{"status":"ok","report":{"price_analysis":{"current":70.61,"change_1d":-0.2,"change_7d":-0.8,"change_30d":2.8,"high_30d":75.87,"low_30d":65.14,"position_in_range":51.0,"support":66.21,"resistance":74.8},"summary":"Fidelity Wise Origin Bitcoin Fund(FBTC)은(는) Bitcoin Spot를 추종하는 ETF입니다, 순자산 $13.40B. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 34.4로 약세 구간입니다. MACD(0.50)가 시그널선(0.94)을 하회합니다(데드크로스). SMA20 72, SMA60 67 — 혼조세입니다. 볼린저밴드 70~75 (현재 위치 15%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 34","rsi_14":34.398422090729795,"macd":0.49701230642226335,"macd_signal":0.937899597944464,"sma_20":72.22275,"sma_60":67.04891666666666,"bb_upper":74.5704584039548,"bb_lower":69.87504159604521,"atr_14":1.7017857142857145},"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":"D","percentile":41,"summary":"RSI 34","metrics":[{"name":"RSI (14)","value":34.4,"unit":"","percentile":34,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":2.8,"unit":"%","percentile":58,"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":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":null,"has_dividend":false},"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":"2026-10-23T23:24:30.225138+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"fundamental":{"status":"unavailable_size","reason":"no_fundamental_3y"},"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"Bitcoin Spot","issuer":"Fidelity Investments","category":"Digital Assets","expense_ratio":0.25,"aum":13398899700.0,"aum_display":"$13.40B","dividend_yield":0.0,"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":70.61,"change_pct":-0.18,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-01-11","close":40.88},{"date":"2024-01-12","close":38.35},{"date":"2024-01-16","close":38.1},{"date":"2024-01-17","close":37.4},{"date":"2024-01-18","close":35.76},{"date":"2024-01-19","close":36.49},{"date":"2024-01-22","close":35.18},{"date":"2024-01-23","close":34.34},{"date":"2024-01-24","close":34.6},{"date":"2024-01-25","close":34.81},{"date":"2024-01-26","close":36.75},{"date":"2024-01-29","close":37.82},{"date":"2024-01-30","close":38.13},{"date":"2024-01-31","close":37.24},{"date":"2024-02-01","close":37.66},{"date":"2024-02-02","close":37.58},{"date":"2024-02-05","close":37.07},{"date":"2024-02-06","close":37.73},{"date":"2024-02-07","close":38.66},{"date":"2024-02-08","close":39.88},{"date":"2024-02-09","close":41.64},{"date":"2024-02-12","close":44.02},{"date":"2024-02-13","close":43.29},{"date":"2024-02-14","close":45.32},{"date":"2024-02-15","close":45.32},{"date":"2024-02-16","close":45.43},{"date":"2024-02-20","close":45.52},{"date":"2024-02-21","close":44.62},{"date":"2024-02-22","close":45.56},{"date":"2024-02-23","close":44.75},{"date":"2024-02-26","close":47.72},{"date":"2024-02-27","close":49.93},{"date":"2024-02-28","close":52.84},{"date":"2024-02-29","close":54.33},{"date":"2024-03-01","close":55.19},{"date":"2024-03-04","close":59.27},{"date":"2024-03-05","close":54.18},{"date":"2024-03-06","close":58.63},{"date":"2024-03-07","close":59.25},{"date":"2024-03-08","close":60.73},{"date":"2024-03-11","close":63.09},{"date":"2024-03-12","close":62.5},{"date":"2024-03-13","close":64.4},{"date":"2024-03-14","close":60.63},{"date":"2024-03-15","close":60.48},{"date":"2024-03-18","close":58.53},{"date":"2024-03-19","close":56.35},{"date":"2024-03-20","close":57.59},{"date":"2024-03-21","close":57.05},{"date":"2024-03-22","close":55.91},{"date":"2024-03-25","close":62.2},{"date":"2024-03-26","close":60.8},{"date":"2024-03-27","close":60.04},{"date":"2024-03-28","close":62.06},{"date":"2024-04-01","close":61.03},{"date":"2024-04-02","close":57.66},{"date":"2024-04-03","close":57.59},{"date":"2024-04-04","close":59.93},{"date":"2024-04-05","close":58.94},{"date":"2024-04-08","close":62.83},{"date":"2024-04-09","close":60.31},{"date":"2024-04-10","close":61.33},{"date":"2024-04-11","close":61.69},{"date":"2024-04-12","close":58.51},{"date":"2024-04-15","close":55.36},{"date":"2024-04-16","close":54.89},{"date":"2024-04-17","close":53.3},{"date":"2024-04-18","close":55.59},{"date":"2024-04-19","close":56.32},{"date":"2024-04-22","close":58.23},{"date":"2024-04-23","close":58.19},{"date":"2024-04-24","close":55.9},{"date":"2024-04-25","close":56.61},{"date":"2024-04-26","close":55.75},{"date":"2024-04-29","close":55.08},{"date":"2024-04-30","close":51.68},{"date":"2024-05-01","close":49.72},{"date":"2024-05-02","close":51.93},{"date":"2024-05-03","close":54.38},{"date":"2024-05-06","close":55.29},{"date":"2024-05-07","close":55.16},{"date":"2024-05-08","close":54.36},{"date":"2024-05-09","close":54.66},{"date":"2024-05-10","close":53.05},{"date":"2024-05-13","close":55.26},{"date":"2024-05-14","close":53.86},{"date":"2024-05-15","close":57.85},{"date":"2024-05-16","close":57.02},{"date":"2024-05-17","close":58.79},{"date":"2024-05-20","close":61.42},{"date":"2024-05-21","close":60.6},{"date":"2024-05-22","close":61.09},{"date":"2024-05-23","close":58.72},{"date":"2024-05-24","close":60.57},{"date":"2024-05-28","close":59.83},{"date":"2024-05-29","close":58.79},{"date":"2024-05-30","close":60.15},{"date":"2024-05-31","close":59.11},{"date":"2024-06-03","close":60.55},{"date":"2024-06-04","close":61.67},{"date":"2024-06-05","close":62.38},{"date":"2024-06-06","close":61.65},{"date":"2024-06-07","close":60.49},{"date":"2024-06-10","close":60.79},{"date":"2024-06-11","close":58.95},{"date":"2024-06-12","close":59.0},{"date":"2024-06-13","close":58.13},{"date":"2024-06-14","close":57.25},{"date":"2024-06-17","close":58.31},{"date":"2024-06-18","close":56.28},{"date":"2024-06-20","close":56.89},{"date":"2024-06-21","close":56.14},{"date":"2024-06-24","close":51.81},{"date":"2024-06-25","close":54.17},{"date":"2024-06-26","close":53.32},{"date":"2024-06-27","close":53.71},{"date":"2024-06-28","close":52.46},{"date":"2024-07-01","close":55.28},{"date":"2024-07-02","close":54.11},{"date":"2024-07-03","close":52.87},{"date":"2024-07-05","close":49.43},{"date":"2024-07-08","close":49.4},{"date":"2024-07-09","close":50.6},{"date":"2024-07-10","close":50.15},{"date":"2024-07-11","close":50.19},{"date":"2024-07-12","close":50.43},{"date":"2024-07-15","close":55.53},{"date":"2024-07-16","close":57.07},{"date":"2024-07-17","close":56.54},{"date":"2024-07-18","close":55.6},{"date":"2024-07-19","close":58.88},{"date":"2024-07-22","close":59.73},{"date":"2024-07-23","close":57.31},{"date":"2024-07-24","close":57.41},{"date":"2024-07-25","close":56.54},{"date":"2024-07-26","close":59.52},{"date":"2024-07-29","close":58.85},{"date":"2024-07-30","close":57.63},{"date":"2024-07-31","close":57.06},{"date":"2024-08-01","close":55.35},{"date":"2024-08-02","close":54.68},{"date":"2024-08-05","close":46.8},{"date":"2024-08-06","close":49.68},{"date":"2024-08-07","close":47.88},{"date":"2024-08-08","close":52.01},{"date":"2024-08-09","close":53.1},{"date":"2024-08-12","close":51.66},{"date":"2024-08-13","close":53.24},{"date":"2024-08-14","close":51.52},{"date":"2024-08-15","close":49.88},{"date":"2024-08-16","close":52.24},{"date":"2024-08-19","close":51.6},{"date":"2024-08-20","close":52.08},{"date":"2024-08-21","close":53.88},{"date":"2024-08-22","close":52.74},{"date":"2024-08-23","close":55.73},{"date":"2024-08-26","close":55.41},{"date":"2024-08-27","close":54.33},{"date":"2024-08-28","close":51.47},{"date":"2024-08-29","close":51.79},{"date":"2024-08-30","close":51.23},{"date":"2024-09-03","close":50.7},{"date":"2024-09-04","close":50.76},{"date":"2024-09-05","close":48.99},{"date":"2024-09-06","close":46.74},{"date":"2024-09-09","close":49.97},{"date":"2024-09-10","close":50.7},{"date":"2024-09-11","close":50.37},{"date":"2024-09-12","close":51.1},{"date":"2024-09-13","close":52.31},{"date":"2024-09-16","close":50.67},{"date":"2024-09-17","close":52.42},{"date":"2024-09-18","close":52.48},{"date":"2024-09-19","close":55.33},{"date":"2024-09-20","close":54.945},{"date":"2024-09-23","close":55.38},{"date":"2024-09-24","close":56.26},{"date":"2024-09-25","close":55.25},{"date":"2024-09-26","close":56.61},{"date":"2024-09-27","close":57.43},{"date":"2024-09-30","close":55.53},{"date":"2024-10-01","close":53.98},{"date":"2024-10-02","close":52.62},{"date":"2024-10-03","close":53.35},{"date":"2024-10-04","close":54.56},{"date":"2024-10-07","close":55.42},{"date":"2024-10-08","close":54.4},{"date":"2024-10-09","close":53.28},{"date":"2024-10-10","close":52.15},{"date":"2024-10-11","close":55.23},{"date":"2024-10-14","close":57.68},{"date":"2024-10-15","close":58.62},{"date":"2024-10-16","close":59.24},{"date":"2024-10-17","close":58.41},{"date":"2024-10-18","close":60.03},{"date":"2024-10-21","close":59.235},{"date":"2024-10-22","close":58.98},{"date":"2024-10-23","close":58.07},{"date":"2024-10-24","close":59.72},{"date":"2024-10-25","close":58.39},{"date":"2024-10-28","close":60.93},{"date":"2024-10-29","close":63.45},{"date":"2024-10-30","close":62.79},{"date":"2024-10-31","close":61.07},{"date":"2024-11-01","close":60.47},{"date":"2024-11-04","close":58.77},{"date":"2024-11-05","close":60.66},{"date":"2024-11-06","close":66.7},{"date":"2024-11-07","close":66.98},{"date":"2024-11-08","close":67.18},{"date":"2024-11-11","close":76.145},{"date":"2024-11-12","close":78.38},{"date":"2024-11-13","close":78.48},{"date":"2024-11-14","close":76.4},{"date":"2024-11-15","close":80.06},{"date":"2024-11-18","close":80.12},{"date":"2024-11-19","close":80.95},{"date":"2024-11-20","close":82.54},{"date":"2024-11-21","close":85.88},{"date":"2024-11-22","close":86.73},{"date":"2024-11-25","close":82.97},{"date":"2024-11-26","close":79.45},{"date":"2024-11-27","close":84.51},{"date":"2024-11-29","close":84.91},{"date":"2024-12-02","close":83.7},{"date":"2024-12-03","close":83.64},{"date":"2024-12-04","close":86.64},{"date":"2024-12-05","close":86.61},{"date":"2024-12-06","close":88.92},{"date":"2024-12-09","close":84.02},{"date":"2024-12-10","close":84.28},{"date":"2024-12-11","close":88.62},{"date":"2024-12-12","close":87.44},{"date":"2024-12-13","close":88.94},{"date":"2024-12-16","close":92.46},{"date":"2024-12-17","close":93.33},{"date":"2024-12-18","close":87.86},{"date":"2024-12-19","close":84.13},{"date":"2024-12-20","close":84.2},{"date":"2024-12-23","close":81.16},{"date":"2024-12-24","close":86.42},{"date":"2024-12-26","close":83.45},{"date":"2024-12-27","close":82.52},{"date":"2024-12-30","close":82.32},{"date":"2024-12-31","close":81.58},{"date":"2025-01-02","close":85.08},{"date":"2025-01-03","close":86.01},{"date":"2025-01-06","close":89.33},{"date":"2025-01-07","close":84.19},{"date":"2025-01-08","close":82.02},{"date":"2025-01-10","close":82.69},{"date":"2025-01-13","close":81.79},{"date":"2025-01-14","close":84.21},{"date":"2025-01-15","close":87.01},{"date":"2025-01-16","close":87.71},{"date":"2025-01-17","close":91.66},{"date":"2025-01-21","close":92.8},{"date