{"status":"ok","report":{"price_analysis":{"current":58.43,"change_1d":0.0,"change_7d":-0.7,"change_30d":-2.3,"high_30d":61.44,"low_30d":58.21,"position_in_range":7.0,"support":58.53,"resistance":61.12},"summary":"JPMorgan Nasdaq Equity Premium Income ETF(JEPQ)은(는) Derivative Income를 추종하는 ETF입니다, 순자산 $39.63B. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 27.5로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-0.30)가 시그널선(-0.03)을 하회합니다(데드크로스). SMA20 61, SMA60 60 — 혼조세입니다. 볼린저밴드 59~62 (현재 위치 -11%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 27","rsi_14":27.491408934707977,"macd":-0.2970108974736263,"macd_signal":-0.033331334926499916,"sma_20":60.52650000000001,"sma_60":60.022666666666666,"bb_upper":62.24672411330618,"bb_lower":58.80627588669385,"atr_14":0.697850000000001},"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":33,"summary":"RSI 27","metrics":[{"name":"RSI (14)","value":27.5,"unit":"","percentile":27,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-2.3,"unit":"%","percentile":43,"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":["RSI 27 (30 이하 과매도 구간)"],"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":["RSI 27 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":9.9743,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":null,"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":9.97,"summary":"배당수익률 9.97%","metrics":[{"name":"배당수익률","value":9.97,"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":"2026-10-23T22:09:13.286599+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"available"},"technical":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-22"},"chart_data":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"available","as_of":"2026-07-04"}}},"is_etf":true,"etf":{"base_index":"Derivative Income","issuer":"JPMorgan","category":"Derivative Income","expense_ratio":0.35,"aum":39631958000.0,"aum_display":"$39.63B","dividend_yield":10.11,"tracking_error":null,"holdings":[{"ticker":"NVDA","name":"NVIDIA Corp","weight":7.31},{"ticker":"AAPL","name":"Apple Inc","weight":6.44},{"ticker":"GOOG","name":"Alphabet Inc Class C","weight":5.51},{"ticker":"MU","name":"Micron Technology Inc","weight":4.83},{"ticker":"MSFT","name":"Microsoft Corp","weight":4.83},{"ticker":"AMZN","name":"Amazon.com Inc","weight":4.29},{"ticker":"AMD","name":"Advanced Micro Devices Inc","weight":3.49},{"ticker":"META","name":"Meta Platforms Inc Class A","weight":2.75},{"ticker":"AVGO","name":"Broadcom Inc","weight":2.65},{"ticker":"TSLA","name":"Tesla Inc","weight":2.52}],"holdings_count":10,"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":58.43,"change_pct":0.02,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2022-05-04","close":32.1778},{"date":"2022-05-05","close":31.4127},{"date":"2022-05-06","close":30.9907},{"date":"2022-05-09","close":30.0524},{"date":"2022-05-10","close":30.2684},{"date":"2022-05-11","close":29.5297},{"date":"2022-05-12","close":29.4018},{"date":"2022-05-13","close":30.4176},{"date":"2022-05-16","close":30.2602},{"date":"2022-05-17","close":30.82},{"date":"2022-05-18","close":29.5989},{"date":"2022-05-19","close":29.4037},{"date":"2022-05-20","close":29.3344},{"date":"2022-05-23","close":29.6814},{"date":"2022-05-24","close":29.2525},{"date":"2022-05-25","close":29.6052},{"date":"2022-05-26","close":30.2627},{"date":"2022-05-27","close":30.9932},{"date":"2022-05-31","close":30.9769},{"date":"2022-06-01","close":30.7649},{"date":"2022-06-02","close":31.4661},{"date":"2022-06-03","close":30.8677},{"date":"2022-06-06","close":31.001},{"date":"2022-06-07","close":31.1723},{"date":"2022-06-08","close":30.9819},{"date":"2022-06-09","close":30.4044},{"date":"2022-06-10","close":29.5667},{"date":"2022-06-13","close":28.361},{"date":"2022-06-14","close":28.361},{"date":"2022-06-15","close":28.9956},{"date":"2022-06-16","close":27.9612},{"date":"2022-06-17","close":28.2023},{"date":"2022-06-21","close":28.856},{"date":"2022-06-22","close":28.7989},{"date":"2022-06-23","close":29.059},{"date":"2022-06-24","close":29.9158},{"date":"2022-06-27","close":29.7698},{"date":"2022-06-28","close":29.1098},{"date":"2022-06-29","close":29.1796},{"date":"2022-06-30","close":29.04},{"date":"2022-07-01","close":29.0208},{"date":"2022-07-05","close":29.4492},{"date":"2022-07-06","close":29.5643},{"date":"2022-07-07","close":29.9991},{"date":"2022-07-08","close":30.0118},{"date":"2022-07-11","close":29.7177},{"date":"2022-07-12","close":29.4812},{"date":"2022-07-13","close":29.4492},{"date":"2022-07-14","close":29.5707},{"date":"2022-07-15","close":29.9287},{"date":"2022-07-18","close":29.8967},{"date":"2022-07-19","close":30.4082},{"date":"2022-07-20","close":30.632},{"date":"2022-07-21","close":30.8174},{"date":"2022-07-22","close":30.453},{"date":"2022-07-25","close":30.5617},{"date":"2022-07-26","close":30.2548},{"date":"2022-07-27","close":31.0412},{"date":"2022-07-28","close":31.1179},{"date":"2022-07-29","close":31.4248},{"date":"2022-08-01","close":31.3649},{"date":"2022-08-02","close":31.3069},{"date":"2022-08-03","close":31.597},{"date":"2022-08-04","close":31.5776},{"date":"2022-08-05","close":31.4745},{"date":"2022-08-08","close":31.5325},{"date":"2022-08-09","close":31.3907},{"date":"2022-08-10","close":31.8097},{"date":"2022-08-11","close":31.7517},{"date":"2022-08-12","close":32.0934},{"date":"2022-08-15","close":32.1708},{"date":"2022-08-16","close":32.1321},{"date":"2022-08-17","close":31.9838},{"date":"2022-08-18","close":32.0741},{"date":"2022-08-19","close":31.7517},{"date":"2022-08-22","close":31.1844},{"date":"2022-08-23","close":31.1586},{"date":"2022-08-24","close":31.236},{"date":"2022-08-25","close":31.6679},{"date":"2022-08-26","close":30.6686},{"date":"2022-08-29","close":30.3205},{"date":"2022-08-30","close":29.9788},{"date":"2022-08-31","close":29.8111},{"date":"2022-09-01","close":29.7759},{"date":"2022-09-02","close":29.4236},{"date":"2022-09-06","close":29.2997},{"date":"2022-09-07","close":29.8151},{"date":"2022-09-08","close":29.9521},{"date":"2022-09-09","close":30.5653},{"date":"2022-09-12","close":30.8589},{"date":"2022-09-13","close":29.4302},{"date":"2022-09-14","close":29.6193},{"date":"2022-09-15","close":29.2148},{"date":"2022-09-16","close":29.0322},{"date":"2022-09-19","close":29.2931},{"date":"2022-09-20","close":29.0452},{"date":"2022-09-21","close":28.6146},{"date":"2022-09-22","close":28.2884},{"date":"2022-09-23","close":27.897},{"date":"2022-09-26","close":27.8252},{"date":"2022-09-27","close":27.8056},{"date":"2022-09-28","close":28.321},{"date":"2022-09-29","close":27.6295},{"date":"2022-09-30","close":27.1728},{"date":"2022-10-03","close":27.8378},{"date":"2022-10-04","close":28.5028},{"date":"2022-10-05","close":28.5357},{"date":"2022-10-06","close":28.3382},{"date":"2022-10-07","close":27.4888},{"date":"2022-10-10","close":27.2255},{"date":"2022-10-11","close":26.8699},{"date":"2022-10-12","close":26.8535},{"date":"2022-10-13","close":27.4296},{"date":"2022-10-14","close":26.7646},{"date":"2022-10-17","close":27.502},{"date":"2022-10-18","close":27.7061},{"date":"2022-10-19","close":27.6535},{"date":"2022-10-20","close":27.5547},{"date":"2022-10-21","close":28.0748},{"date":"2022-10-24","close":28.3382},{"date":"2022-10-25","close":28.753},{"date":"2022-10-26","close":28.3185},{"date":"2022-10-27","close":27.9695},{"date":"2022-10-28","close":28.5292},{"date":"2022-10-31","close":28.3909},{"date":"2022-11-01","close":28.1574},{"date":"2022-11-02","close":27.4349},{"date":"2022-11-03","close":26.9733},{"date":"2022-11-04","close":27.3145},{"date":"2022-11-07","close":27.5888},{"date":"2022-11-08","close":27.756},{"date":"2022-11-09","close":27.2476},{"date":"2022-11-10","close":28.7461},{"date":"2022-11-11","close":29.0471},{"date":"2022-11-14","close":28.9535},{"date":"2022-11-15","close":29.1943},{"date":"2022-11-16","close":29.0271},{"date":"2022-11-17","close":29.0471},{"date":"2022-11-18","close":29.1341},{"date":"2022-11-21","close":29.0271},{"date":"2022-11-22","close":29.3415},{"date":"2022-11-23","close":29.502},{"date":"2022-11-25","close":29.4686},{"date":"2022-11-28","close":29.2478},{"date":"2022-11-29","close":29.094},{"date":"2022-11-30","close":29.8499},{"date":"2022-12-01","close":29.8404},{"date":"2022-12-02","close":29.766},{"date":"2022-12-05","close":29.5898},{"date":"2022-12-06","close":29.2038},{"date":"2022-12-07","close":29.1225},{"date":"2022-12-08","close":29.3731},{"date":"2022-12-09","close":29.2241},{"date":"2022-12-12","close":29.6102},{"date":"2022-12-13","close":29.793},{"date":"2022-12-14","close":29.6847},{"date":"2022-12-15","close":28.8042},{"date":"2022-12-16","close":28.5672},{"date":"2022-12-19","close":28.2082},{"date":"2022-12-20","close":28.215},{"date":"2022-12-21","close":28.6213},{"date":"2022-12-22","close":27.9509},{"date":"2022-12-23","close":28.005},{"date":"2022-12-27","close":27.7612},{"date":"2022-12-28","close":27.4294},{"date":"2022-12-29","close":28.0656},{"date":"2022-12-30","close":28.0312},{"date":"2023-01-03","close":27.9419},{"date":"2023-01-04","close":28.0312},{"date":"2023-01-05","close":27.6533},{"date":"2023-01-06","close":28.1618},{"date":"2023-01-09","close":28.361},{"date":"2023-01-10","close":28.5121},{"date":"2023-01-11","close":28.8282},{"date":"2023-01-12","close":28.9518},{"date":"2023-01-13","close":29.1786},{"date":"2023-01-17","close":29.2541},{"date":"2023-01-18","close":29.0549},{"date":"2023-01-19","close":28.9244},{"date":"2023-01-20","close":29.3503},{"date":"2023-01-23","close":29.5908},{"date":"2023-01-24","close":29.529},{"date":"2023-01-25","close":29.4946},{"date":"2023-01-26","close":29.6732},{"date":"2023-01-27","close":29.7694},{"date":"2023-01-30","close":29.474},{"date":"2023-01-31","close":29.7832},{"date":"2023-02-01","close":29.9782},{"date":"2023-02-02","close":30.1587},{"date":"2023-02-03","close":29.9643},{"date":"2023-02-06","close":29.9227},{"date":"2023-02-07","close":30.124},{"date":"2023-02-08","close":29.9088},{"date":"2023-02-09","close":29.8116},{"date":"2023-02-10","close":29.7353},{"date":"2023-02-13","close":29.9574},{"date":"2023-02-14","close":30.1795},{"date":"2023-02-15","close":30.2975},{"date":"2023-02-16","close":30.0199},{"date":"2023-02-17","close":29.9296},{"date":"2023-02-21","close":29.4923},{"date":"2023-02-22","close":29.527},{"date":"2023-02-23","close":29.7353},{"date":"2023-02-24","close":29.3535},{"date":"2023-02-27","close":29.5756},{"date":"2023-02-28","close":29.5617},{"date":"2023-03-01","close":29.3535},{"date":"2023-03-02","close":29.5709},{"date":"2023-03-03","close":30.0126},{"date":"2023-03-06","close":30.0337},{"date":"2023-03-07","close":29.7953},{"date":"2023-03-08","close":29.9075},{"date":"2023-03-09","close":29.5078},{"date":"2023-03-10","close":29.1221},{"date":"2023-03-13","close":29.3885},{"date":"2023-03-14","close":29.9075},{"date":"2023-03-15","close":30.0407},{"date":"2023-03-16","close":30.5806},{"date":"2023-03-17","close":30.5035},{"date":"2023-03-20","close":30.5736},{"date":"2023-03-21","close":30.8892},{"date":"2023-03-22","close":30.7559},{"date":"2023-03-23","close":30.9383},{"date":"2023-03-24","close":31.0434},{"date":"2023-03-27","close":30.9944},{"date":"2023-03-28","close":30.9873},{"date":"2023-03-29","close":31.2749},{"date":"2023-03-30","close":31.359},{"date":"2023-03-31","close":31.6185},{"date":"2023-04-03","close":31.5504},{"date":"2023-04-04","close":31.5646},{"date":"2023-04-05","close":31.5009},{"date":"2023-04-06","close":31.5929},{"date":"2023-04-10","close":31.5929},{"date":"2023-04-11","close":31.5434},{"date":"2023-04-12","close":31.4513},{"date":"2023-04-13","close":31.7842},{"date":"2023-04-14","close":31.8054},{"date":"2023-04-17","close":31.855},{"date":"2023-04-18","close":31.8905},{"date":"2023-04-19","close":31.9259},{"date":"2023-04-20","close":31.7842},{"date":"2023-04-21","close":31.8196},{"date":"2023-04-24","close":31.8125},{"date":"2023-04-25","close":31.26},{"date":"2023-04-26","close":31.5221},{"date":"2023-04-27","close":32.2305},{"date":"2023-04-28","close":32.4217},{"date":"2023-05-01","close":32.4532},{"date":"2023-05-02","close":32.2814},{"date":"2023-05-03","close":32.1883},{"date":"2023-05-04","close":32.0595},{"date":"2023-05-05","close":32.532},{"date":"2023-05-08","close":32.668},{"date":"2023-05-09","close":32.5392},{"date":"2023-05-10","close":32.8327},{"date":"2023-05-11","close":32.9329},{"date":"2023-05-12","close":32.8756},{"date":"2023-05-15","close":32.983},{"date":"2023-05-16","close":33.0331},{"date":"2023-05-17","close":33.2981},{"date":"2023-05-18","close":33.5343},{"date":"2023-05-19","close":33.4627},{"date":"2023-05-22","close":33.5057},{"date":"2023-05-23","close":33.3482},{"date":"2023-05-24","close":33.2694},{"date":"2023-05-25","close":33.6775},{"date":"2023-05-26","close":33.8923},{"date":"2023-05-30","close":33.878},{"date":"2023-05-31","close":33.8278},{"date":"2023-06-01","close":33.9411},{"date":"2023-06-02","close":34.0277},{"date":"2023-06-05","close":34.0854},{"date":"2023-06-06","close":34