"rsi_14":44.2,"sma_20":34.88,"sma_60":36.51,"sma_120":36.0},{"date":"2026-10-23","open":35.36,"high":35.47,"low":35.2,"close":35.22,"volume":11918,"rsi_14":51.14,"sma_20":34.87,"sma_60":36.48,"sma_120":35.99}],"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":"Alerian MLP Index ETN","phase":"above-fold","symbol_resolved":true}