":"2025-01-22","close":91.17},{"date":"2025-01-23","close":90.28},{"date":"2025-01-24","close":91.67},{"date":"2025-01-27","close":88.48},{"date":"2025-01-28","close":88.39},{"date":"2025-01-29","close":91.09},{"date":"2025-01-30","close":91.71},{"date":"2025-01-31","close":88.64},{"date":"2025-02-03","close":88.47},{"date":"2025-02-04","close":86.26},{"date":"2025-02-05","close":85.02},{"date":"2025-02-06","close":84.69},{"date":"2025-02-07","close":83.64},{"date":"2025-02-10","close":85.07},{"date":"2025-02-11","close":83.15},{"date":"2025-02-12","close":84.72},{"date":"2025-02-13","close":84.08},{"date":"2025-02-14","close":85.02},{"date":"2025-02-18","close":82.19},{"date":"2025-02-19","close":83.98},{"date":"2025-02-20","close":86.05},{"date":"2025-02-21","close":82.81},{"date":"2025-02-24","close":82.06},{"date":"2025-02-25","close":76.87},{"date":"2025-02-26","close":73.62},{"date":"2025-02-27","close":72.75},{"date":"2025-02-28","close":73.5},{"date":"2025-03-03","close":75.13},{"date":"2025-03-04","close":75.91},{"date":"2025-03-05","close":79.03},{"date":"2025-03-06","close":77.77},{"date":"2025-03-07","close":75.95},{"date":"2025-03-10","close":68.98},{"date":"2025-03-11","close":72.52},{"date":"2025-03-12","close":72.41},{"date":"2025-03-13","close":69.98},{"date":"2025-03-14","close":73.93},{"date":"2025-03-17","close":73.83},{"date":"2025-03-18","close":71.89},{"date":"2025-03-19","close":74.66},{"date":"2025-03-20","close":73.49},{"date":"2025-03-21","close":73.28},{"date":"2025-03-24","close":77.09},{"date":"2025-03-25","close":77.0},{"date":"2025-03-26","close":75.56},{"date":"2025-03-27","close":75.96},{"date":"2025-03-28","close":73.12},{"date":"2025-03-31","close":71.97},{"date":"2025-04-01","close":74.2},{"date":"2025-04-02","close":75.88},{"date":"2025-04-03","close":71.55},{"date":"2025-04-04","close":73.39},{"date":"2025-04-07","close":68.14},{"date":"2025-04-08","close":67.0},{"date":"2025-04-09","close":71.89},{"date":"2025-04-10","close":69.36},{"date":"2025-04-11","close":73.24},{"date":"2025-04-14","close":74.21},{"date":"2025-04-15","close":73.38},{"date":"2025-04-16","close":73.66},{"date":"2025-04-17","close":74.16},{"date":"2025-04-21","close":76.38},{"date":"2025-04-22","close":79.89},{"date":"2025-04-23","close":81.66},{"date":"2025-04-24","close":81.76},{"date":"2025-04-25","close":83.3},{"date":"2025-04-28","close":82.77},{"date":"2025-04-29","close":83.24},{"date":"2025-04-30","close":82.18},{"date":"2025-05-01","close":84.34},{"date":"2025-05-02","close":84.7},{"date":"2025-05-05","close":82.37},{"date":"2025-05-06","close":82.92},{"date":"2025-05-07","close":83.96},{"date":"2025-05-08","close":88.48},{"date":"2025-05-09","close":90.12},{"date":"2025-05-12","close":88.91},{"date":"2025-05-13","close":91.57},{"date":"2025-05-14","close":90.22},{"date":"2025-05-15","close":90.11},{"date":"2025-05-16","close":90.88},{"date":"2025-05-19","close":92.16},{"date":"2025-05-20","close":93.51},{"date":"2025-05-21","close":94.91},{"date":"2025-05-22","close":97.06},{"date":"2025-05-23","close":94.98},{"date":"2025-05-27","close":95.98},{"date":"2025-05-28","close":93.39},{"date":"2025-05-29","close":92.21},{"date":"2025-05-30","close":91.38},{"date":"2025-06-02","close":91.2},{"date":"2025-06-03","close":92.76},{"date":"2025-06-04","close":91.65},{"date":"2025-06-05","close":88.96},{"date":"2025-06-06","close":91.05},{"date":"2025-06-09","close":94.86},{"date":"2025-06-10","close":95.67},{"date":"2025-06-11","close":94.99},{"date":"2025-06-12","close":93.23},{"date":"2025-06-13","close":91.79},{"date":"2025-06-16","close":94.93},{"date":"2025-06-17","close":91.42},{"date":"2025-06-18","close":90.63},{"date":"2025-06-20","close":90.08},{"date":"2025-06-23","close":90.11},{"date":"2025-06-24","close":92.23},{"date":"2025-06-25","close":94.13},{"date":"2025-06-26","close":93.95},{"date":"2025-06-27","close":93.28},{"date":"2025-06-30","close":93.99},{"date":"2025-07-01","close":91.95},{"date":"2025-07-02","close":95.82},{"date":"2025-07-03","close":95.45},{"date":"2025-07-07","close":94.33},{"date":"2025-07-08","close":94.98},{"date":"2025-07-09","close":97.65},{"date":"2025-07-10","close":99.04},{"date":"2025-07-11","close":103.16},{"date":"2025-07-14","close":104.72},{"date":"2025-07-15","close":101.64},{"date":"2025-07-16","close":104.14},{"date":"2025-07-17","close":103.88},{"date":"2025-07-18","close":102.47},{"date":"2025-07-21","close":101.88},{"date":"2025-07-22","close":104.16},{"date":"2025-07-23","close":103.38},{"date":"2025-07-24","close":103.9},{"date":"2025-07-25","close":101.97},{"date":"2025-07-28","close":103.06},{"date":"2025-07-29","close":102.5},{"date":"2025-07-30","close":101.97},{"date":"2025-07-31","close":101.84},{"date":"2025-08-01","close":98.66},{"date":"2025-08-04","close":100.12},{"date":"2025-08-05","close":99.15},{"date":"2025-08-06","close":100.62},{"date":"2025-08-07","close":102.65},{"date":"2025-08-08","close":101.6},{"date":"2025-08-11","close":103.88},{"date":"2025-08-12","close":104.42},{"date":"2025-08-13","close":107.27},{"date":"2025-08-14","close":102.97},{"date":"2025-08-15","close":102.03},{"date":"2025-08-18","close":101.47},{"date":"2025-08-19","close":98.62},{"date":"2025-08-20","close":99.68},{"date":"2025-08-21","close":97.79},{"date":"2025-08-22","close":101.79},{"date":"2025-08-25","close":96.63},{"date":"2025-08-26","close":96.94},{"date":"2025-08-27","close":97.8},{"date":"2025-08-28","close":97.67},{"date":"2025-08-29","close":94.39},{"date":"2025-09-02","close":96.67},{"date":"2025-09-03","close":97.93},{"date":"2025-09-04","close":95.79},{"date":"2025-09-05","close":97.36},{"date":"2025-09-08","close":97.81},{"date":"2025-09-09","close":97.14},{"date":"2025-09-10","close":99.11},{"date":"2025-09-11","close":99.91},{"date":"2025-09-12","close":101.99},{"date":"2025-09-15","close":100.6},{"date":"2025-09-16","close":101.93},{"date":"2025-09-17","close":100.89},{"date":"2025-09-18","close":102.47},{"date":"2025-09-19","close":100.43},{"date":"2025-09-22","close":97.81},{"date":"2025-09-23","close":97.37},{"date":"2025-09-24","close":98.95},{"date":"2025-09-25","close":95.38},{"date":"2025-09-26","close":95.21},{"date":"2025-09-29","close":99.81},{"date":"2025-09-30","close":99.81},{"date":"2025-10-01","close":102.51},{"date":"2025-10-02","close":105.54},{"date":"2025-10-03","close":107.17},{"date":"2025-10-06","close":109.44},{"date":"2025-10-07","close":106.12},{"date":"2025-10-08","close":107.65},{"date":"2025-10-09","close":105.56},{"date":"2025-10-10","close":101.73},{"date":"2025-10-13","close":101.05},{"date":"2025-10-14","close":98.21},{"date":"2025-10-15","close":97.03},{"date":"2025-10-16","close":94.37},{"date":"2025-10-17","close":92.86},{"date":"2025-10-20","close":96.69},{"date":"2025-10-21","close":97.55},{"date":"2025-10-22","close":93.96},{"date":"2025-10-23","close":96.14},{"date":"2025-10-24","close":96.48},{"date":"2025-10-27","close":100.27},{"date":"2025-10-28","close":99.09},{"date":"2025-10-29","close":96.41},{"date":"2025-10-30","close":92.74},{"date":"2025-10-31","close":95.69},{"date":"2025-11-03","close":92.89},{"date":"2025-11-04","close":87.81},{"date":"2025-11-05","close":90.52},{"date":"2025-11-06","close":87.95},{"date":"2025-11-07","close":90.44},{"date":"2025-11-10","close":92.43},{"date":"2025-11-11","close":89.59},{"date":"2025-11-12","close":88.5},{"date":"2025-11-13","close":85.43},{"date":"2025-11-14","close":82.15},{"date":"2025-11-17","close":80.02},{"date":"2025-11-18","close":80.9},{"date":"2025-11-19","close":77.93},{"date":"2025-11-20","close":75.22},{"date":"2025-11-21","close":73.72},{"date":"2025-11-24","close":77.69},{"date":"2025-11-25","close":76.08},{"date":"2025-11-26","close":78.39},{"date":"2025-11-28","close":79.08},{"date":"2025-12-01","close":74.52},{"date":"2025-12-02","close":79.35},{"date":"2025-12-03","close":81.05},{"date":"2025-12-04","close":80.66},{"date":"2025-12-05","close":77.87},{"date":"2025-12-08","close":79.14},{"date":"2025-12-09","close":81.18},{"date":"2025-12-10","close":80.66},{"date":"2025-12-11","close":79.98},{"date":"2025-12-12","close":78.67},{"date":"2025-12-15","close":74.74},{"date":"2025-12-16","close":76.35},{"date":"2025-12-17","close":74.85},{"date":"2025-12-18","close":73.75},{"date":"2025-12-19","close":76.69},{"date":"2025-12-22","close":76.96},{"date":"2025-12-23","close":76.34},{"date":"2025-12-24","close":76.02},{"date":"2025-12-26","close":76.28},{"date":"2025-12-29","close":75.88},{"date":"2025-12-30","close":76.55},{"date":"2025-12-31","close":76.23},{"date":"2026-01-02","close":78.19},{"date":"2026-01-05","close":82.1},{"date":"2026-01-06","close":80.55},{"date":"2026-01-07","close":79.23},{"date":"2026-01-08","close":79.12},{"date":"2026-01-09","close":78.59},{"date":"2026-01-12","close":79.69},{"date":"2026-01-13","close":82.33},{"date":"2026-01-14","close":85.12},{"date":"2026-01-15","close":82.99},{"date":"2026-01-16","close":83.23},{"date":"2026-01-20","close":77.98},{"date":"2026-01-21","close":78.49},{"date":"2026-01-22","close":77.83},{"date":"2026-01-23","close":77.92},{"date":"2026-01-26","close":76.26},{"date":"2026-01-27","close":77.83},{"date":"2026-01-28","close":77.55},{"date":"2026-01-29","close":73.15},{"date":"2026-01-30","close":73.02},{"date":"2026-02-02","close":67.89},{"date":"2026-02-03","close":66.58},{"date":"2026-02-04","close":63.9},{"date":"2026-02-05","close":55.45},{"date":"2026-02-06","close":60.96},{"date":"2026-02-09","close":61.605},{"date":"2026-02-10","close":59.9},{"date":"2026-02-11","close":58.82},{"date":"2026-02-12","close":56.91},{"date":"2026-02-13","close":59.89},{"date":"2026-02-17","close":59.02},{"date":"2026-02-18","close":57.69},{"date":"2026-02-19","close":58.46},{"date":"2026-02-20","close":59.01},{"date":"2026-02-23","close":56.13},{"date":"2026-02-24","close":56.13},{"date":"2026-02-25","close":60.3},{"date":"2026-02-26","close":58.74},{"date":"2026-02-27","close":57.15},{"date":"2026-03-02","close":60.26},{"date":"2026-03-03","close":59.45},{"date":"2026-03-04","close":63.68},{"date":"2026-03-05","close":62.05},{"date":"2026-03-06","close":59.31},{"date":"2026-03-09","close":60.13},{"date":"2026-03-10","close":61.03},{"date":"2026-03-11","close":61.57},{"date":"2026-03-12","close":61.37},{"date":"2026-03-13","close":61.98},{"date":"2026-03-16","close":64.44},{"date":"2026-03-17","close":64.94},{"date":"2026-03-18","close":61.89},{"date":"2026-03-19","close":61.19},{"date":"2026-03-20","close":61.12},{"date":"2026-03-23","close":61.55},{"date":"2026-03-24","close":60.4},{"date":"2026-03-25","close":61.69},{"date":"2026-03-26","close":59.66},{"date":"2026-03-27","close":57.47},{"date":"2026-03-30","close":57.89},{"date":"2026-03-31","close":59.03},{"date":"2026-04-01","close":59.36},{"date":"2026-04-02","close":58.36},{"date":"2026-04-06","close":60.72},{"date":"