.107},{"date":"2023-06-07","close":33.8906},{"date":"2023-06-08","close":34.0565},{"date":"2023-06-09","close":34.1142},{"date":"2023-06-12","close":34.3234},{"date":"2023-06-13","close":34.3595},{"date":"2023-06-14","close":34.41},{"date":"2023-06-15","close":34.4821},{"date":"2023-06-16","close":34.41},{"date":"2023-06-20","close":34.4966},{"date":"2023-06-21","close":34.3956},{"date":"2023-06-22","close":34.5831},{"date":"2023-06-23","close":34.4605},{"date":"2023-06-26","close":34.2296},{"date":"2023-06-27","close":34.5326},{"date":"2023-06-28","close":34.5543},{"date":"2023-06-29","close":34.5759},{"date":"2023-06-30","close":34.8933},{"date":"2023-07-03","close":34.9057},{"date":"2023-07-05","close":34.9638},{"date":"2023-07-06","close":34.8403},{"date":"2023-07-07","close":34.8039},{"date":"2023-07-10","close":34.7675},{"date":"2023-07-11","close":34.8766},{"date":"2023-07-12","close":35.1528},{"date":"2023-07-13","close":35.4145},{"date":"2023-07-14","close":35.4581},{"date":"2023-07-17","close":35.6253},{"date":"2023-07-18","close":35.778},{"date":"2023-07-19","close":35.7561},{"date":"2023-07-20","close":35.4218},{"date":"2023-07-21","close":35.3709},{"date":"2023-07-24","close":35.4072},{"date":"2023-07-25","close":35.6035},{"date":"2023-07-26","close":35.5817},{"date":"2023-07-27","close":35.5672},{"date":"2023-07-28","close":35.9015},{"date":"2023-07-31","close":35.9306},{"date":"2023-08-01","close":35.913},{"date":"2023-08-02","close":35.4883},{"date":"2023-08-03","close":35.4224},{"date":"2023-08-04","close":35.4004},{"date":"2023-08-07","close":35.6933},{"date":"2023-08-08","close":35.4517},{"date":"2023-08-09","close":35.1294},{"date":"2023-08-10","close":35.188},{"date":"2023-08-11","close":35.0196},{"date":"2023-08-14","close":35.3858},{"date":"2023-08-15","close":35.1001},{"date":"2023-08-16","close":34.7413},{"date":"2023-08-17","close":34.4118},{"date":"2023-08-18","close":34.3678},{"date":"2023-08-21","close":34.8585},{"date":"2023-08-22","close":34.8219},{"date":"2023-08-23","close":35.2906},{"date":"2023-08-24","close":34.6315},{"date":"2023-08-25","close":34.9171},{"date":"2023-08-28","close":35.1001},{"date":"2023-08-29","close":35.6421},{"date":"2023-08-30","close":35.8032},{"date":"2023-08-31","close":35.8837},{"date":"2023-09-01","close":35.8845},{"date":"2023-09-05","close":35.9214},{"date":"2023-09-06","close":35.7514},{"date":"2023-09-07","close":35.6258},{"date":"2023-09-08","close":35.6479},{"date":"2023-09-11","close":35.9436},{"date":"2023-09-12","close":35.6849},{"date":"2023-09-13","close":35.8253},{"date":"2023-09-14","close":36.0101},{"date":"2023-09-15","close":35.6332},{"date":"2023-09-18","close":35.6923},{"date":"2023-09-19","close":35.6553},{"date":"2023-09-20","close":35.2562},{"date":"2023-09-21","close":34.6501},{"date":"2023-09-22","close":34.6723},{"date":"2023-09-25","close":34.8127},{"date":"2023-09-26","close":34.3471},{"date":"2023-09-27","close":34.3988},{"date":"2023-09-28","close":34.6649},{"date":"2023-09-29","close":34.6871},{"date":"2023-10-02","close":34.931},{"date":"2023-10-03","close":34.3642},{"date":"2023-10-04","close":34.7669},{"date":"2023-10-05","close":34.7072},{"date":"2023-10-06","close":35.1472},{"date":"2023-10-09","close":35.274},{"date":"2023-10-10","close":35.4231},{"date":"2023-10-11","close":35.6021},{"date":"2023-10-12","close":35.5276},{"date":"2023-10-13","close":35.2442},{"date":"2023-10-16","close":35.5276},{"date":"2023-10-17","close":35.4977},{"date":"2023-10-18","close":35.1472},{"date":"2023-10-19","close":34.9608},{"date":"2023-10-20","close":34.5432},{"date":"2023-10-23","close":34.6699},{"date":"2023-10-24","close":34.9831},{"date":"2023-10-25","close":34.2449},{"date":"2023-10-26","close":33.6333},{"date":"2023-10-27","close":33.8272},{"date":"2023-10-30","close":34.2299},{"date":"2023-10-31","close":34.4238},{"date":"2023-11-01","close":34.9867},{"date":"2023-11-02","close":35.4759},{"date":"2023-11-03","close":35.7619},{"date":"2023-11-06","close":35.935},{"date":"2023-11-07","close":36.1006},{"date":"2023-11-08","close":36.2134},{"date":"2023-11-09","close":36.0403},{"date":"2023-11-10","close":36.5069},{"date":"2023-11-13","close":36.5145},{"date":"2023-11-14","close":36.7779},{"date":"2023-11-15","close":36.7628},{"date":"2023-11-16","close":36.823},{"date":"2023-11-17","close":36.8531},{"date":"2023-11-20","close":36.966},{"date":"2023-11-21","close":36.951},{"date":"2023-11-22","close":37.0638},{"date":"2023-11-24","close":37.0488},{"date":"2023-11-27","close":37.0789},{"date":"2023-11-28","close":37.1541},{"date":"2023-11-29","close":37.1165},{"date":"2023-11-30","close":37.0864},{"date":"2023-12-01","close":37.1183},{"date":"2023-12-04","close":36.9513},{"date":"2023-12-05","close":37.0272},{"date":"2023-12-06","close":36.883},{"date":"2023-12-07","close":37.2777},{"date":"2023-12-08","close":37.3916},{"date":"2023-12-11","close":37.5434},{"date":"2023-12-12","close":37.718},{"date":"2023-12-13","close":37.9153},{"date":"2023-12-14","close":37.8774},{"date":"2023-12-15","close":37.9533},{"date":"2023-12-18","close":38.0519},{"date":"2023-12-19","close":38.0823},{"date":"2023-12-20","close":37.8622},{"date":"2023-12-21","close":38.0595},{"date":"2023-12-22","close":38.0747},{"date":"2023-12-26","close":38.143},{"date":"2023-12-27","close":38.1962},{"date":"2023-12-28","close":38.2359},{"date":"2023-12-29","close":38.1977},{"date":"2024-01-02","close":37.9223},{"date":"2024-01-03","close":37.6545},{"date":"2024-01-04","close":37.5015},{"date":"2024-01-05","close":37.601},{"date":"2024-01-08","close":38.1747},{"date":"2024-01-09","close":38.2589},{"date":"2024-01-10","close":38.5113},{"date":"2024-01-11","close":38.5879},{"date":"2024-01-12","close":38.6261},{"date":"2024-01-16","close":38.695},{"date":"2024-01-17","close":38.5267},{"date":"2024-01-18","close":38.9245},{"date":"2024-01-19","close":39.3146},{"date":"2024-01-22","close":39.3911},{"date":"2024-01-23","close":39.46},{"date":"2024-01-24","close":39.5824},{"date":"2024-01-25","close":39.6283},{"date":"2024-01-26","close":39.6206},{"date":"2024-01-29","close":39.8195},{"date":"2024-01-30","close":39.7507},{"date":"2024-01-31","close":39.3452},{"date":"2024-02-01","close":39.6548},{"date":"2024-02-02","close":40.0014},{"date":"2024-02-05","close":40.0168},{"date":"2024-02-06","close":39.9629},{"date":"2024-02-07","close":40.217},{"date":"2024-02-08","close":40.2787},{"date":"2024-02-09","close":40.425},{"date":"2024-02-12","close":40.348},{"date":"2024-02-13","close":40.14},{"date":"2024-02-14","close":40.4327},{"date":"2024-02-15","close":40.4712},{"date":"2024-02-16","close":40.294},{"date":"2024-02-20","close":40.0938},{"date":"2024-02-21","close":39.9783},{"date":"2024-02-22","close":40.8023},{"date":"2024-02-23","close":40.8023},{"date":"2024-02-26","close":40.8409},{"date":"2024-02-27","close":40.9102},{"date":"2024-02-28","close":40.7946},{"date":"2024-02-29","close":41.0411},{"date":"2024-03-01","close":41.3126},{"date":"2024-03-04","close":41.2815},{"date":"2024-03-05","close":40.9635},{"date":"2024-03-06","close":41.1807},{"date":"2024-03-07","close":41.5065},{"date":"2024-03-08","close":41.2583},{"date":"2024-03-11","close":41.1497},{"date":"2024-03-12","close":41.5841},{"date":"2024-03-13","close":41.4677},{"date":"2024-03-14","close":41.4212},{"date":"2024-03-15","close":41.0411},{"date":"2024-03-18","close":41.3591},{"date":"2024-03-19","close":41.491},{"date":"2024-03-20","close":41.8323},{"date":"2024-03-21","close":42.0185},{"date":"2024-03-22","close":42.0882},{"date":"2024-03-25","close":42.0417},{"date":"2024-03-26","close":42.0029},{"date":"2024-03-27","close":42.1115},{"date":"2024-03-28","close":42.0727},{"date":"2024-04-01","close":42.1642},{"date":"2024-04-02","close":41.8828},{"date":"2024-04-03","close":41.9688},{"date":"2024-04-04","close":41.4528},{"date":"2024-04-05","close":41.8984},{"date":"2024-04-08","close":41.9609},{"date":"2024-04-09","close":42.0548},{"date":"2024-04-10","close":41.7811},{"date":"2024-04-11","close":42.305},{"date":"2024-04-12","close":41.7499},{"date":"2024-04-15","close":41.1322},{"date":"2024-04-16","close":41.1947},{"date":"2024-04-17","close":40.7413},{"date":"2024-04-18","close":40.5536},{"date":"2024-04-19","close":39.7484},{"date":"2024-04-22","close":40.1158},{"date":"2024-04-23","close":40.7335},{"date":"2024-04-24","close":40.8351},{"date":"2024-04-25","close":40.6084},{"date":"2024-04-26","close":41.1713},{"date":"2024-04-29","close":41.3433},{"date":"2024-04-30","close":40.6866},{"date":"2024-05-01","close":40.4587},{"date":"2024-05-02","close":40.916},{"date":"2024-05-03","close":41.5861},{"date":"2024-05-06","close":41.9803},{"date":"2024-05-07","close":41.9881},{"date":"2024-05-08","close":42.0118},{"date":"2024-05-09","close":42.0749},{"date":"2024-05-10","close":42.1616},{"date":"2024-05-13","close":42.1931},{"date":"2024-05-14","close":42.3192},{"date":"2024-05-15","close":42.6425},{"date":"2024-05-16","close":42.6267},{"date":"2024-05-17","close":42.6661},{"date":"2024-05-20","close":42.7528},{"date":"2024-05-21","close":42.7844},{"date":"2024-05-22","close":42.7371},{"date":"2024-05-23","close":42.7371},{"date":"2024-05-24","close":42.8711},{"date":"2024-05-28","close":43.0051},{"date":"2024-05-29","close":42.9342},{"date":"2024-05-30","close":42.6346},{"date":"2024-05-31","close":42.7213},{"date":"2024-06-03","close":42.7531},{"date":"2024-06-04","close":42.8247},{"date":"2024-06-05","close":43.2619},{"date":"2024-06-06","close":43.2937},{"date":"2024-06-07","close":43.3175},{"date":"2024-06-10","close":43.405},{"date":"2024-06-11","close":43.5322},{"date":"2024-06-12","close":43.7707},{"date":"2024-06-13","close":43.8502},{"date":"2024-06-14","close":43.8661},{"date":"2024-06-17","close":43.9456},{"date":"2024-06-18","close":43.9853},{"date":"2024-06-20","close":43.8979},{"date":"2024-06-21","close":43.9138},{"date":"2024-06-24","close":43.7707},{"date":"2024-06-25","close":43.9853},{"date":"2024-06-26","close":44.1125},{"date":"2024-06-27","close":44.1682},{"date":"2024-06-28","close":44.1205},{"date":"2024-07-01","close":44.2254},{"date":"2024-07-02","close":44.4177},{"date":"2024-07-03","close":44.5698},{"date":"2024-07-05","close":44.7621},{"date":"2024-07-08","close":44.8262},{"date":"2024-07-09","close":44.8342},{"date":"2024-07-10","close":44.9463},{"date":"2024-07-11","close":44.5618},{"date":"2024-07-12","close":44.73},{"date":"2024-07-15","close":44.7861},{"date":"2024-07-16","close":44.8182},{"date":"2024-07-17","close":43.937},{"date":"2024-07-18","close":43.7047},{"date":"2024-07-19","close":43.4083},{"date":"2024-07-22","close":44.0171},{"date":"2024-07-23","close":43.897},{"date":"2024-07-24","close":42.4951},{"date":"2024-07-25","close":42.0385},{"date":"2024-07-26","close":42.423},{"date":"2024-07-29","close":42.4791},{"date":"2024-07-30","close":41.9585},{"date":"2024-07-31","close":43.0318},{"date":"2024-08-01","close":42.1897},{"date":"2024-08-02","close":41.2934},{"date":"2024-08-05","close":40.1468},{"date":"2024-08-06","close":40.5263},{"date":"2024-08-07","close":40.1306},{"date":"2024-08-08","close":41.1642},{"date":"2024-08-09","close":41.4145},{"date":"2024-08-12","close":41.4952},{"date":"2024-08-13","close":42.3108},{"date":"2024-08-14","close":42.3996},{"date":"2024-08-15","close":43.094},{"date":"2024-08-16","close":43.1586},{"date":"2024-08-19","close":43.53},{"date":"2024-08-20","close":43.4977},{"date":"2024-08-21","close":43.5785},{"date":"2024-08-22","close":43.2071},{"date":"2024-08-23","close":43.522},{"date":"2024-08-26","close":43.4089},{"date":"2024-08-27","close":43.5058},{"date":"2024-08-28","close":43.2313},{"date":"2024-08-29","close":43.2797},{"date":"2024-08-30","close":43.6673},{"date":"2024-09-03","close":42.7674},{"date":"2024-09-04","close":42.7103},{"date":"2024-09-05","close":42.7348},{"date":"2024-09-06","close":41.9026},{"date":"2024-09-09","close":42.3676},{"date":"2024-09-10","close":42.694},{"date":"2024-09-11","close":43.3712},{"date":"2024-09-12","close":43.6812},{"date":"2024-09-13","close":43.8525},{"date":"2024-09-16","close":43.7628},{"date":"2024-09-17","close":43.7954},{"date":"2024-09-18","close":43.7057},{"date":"2024-09-19","close":44.3991},{"date":"2024-09-20","close":44.391},{"date":"2024-09-23","close":44.5215},{"date":"2024-09-24","close":44.6357},{"date":"2024-09-25","close":44.652},{"date":"2024-09-26","close":44.7826},{"date":"2024-09-27","close":44.7092},{"date":"2024-09-30","close":44.8152},{"date":"2024-10-01","close":44.4617},{"date":"2024-10-02","close":44.5111},{"date":"2024-10-03","close":44.4534},{"date":"2024-10-04","close":44.8078},{"date":"2024-10-07","close":44.5853},{"date":"2024-10-08","close":44.9397},{"date":"2024-10-09","close":45.121},{"date":"2024-10-10","close":45.1292},{"date":"2024-10-11","close":45.2116},{"date":"2024-10-14","close":45.4012},{"date":"2024-10-15","close":45.1952},{"date":"2024-10-16","close":45.2528},{"date":"2024-10-17","close":45.3188},{"date":"2024-10-18","close":45.5495},{"date":"2024-10-21","close":45.6237},{"date":"2024-10-22","close":45.6814},{"date":"2024-10-23","close":45.2611},{"date":"2024-10-24","close":45.533},{"date":"2024-10-25","close":45.6567},{"date":"2024-10-28","close":45.7143},{"date":"2024-10-29","close":45.9781},{"date":"2024-10-30","close":45.8297},{"date":"2024-10-31","close":44.9809},{"date":"2024-11-01","close":45.2753},{"date":"2024-11-04","close":45.2004},{"date":"2024-11-05","close":45.6828},{"date":"2024-11-06","close":46.5394},{"date":"2024-11-07","close":46.9303},{"date":"2024-11-08","close":47.0218},{"date":"2024-11-11","close":47.0384},{"date":"2024-11-12","close":47.1049},{"date":"2024-11-13","close":47.1132},{"date":"2024-11-14","close":47.0134},{"date":"2024-11-15","close":46.2483},{"date":"2024-11-18","close":46.5311},{"date":"2024-11-19","close":46.7806},{"date":"2024-11-20","close":46.7473},{"date":"2024-11-21","close":46.9635},{"date":"2024-11-22","close":47.0467},{"date":"2024-11-25","close":47.1465},{"date":"2024-11-26","close":47.3794},{"date":"2024-11-27","close":47.1382},{"date":"2024-11-29","close":47.4792},{"date":"2024-12-02","close":47.8047},{"date":"2024-12-03","close":47.9306},{"date":"2024-12-04","close":48.2411},{"date":"2024-12-05","close":48.1824},{"date":"2024-12-06","close":48.3502},{"date":"2024-12-09","close":48.2075},{"date":"2024-12-10","close":48.1656},{"date":"2024-12-11","close":48.5683},{"date":"2024-12-12","close":48.4341},{"date":"2024-12-13","close":48.5432},{"date":"2024-12-16","close":48.7194},{"date":"2024-12-17","close":48.6607},{"date":"2024-12-18","close":47.6957},{"date":"2024-12-19","close":47.6621},{"date":"2024-12-20","close":47.9977},{"date":"2024-12-23","close":48.3921},{"date":"2024-12-24","close":48.7949},{"date":"2024-12-26","close":48.7781},{"date":"2024-12-27","close":48.4509},{"date":"2024-12-30","close":48.0229},{"date":"2024-12-31","close":47.6896},{"date":"2025-01-02","close":47.6051},{"date":"2025-01-03","close":48.2817},{"date":"2025-01-06","close":48.7301},{"date":"2025-01-07","close":48.028},{"date":"2025-01-08","close":48.0618},{"date":"2025-01-10","close":47.3513},{"date":"2025-01-13","close":47.2244},{"date":"2025-01-14","close":47.1652},{"date":"2025-01-15","close":48.0872},{"date":"2025-01-16","close":47.8588},{"date":"2025-01-17","close":48.4425},{"date":"2025-01-21","close":48.6878},{"date":"2025-01-22","close":49.1191},{"date":"2025-01-23","close":49.2629},{"date":"2025-01-24","close":49.1191},{"date":"2025-01-27","close":48.0957},{"date":"2025-01-28","close":48.6539},{"date":"2025-01-29","close":48.527},{"date":"2025-01-30","close":48.6539},{"date":"2025-01-31","close":48.6116},{"date":"2025-02-03","close":48.2706},{"date":"2025-02-04","close":48.7054},{"date":"2025-02-05","close":48.9015},{"date":"2025-02-06","close":49.0976},{"date":"2025-02-07","close":48.7353},{"date":"2025-02-10","close":49.1999},{"date":"2025-02-11","close":49.1402},{"date":"2025-02-12","close":49.1402},{"date":"2025-02-13","close":49.5409},{"date":"2025-02-14","close":49.6773},{"date":"2025-02-18","close":49.7711},{"date":"2025-02-19","close":49.8819},{"date":"2025-02-20","close":49.7881},{"date":"2025-02-21","close":49.0805},{"date":"2025-02-24","close":48.6031},{"date":"2025-02-25","close":48.0745},{"date":"2025-02-26","close":48.2109},{"date":"2025-02-27","close":47.0003},{"date":"2025-02-28","close":47.725},{"date":"2025-03-03","close":46.7636},{"date":"2025-03-04","close":46.5744},{"date":"2025-03-05","close":47.1506},{"date":"2025-03-06","close":45.9208},{"date":"2025-03-07","close":46.2304},{"date":"2025-03-10","close":44.6395},{"date":"2025-03-11","close":44.5277},{"date":"2025-03-12","close":45.0179},{"date":"2025-03-13","close":44.2439},{"date":"2025-03-14","close":45.2415},{"date":"2025-03-17","close":45.4737},{"date":"2025-03-18","close":44.8459},{"date":"2025-03-19","close":45.3533},{"date":"2025-03-20","close":45.2759},{"date":"2025-03-21","close":45.4049},{"date":"2025-03-24","close":46.2304},{"date":"2025-03-25","close":46.4454},{"date":"2025-03-26","close":45.766},{"date":"2025-03-27","close":45.5597},{"date":"2025-03-28","close":44.5535},{"date":"2025-03-31","close":44.5277},{"date":"2025-04-01","close":44.8501},{"date":"2025-04-02","close":45.0935},{"date":"2025-04-03","close":42.8861},{"date":"2025-04-04","close":40.4963},{"date":"2025-04-07","close":40.5919},{"date":"2025-04-08","close":39.8707},{"date":"2025-04-09","close":44.0506},{"date":"2025-04-10","close":42.4603},{"date":"2025-04-11","close":43.0513},{"date":"2025-04-14","close":43.3902},{"date":"2025-04-15","close":43.4684},{"date":"2025-04-16","close":42.3734},{"date":"2025-04-17","close":42.3561},{"date":"2025-04-21","close":41.4436},{"date":"2025-04-22","close":42.3821},{"date":"2025-04-23","close":43.1382},{"date":"2025-04-24","close":43.9985},{"date":"2025-04-25","close":44.3982},{"date":"2025-04-28","close":44.4156},{"date":"2025-04-29","close":44.5981},{"date":"2025-04-30","close":44.6155},{"date":"2025-05-01","close":44.9127},{"date":"2025-05-02","close":45.2732},{"date":"2025-05-05","close":45.2556},{"date":"2025-05-06","close":45.0973},{"date":"2025-05-07","close":45.2468},{"date":"2025-05-08","close":45.3787},{"date":"2025-05-09","close":45.3963},{"date":"2025-05-12","close":45.9238},{"date":"2025-05-13","close":46.0294},{"date":"2025-05-14","close":46.0909},{"date":"2025-05-15","close":46.0997},{"date":"2025-05-16","close":46.1788},{"date":"2025-05-19","close":46.1876},{"date":"2025-05-20","close":46.1525},{"date":"2025-05-21","close":45.8623},{"date":"2025-05-22","close":45.9238},{"date":"2025-05-23","close":45.7568},{"date":"2025-05-27","close":46.2668},{"date":"2025-05-28","close":46.2228},{"date":"2025-05-29","close":46.3195},{"date":"2025-05-30","close":46.2756},{"date":"2025-06-02","close":46.4722},{"date":"2025-06-03","close":46.6412},{"date":"2025-06-04","close":46.7391},{"date":"2025-06-05","close":46.5701},{"date":"2025-06-06","close":46.8904},{"date":"2025-06-09","close":46.9793},{"date":"2025-06-10","close":47.1484},{"date":"2025-06-11","close":47.0861},{"date":"2025-06-12","close":47.1929},{"date":"2025-06-13","close":46.7925},{"date":"2025-06-16","close":47.2908},{"date":"2025-06-17","close":46.9616},{"date":"2025-06-18","close":47.0238},{"date":"2025-06-20","close":46.9349},{"date":"2025-06-23","close":47.353},{"date":"2025-06-24","close":47.8335},{"date":"2025-06-25","close":47.9581},{"date":"2025-06-26","close":48.1627},{"date":"2025-06-27","close":48.2873},{"date":"2025-06-30","close":48.403},{"date":"2025-07-01","close":48.3168},{"date":"2025-07-02","close":48.4694},{"date":"2025-07-03","close":48.631},{"date":"2025-07-07","close":48.5143},{"date":"2025-07-08","close":48.6221},{"date":"2025-07-09","close":48.7567},{"date":"2025-07-10","close":48.8106},{"date":"2025-07-11","close":48.8106},{"date":"2025-07-14","close":48.8555},{"date":"2025-07-15","close":48.9273},{"date":"2025-07-16","close":48.9812},{"date":"2025-07-17","close":49.1698},{"date":"2025-07-18","close":49.1069},{"date":"2025-07-21","close":49.2865},{"date":"2025-07-22","close":49.1788},{"date":"2025-07-23","close":49.3224},{"date":"2025-07-24","close":49.4032},{"date":"2025-07-25","close":49.4571},{"date":"2025-07-28","close":49.6187},{"date":"2025-07-29","close":48.9684},{"date":"2025-07-30","close":48.995},{"date":"2025-07-31","close":48.8797},{"date":"2025-08-01","close":48.129},{"date":"2025-08-04","close":48.8713},{"date":"2025-08-05","close":48.603},{"date":"2025-08-06","close":49.0323},{"date":"2025-08-07","close":49.1754},{"date":"2025-08-08","close":49.4795},{"date":"2025-08-11","close":49.4438},{"date":"2025-08-12","close":49.8463},{"date":"2025-08-13","close":49.8641},{"date":"2025-08-14","close":49.9178},{"date":"2025-08-15","close":49.9089},{"date":"2025-08-18","close":49.9625},{"date":"2025-08-19","close":49.5332},{"date":"2025-08-20","close":49.3185},{"date":"2025-08-21","close":49.1397},{"date":"2025-08-22","close":49.7926},{"date":"2025-08-25","close":49.7389},{"date":"2025-08-26","close":49.9178},{"date":"2025-08-27","close":49.9715},{"date":"2025-08-28","close":50.2666},{"date":"2025-08-29","close":49.8015},{"date":"2025-09-02","close":49.4992},{"date":"2025-09-03","close":49.8147},{"date":"2025-09-04","close":50.1844},{"date":"2025-09-05","close":50.2926},{"date":"2025-09-08","close":50.509},{"date":"2025-09-09","close":50.6442},{"date":"2025-09-10","close":50.6713},{"date":"2025-09-11","close":50.8606},{"date":"2025-09-12","close":50.9778},{"date":"2025-09-15","close":51.2303},{"date":"2025-09-16","close":51.2393},{"date":"2025-09-17","close":51.2303},{"date":"2025-09-18","close":51.4106},{"date":"2025-09-19","close":51.5368},{"date":"2025-09-22","close":51.6991},{"date":"2025-09-23","close":51.5459},{"date":"2025-09-24","close":51.5459},{"date":"2025-09-25","close":51.4827},{"date":"2025-09-26","close":51.618},{"date":"2025-09-29","close":51.7622},{"date":"2025-09-30","close":51.8614},{"date":"2025-10-01","close":51.9751},{"date":"2025-10-02","close":52.0569},{"date":"2025-10-03","close":52.0478},{"date":"2025-10-06","close":52.2114},{"date":"2025-10-07","close":52.0842},{"date":"2025-10-08","close":52.3931},{"date":"2025-10-09","close":52.3659},{"date":"2025-10-10","close":51.1846},{"date":"2025-10-13","close":52.0842},{"date":"2025-10-14","close":51.8298},{"date":"2025-10-15","close":52.066},{"date":"2025-10-16","close":51.9024},{"date":"2025-10-17","close":52.2296},{"date":"2025-10-20","close":52.7112},{"date":"2025-10-21","close":52.7566},{"date":"2025-10-22","close":52.4749},{"date":"2025-10-23","close":52.8293},{"date":"2025-10-24","close":53.2018},{"date":"2025-10-27","close":53.5744},{"date":"2025-10-28","close":53.7016},{"date":"2025-10-29","close":53.8106},{"date":"2025-10-30","close":53.5744},{"date":"2025-10-31","close":53.7016},{"date":"2025-11-03","close":53.8338},{"date":"2025-11-04","close":53.3025},{"date":"2025-11-05","close":53.6231},{"date":"2025-11-06","close":52.9636},{"date":"2025-11-07","close":52.8629},{"date":"2025-11-10","close":53.8338},{"date":"2025-11-11","close":53.788},{"date":"2025-11-12","close":53.8155},{"date":"2025-11-13","close":52.9087},{"date":"2025-11-14","close":52.9636},{"date":"2025-11-17","close":52.6064},{"date":"2025-11-18","close":52.0018},{"date":"2025-11-19","close":52.2858},{"date":"2025-11-20","close":51.1316},{"date":"2025-11-21","close":51.5163},{"date":"2025-11-24","close":52.7529},{"date":"2025-11-25","close":53.0827},{"date":"2025-11-26","close":53.5132},{"date":"2025-11-28","close":53.8705},{"date":"2025-12-01","close":53.791},{"date":"2025-12-02","close":54.0776},{"date":"2025-12-03","close":54.1701},{"date":"2025-12-04","close":54.1979},{"date":"2025-12-05","close":54.3921},{"date":"2025-12-08","close":54.3643},{"date":"2025-12-09","close":54.4105},{"date":"2025-12-10","close":54.6047},{"date":"2025-12-11","close":54.5493},{"date":"2025-12-12","close":53.8002},{"date":"2025-12-15","close":53.6245},{"date":"2025-12-16","close":53.7447},{"date":"2025-12-17","close":52.8385},{"date":"2025-12-18","close":53.5506},{"date":"2025-12-19","close":54.2071},{"date":"2025-12-22","close":54.4568},{"date":"2025-12-23","close":54.6972},{"date":"2025-12-24","close":54.8267},{"date":"2025-12-26","close":54.8729},{"date":"2025-12-29","close":54.7065},{"date":"2025-12-30","close":54.6417},{"date":"2025-12-31","close":54.2775},{"date":"2026-01-02","close":54.2495},{"date":"2026-01-05","close":54.5763},{"date":"2026-01-06","close":54.9779},{"date":"2026-01-07","close":55.0339},{"date":"2026-01-08","close":54.8378},{"date":"2026-01-09","close":55.2487},{"date":"2026-01-12","close":55.3328},{"date":"2026-01-13","close":55.2581},{"date":"2026-01-14","close":54.8658},{"date":"2026-01-15","close":54.9966},{"date":"2026-01-16","close":55.0246},{"date":"2026-01-20","close":54.0907},{"date":"2026-01-21","close":54.7538},{"date":"2026-01-22","close":55.118},{"date":"2026-01-23","close":55.3048},{"date":"2026-01-26","close":55.5289},{"date":"2026-01-27","close":55.8557},{"date":"2026-01-28","close":55.9958},{"date":"2026-01-29","close":55.9024},{"date":"2026-01-30","close":55.5009},{"date":"2026-02-02","close":55.8891},{"date":"2026-02-03","close":55.1738},{"date":"2026-02-04","close":54.289},{"date":"2026-02-05","close":53.5831},{"date":"2026-02-06","close":54.6373},{"date":"2026-02-09","close":55.042},{"date":"2026-02-10","close":54.8538},{"date":"2026-02-11","close":54.9761},{"date":"2026-02-12","close":54.0632},{"date":"2026-02-13","close":54.129},{"date":"2026-02-17","close":54.0914},{"date":"2026-02-18","close":54.4867},{"date":"2026-02-19","close":54.2985},{"date":"2026-02-20","close":54.7314},{"date":"2026-02-23","close":54.1761},{"date":"2026-02-24","close":54.6749},{"date":"2026-02-25","close":55.2491},{"date":"2026-02-26","close":54.7597},{"date":"2026-02-27","close":54.6279},{"date":"2026-03-02","close":54.674},{"date":"2026-03-03","close":54.2087},{"date":"2026-03-04","close":54.8639},{"date":"2026-03-05","close":54.731},{"date":"2026-03-06","close":53.9808},{"date