2026-04-07","close":60.09},{"date":"2026-04-08","close":62.14},{"date":"2026-04-09","close":62.83},{"date":"2026-04-10","close":63.85},{"date":"2026-04-13","close":63.9},{"date":"2026-04-14","close":64.71},{"date":"2026-04-15","close":65.36},{"date":"2026-04-16","close":65.63},{"date":"2026-04-17","close":67.48},{"date":"2026-04-20","close":66.44},{"date":"2026-04-21","close":65.32},{"date":"2026-04-22","close":68.69},{"date":"2026-04-23","close":67.67},{"date":"2026-04-24","close":67.61},{"date":"2026-04-27","close":66.95},{"date":"2026-04-28","close":66.48},{"date":"2026-04-29","close":65.71},{"date":"2026-04-30","close":66.53},{"date":"2026-05-01","close":68.3},{"date":"2026-05-04","close":69.72},{"date":"2026-05-05","close":71.08},{"date":"2026-05-06","close":70.92},{"date":"2026-05-07","close":69.8},{"date":"2026-05-08","close":69.81},{"date":"2026-05-11","close":71.35},{"date":"2026-05-12","close":70.36},{"date":"2026-05-13","close":69.3},{"date":"2026-05-14","close":70.89},{"date":"2026-05-15","close":68.84},{"date":"2026-05-18","close":66.87},{"date":"2026-05-19","close":66.82},{"date":"2026-05-20","close":67.57},{"date":"2026-05-21","close":67.56},{"date":"2026-05-22","close":65.98},{"date":"2026-05-26","close":66.06},{"date":"2026-05-27","close":65.22},{"date":"2026-05-28","close":63.84},{"date":"2026-05-29","close":63.9},{"date":"2026-06-01","close":62.2},{"date":"2026-06-02","close":58.46},{"date":"2026-06-03","close":56.91},{"date":"2026-06-04","close":55.27},{"date":"2026-06-05","close":52.46},{"date":"2026-06-08","close":55.17},{"date":"2026-06-09","close":54.01},{"date":"2026-06-10","close":53.88},{"date":"2026-06-11","close":55.29},{"date":"2026-06-12","close":55.35},{"date":"2026-06-15","close":57.96},{"date":"2026-06-16","close":57.13},{"date":"2026-06-17","close":55.89},{"date":"2026-06-18","close":54.77},{"date":"2026-06-22","close":56.02},{"date":"2026-06-23","close":54.25},{"date":"2026-06-24","close":52.05},{"date":"2026-06-25","close":51.47},{"date":"2026-06-26","close":51.98},{"date":"2026-06-29","close":52.52},{"date":"2026-06-30","close":51.05},{"date":"2026-07-01","close":52.23},{"date":"2026-07-02","close":53.52},{"date":"2026-07-06","close":55.43},{"date":"2026-07-07","close":55.53},{"date":"2026-07-08","close":54.17},{"date":"2026-07-09","close":54.96},{"date":"2026-07-10","close":55.615},{"date":"2026-07-13","close":54.13},{"date":"2026-07-14","close":56.22},{"date":"2026-07-15","close":56.54},{"date":"2026-07-16","close":55.93},{"date":"2026-07-17","close":55.82},{"date":"2026-07-20","close":56.69},{"date":"2026-07-21","close":57.83},{"date":"2026-07-22","close":57.38},{"date":"2026-07-23","close":56.39},{"date":"2026-07-24","close":55.83},{"date":"2026-07-27","close":56.51},{"date":"2026-07-28","close":55.54},{"date":"2026-07-29","close":55.29},{"date":"2026-07-30","close":56.36},{"date":"2026-07-31","close":54.71},{"date":"2026-08-03","close":55.59},{"date":"2026-08-04","close":55.89},{"date":"2026-08-05","close":56.42},{"date":"2026-08-06","close":56.06},{"date":"2026-08-07","close":56.53},{"date":"2026-08-10","close":55.65},{"date":"2026-08-11","close":55.23},{"date":"2026-08-12","close":55.11},{"date":"2026-08-13","close":55.09},{"date":"2026-08-14","close":54.74},{"date":"2026-08-17","close":55.94},{"date":"2026-08-18","close":56.23},{"date":"2026-08-19","close":59.6},{"date":"2026-08-20","close":63.27},{"date":"2026-08-21","close":67.02},{"date":"2026-08-24","close":68.56},{"date":"2026-08-25","close":68.72},{"date":"2026-08-26","close":68.31},{"date":"2026-08-27","close":69.56},{"date":"2026-08-28","close":67.44},{"date":"2026-08-31","close":68.61},{"date":"2026-09-01","close":67.18},{"date":"2026-09-02","close":67.29},{"date":"2026-09-03","close":71.21},{"date":"2026-09-04","close":69.41},{"date":"2026-09-08","close":68.22},{"date":"2026-09-09","close":68.04},{"date":"2026-09-10","close":67.06},{"date":"2026-09-11","close":67.25},{"date":"2026-09-14","close":68.69},{"date":"2026-09-15","close":66.2},{"date":"2026-09-16","close":66.1},{"date":"2026-09-17","close":66.53},{"date":"2026-09-18","close":70.66},{"date":"2026-09-21","close":75.31},{"date":"2026-09-22","close":75.01},{"date":"2026-09-23","close":73.58},{"date":"2026-09-24","close":73.41},{"date":"2026-09-25","close":73.05},{"date":"2026-09-28","close":72.53},{"date":"2026-09-29","close":72.71},{"date":"2026-09-30","close":72.64},{"date":"2026-10-01","close":73.61},{"date":"2026-10-02","close":73.33},{"date":"2026-10-05","close":74.55},{"date":"2026-10-06","close":74.48},{"date":"2026-10-07","close":72.5},{"date":"2026-10-08","close":71.08},{"date":"2026-10-09","close":71.54},{"date":"2026-10-12","close":71.99},{"date":"2026-10-13","close":72.35},{"date":"2026-10-14","close":71.08},{"date":"2026-10-15","close":71.55},{"date":"2026-10-16","close":70.85},{"date":"2026-10-19","close":71.14},{"date":"2026-10-20","close":71.72},{"date":"2026-10-21","close":73.47},{"date":"2026-10-22","close":70.74},{"date":"2026-10-23","close":70.595}],"chart_data":[{"date":"2024-10-23","open":58.12,"high":58.46,"low":56.96,"close":58.07,"volume":3542500},{"date":"2024-10-24","open":59.08,"high":59.72,"low":58.82,"close":59.72,"volume":2645000},{"date":"2024-10-25","open":59.47,"high":60.16,"low":57.59,"close":58.39,"volume":5173000},{"date":"2024-10-28","open":60.28,"high":61.15,"low":59.82,"close":60.93,"volume":5209700},{"date":"2024-10-29","open":62.29,"high":64.43,"low":62.01,"close":63.45,"volume":8740100},{"date":"2024-10-30","open":62.79,"high":63.39,"low":62.42,"close":62.79,"volume":4740500},{"date":"2024-10-31","open":62.89,"high":62.96,"low":61.01,"close":61.07,"volume":7299500},{"date":"2024-11-01","open":61.3,"high":62.62,"low":60.05,"close":60.47,"volume":8111600},{"date":"2024-11-04","open":59.94,"high":60.08,"low":58.64,"close":58.77,"volume":5364500},{"date":"2024-11-05","open":60.56,"high":61.6,"low":60.06,"close":60.66,"volume":6392300},{"date":"2024-11-06","open":64.98,"high":66.98,"low":64.29,"close":66.7,"volume":12645900},{"date":"2024-11-07","open":65.57,"high":67.31,"low":65.21,"close":66.98,"volume":6930700},{"date":"2024-11-08","open":66.74,"high":67.67,"low":66.23,"close":67.18,"volume":5398900},{"date":"2024-11-11","open":71.64,"high":76.59,"low":71.43,"close":76.14,"volume":14144000},{"date":"2024-11-12","open":75.31,"high":78.7,"low":74.53,"close":78.38,"volume":8996400},{"date":"2024-11-13","open":78.67,"high":81.79,"low":78.11,"close":78.48,"volume":14747600},{"date":"2024-11-14","open":79.88,"high":80.31,"low":76.34,"close":76.4,"volume":7743500},{"date":"2024-11-15","open":78.1,"high":80.1,"low":76.69,"close":80.06,"volume":6503000},{"date":"2024-11-18","open":79.09,"high":81.06,"low":78.41,"close":80.12,"volume":9503400},{"date":"2024-11-19","open":80.1,"high":82.37,"low":79.73,"close":80.95,"volume":7250000},{"date":"2024-11-20","open":82.76,"high":83.11,"low":81.49,"close":82.54,"volume":7032100},{"date":"2024-11-21","open":85.15,"high":86.7,"low":83.57,"close":85.88,"volume":8725100},{"date":"2024-11-22","open":85.46,"high":87.31,"low":84.97,"close":86.73,"volume":7209100},{"date":"2024-11-25","open":85.05,"high":85.18,"low":82.43,"close":82.97,"volume":8003200},{"date":"2024-11-26","open":80.52,"high":82.89,"low":79.17,"close":79.45,"volume":7689800},{"date":"2024-11-27","open":82.64,"high":85.21,"low":82.39,"close":84.51,"volume":5477500},{"date":"2024-11-29","open":85.18,"high":86.54,"low":84.87,"close":84.91,"volume":3451600},{"date":"2024-12-02","open":83.98,"high":85.27,"low":82.51,"close":83.7,"volume":4494500},{"date":"2024-12-03","open":82.34,"high":84.34,"low":81.83,"close":83.64,"volume":4438500},{"date":"2024-12-04","open":83.84,"high":86.91,"low":82.79,"close":86.64,"volume":8311600},{"date":"2024-12-05","open":89.97,"high":90.8,"low":85.55,"close":86.61,"volume":8759000},{"date":"2024-12-06","open":86.9,"high":89.33,"low":86.28,"close":88.92,"volume":4790900},{"date":"2024-12-09","open":86.64,"high":87.9,"low":83.9,"close":84.02,"volume":6073500},{"date":"2024-12-10","open":85.74,"high":85.95,"low":82.38,"close":84.28,"volume":5821800},{"date":"2024-12-11","open":86.26,"high":89.03,"low":86.08,"close":88.62,"volume":4728700},{"date":"2024-12-12","open":88.67,"high":89.75,"low":86.73,"close":87.44,"volume":3776900},{"date":"2024-12-13","open":87.82,"high":89.21,"low":87.14,"close":88.94,"volume":3951200},{"date":"2024-12-16","open":91.26,"high":94.33,"low":91.17,"close":92.46,"volume":5811700},{"date":"2024-12-17","open":94.2,"high":94.81,"low":92.38,"close":93.33,"volume":4882700},{"date":"2024-12-18","open":91.49,"high":91.79,"low":87.3,"close":87.86,"volume":8076500},{"date":"2024-12-19","open":89.42,"high":89.82,"low":83.46,"close":84.13,"volume":11145900},{"date":"2024-12-20","open":83.13,"high":85.49,"low":82.89,"close":84.2,"volume":4735000},{"date":"2024-12-23","open":83.42,"high":83.46,"low":80.65,"close":81.16,"volume":5901400},{"date":"2024-12-24","open":84.56,"high":86.62,"low":84.29,"close":86.42,"volume":2869600},{"date":"2024-12-26","open":83.58,"high":84.41,"low":83.07,"close":83.45,"volume":2717800},{"date":"2024-12-27","open":84.12,"high":84.17,"low":81.42,"close":82.52,"volume":4702700},{"date":"2024-12-30","open":81.14,"high":82.87,"low":79.59,"close":82.32,"volume":5508000},{"date":"2024-12-31","open":83.64,"high":84.02,"low":81.32,"close":81.58,"volume":2487700},{"date":"2025-01-02","open":84.26,"high":85.55,"low":83.85,"close":85.08,"volume":3868700},{"date":"2025-01-03","open":84.93,"high":86.6,"low":84.46,"close":86.01,"volume":3296100},{"date":"2025-01-06","open":86.59,"high":89.74,"low":86.39,"close":89.33,"volume":4960200},{"date":"2025-01-07","open":88.06,"high":88.13,"low":83.84,"close":84.19,"volume":5801800},{"date":"2025-01-08","open":83.33,"high":83.89,"low":80.67,"close":82.02,"volume":4935900},{"date":"2025-01-10","open":82.49,"high":83.78,"low":80.51,"close":82.69,"volume":4096600},{"date":"2025-01-13","open":79.33,"high":81.9,"low":77.87,"close":81.79,"volume":4134300},{"date":"2025-01-14","open":84.54,"high":84.98,"low":83.24,"close":84.21,"volume":2429400},{"date":"2025-01-15","open":86.26,"high":88.06,"low":86.17,"close":87.01,"volume":3329000},{"date":"2025-01-16","open":86.86,"high":87.97,"low":84.95,"close":87.71,"volume":3136100},{"date":"2025-01-17","open":89.89,"high":92.74,"low":89.49,"close":91.66,"volume":5391300},{"date":"2025-01-21","open":91.92,"high":93.78,"low":89.71,"close":92.8,"volume":5278500},{"date":"2025-01-22","open":91.47,"high":91.9,"low":90.25,"close":91.17,"volume":3240000},{"date":"2025-01-23","open":89.48,"high":93.39,"low":89.33,"close":90.28,"volume":9286100},{"date":"2025-01-24","open":92.06,"high":93.74,"low":91.52,"close":91.67,"volume":3500700},{"date":"2025-01-27","open":88.04,"high":89.36,"low":86.21,"close":88.48,"volume":6814200},{"date":"2025-01-28","open":89.61,"high":90.68,"low":88.