":"2026-03-09","close":54.674},{"date":"2026-03-10","close":54.712},{"date":"2026-03-11","close":54.7879},{"date":"2026-03-12","close":53.9903},{"date":"2026-03-13","close":53.7055},{"date":"2026-03-16","close":54.3702},{"date":"2026-03-17","close":54.6835},{"date":"2026-03-18","close":53.9524},{"date":"2026-03-19","close":53.8384},{"date":"2026-03-20","close":52.9459},{"date":"2026-03-23","close":53.4966},{"date":"2026-03-24","close":53.2307},{"date":"2026-03-25","close":53.5061},{"date":"2026-03-26","close":52.3666},{"date":"2026-03-27","close":51.3981},{"date":"2026-03-30","close":51.0563},{"date":"2026-03-31","close":52.718},{"date":"2026-04-01","close":53.2484},{"date":"2026-04-02","close":53.3155},{"date":"2026-04-06","close":53.632},{"date":"2026-04-07","close":53.632},{"date":"2026-04-08","close":54.7637},{"date":"2026-04-09","close":55.157},{"date":"2026-04-10","close":55.2625},{"date":"2026-04-13","close":55.6077},{"date":"2026-04-14","close":55.9914},{"date":"2026-04-15","close":56.0873},{"date":"2026-04-16","close":56.1352},{"date":"2026-04-17","close":56.2599},{"date":"2026-04-20","close":56.2695},{"date":"2026-04-21","close":56.2407},{"date":"2026-04-22","close":56.4805},{"date":"2026-04-23","close":56.4229},{"date":"2026-04-24","close":56.5764},{"date":"2026-04-27","close":56.6244},{"date":"2026-04-28","close":56.5189},{"date":"2026-04-29","close":56.586},{"date":"2026-04-30","close":56.8449},{"date":"2026-05-01","close":57.0185},{"date":"2026-05-04","close":56.9894},{"date":"2026-05-05","close":57.2122},{"date":"2026-05-06","close":57.5416},{"date":"2026-05-07","close":57.5222},{"date":"2026-05-08","close":57.745},{"date":"2026-05-11","close":57.8516},{"date":"2026-05-12","close":57.7935},{"date":"2026-05-13","close":58.0163},{"date":"2026-05-14","close":58.1325},{"date":"2026-05-15","close":57.9},{"date":"2026-05-18","close":57.8419},{"date":"2026-05-19","close":57.7353},{"date":"2026-05-20","close":58.1034},{"date":"2026-05-21","close":58.2294},{"date":"2026-05-22","close":58.3263},{"date":"2026-05-26","close":58.7041},{"date":"2026-05-27","close":58.859},{"date":"2026-05-28","close":59.0431},{"date":"2026-05-29","close":59.2368},{"date":"2026-06-01","close":59.3477},{"date":"2026-06-02","close":59.5041},{"date":"2026-06-03","close":59.4455},{"date":"2026-06-04","close":59.377},{"date":"2026-06-05","close":57.5878},{"date":"2026-06-08","close":58.3015},{"date":"2026-06-09","close":57.7638},{"date":"2026-06-10","close":56.6981},{"date":"2026-06-11","close":58.1647},{"date":"2026-06-12","close":58.5264},{"date":"2026-06-15","close":59.817},{"date":"2026-06-16","close":59.4259},{"date":"2026-06-17","close":59.0251},{"date":"2026-06-18","close":59.9734},{"date":"2026-06-22","close":60.0126},{"date":"2026-06-23","close":58.5264},{"date":"2026-06-24","close":58.3602},{"date":"2026-06-25","close":58.7904},{"date":"2026-06-26","close":58.0962},{"date":"2026-06-29","close":59.3477},{"date":"2026-06-30","close":60.0908},{"date":"2026-07-01","close":59.4812},{"date":"2026-07-02","close":58.6809},{"date":"2026-07-06","close":59.4417},{"date":"2026-07-07","close":58.6117},{"date":"2026-07-08","close":58.7402},{"date":"2026-07-09","close":59.5208},{"date":"2026-07-10","close":59.7875},{"date":"2026-07-13","close":58.8785},{"date":"2026-07-14","close":59.4714},{"date":"2026-07-15","close":59.4022},{"date":"2026-07-16","close":58.5525},{"date":"2026-07-17","close":57.8114},{"date":"2026-07-20","close":57.8905},{"date":"2026-07-21","close":58.9378},{"date":"2026-07-22","close":58.7501},{"date":"2026-07-23","close":57.8312},{"date":"2026-07-24","close":57.268},{"date":"2026-07-27","close":57.0506},{"date":"2026-07-28","close":56.5171},{"date":"2026-07-29","close":55.4697},{"date":"2026-07-30","close":57.2285},{"date":"2026-07-31","close":57.5545},{"date":"2026-08-03","close":58.34},{"date":"2026-08-04","close":59.56},{"date":"2026-08-05","close":59.38},{"date":"2026-08-06","close":59.34},{"date":"2026-08-07","close":59.74},{"date":"2026-08-10","close":59.68},{"date":"2026-08-11","close":59.65},{"date":"2026-08-12","close":60.0},{"date":"2026-08-13","close":60.42},{"date":"2026-08-14","close":60.53},{"date":"2026-08-17","close":60.56},{"date":"2026-08-18","close":59.93},{"date":"2026-08-19","close":59.87},{"date":"2026-08-20","close":59.66},{"date":"2026-08-21","close":59.84},{"date":"2026-08-24","close":59.42},{"date":"2026-08-25","close":59.75},{"date":"2026-08-26","close":59.79},{"date":"2026-08-27","close":60.31},{"date":"2026-08-28","close":60.15},{"date":"2026-08-31","close":60.22},{"date":"2026-09-01","close":59.0},{"date":"2026-09-02","close":59.15},{"date":"2026-09-03","close":59.69},{"date":"2026-09-04","close":59.87},{"date":"2026-09-08","close":59.85},{"date":"2026-09-09","close":59.78},{"date":"2026-09-10","close":59.3},{"date":"2026-09-11","close":59.78},{"date":"2026-09-14","close":59.35},{"date":"2026-09-15","close":59.08},{"date":"2026-09-16","close":59.09},{"date":"2026-09-17","close":59.95},{"date":"2026-09-18","close":60.24},{"date":"2026-09-21","close":61.01},{"date":"2026-09-22","close":61.17},{"date":"2026-09-23","close":61.1},{"date":"2026-09-24","close":61.11},{"date":"2026-09-25","close":61.24},{"date":"2026-09-28","close":60.5456},{"date":"2026-09-29","close":60.6149},{"date":"2026-09-30","close":60.6942},{"date":"2026-10-01","close":60.81},{"date":"2026-10-02","close":61.04},{"date":"2026-10-05","close":61.19},{"date":"2026-10-06","close":61.25},{"date":"2026-10-07","close":61.27},{"date":"2026-10-08","close":60.93},{"date":"2026-10-09","close":61.09},{"date":"2026-10-12","close":60.93},{"date":"2026-10-13","close":60.92},{"date":"2026-10-14","close":60.09},{"date":"2026-10-15","close":60.1},{"date":"2026-10-16","close":58.81},{"date":"2026-10-19","close":59.5},{"date":"2026-10-20","close":59.44},{"date":"2026-10-21","close":59.95},{"date":"2026-10-22","close":58.42}],"chart_data":[{"date":"2024-10-23","open":45.59,"high":45.59,"low":45.01,"close":45.26,"volume":4314310,"rsi_14":66.12,"sma_20":54.73,"sma_60":53.53,"sma_120":54.03},{"date":"2024-10-24","open":45.56,"high":45.57,"low":45.32,"close":45.53,"volume":2159949,"rsi_14":64.97,"sma_20":54.75,"sma_60":53.56,"sma_120":54.05},{"date":"2024-10-25","open":45.7,"high":45.94,"low":45.6,"close":45.66,"volume":2666075,"rsi_14":73.05,"sma_20":54.78,"sma_60":53.61,"sma_120":54.07},{"date":"2024-10-28","open":45.91,"high":45.92,"low":45.7,"close":45.71,"volume":3438257,"rsi_14":69.11,"sma_20":54.81,"sma_60":53.68,"sma_120":54.09},{"date":"2024-10-29","open":45.74,"high":46.03,"low":45.63,"close":45.98,"volume":3108987,"rsi_14":70.31,"sma_20":54.9,"sma_60":53.78,"sma_120":54.11},{"date":"2024-10-30","open":46.04,"high":46.04,"low":45.79,"close":45.83,"volume":4438490,"rsi_14":65.57,"sma_20":54.98,"sma_60":53.87,"sma_120":54.13},{"date":"2024-10-31","open":45.67,"high":45.68,"low":44.97,"close":44.98,"volume":6226889,"rsi_14":46.17,"sma_20":55.01,"sma_60":53.95,"sma_120":54.14},{"date":"2024-11-01","open":45.18,"high":45.51,"low":45.08,"close":45.28,"volume":3437856,"rsi_14":40.9,"sma_20":55.02,"sma_60":54.01,"sma_120":54.15},{"date":"2024-11-04","open":45.23,"high":45.45,"low":45.05,"close":45.2,"volume":2828971,"rsi_14":42.82,"sma_20":55.03,"sma_60":54.06,"sma_120":54.15},{"date":"2024-11-05","open":45.29,"high":45.69,"low":45.28,"close":45.68,"volume":2775946,"rsi_14":50.26,"sma_20":55.05,"sma_60":54.12,"sma_120":54.16},{"date":"2024-11-06","open":46.27,"high":46.59,"low":46.21,"close":46.54,"volume":5356712,"rsi_14":59.96,"sma_20":55.11,"sma_60":54.18,"sma_120":54.17},{"date":"2024-11-07","open":46.68,"high":46.95,"low":46.68,"close":46.93,"volume":3538089,"rsi_14":61.46,"sma_20":55.19,"sma_60":54.24,"sma_120":54.19},{"date":"2024-11-08","open":46.91,"high":47.07,"low":46.91,"close":47.02,"volume":3030653,"rsi_14":61.61,"sma_20":55.28,"sma_60":54.3,"sma_120":54.21},{"date":"2024-11-11","open":47.09,"high":47.1,"low":46.93,"close":47.04,"volume":3161164,"rsi_14":61.23,"sma_20":55.35,"sma_60":54.35,"sma_120":54.23},{"date":"2024-11-12","open":47.07,"high":47.13,"low":46.97,"close":47.1,"volume":3156770,"rsi_14":68.7,"sma_20":55.44,"sma_60":54.4,"sma_120":54.25},{"date":"2024-11-13","open":47.16,"high":47.22,"low":47.01,"close":47.11,"volume":3596545,"rsi_14":66.36,"sma_20":55.53,"sma_60":54.44,"sma_120":54.27},{"date":"2024-11-14","open":47.15,"high":47.18,"low":46.96,"close":47.01,"volume":2356276,"rsi_14":63.29,"sma_20":55.61,"sma_60":54.48,"sma_120":54.29},{"date":"2024-11-15","open":46.8,"high":46.8,"low":46.09,"close":46.25,"volume":6316273,"rsi_14":51.37,"sma_20":55.62,"sma_60":54.52,"sma_120":54.3},{"date":"2024-11-18","open":46.43,"high":46.67,"low":46.26,"close":46.53,"volume":3121980,"rsi_14":51.56,"sma_20":55.65,"sma_60":54.55,"sma_120":54.31},{"date":"2024-11-19","open":46.34,"high":46.82,"low":46.31,"close":46.78,"volume":2965320,"rsi_14":56.11,"sma_20":55.69,"sma_60":54.59,"sma_120":54.33},{"date":"2024-11-20","open":46.81,"high":46.81,"low":46.27,"close":46.75,"volume":3111989,"rsi_14":69.18,"sma_20":55.76,"sma_60":54.63,"sma_120":54.35},{"date":"2024-11-21","open":46.96,"high":47.03,"low":46.41,"close":46.96,"volume":3229835,"rsi_14":73.23,"sma_20":55.82,"sma_60":54.68,"sma_120":54.37},{"date":"2024-11-22","open":46.96,"high":47.08,"low":46.85,"close":47.05,"volume":2981303,"rsi_14":75.34,"sma_20":55.88,"sma_60":54.73,"sma_120":54.39},{"date":"2024-11-25","open":47.37,"high":47.44,"low":47.01,"close":47.15,"volume":3582024,"rsi_14":72.45,"sma_20":55.94,"sma_60":54.78,"sma_120":54.41},{"date":"2024-11-26","open":47.36,"high":47.41,"low":47.27,"close":47.38,"volume":3628940,"rsi_14":65.93,"sma_20":56.0,"sma_60":54.85,"sma_120":54.43},{"date":"2024-11-27","open":47.39,"high":47.39,"low":46.89,"close":47.14,"volume":4384211,"rsi_14":54.18,"sma_20":56.05,"sma_60":54.92,"sma_120":54.45},{"date":"2024-11-29","open":47.28,"high":47.51,"low":47.16,"close":47.48,"volume":3304005,"rsi_14":58.36,"sma_20":56.18,"sma_60":55.0,"sma_120":54.47},{"date":"2024-12-02","open":47.56,"high":47.83,"low":47.55,"close":47.8,"volume":3849380,"rsi_14":56.05,"sma_20":56.3,"sma_60":55.1,"sma_120":54.49},{"date":"2024-12-03","open":47.76,"high":47.94,"low":47.7,"close":47.93,"volume":3109379,"rsi_14":56.94,"sma_20":56.44,"sma_60":55.18,"sma_120":54.51},{"date":"2024-12-04","open":48.16,"high":48.24,"low":48.08,"close":48.24,"volume":4010645,"rsi_14":60.99,"sma_20":56.57,"sma_60":55.27,"sma_120":54.52},{"date":"2024-12-05","open":48.28,"high":48.28,"low":48.15,"close":48.18,"volume":3298904,"rsi_14":61.8,"sma_20":56.64,"sma_60":55.34,"sma_120":54.54},{"date":"2024-12-06","open":48.26,"high":48.38,"low":48.22,"close":48.35,"volume":3077888,"rsi_14":82.95,"sma_20":56.7,"sma_60":55.41,"sma_120":54.56},{"date":"2024-12-09","open":48.35,"high":48.36,"low":48.16,"close":48.21,"volume":3693623,"rsi_14":76.04,"sma_20":56.75,"sma_60":55.47,"sma_120":54.58},{"date":"2024-12-10","open":48.3,"high":48.36,"low":48.11,"close":48.17,"volume":2838886,"rsi_14":71.86,"sma_20":56.79,"sma_60":55.53,"sma_120":54.6},{"date":"2024-12-11","open":48.37,"high":48.6,"low":48.37,"close":48.57,"volume":3912813,"rsi_14":77.2,"sma_20":56.85,"sma_60":55.6,"sma_120":54.62},{"date":"2024-12-12","open":48.52,"high":48.53,"low":48.42,"close":48.43,"volume":2907067,"rsi_14":71.04,"sma_20":56.9,"sma_60":55.67,"sma_120":54.64},{"date":"2024-12-13","open":48.61,"high":48.66,"low":48.43,"close":48.54,"volume":3346168,"rsi_14":71.33,"sma_20":56.97,"sma_60":55.73,"sma_120":54.66},{"date":"2024-12-16","open":48.67,"high":48.73,"low":48.59,"close":48.72,"volume":3751808,"rsi_14":72.17,"sma_20":57.09,"sma_60":55.79,"sma_120":54.69},{"date":"2024-12-17","open":48.69,"high":48.69,"low":48.59,"close":48.66,"volume":3181161,"rsi_14":67.71,"sma_20":57.19,"sma_60":55.85,"sma_120":54.71},{"date":"2024-12-18","open":48.69,"high":48.73,"low":47.62,"close":47.7,"volume":6792967,"rsi_14":52.14,"sma_20":57.22,"sma_60":55.88,"sma_120":54.72},{"date":"2024-12-19","open":48.06,"high":48.11,"low":47.64,"close":47.66,"volume":7638811,"rsi_14":45.7,"sma_20":57.25,"sma_60":55.92,"sma_120":54.73},{"date":"2024-12-20","open":47.44,"high":48.29,"low":47.29,"close":48.0,"volume":5512429,"rsi_14":53.15,"sma_20":57.29,"sma_60":55.95,"sma_120":54.74},{"date":"2024-12-23","open":48.14,"high":48.4,"low":47.93,"close":48.39,"volume":4364176,"rsi_14":56.93,"sma_20":57.35,"sma_60":56.0,"sma_120":54.76},{"date":"2024-12-24","open":48.59,"high":48.79,"low":48.48,"close":48.79,"volume":3269649,"rsi_14":58.09,"sma_20":57.42,"sma_60":56.06,"sma_120":54.78},{"date":"2024-12-26","open":48.74,"high":48.85,"low":48.59,"close":48.78,"volume":3576385,"rsi_14":58.81,"sma_20":57.48,"sma_60":56.13,"sma_120":54.8},{"date":"2024-12-27","open":48.69,"high":48.69,"low":48.13,"close":48.45,"volume":4648200,"rsi_14":51.42,"sma_20":57.53,"sma_60":56.19,"sma_120":54.81},{"date":"2024-12-30","open":48.08,"high":48.29,"low":47.71,"close":48.02,"volume":5371606,"rsi_14":47.59,"sma_20":57.54,"sma_60":56.24,"sma_120":54.82},{"date":"2024-12-31","open":48.18,"high":48.18,"low":47.61,"close":47.69,"volume":4666276,"rsi_14":40.49,"sma_20":57.51,"sma_60":56.28,"sma_120":54.83},{"date":"2025-01-02","open":47.98,"high":48.12,"low":47.22,"close":47.61,"volume":4732622,"rsi_14":33.94,"sma_20":57.47,"sma_60":56.31,"sma_120":54.83},{"date":"2025-01-03","open":47.83,"high":48.34,"low":47.8,"close":48.28,"volume":5048205,"rsi_14":44.31,"sma_20":57.44,"sma_60":56.35,"sma_120":54.84},{"date":"2025-01-06","open":48.69,"high":48.94,"low":48.55,"close":48.73,"volume":5471634,"rsi_14":48.01,"sma_20":57.45,"sma_60":56.4,"sma_120":54.86},{"date":"2025-01-07","open":48.87,"high":48.87,"low":47.87,"close":48.03,"volume":5366791,"rsi_14":40.36,"sma_20":57.41,"sma_60":56.44,"sma_120":54.87},{"date":"2025-01-08","open":48.04,"high":48.16,"low":47.69,"close":48.06,"volume":3792198,"rsi_14":41.15,"sma_20":57.38,"sma_60":56.47,"sma_120":54.89},{"date":"2025-01-10","open":47.8,"high":47.81,"low":47.08,"close":47.35,"volume":6629386,"rsi_14":43.17,"sma_20":57.31,"sma_60":56.48,"sma_120":54.91},{"date":"2025-01-13","open":46.87,"high":47.26,"low":46.71,"close":47.22,"volume":5184458,"rsi_14":42.43,"sma_20":57.21,"sma_60":56.5,"sma_120":54.91},{"date":"2025-01-14","open":47.52,"high":47.58,"low":46.87,"close":47.17,"volume":3530883,"rsi_14":38.16,"sma_20":57.11,"sma_60":56.51,"sma_120":54.92},{"date":"2025-01-15","open":47.83,"high":48.16,"low":47.69,"close":48.09,"volume":4975490,"rsi_14":43.88,"sma_20":57.06,"sma_60":56.55,"sma_120":54.95},{"date":"2025-01-16","open":48.28,"high":48.3,"low":47.85,"close":47.86,"volume":3125866,"rsi_14":37.9,"sma_20":56.98,"sma_60":56.57,"sma_120":54.99},{"date":"2025-01-17","open":48.46,"high":48.54,"low":48.25,"close":48.44,"volume":6088868,"rsi_14":43.99,"sma_20":56.95,"sma_60":56.6,"sma_120":55.02},{"date":"2025-01-21","open":48.71,"high":48.75,"low":48.33,"close":48.69,"volume":5379162,"rsi_14":48.73,"sma_20":56.98,"sma_60":56.63,"sma_120":55.06},{"date":"2025-01-22","open":49.05,"high":49.2,"low":49.0,"close":49.12,"volume":4798947,"rsi_14":55.95,"sma_20":57.05,"sma_60":56.69,"sma_120":55.11},{"date":"2025-01-23","open":49.03,"high":49.26,"low":48.97,"close":49.26,"volume":3714194,"rsi_14":64.58,"sma_20":57.1,"sma_60":56.74,"sma_120":55.15},{"date":"2025-01-24","open":49.31,"high":49.32,"low":49.01,"close":49.12,"volume":4246805,"rsi_14":63.88,"sma_20":57.12,"sma_60":56.78,"sma_120":55.19},{"date":"2025-01-27","open":48.21,"high":48.61,"low":47.8,"close":48.1,"volume":9503650,"rsi_14":48.4,"sma_20":57.06,"sma_60":56.8,"sma_120":55.24},{"date":"2025-01-28","open":48.23,"high":48.72,"low":47.92,"close":48.65,"volume":5137073,"rsi_14":49.36,"sma_20":57.03,"sma_60":56.83,"sma_120":55.31},{"date":"2025-01-29","open":48.69,"high":48.69,"low":48.25,"close":48.53,"volume":5421247,"rsi_14":54.68,"sma_20":57.01,"sma_60":56.86,"sma_120":55.37},{"date":"2025-01-30","open":48.72,"high":48.81,"low":48.32,"close":48.65,"volume":5017460,"rsi_14":55.45,"sma_20":57.02,"sma_60":56.91,"sma_120":55.43},{"date":"2025-01-31","open":48.93,"high":49.11,"low":48.54,"close":48.61,"volume":6894514,"rsi_14":63.23,"sma_20":57.08,"sma_60":56.96,"sma_120":55.49},{"date":"2025-02-03","open":47.93,"high":48.46,"low":47.71,"close":48.27,"volume":7592193,"rsi_14":56.24,"sma_20":57.09,"sma_60":57.0,"sma_120":55.53},{"date":"2025-02-04","open":48.35,"high":48.74,"low":48.26,"close":48.71,"volume":4178705,"rsi_14":60.12,"sma_20":57.1,"sma_60":57.04,"sma_120":55.58},{"date":"2025-02-05","open":48.63,"high":48.9,"low":48.49,"close":48.9,"volume":4129323,"rsi_14":54.31,"sma_20":57.08,"sma_60":57.06,"sma_120":55.62},{"date":"2025-02-06","open":48.96,"high":49.11,"low":48.88,"close":49.1,"volume":3780947,"rsi_14":58.6,"sma_20":57.12,"sma_60":57.08,"sma_120":55.66},{"date":"2025-02-07","open":49.17,"high":49.29,"low":48.69,"close":48.74,"volume":4717558,"rsi_14":49.06,"sma_20":57.14,"sma_60":57.09,"sma_120":55.69},{"date":"2025-02-10","open":49.06,"high":49.23,"low":49.03,"close":49.2,"volume":4122638,"rsi_14":51.28,"sma_20":57.23,"sma_60":57.11,"sma_120":55.73},{"date":"2025-02-11","open":49.05,"high":49.23,"low":48.99,"close":49.14,"volume":4644426,"rsi_14":46.03,"sma_20":57.32,"sma_60":57.13,"sma_120":55.76},{"date":"2025-02-12","open":48.82,"high":49.19,"low":48.74,"close":49.14,"volume":4528821,"rsi_14":44.29,"sma_20":57.41,"sma_60":57.14,"sma_120":55.79},{"date":"2025-02-13","open":49.28,"high":49.56,"low":49.19,"close":49.54,"volume":4681952,"rsi_14":50.36,"sma_20":57.47,"sma_60":57.17,"sma_120":55.83},{"date":"2025-02-14","open":49.57,"high":49.7,"low":49.52,"close":49.68,"volume":3647350,"rsi_14":65.67,"sma_20":57.56,"sma_60":57.21,"sma_120":55.87},{"date":"2025-02-18","open":49.85,"high":49.85,"low":49.62,"close":49.77,"volume":4250686,"rsi_14":60.89,"sma_20":57.61,"sma_60":57.25,"sma_120":55.9},{"date":"2025-02-19","open":49.78,"high":49.9,"low":49.66,"close":49.88,"volume":4575362,"rsi_14":64.5,"sma_20":57.66,"sma_60":57.29,"sma_120":55.94},{"date":"2025-02-20","open":49.88,"high":49.89,"low":49.49,"close":49.79,"volume":3989971,"rsi_14":61.31,"sma_20":57.68,"sma_60":57.33,"sma_120":55.98},{"date":"2025-02-21","open":49.91,"high":49.91,"low":49.0,"close":49.08,"volume":6012277,"rsi_14":51.07,"sma_20":57.65,"sma_60":57.35,"sma_120":56.01},{"date":"2025-02-24","open":49.28,"high":49.34,"low":48.58,"close":48.6,"volume":6231040,"rsi_14":54.45,"sma_20":57.59,"sma_60":57.35,"sma_120":56.04},{"date":"2025-02-25","open":48.58,"high":48.58,"low":47.71,"close":48.07,"volume":7899665,"rsi_14":41.76,"sma_20":57.57,"sma_60":57.35,"sma_120":56.06},{"date":"2025-02-26","open":48.29,"high":48.63,"low":47.95,"close":48.21,"volume":5861530,"rsi_14":40.84,"sma_20":57.52,"sma_60":57.34,"sma_120":56.1},{"date":"2025-02-27","open":48.55,"high":48.59,"low":46.98,"close":47.0,"volume":8443955,"rsi_14":28.07,"sma_20":57.41,"sma_60":57.31,"sma_120":56.12},{"date":"2025-02-28","open":47.05,"high":47.78,"low":46.71,"close":47.72,"volume":7271650,"rsi_14":40.18,"sma_20":57.33,"sma_60":57.3,"sma_120":56.15},{"date":"2025-03-03","open":48.11,"high":48.15,"low":46.44,"close":46.76,"volume":9146010,"rsi_14":26.52,"sma_20":57.18,"sma_60":57.25,"sma_120":56.17},{"date":"2025-03-04","open":46.44,"high":47.29,"low":45.87,"close":46.57,"volume":9877806,"rsi_14":25.97,"sma_20":57.05,"sma_60":57.2,"sma_120":56.19},{"date":"2025-03-05","open":46.65,"high":47.27,"low":46.22,"close":47.15,"volume":7918133,"rsi_14":32.24,"sma_20":56.94,"sma_60":57.16,"sma_120":56.21},{"date":"2025-03-06","open":46.45,"high":46.81,"low":45.74,"close":45.92,"volume":7323535,"rsi_14":23.45,"sma_20":56.74,"sma_60":57.09,"sma_120":56.22},{"date":"2025-03-07","open":45.87,"high":46.36,"low":45.25,"close":46.23,"volume":6584747,"rsi_14":25.14,"sma_20":56.55,"sma_60":57.03,"sma_120":56.22},{"date":"2025-03-10","open":45.53,"high":45.53,"low":44.2,"close":44.64,"volume":10928507,"rsi_14":20.07,"sma_20":56.29,"sma_60":56.94,"sma_120":56.2},{"date":"2025-03-11","open":44.59,"high":45.12,"low":44.08,"close":44.53,"volume":6905577,"rsi_14":18.87,"sma_20":55.99,"sma_60":56.84,"sma_120":56.19},{"date":"2025-03-12","open":45.21,"high":45.34,"low":44.54,"close":45.02,"volume":5241846,"rsi_14":23.16,"sma_20":55.73,"sma_60":56.75,"sma_120":56.18},{"date":"2025-03-13","open":44.93,"high":44.96,"low":44.1,"close":44.24,"volume":6146503,"rsi_14":23.02,"sma_20":55.42,"sma_60":56.65,"sma_120":56.16},{"date":"2025-03-14","open":44.75,"high":45.32,"low":44.68,"close":45.24,"volume":5297147,"rsi_14":31.57,"sma_20":55.14,"sma_60":56.56,"sma_120":56.14},{"date":"2025-03-17","open":45.29,"high":45.76,"low":45.1,"close":45.47,"volume":5144262,"rsi_14":34.86,"sma_20":54.87,"sma_60":56.47,"sma_120":56.13},{"date":"2025-03-18","open":45.25,"high":45.26,"low":44.64,"close":44.85,"volume":5245863,"rsi_14":31.91,"sma_20":54.56,"sma_60":56.37,"sma_120":56.11},{"date":"2025-03-19","open":45.04,"high":45.71,"low":44.85,"close":45.35,"volume":5126888,"rsi_14":39.45,"sma_20":54.27,"sma_60":56.31,"sma_120":56.09},{"date":"2025-03-20","open":45.1,"high":45.69,"low":45.01,"close":45.28,"volume":4387126,"rsi_14":34.25,"sma_20":53.98,"sma_60":56.24,"sma_120":56.08},{"date":"2025-03-21","open":44.87,"high":45.45,"low":44.76,"close":45.4,"volume":4556487,"rsi_14":41.34,"sma_20":53.75,"sma_60":56.16,"sma_120":56.06},{"date":"2025-03-24","open":46.03,"high":46.29,"low":45.95,"close":46.23,"volume":5405882,"rsi_14":47.97,"sma_20":53.58,"sma_60":56.1,"sma_120":56.05},{"date":"2025-03-25","open":46.35,"high":46.56,"low":46.23,"close":46.45,"volume":4930207,"rsi_14":45.66,"sma_20":53.46,"sma_60":56.03,"sma_120":56.04},{"date":"2025-03-26","open":46.41,"high":46.41,"low":45.62,"close":45.77,"volume":4857616,"rsi_14":48.98,"sma_20":53.3,"sma_60":55.95,"sma_120":56.04},{"date":"2025-03-27","open":45.62,"high":45.92,"low":45.43,"close":45.56,"volume":4384136,"rsi_14":45.51,"sma_20":53.19,"sma_60":55.87,"sma_120":56.03},{"date":"2025-03-28","open":45.4,"high":45.46,"low":44.46,"close":44.55,"volume":7299327,"rsi_14":49.38,"sma_20":52.98,"sma_60":55.78,"sma_120":56.01},{"date":"2025-03-31","open":43.93,"high":44.61,"low":43.49,"close":44.53,"volume":8193458,"rsi_14":50.0,"sma_20":52.85,"sma_60":55.7,"sma_120":55.99},{"date":"2025-04-01","open":44.41,"high":44.91,"low":44.13,"close":44.85,"volume":5752852,"rsi_14":45.07,"sma_20":52.72,"sma_60":55.62,"sma_120":55.97},{"date":"2025-04-02","open":44.32,"high":45.38,"low":44.28,"close":45.09,"volume":5950668,"rsi_14":53.2,"sma_20":52.58,"sma_60":55.54,"sma_120":55.95},{"date":"2025-04-03","open":43.56,"high":43.74,"low":42.83,"close":42.89,"volume":15606159,"rsi_14":30.27,"sma_20":52.37,"sma_60":55.4,"sma_120":55.9},{"date":"2025-04-04","open":41.71,"high":41.97,"low":40.44,"close":40.5,"volume":22359971,"rsi_14":20.76,"sma_20":52.02,"sma_60":55.23,"sma_120":55.83},{"date":"2025-04-07","open":39.01,"high":42.22,"low":38.51,"close":40.59,"volume":19670067,"rsi_14":23.12,"sma_20":51.76,"sma_60":55.06,"sma_120":55.76},{"date":"2025-04-08","open":41.75,"high":42.29,"low":39.24,"close":39.87,"volume":14939722,"rsi_14":16.89,"sma_20":51.46,"sma_60":54.89,"sma_120":55.69},{"date":"2025-04-09","open":39.85,"high":44.2,"low":39.69,"close":44.05,"volume":16189344,"rsi_14":43.5,"sma_20":51.38,"sma_60":54.81,"sma_120":55.65},{"date":"2025-04-10","open":43.06,"high":43.18,"low":41.23,"close":42.46,"volume":14714930,"rsi_14":38.25,"sma_20":51.25,"sma_60":54.69,"sma_120":55.6},{"date":"2025-04-11","open":42.36,"high":43.15,"low":42.01,"close":43.05,"volume":7327634,"rsi_14":37.2,"sma_20":51.1,"sma_60":54.57,"sma_120":55.56},{"date":"2025-04-14","open":43.96,"high":43.97,"low":42.97,"close":43.39,"volume":6402506,"rsi_14":37.73,"sma_20":50.95,"sma_60":54.46,"sma_120":55.51},{"date":"2025-04-15","open":43.5,"high":43.79,"low":43.33,"close":43.47,"volume":5875022,"rsi_14":39.95,"sma_20":50.84,"sma_60":54.34,"sma_120":55.47},{"date":"2025-04-16","open":42.8,"high":43.06,"low":41.82,"close":42.37,"volume":6261456,"rsi_14":37.54,"sma_20":50.64,"sma_60":54.19,"sma_120":55.41},{"date":"2025-04-17","open":42.62,"high":42.63,"low":42.12,"close":42.36,"volume":4221389,"rsi_14":40.28,"sma_20":50.45,"sma_60":54.04,"sma_120":55.36},{"date":"2025-04-21","open":41.9,"high":41.93,"low":40.97,"close":41.44,"volume":6753479,"rsi_14":37.83,"sma_20":50.19,"sma_60":53.86,"sma_120":55.3},{"date":"2025-04-22","open":41.96,"high":42.6,"low":41.83,"close":42.38,"volume":6086078,"rsi_14":41.99,"sma_20":49.94,"sma_60":53.71,"sma_120":55.24},{"date":"2025-04-23","open":43.52,"high":43.75,"low":43.01,"close":43.14,"volume":7851424,"rsi_14":43.86,"sma_20":49.72,"sma_60":53.59,"sma_120":55.19},{"date":"2025-04-24","open":43.3,"high":44.02,"low":43.28,"close":44.0,"volume":6181838,"rsi_14":53.82,"sma_20":49.59,"sma_60":53.47,"sma_120":55.15},{"date":"2025-04-25","open":44.07,"high":44.42,"low":43.93,"close":44.4,"volume":5279624,"rsi_14":65.51,"sma_20":49.5,"sma_60":53.37,"sma_120":55.11},{"date":"2025-04-28","open":44.48,"high":44.56,"low":44.03,"close":44.42,"volume":5793974,"rsi_14":65.3,"sma_20":49.46,"sma_60":53.26,"sma_120":55.09},{"date":"2025-04-29","open":44.32,"high":44.65,"low":44.26,"close":44.6,"volume":9588785,"rsi_14":69.77,"sma_20":49.44,"sma_60":53.16,"sma_120":55.06},{"date":"2025-04-30","open":44.1,"high":44.75,"low":43.86,"close":44.62,"volume":8104455,"rsi_14":53.62,"sma_20":49.43,"sma_60":53.07,"sma_120":55.03},{"date":"2025-05-01","open":44.99,"high":45.11,"low":44.86,"close":44.91,"volume":6424318,"rsi_14":65.0,"sma_20":49.39,"sma_60":52.97,"sma_120":55.0},{"date":"2025-05-02","open":45.22,"high":45.36,"low":45.09,"close":45.27,"volume":5762875,"rsi_14":63.67,"sma_20":49.49,"sma_60":52.87,"sma_120":54.96},{"date":"2025-05-05","open":45.13,"high":45.37,"low":45.11,"close":45.26,"volume":5266734,"rsi_14":61.39,"sma_20":49.74,"sma_60":52.77,"sma_120":54.92},{"date":"2025-05-06","open":45.02,"high":45.26,"low":44.95,"close":45.1,"volume":3998026,"rsi_14":59.27,"sma_20":49.97,"sma_60":52.67,"sma_120":54.88},{"date":"2025-05-07","open":45.21,"high":45.33,"low":44.9,"close":45.25,"volume":4518054,