36,"close":88.39,"volume":3738800},{"date":"2025-01-29","open":89.25,"high":91.6,"low":88.55,"close":91.09,"volume":3732500},{"date":"2025-01-30","open":91.72,"high":93.13,"low":91.52,"close":91.71,"volume":4218100},{"date":"2025-01-31","open":91.49,"high":92.74,"low":88.56,"close":88.64,"volume":3904000},{"date":"2025-02-03","open":82.79,"high":89.26,"low":82.46,"close":88.47,"volume":7359100},{"date":"2025-02-04","open":86.78,"high":88.19,"low":85.6,"close":86.26,"volume":4467500},{"date":"2025-02-05","open":86.35,"high":86.71,"low":84.28,"close":85.02,"volume":2979400},{"date":"2025-02-06","open":85.87,"high":86.48,"low":83.54,"close":84.69,"volume":4750300},{"date":"2025-02-07","open":87.12,"high":87.61,"low":83.48,"close":83.64,"volume":4424500},{"date":"2025-02-10","open":85.41,"high":85.64,"low":84.58,"close":85.07,"volume":2282500},{"date":"2025-02-11","open":84.61,"high":85.03,"low":82.74,"close":83.15,"volume":3763800},{"date":"2025-02-12","open":82.7,"high":85.33,"low":82.47,"close":84.72,"volume":2682900},{"date":"2025-02-13","open":83.77,"high":84.25,"low":83.1,"close":84.08,"volume":2042300},{"date":"2025-02-14","open":84.42,"high":86.53,"low":84.1,"close":85.02,"volume":3097000},{"date":"2025-02-18","open":84.31,"high":84.42,"low":81.43,"close":82.19,"volume":3698700},{"date":"2025-02-19","open":84.12,"high":84.49,"low":83.27,"close":83.98,"volume":1974500},{"date":"2025-02-20","open":85.42,"high":86.3,"low":84.49,"close":86.05,"volume":1735400},{"date":"2025-02-21","open":86.58,"high":86.82,"low":82.62,"close":82.81,"volume":6357500},{"date":"2025-02-24","open":83.31,"high":83.65,"low":81.69,"close":82.06,"volume":4761100},{"date":"2025-02-25","open":77.81,"high":77.81,"low":74.75,"close":76.87,"volume":14421300},{"date":"2025-02-26","open":74.86,"high":77.12,"low":71.69,"close":73.62,"volume":8547600},{"date":"2025-02-27","open":75.27,"high":75.39,"low":72.03,"close":72.75,"volume":3844400},{"date":"2025-02-28","open":71.44,"high":74.37,"low":70.76,"close":73.5,"volume":5441700},{"date":"2025-03-03","open":81.42,"high":81.47,"low":74.3,"close":75.13,"volume":6757800},{"date":"2025-03-04","open":72.26,"high":77.61,"low":71.11,"close":75.91,"volume":5323600},{"date":"2025-03-05","open":78.34,"high":79.1,"low":76.45,"close":79.03,"volume":3683700},{"date":"2025-03-06","open":78.56,"high":79.89,"low":76.59,"close":77.77,"volume":4245400},{"date":"2025-03-07","open":77.8,"high":79.58,"low":75.5,"close":75.95,"volume":5701300},{"date":"2025-03-10","open":72.19,"high":72.37,"low":67.5,"close":68.98,"volume":7244400},{"date":"2025-03-11","open":71.07,"high":73.0,"low":68.95,"close":72.52,"volume":3411600},{"date":"2025-03-12","open":72.79,"high":73.17,"low":70.35,"close":72.41,"volume":2832300},{"date":"2025-03-13","open":72.38,"high":72.59,"low":69.74,"close":69.98,"volume":3599700},{"date":"2025-03-14","open":72.78,"high":74.55,"low":72.19,"close":73.93,"volume":4442000},{"date":"2025-03-17","open":72.42,"high":74.07,"low":71.98,"close":73.83,"volume":2578900},{"date":"2025-03-18","open":71.9,"high":72.03,"low":70.81,"close":71.89,"volume":2729500},{"date":"2025-03-19","open":73.31,"high":75.16,"low":73.02,"close":74.66,"volume":3071400},{"date":"2025-03-20","open":74.34,"high":75.58,"low":72.98,"close":73.49,"volume":1860100},{"date":"2025-03-21","open":73.02,"high":73.72,"low":72.58,"close":73.28,"volume":1461000},{"date":"2025-03-24","open":76.27,"high":77.56,"low":76.18,"close":77.09,"volume":2469800},{"date":"2025-03-25","open":76.6,"high":77.16,"low":76.06,"close":77.0,"volume":1391900},{"date":"2025-03-26","open":76.45,"high":76.84,"low":74.91,"close":75.56,"volume":2423100},{"date":"2025-03-27","open":75.32,"high":76.45,"low":74.92,"close":75.96,"volume":2601600},{"date":"2025-03-28","open":74.47,"high":74.66,"low":72.88,"close":73.12,"volume":2223700},{"date":"2025-03-31","open":72.02,"high":73.25,"low":71.24,"close":71.97,"volume":2424200},{"date":"2025-04-01","open":73.02,"high":74.72,"low":71.99,"close":74.2,"volume":3829200},{"date":"2025-04-02","open":73.91,"high":76.33,"low":73.77,"close":75.88,"volume":3347100},{"date":"2025-04-03","open":71.55,"high":72.25,"low":70.85,"close":71.55,"volume":3596800},{"date":"2025-04-04","open":72.07,"high":73.9,"low":71.34,"close":73.39,"volume":7532900},{"date":"2025-04-07","open":67.08,"high":70.91,"low":66.06,"close":68.14,"volume":10407300},{"date":"2025-04-08","open":70.0,"high":70.11,"low":66.5,"close":67.0,"volume":4785800},{"date":"2025-04-09","open":66.96,"high":72.46,"low":66.89,"close":71.89,"volume":8746700},{"date":"2025-04-10","open":71.32,"high":71.4,"low":68.38,"close":69.36,"volume":6510500},{"date":"2025-04-11","open":71.65,"high":73.51,"low":70.93,"close":73.24,"volume":7165700},{"date":"2025-04-14","open":74.2,"high":74.95,"low":73.05,"close":74.21,"volume":4136100},{"date":"2025-04-15","open":74.96,"high":75.54,"low":73.23,"close":73.38,"volume":2978600},{"date":"2025-04-16","open":73.1,"high":74.68,"low":72.71,"close":73.66,"volume":2759300},{"date":"2025-04-17","open":73.96,"high":74.7,"low":73.14,"close":74.16,"volume":2092900},{"date":"2025-04-21","open":76.18,"high":77.42,"low":75.43,"close":76.38,"volume":4163300},{"date":"2025-04-22","open":78.29,"high":80.22,"low":78.15,"close":79.89,"volume":5459700},{"date":"2025-04-23","open":82.13,"high":82.71,"low":80.28,"close":81.66,"volume":3985500},{"date":"2025-04-24","open":80.99,"high":81.83,"low":80.85,"close":81.76,"volume":2059100},{"date":"2025-04-25","open":82.33,"high":83.78,"low":82.13,"close":83.3,"volume":2731300},{"date":"2025-04-28","open":83.1,"high":83.18,"low":81.6,"close":82.77,"volume":2838100},{"date":"2025-04-29","open":82.92,"high":83.41,"low":82.56,"close":83.24,"volume":1668200},{"date":"2025-04-30","open":82.51,"high":82.54,"low":81.04,"close":82.18,"volume":2579400},{"date":"2025-05-01","open":84.44,"high":85.25,"low":83.74,"close":84.34,"volume":3181900},{"date":"2025-05-02","open":84.71,"high":85.57,"low":84.47,"close":84.7,"volume":2438500},{"date":"2025-05-05","open":82.23,"high":82.85,"low":81.68,"close":82.37,"volume":2183000},{"date":"2025-05-06","open":81.8,"high":83.08,"low":81.44,"close":82.92,"volume":1462200},{"date":"2025-05-07","open":84.46,"high":85.17,"low":83.63,"close":83.96,"volume":2068800},{"date":"2025-05-08","open":86.82,"high":88.82,"low":86.51,"close":88.48,"volume":3232100},{"date":"2025-05-09","open":89.93,"high":90.65,"low":89.33,"close":90.12,"volume":2135900},{"date":"2025-05-12","open":90.96,"high":91.32,"low":87.94,"close":88.91,"volume":3575400},{"date":"2025-05-13","open":90.61,"high":91.74,"low":89.78,"close":91.57,"volume":2973000},{"date":"2025-05-14","open":90.85,"high":91.15,"low":89.58,"close":90.22,"volume":1866300},{"date":"2025-05-15","open":89.53,"high":90.96,"low":88.5,"close":90.11,"volume":2873600},{"date":"2025-05-16","open":90.4,"high":91.38,"low":90.26,"close":90.88,"volume":2048000},{"date":"2025-05-19","open":89.57,"high":92.23,"low":89.41,"close":92.16,"volume":2712000},{"date":"2025-05-20","open":91.37,"high":93.74,"low":90.95,"close":93.51,"volume":2331800},{"date":"2025-05-21","open":92.96,"high":96.01,"low":92.69,"close":94.91,"volume":6716400},{"date":"2025-05-22","open":97.37,"high":97.83,"low":96.5,"close":97.06,"volume":5123100},{"date":"2025-05-23","open":94.94,"high":96.14,"low":94.36,"close":94.98,"volume":3889100},{"date":"2025-05-27","open":96.49,"high":96.76,"low":94.96,"close":95.98,"volume":3573800},{"date":"2025-05-28","open":95.0,"high":95.25,"low":93.34,"close":93.39,"volume":3870700},{"date":"2025-05-29","open":94.58,"high":94.64,"low":92.07,"close":92.21,"volume":3567700},{"date":"2025-05-30","open":92.2,"high":92.55,"low":90.44,"close":91.38,"volume":2980900},{"date":"2025-06-02","open":90.8,"high":91.45,"low":90.47,"close":91.2,"volume":2504900},{"date":"2025-06-03","open":92.09,"high":93.35,"low":91.72,"close":92.76,"volume":2702200},{"date":"2025-06-04","open":91.69,"high":92.19,"low":90.92,"close":91.65,"volume":2110100},{"date":"2025-06-05","open":92.34,"high":92.38,"low":88.67,"close":88.96,"volume":3570200},{"date":"2025-06-06","open":90.77,"high":92.12,"low":90.71,"close":91.05,"volume":3127900},{"date":"2025-06-09","open":93.95,"high":95.02,"low":93.38,"close":94.86,"volume":2901800},{"date":"2025-06-10","open":95.83,"high":96.4,"low":94.57,"close":95.67,"volume":1917400},{"date":"2025-06-11","open":95.87,"high":96.43,"low":94.65,"close":94.99,"volume":1698100},{"date":"2025-06-12","open":93.26,"high":94.68,"low":92.97,"close":93.23,"volume":2106500},{"date":"2025-06-13","open":91.61,"high":92.61,"low":90.89,"close":91.79,"volume":2567100},{"date":"2025-06-16","open":93.13,"high":95.12,"low":92.96,"close":94.93,"volume":2015000},{"date":"2025-06-17","open":92.24,"high":92.35,"low":90.18,"close":91.42,"volume":3039800},{"date":"2025-06-18","open":90.76,"high":91.99,"low":90.36,"close":90.63,"volume":2131300},{"date":"2025-06-20","open":92.53,"high":92.64,"low":89.34,"close":90.08,"volume":2561600},{"date":"2025-06-23","open":88.31,"high":90.25,"low":87.01,"close":90.11,"volume":3500300},{"date":"2025-06-24","open":91.77,"high":92.85,"low":91.5,"close":92.23,"volume":3008100},{"date":"2025-06-25","open":94.25,"high":94.5,"low":93.28,"close":94.13,"volume":3389200},{"date":"2025-06-26","open":93.58,"high":94.11,"low":93.1,"close":93.95,"volume":1529200},{"date":"2025-06-27","open":93.22,"high":94.08,"low":92.91,"close":93.28,"volume":2199900},{"date":"2025-06-30","open":94.13,"high":94.17,"low":93.14,"close":93.99,"volume":2385500},{"date":"2025-07-01","open":93.06,"high":93.55,"low":91.92,"close":91.95,"volume":2174100},{"date":"2025-07-02","open":93.89,"high":95.91,"low":93.73,"close":95.82,"volume":4476400},{"date":"2025-07-03","open":95.52,"high":96.65,"low":95.28,"close":95.45,"volume":1573500},{"date":"2025-07-07","open":94.66,"high":94.88,"low":93.79,"close":94.33,"volume":2051200},{"date":"2025-07-08","open":95.06,"high":95.37,"low":94.3,"close":94.98,"volume":1810500},{"date":"2025-07-09","open":95.72,"high":97.9,"low":94.68,"close":97.65,"volume":3157700},{"date":"2025-07-10","open":97.01,"high":99.51,"low":96.48,"close":99.04,"volume":3284800},{"date":"2025-07-11","open":102.75,"high":103.26,"low":101.85,"close":103.16,"volume":4991900},{"date":"2025-07-14","open":106.32,"high":106.68,"low":104.07,"close":104.72,"volume":5084400},{"date":"2025-07-15","open":102.82,"high":103.52,"low":101.08,"close":101.64,"volume":4722100},{"date":"2025-07-16","open":103.73,"high":104.76,"low":103.15,"close":104.14,"volume":4529200},{"date":"2025-07-17","open":102.96,"high":104.71,"low":102.62,"close":103.88,"volume":3296400},{"date":"2025-07-18","open":103.77,"high":104.17,"low":102.19,"close":102.47,"volume":4945700},{"date":"2025-07-21","open":103.25,"high":104.13,"low":101.72,"close":101.88,"volume":3607700},{"date":"2025-07-22","open":104.12,"high":105.01,