"rsi_14":73.44,"sma_20":50.25,"sma_60":52.57,"sma_120":54.84},{"date":"2025-05-08","open":45.55,"high":45.55,"low":45.25,"close":45.38,"volume":6473043,"rsi_14":74.36,"sma_20":50.29,"sma_60":52.47,"sma_120":54.8},{"date":"2025-05-09","open":45.48,"high":45.52,"low":45.33,"close":45.4,"volume":5450533,"rsi_14":90.53,"sma_20":50.43,"sma_60":52.37,"sma_120":54.75},{"date":"2025-05-12","open":46.13,"high":46.13,"low":45.79,"close":45.92,"volume":9144886,"rsi_14":89.5,"sma_20":50.57,"sma_60":52.27,"sma_120":54.72},{"date":"2025-05-13","open":46.04,"high":46.07,"low":45.96,"close":46.03,"volume":8437347,"rsi_14":87.33,"sma_20":50.69,"sma_60":52.17,"sma_120":54.69},{"date":"2025-05-14","open":46.12,"high":46.12,"low":46.03,"close":46.09,"volume":7904229,"rsi_14":83.03,"sma_20":50.81,"sma_60":52.07,"sma_120":54.66},{"date":"2025-05-15","open":46.06,"high":46.13,"low":45.99,"close":46.1,"volume":4170882,"rsi_14":79.65,"sma_20":50.99,"sma_60":51.97,"sma_120":54.63},{"date":"2025-05-16","open":46.18,"high":46.19,"low":46.06,"close":46.18,"volume":4497665,"rsi_14":80.26,"sma_20":51.18,"sma_60":51.87,"sma_120":54.6},{"date":"2025-05-19","open":45.97,"high":46.2,"low":45.96,"close":46.19,"volume":4067825,"rsi_14":78.4,"sma_20":51.42,"sma_60":51.79,"sma_120":54.57},{"date":"2025-05-20","open":46.16,"high":46.2,"low":46.05,"close":46.15,"volume":4218067,"rsi_14":76.74,"sma_20":51.61,"sma_60":51.71,"sma_120":54.53},{"date":"2025-05-21","open":46.06,"high":46.2,"low":45.79,"close":45.86,"volume":5573121,"rsi_14":74.32,"sma_20":51.73,"sma_60":51.64,"sma_120":54.49},{"date":"2025-05-22","open":45.92,"high":46.05,"low":45.84,"close":45.92,"volume":7655867,"rsi_14":69.68,"sma_20":51.81,"sma_60":51.57,"sma_120":54.45},{"date":"2025-05-23","open":45.59,"high":45.87,"low":45.47,"close":45.76,"volume":5917027,"rsi_14":63.9,"sma_20":51.86,"sma_60":51.52,"sma_120":54.42},{"date":"2025-05-27","open":46.12,"high":46.28,"low":46.03,"close":46.27,"volume":6359908,"rsi_14":77.14,"sma_20":51.94,"sma_60":51.46,"sma_120":54.38},{"date":"2025-05-28","open":46.38,"high":46.41,"low":46.21,"close":46.22,"volume":7291417,"rsi_14":73.82,"sma_20":52.0,"sma_60":51.43,"sma_120":54.34},{"date":"2025-05-29","open":46.56,"high":46.57,"low":46.18,"close":46.32,"volume":7761298,"rsi_14":73.36,"sma_20":52.07,"sma_60":51.41,"sma_120":54.3},{"date":"2025-05-30","open":46.33,"high":46.34,"low":45.89,"close":46.28,"volume":9798141,"rsi_14":71.55,"sma_20":52.14,"sma_60":51.37,"sma_120":54.26},{"date":"2025-06-02","open":46.22,"high":46.48,"low":46.11,"close":46.47,"volume":5749817,"rsi_14":50.0,"sma_20":52.18,"sma_60":51.35,"sma_120":54.22},{"date":"2025-06-03","open":46.45,"high":46.69,"low":46.45,"close":46.64,"volume":5101650,"rsi_14":51.6,"sma_20":52.23,"sma_60":51.33,"sma_120":54.18},{"date":"2025-06-04","open":46.68,"high":46.77,"low":46.59,"close":46.74,"volume":6300950,"rsi_14":52.47,"sma_20":52.29,"sma_60":51.34,"sma_120":54.14},{"date":"2025-06-05","open":46.8,"high":46.94,"low":46.44,"close":46.57,"volume":10354400,"rsi_14":48.13,"sma_20":52.33,"sma_60":51.35,"sma_120":54.09},{"date":"2025-06-06","open":46.8,"high":46.95,"low":46.79,"close":46.89,"volume":6835686,"rsi_14":53.36,"sma_20":52.39,"sma_60":51.35,"sma_120":54.05},{"date":"2025-06-09","open":46.93,"high":47.04,"low":46.87,"close":46.98,"volume":8015275,"rsi_14":54.87,"sma_20":52.45,"sma_60":51.38,"sma_120":54.01},{"date":"2025-06-10","open":47.01,"high":47.18,"low":46.89,"close":47.15,"volume":5259393,"rsi_14":58.56,"sma_20":52.48,"sma_60":51.38,"sma_120":53.97},{"date":"2025-06-11","open":47.25,"high":47.27,"low":46.94,"close":47.09,"volume":5023893,"rsi_14":64.29,"sma_20":52.51,"sma_60":51.38,"sma_120":53.93},{"date":"2025-06-12","open":47.03,"high":47.21,"low":47.0,"close":47.19,"volume":4119003,"rsi_14":64.94,"sma_20":52.54,"sma_60":51.4,"sma_120":53.89},{"date":"2025-06-13","open":46.85,"high":47.1,"low":46.7,"close":46.79,"volume":6582366,"rsi_14":59.26,"sma_20":52.55,"sma_60":51.39,"sma_120":53.85},{"date":"2025-06-16","open":47.01,"high":47.32,"low":47.01,"close":47.29,"volume":4254624,"rsi_14":58.98,"sma_20":52.58,"sma_60":51.4,"sma_120":53.82},{"date":"2025-06-17","open":47.17,"high":47.26,"low":46.89,"close":46.96,"volume":4896681,"rsi_14":53.21,"sma_20":52.6,"sma_60":51.4,"sma_120":53.78},{"date":"2025-06-18","open":47.07,"high":47.26,"low":46.94,"close":47.02,"volume":4471062,"rsi_14":52.63,"sma_20":52.61,"sma_60":51.39,"sma_120":53.74},{"date":"2025-06-20","open":47.22,"high":47.33,"low":46.8,"close":46.93,"volume":5312290,"rsi_14":51.83,"sma_20":52.64,"sma_60":51.37,"sma_120":53.7},{"date":"2025-06-23","open":46.98,"high":47.38,"low":46.77,"close":47.35,"volume":5767239,"rsi_14":64.78,"sma_20":52.69,"sma_60":51.37,"sma_120":53.66},{"date":"2025-06-24","open":47.75,"high":47.86,"low":47.65,"close":47.83,"volume":5373529,"rsi_14":68.11,"sma_20":52.78,"sma_60":51.38,"sma_120":53.62},{"date":"2025-06-25","open":48.0,"high":48.02,"low":47.86,"close":47.96,"volume":5886155,"rsi_14":68.36,"sma_20":52.84,"sma_60":51.41,"sma_120":53.6},{"date":"2025-06-26","open":48.1,"high":48.22,"low":47.98,"close":48.16,"volume":7596326,"rsi_14":73.74,"sma_20":52.92,"sma_60":51.45,"sma_120":53.58},{"date":"2025-06-27","open":48.24,"high":48.31,"low":48.11,"close":48.29,"volume":8431079,"rsi_14":72.11,"sma_20":53.0,"sma_60":51.5,"sma_120":53.56},{"date":"2025-06-30","open":48.47,"high":48.47,"low":48.32,"close":48.4,"volume":11398636,"rsi_14":72.35,"sma_20":53.09,"sma_60":51.54,"sma_120":53.54},{"date":"2025-07-01","open":48.37,"high":48.39,"low":48.16,"close":48.32,"volume":7421247,"rsi_14":60.3,"sma_20":53.17,"sma_60":51.61,"sma_120":53.51},{"date":"2025-07-02","open":48.28,"high":48.47,"low":48.26,"close":48.47,"volume":6218418,"rsi_14":62.99,"sma_20":53.25,"sma_60":51.74,"sma_120":53.48},{"date":"2025-07-03","open":48.6,"high":48.66,"low":48.55,"close":48.63,"volume":5122402,"rsi_14":63.53,"sma_20":53.33,"sma_60":51.86,"sma_120":53.46},{"date":"2025-07-07","open":48.55,"high":48.58,"low":48.41,"close":48.51,"volume":7297604,"rsi_14":68.85,"sma_20":53.41,"sma_60":52.0,"sma_120":53.44},{"date":"2025-07-08","open":48.58,"high":48.67,"low":48.54,"close":48.62,"volume":4186674,"rsi_14":64.79,"sma_20":53.48,"sma_60":52.05,"sma_120":53.43},{"date":"2025-07-09","open":48.69,"high":48.8,"low":48.63,"close":48.76,"volume":5318618,"rsi_14":74.05,"sma_20":53.56,"sma_60":52.15,"sma_120":53.42},{"date":"2025-07-10","open":48.77,"high":48.83,"low":48.66,"close":48.81,"volume":4443545,"rsi_14":73.97,"sma_20":53.63,"sma_60":52.23,"sma_120":53.4},{"date":"2025-07-11","open":48.75,"high":48.86,"low":48.66,"close":48.81,"volume":4237513,"rsi_14":76.39,"sma_20":53.7,"sma_60":52.3,"sma_120":53.38},{"date":"2025-07-14","open":48.79,"high":48.88,"low":48.68,"close":48.86,"volume":3868174,"rsi_14":72.62,"sma_20":53.77,"sma_60":52.37,"sma_120":53.36},{"date":"2025-07-15","open":48.98,"high":49.04,"low":48.92,"close":48.93,"volume":4086560,"rsi_14":66.82,"sma_20":53.86,"sma_60":52.47,"sma_120":53.33},{"date":"2025-07-16","open":48.98,"high":49.0,"low":48.64,"close":48.98,"volume":4779557,"rsi_14":65.55,"sma_20":53.93,"sma_60":52.56,"sma_120":53.3},{"date":"2025-07-17","open":49.04,"high":49.19,"low":48.96,"close":49.17,"volume":4032126,"rsi_14":65.22,"sma_20":54.03,"sma_60":52.68,"sma_120":53.27},{"date":"2025-07-18","open":49.26,"high":49.26,"low":49.1,"close":49.11,"volume":6278535,"rsi_14":60.5,"sma_20":54.12,"sma_60":52.78,"sma_120":53.24},{"date":"2025-07-21","open":49.21,"high":49.37,"low":49.21,"close":49.29,"volume":5293705,"rsi_14":61.84,"sma_20":54.23,"sma_60":52.87,"sma_120":53.23},{"date":"2025-07-22","open":49.32,"high":49.32,"low":49.02,"close":49.18,"volume":5171890,"rsi_14":80.0,"sma_20":54.31,"sma_60":52.94,"sma_120":53.2},{"date":"2025-07-23","open":49.28,"high":49.33,"low":49.12,"close":49.32,"volume":4347058,"rsi_14":79.87,"sma_20":54.37,"sma_60":53.0,"sma_120":53.18},{"date":"2025-07-24","open":49.39,"high":49.47,"low":49.34,"close":49.4,"volume":4534445,"rsi_14":78.67,"sma_20":54.42,"sma_60":53.07,"sma_120":53.16},{"date":"2025-07-25","open":49.43,"high":49.53,"low":49.38,"close":49.46,"volume":4430382,"rsi_14":86.71,"sma_20":54.47,"sma_60":53.13,"sma_120":53.14},{"date":"2025-07-28","open":49.58,"high":49.63,"low":49.54,"close":49.62,"volume":6316638,"rsi_14":87.25,"sma_20":54.52,"sma_60":53.2,"sma_120":53.13},{"date":"2025-07-29","open":49.18,"high":49.19,"low":48.94,"close":48.97,"volume":6570507,"rsi_14":82.14,"sma_20":54.56,"sma_60":53.26,"sma_120":53.12},{"date":"2025-07-30","open":49.03,"high":49.09,"low":48.8,"close":48.99,"volume":7059901,"rsi_14":81.75,"sma_20":54.63,"sma_60":53.33,"sma_120":53.1},{"date":"2025-07-31","open":49.35,"high":49.36,"low":48.8,"close":48.88,"volume":9643710,"rsi_14":74.67,"sma_20":54.69,"sma_60":53.39,"sma_120":53.08},{"date":"2025-08-01","open":48.53,"high":48.57,"low":47.94,"close":48.13,"volume":9385929,"rsi_14":39.05,"sma_20":54.67,"sma_60":53.43,"sma_120":53.05},{"date":"2025-08-04","open":48.44,"high":48.88,"low":48.44,"close":48.87,"volume":7055781,"rsi_14":52.15,"sma_20":54.7,"sma_60":53.48,"sma_120":53.02},{"date":"2025-08-05","open":48.94,"high":48.99,"low":48.57,"close":48.6,"volume":6749412,"rsi_14":47.18,"sma_20":54.71,"sma_60":53.53,"sma_120":53.0},{"date":"2025-08-06","open":48.66,"high":49.08,"low":48.63,"close":49.03,"volume":5897864,"rsi_14":50.75,"sma_20":54.74,"sma_60":53.58,"sma_120":52.97},{"date":"2025-08-07","open":49.27,"high":49.39,"low":48.92,"close":49.18,"volume":6510434,"rsi_14":53.55,"sma_20":54.77,"sma_60":53.63,"sma_120":52.95},{"date":"2025-08-08","open":49.22,"high":49.49,"low":49.22,"close":49.48,"volume":6085471,"rsi_14":55.08,"sma_20":54.81,"sma_60":53.68,"sma_120":52.92},{"date":"2025-08-11","open":49.47,"high":49.6,"low":49.39,"close":49.44,"volume":5441074,"rsi_14":56.14,"sma_20":54.86,"sma_60":53.72,"sma_120":52.9},{"date":"2025-08-12","open":49.56,"high":49.85,"low":49.49,"close":49.85,"volume":4769293,"rsi_14":59.01,"sma_20":54.92,"sma_60":53.78,"sma_120":52.87},{"date":"2025-08-13","open":49.95,"high":49.96,"low":49.81,"close":49.86,"volume":4625159,"rsi_14":58.35,"sma_20":54.98,"sma_60":53.83,"sma_120":52.85},{"date":"2025-08-14","open":49.8,"high":49.94,"low":49.78,"close":49.92,"volume":4537744,"rsi_14":58.35,"sma_20":55.03,"sma_60":53.89,"sma_120":52.84},{"date":"2025-08-15","open":50.0,"high":50.0,"low":49.82,"close":49.91,"volume":3914641,"rsi_14":56.43,"sma_20":55.09,"sma_60":53.94,"sma_120":52.83},{"date":"2025-08-18","open":49.89,"high":49.97,"low":49.85,"close":49.96,"volume":3786365,"rsi_14":57.86,"sma_20":55.14,"sma_60":54.0,"sma_120":52.82},{"date":"2025-08-19","open":49.96,"high":49.97,"low":49.46,"close":49.53,"volume":5439593,"rsi_14":51.61,"sma_20":55.17,"sma_60":54.06,"sma_120":52.81},{"date":"2025-08-20","open":49.52,"high":49.52,"low":48.76,"close":49.32,"volume":6536840,"rsi_14":50.42,"sma_20":55.18,"sma_60":54.11,"sma_120":52.81},{"date":"2025-08-21","open":49.23,"high":49.37,"low":48.95,"close":49.14,"volume":4136222,"rsi_14":65.4,"sma_20":55.17,"sma_60":54.15,"sma_120":52.8},{"date":"2025-08-22","open":49.25,"high":49.88,"low":49.12,"close":49.79,"volume":5962813,"rsi_14":64.43,"sma_20":55.2,"sma_60":54.2,"sma_120":52.81},{"date":"2025-08-25","open":49.73,"high":49.94,"low":49.64,"close":49.74,"volume":4447703,"rsi_14":69.07,"sma_20":55.22,"sma_60":54.25,"sma_120":52.83},{"date":"2025-08-26","open":49.73,"high":49.94,"low":49.63,"close":49.92,"volume":4844715,"rsi_14":66.23,"sma_20":55.25,"sma_60":54.3,"sma_120":52.83},{"date":"2025-08-27","open":49.89,"high":50.01,"low":49.77,"close":49.97,"volume":4900668,"rsi_14":65.08,"sma_20":55.28,"sma_60":54.36,"sma_120":52.85},{"date":"2025-08-28","open":50.04,"high":50.32,"low":49.96,"close":50.27,"volume":6074439,"rsi_14":64.97,"sma_20":55.34,"sma_60":54.42,"sma_120":52.88},{"date":"2025-08-29","open":50.17,"high":50.17,"low":49.67,"close":49.8,"volume":8994593,"rsi_14":55.85,"sma_20":55.43,"sma_60":54.48,"sma_120":52.91},{"date":"2025-09-02","open":49.24,"high":49.52,"low":48.99,"close":49.5,"volume":6178581,"rsi_14":38.93,"sma_20":55.44,"sma_60":54.52,"sma_120":52.93},{"date":"2025-09-03","open":49.77,"high":49.94,"low":49.56,"close":49.81,"volume":4813349,"rsi_14":43.87,"sma_20":55.49,"sma_60":54.56,"sma_120":52.96},{"date":"2025-09-04","open":49.9,"high":50.2,"low":49.79,"close":50.18,"volume":5557324,"rsi_14":48.31,"sma_20":55.53,"sma_60":54.61,"sma_120":52.99},{"date":"2025-09-05","open":50.46,"high":50.51,"low":49.98,"close":50.29,"volume":5974563,"rsi_14":49.78,"sma_20":55.57,"sma_60":54.66,"sma_120":53.02},{"date":"2025-09-08","open":50.44,"high":50.58,"low":50.43,"close":50.51,"volume":5301394,"rsi_14":51.69,"sma_20":55.61,"sma_60":54.71,"sma_120":53.04},{"date":"2025-09-09","open":50.54,"high":50.67,"low":50.4,"close":50.64,"volume":3925964,"rsi_14":59.0,"sma_20":55.65,"sma_60":54.76,"sma_120":53.08},{"date":"2025-09-10","open":50.83,"high":50.83,"low":50.56,"close":50.67,"volume":4190176,"rsi_14":62.68,"sma_20":55.67,"sma_60":54.82,"sma_120":53.11},