"low":102.62,"close":104.16,"volume":3780700},{"date":"2025-07-23","open":103.12,"high":103.67,"low":102.37,"close":103.38,"volume":3210300},{"date":"2025-07-24","open":103.69,"high":104.38,"low":102.85,"close":103.9,"volume":3250800},{"date":"2025-07-25","open":101.49,"high":102.22,"low":100.37,"close":101.97,"volume":3996700},{"date":"2025-07-28","open":103.49,"high":104.04,"low":102.45,"close":103.06,"volume":3456100},{"date":"2025-07-29","open":103.86,"high":103.91,"low":101.97,"close":102.5,"volume":3197100},{"date":"2025-07-30","open":102.62,"high":103.72,"low":100.95,"close":101.97,"volume":2855300},{"date":"2025-07-31","open":103.08,"high":103.77,"low":101.8,"close":101.84,"volume":3251800},{"date":"2025-08-01","open":100.83,"high":100.96,"low":98.55,"close":98.66,"volume":6280900},{"date":"2025-08-04","open":99.59,"high":100.99,"low":99.47,"close":100.12,"volume":2472900},{"date":"2025-08-05","open":99.63,"high":100.02,"low":98.22,"close":99.15,"volume":2736500},{"date":"2025-08-06","open":99.41,"high":101.01,"low":99.03,"close":100.62,"volume":2846200},{"date":"2025-08-07","open":101.59,"high":102.71,"low":100.96,"close":102.65,"volume":2818400},{"date":"2025-08-08","open":101.96,"high":102.46,"low":101.1,"close":101.6,"volume":2438600},{"date":"2025-08-11","open":104.28,"high":105.44,"low":103.48,"close":103.88,"volume":3059300},{"date":"2025-08-12","open":104.0,"high":104.88,"low":103.46,"close":104.42,"volume":2912000},{"date":"2025-08-13","open":105.25,"high":107.34,"low":104.82,"close":107.27,"volume":5045300},{"date":"2025-08-14","open":103.21,"high":104.25,"low":102.25,"close":102.97,"volume":5801100},{"date":"2025-08-15","open":103.44,"high":103.48,"low":101.94,"close":102.03,"volume":2843900},{"date":"2025-08-18","open":100.95,"high":101.92,"low":100.14,"close":101.47,"volume":2464000},{"date":"2025-08-19","open":101.02,"high":101.1,"low":98.21,"close":98.62,"volume":4626200},{"date":"2025-08-20","open":98.87,"high":99.8,"low":97.95,"close":99.68,"volume":3714500},{"date":"2025-08-21","open":98.85,"high":99.47,"low":97.61,"close":97.79,"volume":3282600},{"date":"2025-08-22","open":97.93,"high":102.51,"low":97.61,"close":101.79,"volume":6612700},{"date":"2025-08-25","open":97.41,"high":98.59,"low":96.41,"close":96.63,"volume":4787900},{"date":"2025-08-26","open":95.87,"high":97.04,"low":95.43,"close":96.94,"volume":3917100},{"date":"2025-08-27","open":97.14,"high":98.33,"low":96.86,"close":97.8,"volume":2962000},{"date":"2025-08-28","open":98.66,"high":98.88,"low":97.65,"close":97.67,"volume":2391800},{"date":"2025-08-29","open":96.42,"high":96.46,"low":94.17,"close":94.39,"volume":4689700},{"date":"2025-09-02","open":95.44,"high":97.59,"low":95.12,"close":96.67,"volume":4564200},{"date":"2025-09-03","open":97.2,"high":98.3,"low":96.97,"close":97.93,"volume":2639800},{"date":"2025-09-04","open":96.69,"high":96.77,"low":95.35,"close":95.79,"volume":2782800},{"date":"2025-09-05","open":98.52,"high":98.86,"low":96.1,"close":97.36,"volume":3375800},{"date":"2025-09-08","open":97.93,"high":98.59,"low":97.6,"close":97.81,"volume":2816400},{"date":"2025-09-09","open":98.48,"high":98.59,"low":96.56,"close":97.14,"volume":3237100},{"date":"2025-09-10","open":99.2,"high":99.91,"low":98.71,"close":99.11,"volume":4542400},{"date":"2025-09-11","open":99.27,"high":100.14,"low":99.21,"close":99.91,"volume":2256000},{"date":"2025-09-12","open":100.35,"high":102.02,"low":100.2,"close":101.99,"volume":2708100},{"date":"2025-09-15","open":100.36,"high":100.83,"low":99.73,"close":100.6,"volume":3180500},{"date":"2025-09-16","open":100.7,"high":102.08,"low":100.06,"close":101.93,"volume":3050600},{"date":"2025-09-17","open":101.37,"high":101.51,"low":100.01,"close":100.89,"volume":4078800},{"date":"2025-09-18","open":102.47,"high":102.95,"low":102.09,"close":102.47,"volume":3321500},{"date":"2025-09-19","open":101.42,"high":101.67,"low":100.38,"close":100.43,"volume":2975500},{"date":"2025-09-22","open":98.56,"high":99.01,"low":97.65,"close":97.81,"volume":3165800},{"date":"2025-09-23","open":98.53,"high":98.88,"low":97.27,"close":97.37,"volume":2942700},{"date":"2025-09-24","open":98.64,"high":99.47,"low":98.43,"close":98.95,"volume":2983300},{"date":"2025-09-25","open":97.37,"high":97.44,"low":94.64,"close":95.38,"volume":5975100},{"date":"2025-09-26","open":95.22,"high":96.22,"low":94.77,"close":95.21,"volume":4295800},{"date":"2025-09-29","open":97.91,"high":99.89,"low":97.79,"close":99.81,"volume":4611900},{"date":"2025-09-30","open":98.91,"high":99.99,"low":98.45,"close":99.81,"volume":2944300},{"date":"2025-10-01","open":101.8,"high":103.25,"low":101.61,"close":102.51,"volume":4965800},{"date":"2025-10-02","open":104.08,"high":105.71,"low":103.48,"close":105.54,"volume":5267600},{"date":"2025-10-03","open":105.37,"high":108.27,"low":104.75,"close":107.17,"volume":6688400},{"date":"2025-10-06","open":109.04,"high":110.25,"low":108.57,"close":109.44,"volume":6395300},{"date":"2025-10-07","open":109.01,"high":109.02,"low":105.24,"close":106.12,"volume":7840000},{"date":"2025-10-08","open":106.85,"high":108.38,"low":106.16,"close":107.65,"volume":4940000},{"date":"2025-10-09","open":107.75,"high":107.75,"low":104.38,"close":105.56,"volume":4763700},{"date":"2025-10-10","open":106.49,"high":106.97,"low":101.08,"close":101.73,"volume":9642800},{"date":"2025-10-13","open":99.8,"high":101.17,"low":99.27,"close":101.05,"volume":6961100},{"date":"2025-10-14","open":96.6,"high":99.12,"low":95.82,"close":98.21,"volume":8008200},{"date":"2025-10-15","open":97.28,"high":97.96,"low":96.02,"close":97.03,"volume":5542500},{"date":"2025-10-16","open":96.92,"high":97.24,"low":93.74,"close":94.37,"volume":10158600},{"date":"2025-10-17","open":92.03,"high":93.74,"low":91.09,"close":92.86,"volume":11178600},{"date":"2025-10-20","open":96.57,"high":97.47,"low":95.81,"close":96.69,"volume":6603700},{"date":"2025-10-21","open":94.83,"high":99.52,"low":94.33,"close":97.55,"volume":8047400},{"date":"2025-10-22","open":94.37,"high":95.19,"low":93.65,"close":93.96,"volume":8689700},{"date":"2025-10-23","open":95.14,"high":97.12,"low":94.81,"close":96.14,"volume":3932300},{"date":"2025-10-24","open":97.04,"high":97.14,"low":95.7,"close":96.48,"volume":2600400},{"date":"2025-10-27","open":100.4,"high":101.01,"low":99.83,"close":100.27,"volume":3303000},{"date":"2025-10-28","open":100.35,"high":101.31,"low":98.96,"close":99.09,"volume":4197700},{"date":"2025-10-29","open":99.07,"high":99.09,"low":95.23,"close":96.41,"volume":6876700},{"date":"2025-10-30","open":94.5,"high":94.62,"low":92.6,"close":92.74,"volume":5909900},{"date":"2025-10-31","open":95.77,"high":96.82,"low":94.66,"close":95.69,"volume":4649100},{"date":"2025-11-03","open":93.74,"high":94.3,"low":91.78,"close":92.89,"volume":7004200,"rsi_14":41.99,"sma_20":98.12,"sma_60":99.41,"sma_120":97.91},{"date":"2025-11-04","open":90.44,"high":91.35,"low":86.75,"close":87.81,"volume":13442700,"rsi_14":37.58,"sma_20":97.21,"sma_60":99.15,"sma_120":97.89},{"date":"2025-11-05","open":89.48,"high":91.21,"low":89.06,"close":90.52,"volume":4054700,"rsi_14":44.82,"sma_20":96.35,"sma_60":98.92,"sma_120":97.89},{"date":"2025-11-06","open":89.73,"high":89.73,"low":87.42,"close":87.95,"volume":7285300,"rsi_14":43.58,"sma_20":95.47,"sma_60":98.59,"sma_120":97.87},{"date":"2025-11-07","open":87.33,"high":90.56,"low":86.63,"close":90.44,"volume":6159600,"rsi_14":41.53,"sma_20":94.91,"sma_60":98.38,"sma_120":97.86},{"date":"2025-11-10","open":92.61,"high":92.71,"low":91.24,"close":92.43,"volume":4311500,"rsi_14":43.27,"sma_20":94.48,"sma_60":98.22,"sma_120":97.85},{"date":"2025-11-11","open":91.1,"high":91.25,"low":89.49,"close":89.59,"volume":2778300,"rsi_14":44.14,"sma_20":94.05,"sma_60":98.03,"sma_120":97.8},{"date":"2025-11-12","open":91.35,"high":91.46,"low":87.86,"close":88.5,"volume":5047600,"rsi_14":39.44,"sma_20":93.62,"sma_60":97.86,"sma_120":97.73},{"date":"2025-11-13","open":89.26,"high":90.18,"low":85.27,"close":85.43,"volume":8253600,"rsi_14":35.8,"sma_20":93.17,"sma_60":97.62,"sma_120":97.65},{"date":"2025-11-14","open":83.07,"high":84.9,"low":82.01,"close":82.15,"volume":8834900,"rsi_14":26.41,"sma_20":92.64,"sma_60":97.36,"sma_120":97.54},{"date":"2025-11-17","open":81.99,"high":83.64,"low":79.39,"close":80.02,"volume":10049000,"rsi_14":25.77,"sma_20":91.8,"sma_60":97.0,"sma_120":97.42},{"date":"2025-11-18","open":79.92,"high":81.79,"low":79.26,"close":80.9,"volume":8225700,"rsi_14":29.35,"sma_20":90.97,"sma_60":96.73,"sma_120":97.33},{"date":"2025-11-19","open":79.43,"high":80.54,"low":77.1,"close":77.93,"volume":9523600,"rsi_14":29.91,"sma_20":90.17,"sma_60":96.42,"sma_120":97.22},{"date":"2025-11-20","open":79.62,"high":79.81,"low":74.87,"close":75.22,"volume":16389200,"rsi_14":22.04,"sma_20":89.12,"sma_60":96.04,"sma_120":97.08},{"date":"2025-11-21","open":72.87,"high":74.57,"low":71.71,"close":73.72,"volume":14913700,"rsi_14":22.85,"sma_20":87.98,"sma_60":95.64,"sma_120":96.93},{"date":"2025-11-24","open":74.87,"high":77.79,"low":74.26,"close":77.69,"volume":6322100,"rsi_14":35.2,"sma_20":86.86,"sma_60":95.36,"sma_120":96.81},{"date":"2025-11-25","open":75.95,"high":76.79,"low":75.04,"close":76.08,"volume":5576800,"rsi_14":28.19,"sma_20":85.71,"sma_60":95.02,"sma_120":96.7},{"date":"2025-11-26","open":76.09,"high":78.82,"low":75.53,"close":78.39,"volume":6861200,"rsi_14":35.44,"sma_20":84.8,"sma_60":94.69,"sma_120":96.6},{"date":"2025-11-28","open":81.14,"high":81.26,"low":78.69,"close":79.08,"volume":4241300,"rsi_14":31.7,"sma_20":84.12,"sma_60":94.42,"sma_120":96.47},{"date":"2025-12-01","open":75.18,"high":75.56,"low":73.05,"close":74.52,"volume":7776800,"rsi_14":23.36,"sma_20":83.06,"sma_60":94.04,"sma_120":96.29},{"date":"2025-12-02","open":77.33,"high":80.49,"low":77.06,"close":79.35,"volume":7807700,"rsi_14":35.62,"sma_20":82.39,"sma_60":93.73,"sma_120":96.16},{"date":"2025-12-03","open":80.74,"high":81.69,"low":80.02,"close":81.05,"volume":5144400,"rsi_14":39.71,"sma_20":82.05,"sma_60":93.46,"sma_120":96.06},{"date":"2025-12-04","open":80.92,"high":81.3,"low":79.23,"close":80.66,"volume":3995400,"rsi_14":42.89,"sma_20":81.56,"sma_60":93.15,"sma_120":95.96},{"date":"2025-12-05","open":78.87,"high":79.76,"low":76.86,"close":77.87,"volume":5557700,"rsi_14":43.52,"sma_20":81.05,"sma_60":92.79,"sma_120":95.82},{"date":"2025-12-08","open":79.62,"high":79.98,"low":78.1,"close":79.14,"volume":3899500,"rsi_14":48.63,"sma_20":80.49,"sma_60":92.4,"sma_120":95.72},{"date":"2025-12-09","open":78.68,"high":82.52,"low":78.46,"close":81.18,"volume":6396800,"rsi_14":50.42,"sma_20":79.92,"sma_60":92.08,"sma_120":95.64},{"date":"2025-12-10","open":80.2,"high":82.4,"low":79.83,"close":80.66,"volume":4388100,"rsi_14":54.42,"sma_20":79.48,"sma_60":91.73,"sma_120":95.56},{"date":"2025-12-11","open":78.61,"high":80.05,"low":77.82,"close":79.98,"volume":4902200,"rsi_14":58.