{"date":"2025-09-11","open":50.83,"high":50.91,"low":50.75,"close":50.86,"volume":3838127,"rsi_14":67.54,"sma_20":55.71,"sma_60":54.87,"sma_120":53.14},{"date":"2025-09-12","open":50.89,"high":51.02,"low":50.87,"close":50.98,"volume":3750701,"rsi_14":62.12,"sma_20":55.74,"sma_60":54.94,"sma_120":53.17},{"date":"2025-09-15","open":51.06,"high":51.24,"low":51.06,"close":51.23,"volume":3665142,"rsi_14":65.88,"sma_20":55.8,"sma_60":55.0,"sma_120":53.19},{"date":"2025-09-16","open":51.31,"high":51.31,"low":51.21,"close":51.24,"volume":3512936,"rsi_14":64.09,"sma_20":55.84,"sma_60":55.07,"sma_120":53.22},{"date":"2025-09-17","open":51.28,"high":51.3,"low":50.94,"close":51.23,"volume":4583636,"rsi_14":63.31,"sma_20":55.92,"sma_60":55.13,"sma_120":53.25},{"date":"2025-09-18","open":51.42,"high":51.47,"low":51.33,"close":51.41,"volume":4053712,"rsi_14":61.92,"sma_20":56.01,"sma_60":55.18,"sma_120":53.28},{"date":"2025-09-19","open":51.51,"high":51.55,"low":51.43,"close":51.54,"volume":5449644,"rsi_14":74.18,"sma_20":56.12,"sma_60":55.24,"sma_120":53.33},{"date":"2025-09-22","open":51.54,"high":51.72,"low":51.51,"close":51.7,"volume":4193109,"rsi_14":99.59,"sma_20":56.2,"sma_60":55.29,"sma_120":53.37},{"date":"2025-09-23","open":51.74,"high":51.74,"low":51.49,"close":51.55,"volume":4401889,"rsi_14":92.11,"sma_20":56.28,"sma_60":55.34,"sma_120":53.42},{"date":"2025-09-24","open":51.63,"high":51.67,"low":51.37,"close":51.55,"volume":3919815,"rsi_14":90.37,"sma_20":56.35,"sma_60":55.39,"sma_120":53.46},{"date":"2025-09-25","open":51.48,"high":51.53,"low":51.19,"close":51.48,"volume":4853508,"rsi_14":86.26,"sma_20":56.41,"sma_60":55.44,"sma_120":53.53},{"date":"2025-09-26","open":51.55,"high":51.62,"low":51.37,"close":51.62,"volume":4683918,"rsi_14":85.55,"sma_20":56.46,"sma_60":55.5,"sma_120":53.62},{"date":"2025-09-29","open":51.81,"high":51.85,"low":51.71,"close":51.76,"volume":7100915,"rsi_14":85.63,"sma_20":56.55,"sma_60":55.55,"sma_120":53.71},{"date":"2025-09-30","open":51.84,"high":51.87,"low":51.7,"close":51.86,"volume":9561537,"rsi_14":86.26,"sma_20":56.68,"sma_60":55.61,"sma_120":53.8},{"date":"2025-10-01","open":51.79,"high":52.0,"low":51.68,"close":51.98,"volume":5377057,"rsi_14":70.47,"sma_20":56.78,"sma_60":55.66,"sma_120":53.86},{"date":"2025-10-02","open":52.13,"high":52.15,"low":51.95,"close":52.06,"volume":4936839,"rsi_14":69.84,"sma_20":56.86,"sma_60":55.71,"sma_120":53.93},{"date":"2025-10-03","open":52.04,"high":52.16,"low":51.95,"close":52.05,"volume":7952390,"rsi_14":64.2,"sma_20":56.94,"sma_60":55.76,"sma_120":53.99},{"date":"2025-10-06","open":52.18,"high":52.25,"low":52.11,"close":52.21,"volume":5643479,"rsi_14":67.6,"sma_20":57.01,"sma_60":55.81,"sma_120":54.05},{"date":"2025-10-07","open":52.25,"high":52.28,"low":51.98,"close":52.08,"volume":6097114,"rsi_14":63.02,"sma_20":57.07,"sma_60":55.86,"sma_120":54.12},{"date":"2025-10-08","open":52.14,"high":52.39,"low":52.13,"close":52.39,"volume":4823703,"rsi_14":65.53,"sma_20":57.14,"sma_60":55.91,"sma_120":54.19},{"date":"2025-10-09","open":52.38,"high":52.41,"low":52.24,"close":52.37,"volume":3348228,"rsi_14":62.05,"sma_20":57.2,"sma_60":55.96,"sma_120":54.26},{"date":"2025-10-10","open":52.42,"high":52.47,"low":51.15,"close":51.18,"volume":10801172,"rsi_14":33.55,"sma_20":57.19,"sma_60":55.99,"sma_120":54.34},{"date":"2025-10-13","open":51.82,"high":52.11,"low":51.74,"close":52.08,"volume":5392764,"rsi_14":51.93,"sma_20":57.21,"sma_60":56.03,"sma_120":54.41},{"date":"2025-10-14","open":51.69,"high":52.09,"low":51.27,"close":51.83,"volume":5761703,"rsi_14":48.44,"sma_20":57.22,"sma_60":56.07,"sma_120":54.47},{"date":"2025-10-15","open":52.2,"high":52.32,"low":51.67,"close":52.07,"volume":4972702,"rsi_14":52.29,"sma_20":57.25,"sma_60":56.11,"sma_120":54.52},{"date":"2025-10-16","open":52.26,"high":52.42,"low":51.61,"close":51.9,"volume":4676465,"rsi_14":48.52,"sma_20":57.25,"sma_60":56.15,"sma_120":54.57},{"date":"2025-10-17","open":51.79,"high":52.29,"low":51.68,"close":52.23,"volume":4774416,"rsi_14":50.76,"sma_20":57.27,"sma_60":56.19,"sma_120":54.63},{"date":"2025-10-20","open":52.42,"high":52.75,"low":52.4,"close":52.71,"volume":4309719,"rsi_14":54.89,"sma_20":57.3,"sma_60":56.24,"sma_120":54.68},{"date":"2025-10-21","open":52.72,"high":52.81,"low":52.63,"close":52.76,"volume":3930402,"rsi_14":59.07,"sma_20":57.35,"sma_60":56.28,"sma_120":54.74},{"date":"2025-10-22","open":52.77,"high":52.78,"low":52.03,"close":52.47,"volume":7297269,"rsi_14":54.64,"sma_20":57.38,"sma_60":56.33,"sma_120":54.79},{"date":"2025-10-23","open":52.52,"high":52.88,"low":52.44,"close":52.83,"volume":3778432,"rsi_14":58.05,"sma_20":57.43,"sma_60":56.37,"sma_120":54.85},{"date":"2025-10-24","open":53.2,"high":53.27,"low":53.09,"close":53.2,"volume":4538689,"rsi_14":59.78,"sma_20":57.49,"sma_60":56.43,"sma_120":54.91},{"date":"2025-10-27","open":53.65,"high":53.65,"low":53.47,"close":53.57,"volume":6301785,"rsi_14":64.04,"sma_20":57.57,"sma_60":56.52,"sma_120":54.97},{"date":"2025-10-28","open":53.74,"high":53.74,"low":53.6,"close":53.7,"volume":4768300,"rsi_14":62.77,"sma_20":57.65,"sma_60":56.59,"sma_120":55.04},{"date":"2025-10-29","open":53.82,"high":53.87,"low":53.66,"close":53.81,"volume":13122746,"rsi_14":63.87,"sma_20":57.75,"sma_60":56.67,"sma_120":55.1},{"date":"2025-10-30","open":53.72,"high":53.79,"low":53.56,"close":53.57,"volume":6343586,"rsi_14":78.04,"sma_20":57.83,"sma_60":56.74,"sma_120":55.16},{"date":"2025-10-31","open":53.99,"high":53.99,"low":53.56,"close":53.7,"volume":6285297,"rsi_14":73.18,"sma_20":57.93,"sma_60":56.81,"sma_120":55.22},{"date":"2025-11-03","open":53.94,"high":53.94,"low":53.68,"close":53.83,"volume":4303883,"rsi_14":72.24,"sma_20":57.99,"sma_60":56.87,"sma_120":55.27},{"date":"2025-11-04","open":53.43,"high":53.67,"low":53.27,"close":53.3,"volume":6965769,"rsi_14":60.57,"sma_20":58.03,"sma_60":56.92,"sma_120":55.32},{"date":"2025-11-05","open":53.35,"high":53.8,"low":53.26,"close":53.62,"volume":5240732,"rsi_14":66.21,"sma_20":58.08,"sma_60":56.96,"sma_120":55.37},{"date":"2025-11-06","open":53.53,"high":53.59,"low":52.84,"close":52.96,"volume":7111856,"rsi_14":53.59,"sma_20":58.09,"sma_60":57.0,"sma_120":55.42},{"date":"2025-11-07","open":52.69,"high":52.86,"low":51.97,"close":52.86,"volume":11280923,"rsi_14":46.53,"sma_20":58.16,"sma_60":57.03,"sma_120":55.46},{"date":"2025-11-10","open":53.58,"high":53.89,"low":53.44,"close":53.83,"volume":5908655,"rsi_14":56.66,"sma_20":58.23,"sma_60":57.08,"sma_120":55.51},{"date":"2025-11-11","open":53.66,"high":53.84,"low":53.53,"close":53.79,"volume":3383176,"rsi_14":59.57,"sma_20":58.31,"sma_60":57.13,"sma_120":55.57},{"date":"2025-11-12","open":53.99,"high":54.0,"low":53.57,"close":53.82,"volume":3776515,"rsi_14":56.48,"sma_20":58.39,"sma_60":57.18,"sma_120":55.62},{"date":"2025-11-13","open":53.63,"high":53.66,"low":52.75,"close":52.91,"volume":6017477,"rsi_14":42.53,"sma_20":58.42,"sma_60":57.23,"sma_120":55.67},{"date":"2025-11-14","open":52.29,"high":53.3,"low":52.0,"close":52.96,"volume":6582930,"rsi_14":38.46,"sma_20":58.44,"sma_60":57.28,"sma_120":55.71},{"date":"2025-11-17","open":52.8,"high":53.28,"low":52.29,"close":52.61,"volume":5009617,"rsi_14":33.91,"sma_20":58.41,"sma_60":57.3,"sma_120":55.75},{"date":"2025-11-18","open":52.21,"high":52.45,"low":51.58,"close":52.0,"volume":8116014,"rsi_14":28.62,"sma_20":58.34,"sma_60":57.32,"sma_120":55.79},{"date":"2025-11-19","open":52.06,"high":52.76,"low":51.86,"close":52.29,"volume":5150824,"rsi_14":33.74,"sma_20":58.31,"sma_60":57.34,"sma_120":55.82},{"date":"2025-11-20","open":53.23,"high":53.37,"low":51.05,"close":51.13,"volume":10331500,"rsi_14":26.23,"sma_20":58.19,"sma_60":57.34,"sma_120":55.85},{"date":"2025-11-21","open":51.29,"high":52.05,"low":50.7,"close":51.52,"volume":9777284,"rsi_14":31.9,"sma_20":58.08,"sma_60":57.34,"sma_120":55.88},{"date":"2025-11-24","open":51.97,"high":52.86,"low":51.96,"close":52.75,"volume":5455599,"rsi_14":46.13,"sma_20":58.01,"sma_60":57.38,"sma_120":55.93},{"date":"2025-11-25","open":52.66,"high":53.18,"low":52.13,"close":53.08,"volume":4957167,"rsi_14":46.2,"sma_20":57.95,"sma_60":57.43,"sma_120":55.97},{"date":"2025-11-26","open":53.42,"high":53.64,"low":53.21,"close":53.51,"volume":4622574,"rsi_14":53.99,"sma_20":57.91,"sma_60":57.48,"sma_120":56.02},{"date":"2025-11-28","open":53.71,"high":53.87,"low":53.6,"close":53.87,"volume":5005321,"rsi_14":57.05,"sma_20":57.9,"sma_60":57.53,"sma_120":56.07},{"date":"2025-12-01","open":53.56,"high":53.94,"low":53.43,"close":53.79,"volume":5070433,"rsi_14":45.93,"sma_20":57.86,"sma_60":57.57,"sma_120":56.11},{"date":"2025-12-02","open":53.97,"high":54.19,"low":53.78,"close":54.08,"volume":4500872,"rsi_14":48.43,"sma_20":57.84,"sma_60":57.61,"sma_120":56.16},{"date":"2025-12-03","open":53.99,"high":54.21,"low":53.81,"close":54.17,"volume":4702488,"rsi_14":48.9,"sma_20":57.86,"sma_60":57.65,"sma_120":56.21},{"date":"2025-12-04","open":54.25,"high":54.28,"low":53.96,"close":54.2,"volume":4426561,"rsi_14":56.3,"sma_20":57.86,"sma_60":57.69,"sma_120":56.26},{"date":"2025-12-05","open":54.28,"high":54.55,"low":54.25,"close":54.39,"volume":4390886,"rsi_14":57.25,"sma_20":57.91,"sma_60":57.73,"sma_120":56.3},{"date":"2025-12-08","open":54.49,"high":54.58,"low":54.19,"close":54.36,"volume":3940423,"rsi_14":60.4,"sma_20":57.97,"sma_60":57.77,"sma_120":56.35},{"date":"2025-12-09","open":54.31,"high":54.45,"low":54.18,"close":54.41,"volume":3116795,"rsi_14":67.45,"sma_20":57.97,"sma_60":57.81,"sma_120":56.4},{"date":"2025-12-10","open":54.36,"high":54.68,"low":54.16,"close":54.6,"volume":4309652,"rsi_14":66.9,"sma_20":57.99,"sma_60":57.84,"sma_120":56.46},{"date":"2025-12-11","open":54.4,"high":54.56,"low":54.02,"close":54.55,"volume":4746518,"rsi_14":84.23,"sma_20":58.0,"sma_60":57.88,"sma_120":56.5},{"date":"2025-12-12","open":54.43,"high":54.47,"low":53.57,"close":53.8,"volume":6232678,"rsi_14":69.32,"sma_20":58.02,"sma_60":57.9,"sma_120":56.54},{"date":"2025-12-15","open":54.1,"high":54.13,"low":53.49,"close":53.62,"volume":3890331,"rsi_14":55.18,"sma_20":58.03,"sma_60":57.91,"sma_120":56.58},{"date":"2025-12-16","open":53.5,"high":53.86,"low":53.35,"close":53.74,"volume":4439015,"rsi_14":52.34,"sma_20":58.06,"sma_60":57.92,"sma_120":56.61},{"date":"2025-12-17","open":53.86,"high":53.89,"low":52.82,"close":52.84,"volume":5524269,"rsi_14":34.54,"sma_20":58.08,"sma_60":57.92,"sma_120":56.63},{"date":"2025-12-18","open":53.54,"high":53.82,"low":53.38,"close":53.55,"volume":3779348,"rsi_14":40.04,"sma_20":58.12,"sma_60":57.94,"sma_120":56.66},{"date":"2025-12-19","open":53.8,"high":54.22,"low":53.78,"close":54.21,"volume":4052235,"rsi_14":54.9,"sma_20":58.27,"sma_60":57.96,"sma_120":56.7},{"date":"2025-12-22","open":54.56,"high":54.56,"low":54.31,"close":54.46,"volume":3729226,"rsi_14":54.51,"sma_20":58.4,"sma_60":57.99,"sma_120":56.74},{"date":"2025-12-23","open":54.44,"high":54.72,"low":54.37,"close":54.7,"volume":3954542,"rsi_14":56.05,"sma_20":58.48,"sma_60":58.02,"sma_120":56.78},{"date":"2025-12-24","open":54.71,"high":54.85,"low":54.66,"close":54.83,"volume":2746921,"rsi_14":57.05,"sma_20":58.54,"sma_60":58.05,"sma_120":56.83},{"date":"2025-12-26","open":54.92,"high":54.95,"low":54.79,"close":54.87,"volume":4296567,"rsi_14":55.58,"sma_20":58.59,"sma_60":58.08,"sma_120":56.87},{"date":"2025-12-29","open":54.63,"high":54.79,"low":54.53,"close":54.71,"volume":6087038,"rsi_14":53.85,"sma_20":58.61,"sma_60":58.11,"sma_120":56.91},{"date":"2025-12-30","open":54.69,"high":54.81,"low":54.61,"close":54.64,"volume":6687850,"rsi_14":52.59,"sma_20":58.65,"sma_60":58.14,"sma_120":56.95},{"date":"2025-12-31","open":54.72,"high":54.73,"low":54.27,"close":54.28,"volume":5020956,"rsi_14":41.68,"sma_20":58.63,"sma_60":58.16,"sma_120":56.98},{"date":"2026-01-02","open":54.69,"high":54.87,"low":54.02,"close":54.25,"volume":6252204,"rsi_14":41.91,"sma_20":58.61,"sma_60":58.17,"sma_120":57.01},{"date":"2026-01-05","open":54.74,"high":54.78,"low":54.47,"close":54.58,"volume":6576737,"rsi_14":52.55,"sma_20":58.6,"sma_60":58.18,"sma_120":57.05},{"date":"2026-01-06","open":54.67,"high":55.02,"low":54.63,"close":54.98,"volume":5381028,"rsi_14":58.24,"sma_20":58.6,"sma_60":58.2,"sma_120":57.08},{"date":"2026-01-07","open":54.98,"high":55.22,"low":54.94,"close":55.03,"volume":5265760,"rsi_14":57.69,"sma_20":58.61,"sma_60":58.25,"sma_120":57.12},{"date":"2026-01-08","open":54.98,"high":55.0,"low":54.63,"close":54.84,"volume":4947466,"rsi_14":67.56,"sma_20":58.6,"sma_60":58.27,"sma_120":57.15},{"date":"2026-01-09","open":54.95,"high":55.3,"low":54.75,"close":55.25,"volume":6481570,"rsi_14":64.99,"sma_20":58.61,"sma_60":58.3,"sma_120":57.19},{"date":"2026-01-12","open":54.99,"high":55.42,"low":54.99,"close":55.33,"volume":5537206,"rsi_14":58.87,"sma_20":58.62,"sma_60":58.34,"sma_120":57.22},{"date":"2026-01-13","open":55.38,"high":55.45,"low":55.11,"close":55.26,"volume":4289066,"rsi_14":54.17,"sma_20":58.67,"sma_60":58.37,"sma_120":57.26},{"date":"2026-01-14","open":55.05,"high":55.09,"low