25,"sma_20":79.05,"sma_60":91.38,"sma_120":95.48},{"date":"2025-12-12","open":80.33,"high":80.82,"low":77.98,"close":78.67,"volume":5558100,"rsi_14":58.63,"sma_20":78.71,"sma_60":90.98,"sma_120":95.37},{"date":"2025-12-15","open":77.95,"high":78.33,"low":74.18,"close":74.74,"volume":6990700,"rsi_14":44.85,"sma_20":78.34,"sma_60":90.55,"sma_120":95.2},{"date":"2025-12-16","open":75.72,"high":76.84,"low":75.64,"close":76.35,"volume":5976200,"rsi_14":50.47,"sma_20":78.16,"sma_60":90.2,"sma_120":95.06},{"date":"2025-12-17","open":76.44,"high":78.76,"low":74.31,"close":74.85,"volume":10939600,"rsi_14":43.64,"sma_20":77.86,"sma_60":89.82,"sma_120":94.9},{"date":"2025-12-18","open":77.11,"high":77.85,"low":73.55,"close":73.75,"volume":5767100,"rsi_14":40.56,"sma_20":77.65,"sma_60":89.4,"sma_120":94.73},{"date":"2025-12-19","open":76.67,"high":77.9,"low":75.65,"close":76.69,"volume":5055000,"rsi_14":54.08,"sma_20":77.72,"sma_60":89.09,"sma_120":94.61},{"date":"2025-12-22","open":78.39,"high":78.8,"low":76.54,"close":76.96,"volume":6664600,"rsi_14":44.58,"sma_20":77.88,"sma_60":88.78,"sma_120":94.45},{"date":"2025-12-23","open":76.3,"high":76.93,"low":75.41,"close":76.34,"volume":3739600,"rsi_14":38.77,"sma_20":77.82,"sma_60":88.39,"sma_120":94.29},{"date":"2025-12-24","open":75.99,"high":76.34,"low":75.24,"close":76.02,"volume":2132700,"rsi_14":38.9,"sma_20":77.81,"sma_60":88.0,"sma_120":94.14},{"date":"2025-12-26","open":77.49,"high":77.58,"low":75.39,"close":76.28,"volume":5827800,"rsi_14":45.67,"sma_20":77.71,"sma_60":87.56,"sma_120":93.98},{"date":"2025-12-29","open":76.24,"high":76.79,"low":75.77,"close":75.88,"volume":3668100,"rsi_14":40.69,"sma_20":77.55,"sma_60":87.06,"sma_120":93.8},{"date":"2025-12-30","open":76.73,"high":77.92,"low":76.49,"close":76.55,"volume":5982100,"rsi_14":35.65,"sma_20":77.65,"sma_60":86.55,"sma_120":93.61},{"date":"2025-12-31","open":77.48,"high":77.49,"low":75.88,"close":76.23,"volume":4560000,"rsi_14":36.1,"sma_20":77.49,"sma_60":86.0,"sma_120":93.39},{"date":"2026-01-02","open":77.41,"high":79.35,"low":77.03,"close":78.19,"volume":7656200,"rsi_14":44.8,"sma_20":77.35,"sma_60":85.54,"sma_120":93.17},{"date":"2026-01-05","open":80.82,"high":82.66,"low":80.49,"close":82.1,"volume":6948600,"rsi_14":58.66,"sma_20":77.42,"sma_60":85.11,"sma_120":93.01},{"date":"2026-01-06","open":82.25,"high":82.25,"low":79.46,"close":80.55,"volume":5605400,"rsi_14":66.67,"sma_20":77.56,"sma_60":84.69,"sma_120":92.81},{"date":"2026-01-07","open":79.69,"high":80.23,"low":78.92,"close":79.23,"volume":4266500,"rsi_14":58.4,"sma_20":77.56,"sma_60":84.32,"sma_120":92.6},{"date":"2026-01-08","open":77.99,"high":79.64,"low":77.68,"close":79.12,"volume":4902500,"rsi_14":63.56,"sma_20":77.46,"sma_60":83.95,"sma_120":92.41},{"date":"2026-01-09","open":78.88,"high":80.14,"low":78.16,"close":78.59,"volume":4007300,"rsi_14":65.94,"sma_20":77.35,"sma_60":83.63,"sma_120":92.22},{"date":"2026-01-12","open":78.54,"high":80.45,"low":78.47,"close":79.69,"volume":3969100,"rsi_14":61.24,"sma_20":77.34,"sma_60":83.34,"sma_120":92.01},{"date":"2026-01-13","open":80.46,"high":82.42,"low":80.21,"close":82.33,"volume":5602000,"rsi_14":67.09,"sma_20":77.52,"sma_60":83.14,"sma_120":91.84},{"date":"2026-01-14","open":83.34,"high":85.39,"low":83.07,"close":85.12,"volume":6282600,"rsi_14":74.55,"sma_20":78.04,"sma_60":83.01,"sma_120":91.68},{"date":"2026-01-15","open":84.37,"high":84.56,"low":82.85,"close":82.99,"volume":5166400,"rsi_14":67.7,"sma_20":78.37,"sma_60":82.78,"sma_120":91.52},{"date":"2026-01-16","open":83.43,"high":83.51,"low":82.09,"close":83.23,"volume":4638100,"rsi_14":67.67,"sma_20":78.79,"sma_60":82.54,"sma_120":91.36},{"date":"2026-01-20","open":79.15,"high":79.54,"low":77.66,"close":77.98,"volume":6551300,"rsi_14":54.28,"sma_20":79.0,"sma_60":82.27,"sma_120":91.15},{"date":"2026-01-21","open":77.94,"high":78.84,"low":75.91,"close":78.49,"volume":9797900,"rsi_14":53.98,"sma_20":79.09,"sma_60":81.98,"sma_120":90.96},{"date":"2026-01-22","open":77.98,"high":78.31,"low":77.0,"close":77.83,"volume":3750000,"rsi_14":53.24,"sma_20":79.14,"sma_60":81.67,"sma_120":90.76},{"date":"2026-01-23","open":78.08,"high":79.42,"low":77.06,"close":77.92,"volume":3823000,"rsi_14":49.41,"sma_20":79.22,"sma_60":81.3,"sma_120":90.58},{"date":"2026-01-26","open":76.34,"high":77.34,"low":75.78,"close":76.26,"volume":5438500,"rsi_14":35.81,"sma_20":79.23,"sma_60":80.92,"sma_120":90.38},{"date":"2026-01-27","open":76.82,"high":77.89,"low":75.95,"close":77.83,"volume":4036800,"rsi_14":43.4,"sma_20":79.31,"sma_60":80.61,"sma_120":90.21},{"date":"2026-01-28","open":78.28,"high":78.83,"low":77.34,"close":77.55,"volume":4112300,"rsi_14":45.71,"sma_20":79.39,"sma_60":80.35,"sma_120":90.01},{"date":"2026-01-29","open":76.41,"high":76.49,"low":72.42,"close":73.15,"volume":9092200,"rsi_14":37.48,"sma_20":79.22,"sma_60":79.98,"sma_120":89.77},{"date":"2026-01-30","open":72.19,"high":73.69,"low":71.25,"close":73.02,"volume":8235300,"rsi_14":38.12,"sma_20":79.06,"sma_60":79.65,"sma_120":89.53},{"date":"2026-02-02","open":68.02,"high":69.14,"low":67.56,"close":67.89,"volume":12943600,"rsi_14":28.53,"sma_20":78.54,"sma_60":79.31,"sma_120":89.23},{"date":"2026-02-03","open":68.31,"high":68.31,"low":63.46,"close":66.58,"volume":13322200,"rsi_14":19.89,"sma_20":77.77,"sma_60":78.91,"sma_120":88.91},{"date":"2026-02-04","open":65.5,"high":65.89,"low":62.69,"close":63.9,"volume":14478100,"rsi_14":9.25,"sma_20":76.94,"sma_60":78.51,"sma_120":88.55},{"date":"2026-02-05","open":60.99,"high":61.65,"low":54.21,"close":55.45,"volume":26561500,"rsi_14":7.45,"sma_20":75.75,"sma_60":77.93,"sma_120":88.16},{"date":"2026-02-06","open":58.43,"high":62.32,"low":58.4,"close":60.96,"volume":10498300,"rsi_14":20.41,"sma_20":74.84,"sma_60":77.41,"sma_120":87.82},{"date":"2026-02-09","open":60.09,"high":61.98,"low":59.62,"close":61.6,"volume":8557600,"rsi_14":25.21,"sma_20":73.99,"sma_60":76.94,"sma_120":87.48},{"date":"2026-02-10","open":60.25,"high":60.96,"low":59.13,"close":59.9,"volume":4618600,"rsi_14":22.84,"sma_20":73.0,"sma_60":76.46,"sma_120":87.16},{"date":"2026-02-11","open":59.2,"high":59.42,"low":57.23,"close":58.82,"volume":7415600,"rsi_14":22.56,"sma_20":71.82,"sma_60":76.02,"sma_120":86.82},{"date":"2026-02-12","open":59.2,"high":59.46,"low":56.66,"close":56.91,"volume":9723100,"rsi_14":21.19,"sma_20":70.41,"sma_60":75.6,"sma_120":86.48},{"date":"2026-02-13","open":58.59,"high":60.51,"low":58.2,"close":59.89,"volume":6026500,"rsi_14":28.34,"sma_20":69.26,"sma_60":75.26,"sma_120":86.13},{"date":"2026-02-17","open":59.24,"high":59.44,"low":57.98,"close":59.02,"volume":5102100,"rsi_14":24.64,"sma_20":68.05,"sma_60":74.9,"sma_120":85.82},{"date":"2026-02-18","open":58.4,"high":59.52,"low":57.33,"close":57.69,"volume":6246200,"rsi_14":23.96,"sma_20":67.03,"sma_60":74.56,"sma_120":85.49},{"date":"2026-02-19","open":57.45,"high":58.54,"low":57.15,"close":58.46,"volume":3891400,"rsi_14":28.71,"sma_20":66.03,"sma_60":74.28,"sma_120":85.16},{"date":"2026-02-20","open":58.39,"high":59.31,"low":57.97,"close":59.01,"volume":7628000,"rsi_14":29.94,"sma_20":65.09,"sma_60":74.04,"sma_120":84.84},{"date":"2026-02-23","open":57.56,"high":57.69,"low":55.63,"close":56.13,"volume":6669200,"rsi_14":32.0,"sma_20":64.0,"sma_60":73.68,"sma_120":84.52},{"date":"2026-02-24","open":54.89,"high":56.4,"low":54.69,"close":56.13,"volume":5180200,"rsi_14":33.34,"sma_20":62.99,"sma_60":73.35,"sma_120":84.18},{"date":"2026-02-25","open":58.0,"high":60.61,"low":57.67,"close":60.3,"volume":6270000,"rsi_14":44.52,"sma_20":62.12,"sma_60":73.04,"sma_120":83.87},{"date":"2026-02-26","open":59.37,"high":59.49,"low":57.94,"close":58.74,"volume":5998100,"rsi_14":56.34,"sma_20":61.18,"sma_60":72.7,"sma_120":83.56},{"date":"2026-02-27","open":57.58,"high":57.81,"low":56.72,"close":57.15,"volume":3154300,"rsi_14":41.36,"sma_20":60.38,"sma_60":72.42,"sma_120":83.23},{"date":"2026-03-02","open":57.09,"high":61.11,"low":57.09,"close":60.26,"volume":10070400,"rsi_14":47.26,"sma_20":59.74,"sma_60":72.1,"sma_120":82.91},{"date":"2026-03-03","open":58.46,"high":60.1,"low":57.62,"close":59.45,"volume":5118100,"rsi_14":49.05,"sma_20":59.32,"sma_60":71.74,"sma_120":82.6},{"date":"2026-03-04","open":62.48,"high":64.56,"low":62.13,"close":63.68,"volume":6999800,"rsi_14":59.08,"sma_20":59.17,"sma_60":71.45,"sma_120":82.3},{"date":"2026-03-05","open":63.19,"high":63.44,"low":61.51,"close":62.05,"volume":4882700,"rsi_14":59.71,"sma_20":59.08,"sma_60":71.19,"sma_120":81.99},{"date":"2026-03-06","open":60.07,"high":60.19,"low":58.98,"close":59.31,"volume":5759500,"rsi_14":48.89,"sma_20":59.27,"sma_60":70.86,"sma_120":81.63},{"date":"2026-03-09","open":59.87,"high":60.58,"low":59.45,"close":60.13,"volume":5188300,"rsi_14":52.12,"sma_20":59.23,"sma_60":70.51,"sma_120":81.29},{"date":"2026-03-10","open":61.77,"high":62.57,"low":60.36,"close":61.03,"volume":5141000,"rsi_14":56.48,"sma_20":59.2,"sma_60":70.18,"sma_120":80.95},{"date":"2026-03-11","open":61.17,"high":62.15,"low":60.72,"close":61.57,"volume":4729400,"rsi_14":56.09,"sma_20":59.29,"sma_60":69.87,"sma_120":80.63},{"date":"2026-03-12","open":61.05,"high":61.57,"low":60.4,"close":61.37,"volume":5122600,"rsi_14":54.69,"sma_20":59.41,"sma_60":69.59,"sma_120":80.28},{"date":"2026-03-13","open":63.64,"high":64.45,"low":61.73,"close":61.98,"volume":7059100,"rsi_14":62.77,"sma_20":59.67,"sma_60":69.37,"sma_120":79.96},{"date":"2026-03-16","open":64.37,"high":64.93,"low":63.57,"close":64.44,"volume":6528500,"rsi_14":66.38,"sma_20":59.9,"sma_60":69.18,"sma_120":79.69},{"date":"2026-03-17","open":64.23,"high":65.27,"low":63.92,"close":64.94,"volume":5369700,"rsi_14":60.69,"sma_20":60.19,"sma_60":69.01,"sma_120":79.41},{"date":"2026-03-18","open":63.14,"high":63.19,"low":61.71,"close":61.89,"volume":5044100,"rsi_14":56.79,"sma_20":60.4,"sma_60":68.81,"sma_120":79.11},{"date":"2026-03-19","open":60.4,"high":61.48,"low":59.9,"close":61.19,"volume":4834800,"rsi_14":59.06,"sma_20":60.54,"sma_60":68.55,"sma_120":78.82},{"date":"2026-03-20","open":61.4,"high":61.43,"low":60.42,"close":61.12,"volume":3467800,"rsi_14":52.23,"sma_20":60.64,"sma_60":68.29,"sma_120":78.54},{"date":"2026-03-23","open":61.68,"high":62.55,"low":61.03,"close":61.55,"volume":5446800,"rsi_14":55.56,"sma_20":60.91,"sma_60":68.04,"sma_120":78.22},{"date":"2026-03-24","open":61.46,"high":61.63,"low":59.99,"close":60.4,"volume":5150600,"rsi_14":39.62,"sma_20":61.13,"sma_60":67.78,"sma_120":77.89},{"date":"2026-03-25","open":62.39,"high":62.69,"low":61.44,"close":61.69,"volume":4272300,"rsi_14":48.84,"sma_20":61.2,"sma_60":67.54,"sma_120":77.55},{"date":"2026-03-26","open":60.4,"high":60.81,"low":59.3,"close":59.66,"volume":4543700,"rsi_14":51.19,"sma_20":61.24,"sma_60":67.27,"sma_120":77.17},{"date":"2026-03-27","open":58.07,"high":58.09,"low":57.05,"close":57.47,"volume":6382200,"rsi_14":41.75,"sma_20":61.26,"sma_60":66.95,"sma_120":76.75},{"date":"2026-03-30","open":59.09,"high":59.22,"low":57.63,"close":57.89,"volume":5563600,"rsi_14":39.96,"sma_20":61.14,"sma_60":66.65,"sma_120":76.32},{"date":"2026-03-31","open":58.12,"high":59.69,"low":57.81,"close":59.03,"volume":6809600,"rsi_14":42.18,"sma_20":61.12,"sma_60":66.33,"sma_120":75.93},{"date":"2026-04-01","open":59.7,"high":60.23,"low":59.12,"close":59.36,"volume":5401200,"rsi_14":43.86,"sma_20":60.9,"sma_60":65.95,"sma_120":75.53},{"date":"2026-04-02","open":57.56,"high":58.73,"low":57.2,"close":58.36,"volume":4726100,"rsi_14":39.2,"sma_20":60.72,"sma_60":65.58,"sma_120":75.14},{"date":"2026-04-06","open":60.48,"high":61.3,"low":60.24,"close":60.72,"volume":4725800,"rsi_14":38.84,"sma_20":60.79,"sma_60":65.27,"sma_120":74.79},{"date":"2026-04-07","open":59.65,"high":60.16,"low":58.96,"close":60.09,"volume":3641000,"rsi_14":35.56,"sma_20":60.79,"sma_60":64.95,"sma_120":74.45},{"date":"2026-04-08","open":63.12,"high":63.23,"low":61.53,"close":62.14,"volume":3460400,"rsi_14":50.79,"sma_20":60.84,"sma_60":64.68,"sma_120":74.15},{"date":"2026-04-09","open":61.94,"high":63.2,"low":61.39,"close":62.83,"volume":3778800,"rsi_14":55.2,"sma_20":60.91,"sma_60":64.4,"sma_120":73.87},{"date":"2026-04-10","open":62.97,"high":63.89,"low":62.62,"close":63.85,"volume":3078700,"rsi_14":58.16,"sma_20":61.03,"sma_60":64.09,"sma_120":73.61},{"date":"2026-04-13","open":62.01,"high":64.02,"low":61.66,"close":63.9,"volume":4791700,"rsi_14":57.19,"sma_20":61.13,"sma_60":63.74,"sma_120":73.37},{"date":"2026-04-14","open":64.93,"high":66.32,"low":64.34,"close":64.71,"volume":5329600,"rsi_14":63.46,"sma_20":61.14,"sma_60":63.43,"sma_120":73.1},{"date":"2026-04-15","open":64.8,"high":65.58,"low":64.11,"close":65.36,"volume":3209600,"rsi_14":61.94,"sma_20":61.16,"sma_60":63.13,"sma_120":72.84},{"date":"2026-04-16","open":65.3,"high":65.69,"low":63.74,"close":65.63,"volume":4056400,"rsi_14":71.93,"sma_20":61.35,"sma_60":62.93,"sma_120":72.6},{"date":"2026-04-17","open":66.76,"high":68.28,"low":66.39,"close":67.48,"volume":6907300,"rsi_14":87.72,"sma_20":61.66,"sma_60":62.74,"sma_120":72.36},{"date":"2026-04-20","open":65.5,"high":66.62,"low":65.06,"close":66.44,"volume":3527700,"rsi_14":80.78,"sma_20":61.93,"sma_60":62.55,"sma_120":72.11},{"date":"2026-04-21","open":66.21,"high":66.71,"low":65.13,"close":65.32,"volume":3270800,"rsi_14":72.67,"sma_20":62.12,"sma_60":62.34,"sma_120":71.82},{"date":"2026-04-22","open":68.33,"high":69.24,"low":68.18,"close":68.69,"volume":4243500,"rsi_14":77.59,"sma_20":62.53,"sma_60":62.22,"sma_120":71.57},{"date":"2026-04-23","open":67.57,"high":68.53,"low":67.02,"close":67.67,"volume":3636900,"rsi_14":77.5,"sma_20":62.83,"sma_60":62.05,"sma_120":71.33},{"date":"2026-04-24","open":68.12,"high":68.22,"low":67.36,"close":67.61,"volume":4033600,"rsi_14":73.55,"sma_20":63.23,"sma_60":61.88,"sma_120":71.12},{"date":"2026-04-27","open":67.67,"high":68.17,"low":66.59,"close":66.95,"volume":3615700,"rsi_14":73.4,"sma_20":63.7,"sma_60":61.78,"sma_120":70.88},{"date":"2026-04-28","open":66.32,"high":66.55,"low":65.86,"close":66.48,"volume":2185500,"rsi_14":66.59,"sma_20":64.13,"sma_60":61.67,"sma_120":70.66},{"date":"2026-04-29","open":66.95,"high":66.96,"low":65.22,"close":65.71,"volume":3411600,"rsi_14":60.94,"sma_20":64.47,"sma_60":61.63,"sma_120":70.47},{"date":"2026-04-30","open":66.3,"high":66.78,"low":66.22,"close":66.53,"volume":2453100,"rsi_14":60.34,"sma_20":64.82,"sma_60":61.63,"sma_120":70.27},{"date":"2026-05-01","open":68.18,"high":68.8,"low":67.98,"close":68.3,"volume":5078600,"rsi_14":64.99,"sma_20":65.32,"sma_60":61.71,"sma_120":70.11},{"date":"2026-05-04","open":68.73,"high":70.32,"low":68.32,"close":69.72,"volume":4641200,"rsi_14":66.38,"sma_20":65.77,"sma_60":61.94,"sma_120":69.94},{"date":"2026-05-05","open":70.96,"high":71.16,"low":70.48,"close":71.08,"volume":3748400,"rsi_14":67.87,"sma_20":66.32,"sma_60":62.11,"sma_120":69.76},{"date":"2026-05-06","open":71.32,"high":71.45,"low":70.64,"close":70.92,"volume":2650500,"rsi_14":66.65,"sma_20":66.76,"sma_60":62.27,"sma_120":69.6},{"date":"2026-05-07","open":70.47,"high":70.51,"low":69.18,"close":69.8,"volume":3092800,"rsi_14":57.65,"sma_20":67.11,"sma_60":62.43,"sma_120":69.45},{"date":"2026-05-08","open":69.31,"high":70.02,"low":69.19,"close":69.81,"volume":2001600,"rsi_14":61.92,"sma_20":67.41,"sma_60":62.62,"sma_120":69.32},{"date":"2026-05-11","open":70.59,"high":71.53,"low":70.0,"close":71.35,"volume":3160800,"rsi_14":70.72,"sma_20":67.78,"sma_60":62.86,"sma_120":69.23},{"date":"2026-05-12","open":70.18,"high":70.41,"low":69.46,"close":70.36,"volume":2633400,"rsi_14":56.86,"sma_20":68.06,"sma_60":63.03,"sma_120":69.15},{"date":"2026-05-13","open":69.76,"high":69.8,"low":68.51,"close":69.3,"volume":3147900,"rsi_14":56.67,"sma_20":68.26,"sma_60":63.2,"sma_120":69.05},{"date":"2026-05-14","open":69.54,"high":71.47,"low":69.23,"close":70.89,"volume":4073900,"rsi_14":61.94,"sma_20":68.52,"sma_60":63.42,"sma_120":68.99},{"date":"2026-05-15","open":69.65,"high":69.65,"low":68.39,"close":68.84,"volume":3599200,"rsi_14":56.25,"sma_20":68.59,"sma_60":63.6,"sma_120":68.94},{"date":"2026-05-18","open":67.22,"high":67.25,"low":66.13,"close":66.87,"volume":4326400,"rsi_14":51.17,"sma_20":68.61,"sma_60":63.73,"sma_120":68.88},{"date":"2026-05-19","open":66.57,"high":67.04,"low":66.2,"close":66.82,"volume":2080700,"rsi_14":53.49,"sma_20":68.69,"sma_60":63.91,"sma_120":68.79},{"date":"2026-05-20","open":67.21,"high":67.73,"low":66.86,"close":67.57,"volume":2557800,"rsi_14":53.28,"sma_20":68.63,"sma_60":64.1,"sma_120":68.72},{"date":"2026-05-21","open":67.19,"high":67.93,"low":66.69,"close":67.56,"volume":2540800,"rsi_14":47.37,"sma_20":68.62,"sma_60":64.22,"sma_120":68.63},{"date":"2026-05-22","open":67.2,"high":67.27,"low":65.78,"close":65.98,"volume":2811600,"rsi_14":36.87,"sma_20":68.54,"sma_60":64.34,"sma_120":68.52},{"date":"2026-05-26","open":66.76,"high":67.95,"low":65.84,"close":66.06,"volume":4370600,"rsi_14":30.63,"sma_20":68.5,"sma_60":64.49,"sma_120":68.45},{"date":"2026-05-27","open":65.32,"high":65.6,"low":64.87,"close":65.22,"volume":3734000,"rsi_14":29.11,"sma_20":68.43,"sma_60":64.57,"sma_120":68.33},{"date":"2026-05-28","open":63.57,"high":64.09,"low":63.06,"close":63.84,"volume":3411700,"rsi_14":28.56,"sma_20":68.34,"sma_60":64.64,"sma_120":68.19},{"date":"2026-05-29","open":63.5,"high":64.64,"low":63.01,"close":63.9,"volume":2954100,"rsi_14":28.82,"sma_20":68.21,"sma_60":64.65,"sma_120":68.05},{"date":"2026-06-01","open":62.4,"high":62.62,"low":61.4,"close":62.2,"volume":5165500,"rsi_14":17.58,"sma_20":67.9,"sma_60":64.65,"sma_120":67.92},{"date":"2026-06-02","open":59.99,"high":60.05,"low":57.73,"close":58.46,"volume":7779500,"rsi_14":14.71,"sma_20":67.34,"sma_60":64.63,"sma_120":67.75},{"date":"2026-06-03","open":58.06,"high":58.41,"low":56.73,"close":56.91,"volume":4319000,"rsi_14":14.29,"sma_20":66.63,"sma_60":64.58,"sma_120":67.54},{"date":"2026-06-04","open":55.0,"high":56.1,"low":54.71,"close":55.27,"volume":7340500,"rsi_14":5.11,"sma_20":65.85,"sma_60":64.48,"sma_120":67.33},{"date":"2026-06-05","open":54.03,"high":54.22,"low":51.45,"close":52.46,"volume":12572900,"rsi_14":4.9,"sma_20":64.98,"sma_60":64.33,"sma_120":67.1},{"date":"2026-06-08","open":55.32,"high":55.89,"low":55.06,"close":55.17,"volume":6094400,"rsi_14":19.05,"sma_20":64.25,"sma_60":64.23,"sma_120":66.91},{"date":"2026-06-09","open":54.25,"high":54.4,"low":52.84,"close":54.01,"volume":5855500,"rsi_14":17.99,"sma_20":63.38,"sma_60":64.1,"sma_120":66.74},{"date":"2026-06-10","open":53.53,"high":54.67,"low":53.5,"close":53.88,"volume":4106400,"rsi_14":14.7,"sma_20":62.56,"sma_60":63.92,"sma_120":66.55},{"date":"2026-06-11","open":54.6,"high":55.61,"low":54.18,"close":55.29,"volume":3628800,"rsi_14":20.49,"sma_20":61.86,"sma_60":63.76,"sma_120":66.38},{"date":"2026-06-12","open":55.17,"high":56.03,"low":54.82,"close":55.35,"volume":3254800,"rsi_14":22.42,"sma_20":61.08,"sma_60":63.65,"sma_120":66.23},{"date":"2026-06-15","open":58.14,"high":58.53,"low":57.65,"close":57.96,"volume":4559600,"rsi_14":31.42,"sma_20":60.54,"sma_60":63.6,"sma_120":66.08},{"date":"2026-06-16","open":57.43,"high":57.64,"low":56.84,"close":57.13,"volume":1849500,"rsi_14":31.44,"sma_20":60.05,"sma_60":63.53,"sma_120":65.91},{"date":"2026-06-17","open":56.47,"high":57.78,"low":55.7,"close":55.89,"volume":3447100,"rsi_14":31.64,"sma_20":59.51,"sma_60":63.44,"sma_120":65.74},{"date":"2026-06-18","open":55.94,"high":55.99,"low":54.14,"close":54.77,"volume":4601500,"rsi_14":29.9,"sma_20":58.87,"sma_60":63.34,"sma_120":65.56},{"date":"2026-06-22","open":56.53,"high":57.05,"low":55.86,"close":56.02,"volume":4684900,"rsi_14":36.12,"sma_20":58.29,"sma_60":63.25,"sma_120":65.39},{"date":"2026-06-23","open":53.92,"high":54.64,"low":53.85,"close":54.25,"volume":2939500,"rsi_14":39.63,"sma_20":57.7,"sma_60":63.16,"sma_120":65.21},{"date":"2026-06-24","open":53.75,"high":53.99,"low":51.35,"close":52.05,"volume":7681300,"rsi_14":38.4,"sma_20":57.0,"sma_60":63.07,"sma_120":65.01},{"date":"2026-06-25","open":53.18,"high":53.26,"low":50.48,"close":51.47,"volume":8783200,"rsi_14":40.44,"sma_20":56.31,"sma_60":62.96,"sma_120":64.8},{"date":"2026-06-26","open":51.14,"high":52.64,"low":51.13,"close":51.98,"volume":4226600,"rsi_14":48.63,"sma_20":55.72,"sma_60":62.84,"sma_120":64.58},{"date":"2026-06-29","open":52.1,"high":52.73,"low":51.24,"close":52.52,"volume":3892000,"rsi_14":41.4,"sma_20":55.15,"sma_60":62.73,"sma_120":64.34},{"date":"2026-06-30","open":50.82,"high":51.48,"low":50.53,"close":51.05,"volume":5846400,"rsi_14":40.59,"sma_20":54.59,"sma_60":62.61,"sma_120":64.09},{"date":"2026-07-01","open":51.09,"high":52.63,"low":50.93,"close":52.23,"volume":5051200,"rsi_14":45.08,"sma_20":54.28,"sma_60":62.47,"sma_120":63.87},{"date":"2026-07-02","open":53.66,"high":54.12,"low":53.2,"close":53.52,"volume":4253387,"rsi_14":44.68,"sma_20":54.11,"sma_60":62.36,"sma_120":63.65},{"date":"2026-07-06","open":53.43,"high":55.63,"low":53.29,"close":55.43,"volume":6300754,"rsi_14":50.22,"sma_20":54.12,"sma_60":62.24,"sma_120":63.46},{"date":"2026-07-07","open":54.86,"high":55.87,"low":54.47,"close":55.53,"volume":2289871,"rsi_14":42.4,"sma_20":54.27,"sma_60":62.12,"sma_120":63.26},{"date":"2026-07-08","open":53.76,"high":54.25,"low":53.48,"close":54.17,"volume":2439793,"rsi_14":41.04,"sma_20":54.22,"sma_60":61.96,"sma_120":63.02},{"date":"2026-07-09","open":54.5,"high":55.21,"low":54.33,"close":54.96,"volume":4076856,"rsi_14":47.11,"sma_20":54.27,"sma_60":61.81,"sma_120":62.77},{"date":"2026-07-10","open":55.79,"high":56.31,"low":55.42,"close":55.62,"volume":2581108,"rsi_14":52.71,"sma_20":54.36,"sma_60":61.66,"sma_120":62.55},{"date":"2026-07-13","open":54.35,"high":54.72,"low":53.73,"close":54.13,"volume":8356939,"rsi_14":44.03,"sma_20":54.3,"sma_60":61.47,"sma_120":62.3},{"date":"2026-07-14","open":55.62,"high":56.51,"low":55.26,"close":56.22,"volume":5159721,"rsi_14":56.1,"sma_20":54.34,"sma_60":61.32,"sma_120":62.12},{"date":"2026-07-15","open":56.78,"high":57.05,"low":56.3,"close":56.54,"volume":2524357,"rsi_14":65.72,"sma_20":54.27,"sma_60":61.13,"sma_120":61.94},{"date":"2026-07-16","open":55.89,"high":56.43,"low":55.66,"close":55.93,"volume":1394588,"rsi_14":65.58,"sma_20":54.21,"sma_60":60.96,"sma_120":61.76},{"date":"2026-07-17","open":54.66,"high":56.02,"low":54.34,"close":55.82,"volume":3634218,"rsi_14":63.8,"sma_20":54.21,"sma_60":60.8,"sma_120":61.57},{"date":"2026-07-20","open":56.12,"high":57.22,"low":55.7,"close":56.69,"volume":4664923,"rsi_14":64.64,"sma_20":54.31,"sma_60":60.6,"sma_120":61.41},{"date":"2026-07-21","open":57.77,"high":58.26,"low":57.48,"close":57.83,"volume":2624778,"rsi_14":74.37,"sma_20":54.4,"sma_60":60.44,"sma_120":61.24},{"date":"2026-07-22","open":57.09,"high":57.76,"low":57.05,"close":57.38,"volume":1712779,"rsi_14":69.54,"sma_20":54.55,"sma_60":60.27,"sma_120":61.07},{"date":"2026-07-23","open":56.56,"high":56.71,"low":56.19,"close":56.39,"volume":2132997,"rsi_14":61.14,"sma_20":54.77,"sma_60":60.09,"sma_120":60.93},{"date":"2026-07-24","open":55.98,"high":56.02,"low":55.38,"close":55.83,"volume":2813575,"rsi_14":51.73,"sma_20":54.99,"sma_60":59.91,"sma_120":60.79},{"date":"2026-07-27","open":56.43,"high":57.15,"low":55.98,"close":56.51,"volume":2285245,"rsi_14":54.05,"sma_20":55.21,"sma_60":59.76,"sma_120":60.7},{"date":"2026-07-28","open":55.04,"high":55.72,"low":54.51,"close":55.54,"volume":2885163,"rsi_14":55.84,"sma_20":55.37,"sma_60":59.58,"sma_120":60.6},{"date":"2026-07-29","open":55.77,"high":56.3,"low":55.2,"close":55.29,"volume":5004173,"rsi_14":51.48,"sma_20":55.58,"sma_60":59.36,"sma_120":60.53},{"date":"2026-07-30","open":56.34,"high":56.68,"low":56.16,"close":56.36,"volume":2891265,"rsi_14":53.21,"sma_20":55.78,"sma_60":59.14,"sma_120":60.54},{"date":"2026-07-31","open":55.49,"high":55.51,"low":54.24,"close":54.71,"volume":5824672,"rsi_14":52.47,"sma_20":55.84,"sma_60":58.86,"sma_120":60.49},{"date":"2026-08-03","open":54.53,"high":55.74,"low":54.35,"close":55.59,"volume":4966101,"rsi_14":47.01,"sma_20":55.85,"sma_60":58.61,"sma_120":60.44},{"date":"2026-08-04","open":55.5,"high":56.02,"low":55.29,"close":55.89,"volume":2404743,"rsi_14":46.91,"sma_20":55.87,"sma_60":58.38,"sma_120":60.4},{"date":"2026-08-05","open":55.79,"high":56.48,"low":55.54,"close":56.42,"volume":2682157,"rsi_14":52.3,"sma_20":55.98,"sma_60":58.15,"sma_120":60.38},{"date":"2026-08-06","open":55.83,"high":56.52,"low":55.77,"close":56.06,"volume":2427562,"rsi_14":51.12,"sma_20":56.04,"sma_60":57.9,"sma_120":60.38},{"date":"2026-08-07","open":56.67,"high":56.84,"low":56.1,"close":56.53,"volume":2171489,"rsi_14":49.12,"sma_20":56.08,"sma_60":57.67,"sma_120":60.35},{"date":"2026-08-10","open":56.43,"high":56.46,"low":55.45,"close":55.65,"volume":4172329,"rsi_14":39.14,"sma_20":56.16,"sma_60":57.44,"sma_120":60.32},{"date":"2026-08-11","open":55.81,"high":55.86,"low":54.95,"close":55.23,"volume":2160442},{"date":"2026-08-12","open":55.58,"high":55.71,"low":55.02,"close":55.11,"volume":1736248,"rsi_14":43.0,"sma_20":56.04,"sma_60":56.95,"sma_120":60.27},{"date":"2026-08-13","open":55.27,"high":55.65,"low":54.61,"close":55.09,"volume":2126790,"rsi_14":45.7,"sma_20":56.0,"sma_60":56.75,"sma_120":60.24},{"date":"2026-08-14","open":54.54,"high":54.98,"low":54.34,"close":54.74,"volume":1815035,"rsi_14":39.3,"sma_20":55.94,"sma_60":56.55,"sma_120":60.23},{"date":"2026-08-17","open":55.15,"high":56.2,"low":55.15,"close":55.94,"volume":4638834,"rsi_14":52.35,"sma_20":55.9,"sma_60":56.36,"sma_120":60.23},{"date":"2026-08-18","open":55.7,"high":56.61,"low":55.66,"close":56.23,"volume":2221298,"rsi_14":55.5,"sma_20":55.82,"sma_60":56.17,"sma_120":60.19},{"date":"2026-08-19","open":56.55,"high":60.65,"low":56.34,"close":59.6,"volume":10943862,"rsi_14":64.94,"sma_20":55.94,"sma_60":56.06,"sma_120":60.2},{"date":"2026-08-20","open":62.57,"high":63.49,"low":61.86,"close":63.27,"volume":6949680},{"date":"2026-08-21","open":67.09,"high":67.79,"low":66.33,"close":67.02,"volume":7686555,"rsi_14":86.33,"sma_20":56.84,"sma_60":56.05,"sma_120":60.31},{"date":"2026-08-24","open":68.77,"high":69.63,"low":67.73,"close":68.56,"volume":6766293,"rsi_14":87.33,"sma_20":57.44,"sma_60":56.13,"sma_120":60.38},{"date":"2026-08-25","open":68.45,"high":69.28,"low":67.95,"close":68.72,"volume":4567495,"rsi_14":87.05,"sma_20":58.1,"sma_60":56.21,"sma_120":60.43},{"date":"2026-08-26","open":67.94,"high":68.45,"low":67.55,"close":68.31,"volume":2345331,"rsi_14":86.79,"sma_20":58.75,"sma_60":56.31,"sma_120":60.48},{"date":"2026-08-27","open":69.02,"high":70.36,"low":68.64,"close":69.56,"volume":4758241,"rsi_14":87.38,"sma_20":59.41,"sma_60":56.49,"sma_120":60.56},{"date":"2026-08-28","open":68.95,"high":69.52,"low":66.89,"close":67.44,"volume":5609706,"rsi_14":81.71,"sma_20":60.05,"sma_60":56.67,"sma_120":60.62},{"date":"2026-08-31","open":67.85,"high":68.97,"low":67.58,"close":68.61,"volume":2438310,"rsi_14":84.45,"sma_20":60.7,"sma_60":56.89,"sma_120":60.69},{"date":"2026-09-01","open":67.69,"high":68.23,"low":66.45,"close":67.18,"volume":3012362,"rsi_14":79.11,"sma_20":61.26,"sma_60":57.14,"sma_120":60.73},{"date":"2026-09-02","open":66.8,"high":67.46,"low":66.59,"close":67.29,"volume":2318755,"rsi_14":79.3,"sma_20":61.81,"sma_60":57.34,"sma_120":60.78},{"date":"2026-09-03","open":68.29,"high":71.21,"low":68.25,"close":71.21,"volume":5842344},{"date":"2026-09-04","open":69.02,"high":69.52,"low":68.4,"close":69.41,"volume":3554008,"rsi_14":76.95,"sma_20":63.21,"sma_60":57.88,"sma_120":60.9},{"date":"2026-09-08","open":68.12,"high":68.7,"low":67.45,"close":68.22,"volume":3475262,"rsi_14":73.18,"sma_20":63.84,"sma_60":58.1,"sma_120":60.93},{"date":"2026-09-09","open":69.25,"high":69.31,"low":67.88,"close":68.04,"volume":2152559,"rsi_14":68.59,"sma_20":64.48,"sma_60":58.31,"sma_120":60.98},{"date":"2026-09-10","open":66.86,"high":67.43,"low":66.72,"close":67.06,"volume":2304427,"rsi_14":59.47,"sma_20":65.08,"sma_60":58.46,"sma_120":61.03},{"date":"2026-09-11","open":67.37,"high":69.46,"low":66.89,"close":67.25,"volume":2909050,"rsi_14":50.64,"sma_20":65.68,"sma_60":58.63,"sma_120":61.08},{"date":"2026-09-14","open":67.68,"high":69.03,"low":67.68,"close":68.69,"volume":3428192,"rsi_14":50.43,"sma_20":66.38,"sma_60":58.84,"sma_120":61.14},{"date":"2026-09-15","open":66.89,"high":67.22,"low":65.14,"close":66.2,"volume":6416884,"rsi_14":43.25,"sma_20":66.89,"sma_60":59.03,"sma_120":61.19},{"date":"2026-09-16","open":65.81,"high":66.53,"low":65.19,"close":66.1,"volume":4481400,"rsi_14":43.98,"sma_20":67.39,"sma_60":59.2,"sma_120":61.23},{"date":"2026-09-17","open":66.45,"high":66.99,"low":66.02,"close":66.53,"volume":2517771},{"date":"2026-09-18","open":67.96,"high":70.86,"low":67.92,"close":70.66,"volume":5131304,"rsi_14":58.23,"sma_20":68.1,"sma_60":59.72,"sma_120":61.39},{"date":"2026-09-21","open":73.9,"high":75.6,"low":73.73,"close":75.31,"volume":5987463,"rsi_14":64.48,"sma_20":68.52,"sma_60":60.11,"sma_120":61.54},{"date":"2026-09-22","open":74.57,"high":75.45,"low":74.33,"close":75.01,"volume":4159186,"rsi_14":67.87,"sma_20":68.84,"sma_60":60.5,"sma_120":61.67},{"date":"2026-09-23","open":74.4,"high":74.78,"low":72.67,"close":73.58,"volume":7242711,"rsi_14":63.54,"sma_20":69.08,"sma_60":60.85,"sma_120":61.79},{"date":"2026-09-24","open":72.9,"high":73.88,"low":72.51,"close":73.41,"volume":2454690,"rsi_14":55.65,"sma_20":69.34,"sma_60":61.22,"sma_120":61.91},{"date":"2026-09-25","open":73.12,"high":73.37,"low":72.31,"close":73.05,"volume":2857897,"rsi_14":60.19,"sma_20":69.51,"sma_60":61.57,"sma_120":62.02},{"date":"2026-09-28","open":72.69,"high":73.38,"low":71.79,"close":72.53,"volume":1938790,"rsi_14":62.37,"sma_20":69.77,"sma_60":61.89,"sma_120":62.12},{"date":"2026-09-29","open":73.38,"high":73.46,"low":72.08,"close":72.71,"volume":1779728,"rsi_14":63.44,"sma_20":69.97,"sma_60":62.17,"sma_120":62.21},{"date":"2026-09-30","open":74.08,"high":74.44,"low":72.49,"close":72.64,"volume":4174980,"rsi_14":66.95,"sma_20":70.24,"sma_60":62.46,"sma_120":62.29},{"date":"2026-10-01","open":72.57,"high":74.17,"low":72.55,"close":73.61,"volume":2831028,"rsi_14":68.45,"sma_20":70.56,"sma_60":62.78,"sma_120":62.37},{"date":"2026-10-02","open":75.31,"high":75.87,"low":72.97,"close":73.33,"volume":3697387,"rsi_14":64.35,"sma_20":70.67,"sma_60":63.09,"sma_120":62.45},{"date":"2026-10-05","open":74.85,"high":75.44,"low":73.92,"close":74.55,"volume":2722174,"rsi_14":78.19,"sma_20":70.92,"sma_60":63.41,"sma_120":62.53},{"date":"2026-10-06","open":74.78,"high":75.42,"low":74.28,"close":74.48,"volume":1916461,"rsi_14":78.35,"sma_20":71.24,"sma_60":63.74,"sma_120":62.61},{"date":"2026-10-07","open":72.41,"high":72.73,"low":71.91,"close":72.5,"volume":3943136},{"date":"2026-10-08","open":71.59,"high":71.95,"low":69.83,"close":71.08,"volume":3502045,"rsi_14":51.47,"sma_20":71.66,"sma_60":64.26,"sma_120":62.7},{"date":"2026-10-09","open":72.08,"high":72.42,"low":71.5,"close":71.54,"volume":1821058,"rsi_14":30.01,"sma_20":71.88,"sma_60":64.52,"sma_120":62.74},{"date":"2026-10-12","open":71.74,"high":72.22,"low":71.48,"close":71.99,"volume":1261809,"rsi_14":34.24,"sma_20":72.04,"sma_60":64.79,"sma_120":62.79},{"date":"2026-10-13","open":72.45,"high":72.87,"low":72.07,"close":72.35,"volume":1869831,"rsi_14":42.97,"sma_20":72.35,"sma_60":65.05,"sma_120":62.82},{"date":"2026-10-14","open":71.81,"high":72.22,"low":70.79,"close":71.08,"volume":3024527,"rsi_14":37.76,"sma_20":72.6,"sma_60":65.27,"sma_120":62.85},{"date":"2026-10-15","open":69.72,"high":71.8,"low":69.33,"close":71.55,"volume":3353738,"rsi_14":42.52,"sma_20":72.85,"sma_60":65.51,"sma_120":62.89},{"date":"2026-10-16","open":71.28,"high":71.67,"low":70.2,"close":70.85,"volume":3017576,"rsi_14":41.6,"sma_20":72.86,"sma_60":65.75,"sma_120":62.92},{"date":"2026-10-19","open":71.65,"high":71.72,"low":71.0,"close":71.14,"volume":1905343,"rsi_14":41.93,"sma_20":72.65,"sma_60":66.0,"sma_120":62.96},{"date":"2026-10-20","open":70.73,"high":72.5,"low":70.61,"close":71.72,"volume":2443048,"rsi_14":45.68,"sma_20":72.48,"sma_60":66.26,"sma_120":63.01},{"date":"2026-10-21","open":72.73,"high":73.84,"low":72.34,"close":73.47,"volume":5109467,"rsi_14":49.38,"sma_20":72.48,"sma_60":66.55,"sma_120":63.06},{"date":"2026-10-22","open":71.07,"high":71.29,"low":70.25,"close":70.74,"volume":4121853,"rsi_14":40.55,"sma_20":72.34,"sma_60":66.81,"sma_120":63.09},{"date":"2026-10-23","open":70.94,"high":71.28,"low":70.4,"close":70.61,"volume":1443192,"rsi_14":34.4,"sma_20":72.22,"sma_60":67.05,"sma_120":63.09}],"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":"Fidelity Wise Origin Bitcoin Fund","phase":"above-fold","symbol_resolved":true}