":54.51,"close":54.87,"volume":6294756,"rsi_14":44.32,"sma_20":58.71,"sma_60":58.39,"sma_120":57.29},{"date":"2026-01-15","open":55.32,"high":55.33,"low":54.95,"close":55.0,"volume":4034023,"rsi_14":44.32,"sma_20":58.75,"sma_60":58.41,"sma_120":57.32},{"date":"2026-01-16","open":55.3,"high":55.3,"low":54.89,"close":55.02,"volume":4676864,"rsi_14":44.0,"sma_20":58.84,"sma_60":58.42,"sma_120":57.35},{"date":"2026-01-20","open":54.3,"high":54.62,"low":54.02,"close":54.09,"volume":8398670,"rsi_14":35.65,"sma_20":58.84,"sma_60":58.42,"sma_120":57.37},{"date":"2026-01-21","open":54.22,"high":55.03,"low":54.1,"close":54.75,"volume":6624890,"rsi_14":45.36,"sma_20":58.84,"sma_60":58.43,"sma_120":57.4},{"date":"2026-01-22","open":55.15,"high":55.2,"low":54.87,"close":55.12,"volume":4364098,"rsi_14":60.27,"sma_20":58.85,"sma_60":58.44,"sma_120":57.44},{"date":"2026-01-23","open":55.13,"high":55.46,"low":55.01,"close":55.3,"volume":4863600,"rsi_14":62.42,"sma_20":58.85,"sma_60":58.44,"sma_120":57.48},{"date":"2026-01-26","open":55.32,"high":55.66,"low":55.29,"close":55.53,"volume":5359600,"rsi_14":61.49,"sma_20":58.86,"sma_60":58.45,"sma_120":57.52},{"date":"2026-01-27","open":55.83,"high":55.93,"low":55.65,"close":55.86,"volume":5632100,"rsi_14":60.78,"sma_20":58.88,"sma_60":58.46,"sma_120":57.57},{"date":"2026-01-28","open":56.09,"high":56.16,"low":55.92,"close":56.0,"volume":5349000,"rsi_14":61.57,"sma_20":58.92,"sma_60":58.48,"sma_120":57.61},{"date":"2026-01-29","open":56.04,"high":56.07,"low":55.13,"close":55.9,"volume":10549500,"rsi_14":63.13,"sma_20":58.96,"sma_60":58.49,"sma_120":57.65},{"date":"2026-01-30","open":55.8,"high":55.92,"low":55.3,"close":55.5,"volume":8725500,"rsi_14":53.12,"sma_20":59.03,"sma_60":58.5,"sma_120":57.68},{"date":"2026-02-02","open":55.37,"high":56.03,"low":55.32,"close":55.89,"volume":5922200,"rsi_14":51.52,"sma_20":59.09,"sma_60":58.52,"sma_120":57.72},{"date":"2026-02-03","open":56.04,"high":56.06,"low":54.73,"close":55.17,"volume":9322300,"rsi_14":44.47,"sma_20":59.1,"sma_60":58.52,"sma_120":57.74},{"date":"2026-02-04","open":55.11,"high":55.11,"low":53.84,"close":54.29,"volume":10595200,"rsi_14":40.26,"sma_20":59.04,"sma_60":58.52,"sma_120":57.76},{"date":"2026-02-05","open":53.92,"high":54.23,"low":53.39,"close":53.58,"volume":10548700,"rsi_14":33.93,"sma_20":58.94,"sma_60":58.51,"sma_120":57.77},{"date":"2026-02-06","open":53.88,"high":54.77,"low":53.72,"close":54.64,"volume":6102200,"rsi_14":43.95,"sma_20":58.91,"sma_60":58.49,"sma_120":57.79},{"date":"2026-02-09","open":54.49,"high":55.2,"low":54.27,"close":55.04,"volume":5231400,"rsi_14":54.23,"sma_20":58.87,"sma_60":58.49,"sma_120":57.81},{"date":"2026-02-10","open":55.2,"high":55.25,"low":54.81,"close":54.85,"volume":4251002,"rsi_14":51.87,"sma_20":58.8,"sma_60":58.43,"sma_120":57.47},{"date":"2026-02-11","open":55.26,"high":55.31,"low":54.54,"close":54.98,"volume":4967320,"rsi_14":49.69,"sma_20":58.76,"sma_60":58.42,"sma_120":57.5},{"date":"2026-02-12","open":55.14,"high":55.25,"low":53.98,"close":54.06,"volume":6680507,"rsi_14":36.78,"sma_20":58.66,"sma_60":58.39,"sma_120":57.53},{"date":"2026-02-13","open":54.05,"high":54.51,"low":53.67,"close":54.13,"volume":5401246,"rsi_14":36.9,"sma_20":58.58,"sma_60":58.36,"sma_120":57.55},{"date":"2026-02-17","open":53.86,"high":54.31,"low":53.43,"close":54.09,"volume":5749528,"rsi_14":30.94,"sma_20":58.58,"sma_60":58.5,"sma_120":57.91},{"date":"2026-02-18","open":54.17,"high":54.8,"low":54.06,"close":54.49,"volume":4726600,"rsi_14":33.85,"sma_20":58.58,"sma_60":58.51,"sma_120":57.93},{"date":"2026-02-19","open":54.28,"high":54.47,"low":54.08,"close":54.3,"volume":4305900,"rsi_14":33.33,"sma_20":58.53,"sma_60":58.54,"sma_120":57.94},{"date":"2026-02-20","open":54.08,"high":54.84,"low":54.0,"close":54.73,"volume":5419596,"rsi_14":40.21,"sma_20":58.49,"sma_60":58.58,"sma_120":57.96},{"date":"2026-02-23","open":54.57,"high":54.67,"low":53.97,"close":54.18,"volume":7041900,"rsi_14":37.15,"sma_20":58.4,"sma_60":58.58,"sma_120":57.98},{"date":"2026-02-24","open":54.34,"high":54.76,"low":54.07,"close":54.67,"volume":5484369,"rsi_14":39.38,"sma_20":58.5,"sma_60":58.32,"sma_120":57.62},{"date":"2026-02-25","open":54.91,"high":55.27,"low":54.88,"close":55.25,"volume":4696451,"rsi_14":57.82,"sma_20":58.28,"sma_60":58.58,"sma_120":58.03},{"date":"2026-02-26","open":55.2,"high":55.24,"low":54.32,"close":54.76,"volume":7281612,"rsi_14":45.32,"sma_20":58.48,"sma_60":58.33,"sma_120":57.67},{"date":"2026-02-27","open":54.35,"high":54.68,"low":54.24,"close":54.63,"volume":7456813,"rsi_14":43.02,"sma_20":58.44,"sma_60":58.34,"sma_120":57.68},{"date":"2026-03-02","open":53.99,"high":54.82,"low":53.89,"close":54.67,"volume":6023011,"rsi_14":41.57,"sma_20":58.01,"sma_60":58.56,"sma_120":58.08},{"date":"2026-03-03","open":53.84,"high":54.37,"low":53.38,"close":54.21,"volume":9472978,"rsi_14":39.43,"sma_20":57.89,"sma_60":58.53,"sma_120":58.09},{"date":"2026-03-04","open":54.43,"high":55.01,"low":54.33,"close":54.86,"volume":6472097,"rsi_14":42.9,"sma_20":58.2,"sma_60":58.27,"sma_120":57.73},{"date":"2026-03-05","open":54.59,"high":54.99,"low":54.21,"close":54.73,"volume":7249061,"rsi_14":37.98,"sma_20":58.12,"sma_60":58.27,"sma_120":57.75},{"date":"2026-03-06","open":54.1,"high":54.47,"low":53.86,"close":53.98,"volume":7533421,"rsi_14":37.65,"sma_20":58.03,"sma_60":58.26,"sma_120":57.77},{"date":"2026-03-09","open":53.51,"high":54.76,"low":53.32,"close":54.67,"volume":10894587,"rsi_14":50.81,"sma_20":57.82,"sma_60":58.44,"sma_120":58.12},{"date":"2026-03-10","open":54.65,"high":55.15,"low":54.55,"close":54.71,"volume":8590712,"rsi_14":47.89,"sma_20":57.78,"sma_60":58.42,"sma_120":58.13},{"date":"2026-03-11","open":54.84,"high":55.09,"low":54.58,"close":54.79,"volume":6528155,"rsi_14":51.74,"sma_20":57.89,"sma_60":58.28,"sma_120":57.81},{"date":"2026-03-12","open":54.46,"high":54.5,"low":53.96,"close":53.99,"volume":8980343,"rsi_14":40.3,"sma_20":57.67,"sma_60":58.38,"sma_120":58.14},{"date":"2026-03-13","open":54.21,"high":54.49,"low":53.63,"close":53.71,"volume":7288803,"rsi_14":36.5,"sma_20":57.68,"sma_60":58.31,"sma_120":57.83},{"date":"2026-03-16","open":54.25,"high":54.65,"low":54.21,"close":54.37,"volume":5510933,"rsi_14":43.64,"sma_20":57.61,"sma_60":58.34,"sma_120":58.13},{"date":"2026-03-17","open":54.66,"high":54.82,"low":54.54,"close":54.68,"volume":5221827,"rsi_14":41.12,"sma_20":57.58,"sma_60":58.3,"sma_120":57.86},{"date":"2026-03-18","open":54.6,"high":54.61,"low":53.94,"close":53.95,"volume":6163852,"rsi_14":39.54,"sma_20":57.55,"sma_60":58.27,"sma_120":57.87},{"date":"2026-03-19","open":53.61,"high":54.06,"low":53.3,"close":53.84,"volume":7498025,"rsi_14":39.66,"sma_20":57.51,"sma_60":58.23,"sma_120":57.88},{"date":"2026-03-20","open":53.71,"high":53.73,"low":52.63,"close":52.95,"volume":7511640,"rsi_14":36.93,"sma_20":57.43,"sma_60":58.19,"sma_120":57.88},{"date":"2026-03-23","open":53.67,"high":54.11,"low":53.31,"close":53.5,"volume":10206346,"rsi_14":44.68,"sma_20":57.34,"sma_60":58.16,"sma_120":57.89},{"date":"2026-03-24","open":53.29,"high":53.53,"low":53.01,"close":53.23,"volume":6213976,"rsi_14":37.05,"sma_20":57.24,"sma_60":58.12,"sma_120":57.88},{"date":"2026-03-25","open":53.65,"high":53.78,"low":53.31,"close":53.51,"volume":5565217,"rsi_14":40.5,"sma_20":57.12,"sma_60":58.08,"sma_120":57.89},{"date":"2026-03-26","open":53.19,"high":53.24,"low":52.34,"close":52.37,"volume":8038704,"rsi_14":38.19,"sma_20":56.97,"sma_60":58.02,"sma_120":57.88},{"date":"2026-03-27","open":52.17,"high":52.18,"low":51.31,"close":51.4,"volume":10987827,"rsi_14":26.97,"sma_20":56.77,"sma_60":57.94,"sma_120":57.86},{"date":"2026-03-30","open":51.83,"high":51.89,"low":50.81,"close":51.06,"volume":8106674,"rsi_14":25.35,"sma_20":56.58,"sma_60":57.85,"sma_120":57.83},{"date":"2026-03-31","open":51.62,"high":52.81,"low":51.61,"close":52.72,"volume":9884119,"rsi_14":38.5,"sma_20":56.5,"sma_60":57.8,"sma_120":57.82},{"date":"2026-04-01","open":53.06,"high":53.54,"low":52.96,"close":53.25,"volume":6934230,"rsi_14":42.25,"sma_20":56.39,"sma_60":57.74,"sma_120":57.81},{"date":"2026-04-02","open":52.39,"high":53.38,"low":52.25,"close":53.32,"volume":6050135,"rsi_14":44.23,"sma_20":56.29,"sma_60":57.69,"sma_120":57.8},{"date":"2026-04-06","open":53.51,"high":53.75,"low":53.33,"close":53.63,"volume":7444043,"rsi_14":41.67,"sma_20":56.24,"sma_60":57.66,"sma_120":57.79},{"date":"2026-04-07","open":53.38,"high":53.65,"low":52.85,"close":53.63,"volume":5918606,"rsi_14":39.17,"sma_20":56.16,"sma_60":57.62,"sma_120":57.77},{"date":"2026-04-08","open":54.97,"high":55.05,"low":54.54,"close":54.76,"volume":6792546,"rsi_14":51.72,"sma_20":56.13,"sma_60":57.62,"sma_120":57.77},{"date":"2026-04-09","open":54.79,"high":55.17,"low":54.7,"close":55.16,"volume":5082420,"rsi_14":54.82,"sma_20":56.12,"sma_60":57.62,"sma_120":57.78},{"date":"2026-04-10","open":55.3,"high":55.37,"low":55.15,"close":55.26,"volume":3917613,"rsi_14":62.27,"sma_20":56.16,"sma_60":57.6,"sma_120":57.78},{"date":"2026-04-13","open":55.14,"high":55.62,"low":55.09,"close":55.61,"volume":5568453,"rsi_14":61.14,"sma_20":56.23,"sma_60":57.58,"sma_120":57.79},{"date":"2026-04-14","open":55.77,"high":56.0,"low":55.76,"close":55.99,"volume":5833640,"rsi_14":65.51,"sma_20":56.29,"sma_60":57.57,"sma_120":57.79},{"date":"2026-04-15","open":56.06,"high":56.1,"low":55.96,"close":56.09,"volume":5989725,"rsi_14":64.61,"sma_20":56.33,"sma_60":57.56,"sma_120":57.8},{"date":"2026-04-16","open":56.15,"high":56.15,"low":55.98,"close":56.14,"volume":5503462,"rsi_14":77.52,"sma_20":56.42,"sma_60":57.54,"sma_120":57.81},{"date":"2026-04-17","open":56.28,"high":56.29,"low":56.14,"close":56.26,"volume":7344410,"rsi_14":93.14,"sma_20":56.51,"sma_60":57.54,"sma_120":57.83},{"date":"2026-04-20","open":56.23,"high":56.29,"low":56.18,"close":56.27,"volume":4713398,"rsi_14":100.0,"sma_20":56.66,"sma_60":57.53,"sma_120":57.84},{"date":"2026-04-21","open":56.38,"high":56.42,"low":56.17,"close":56.24,"volume":5260702,"rsi_14":99.06,"sma_20":56.77,"sma_60":57.54,"sma_120":57.85},{"date":"2026-04-22","open":56.43,"high":56.49,"low":56.35,"close":56.48,"volume":5936702,"rsi_14":99.13,"sma_20":56.92,"sma_60":57.55,"sma_120":57.86},{"date":"2026-04-23","open":56.44,"high":56.55,"low":56.21,"close":56.42,"volume":6246472,"rsi_14":97.37,"sma_20":57.04,"sma_60":57.56,"sma_120":57.87},{"date":"2026-04-24","open":56.61,"high":56.61,"low":56.46,"close":56.58,"volume":6133224,"rsi_14":97.23,"sma_20":57.23,"sma_60":57.56,"sma_120":57.88},{"date":"2026-04-27","open":56.59,"high":56.66,"low":56.49,"close":56.62,"volume":6614036,"rsi_14":97.27,"sma_20":57.48,"sma_60":57.56,"sma_120":57.9},{"date":"2026-04-28","open":56.5,"high":56.59,"low":56.37,"close":56.52,"volume":7291318,"rsi_14":91.03,"sma_20":57.74,"sma_60":57.56,"sma_120":57.92},{"date":"2026-04-29","open":56.6,"high":56.65,"low":56.48,"close":56.59,"volume":8509381,"rsi_14":89.42,"sma_20":57.91,"sma_60":57.56,"sma_120":57.93},{"date":"2026-04-30","open":56.79,"high":56.88,"low":56.53,"close":56.84,"volume":9209316,"rsi_14":90.24,"sma_20":58.1,"sma_60":57.56,"sma_120":57.95},{"date":"2026-05-01","open":56.95,"high":57.08,"low":56.9,"close":57.02,"volume":6698165,"rsi_14":70.95,"sma_20":58.26,"sma_60":57.56,"sma_120":57.96},{"date":"2026-05-04","open":57.0,"high":57.13,"low":56.89,"close":56.99,"volume":7081800,"rsi_14":63.01,"sma_20":58.41,"sma_60":57.56,"sma_120":57.98},{"date":"2026-05-05","open":57.14,"high":57.24,"low":57.13,"close":57.21,"volume":7339677,"rsi_14":65.59,"sma_20":58.56,"sma_60":57.56,"sma_120":57.98},{"date":"2026-05-06","open":57.32,"high":57.57,"low":57.3,"close":57.54,"volume":9005317,"rsi_14":70.23,"sma_20":58.68,"sma_60":57.57,"sma_120":58.0},{"date":"2026-05-07","open":57.56,"high":57.61,"low":57.4,"close":57.52,"volume":6630529,"rsi_14":67.65,"sma_20":58.77,"sma_60":57.59,"sma_120":58.01},{"date":"2026-05-08","open":57.62,"high":57.75,"low":57.59,"close":57.75,"volume":8261455,"rsi_14":70.8,"sma_20":58.87,"sma_60":57.61,"sma_120":58.02},{"date":"2026-05-11","open":57.66,"high":57.88,"low":57.65,"close":57.85,"volume":8153728,"rsi_14":73.08,"sma_20":58.96,"sma_60":57.62,"sma_120":58.03},{"date":"2026-05-12","open":57.79,"high":57.81,"low":57.5,"close":57.79,"volume":8161134,"rsi_14":67.91,"sma_20":59.02,"sma_60":57.64,"sma_120":58.04},{"date":"2026-05-13","open":57.88,"high":58.07,"low":57.77,"close":58.02,"volume":5052982,"rsi_14":72.84,"sma_20":59.09,"sma_60":57.67,"sma_120":58.04},{"date":"2026-05-14","open":58.06,"high":58.18,"low":58.02,"close":58.13,"volume":4884707,"rsi_14":72.37,"sma_20":59.17,"sma_60":57.71,"sma_120":58.05},{"date":"2026-05-15","open":57.96,"high":58.06,"low":57.78,"close":57.9,"volume":5900467,"rsi_14":64.78,"sma_20":59.22,"sma_60":57.75,"sma_120":58.06},{"date":"2026-05-18","open":57.97,"high":58.0,"low":57.62,"close":57.84,"volume":6327062,"rsi_14":66.12,"sma_20":59.27,"sma_60":57.79,"sma_120":58.06},{"date":"2026-05-19","open":57.68,"high":57.9,"low":57.49,"close":57.74,"volume":6495477,"rsi_14":62.2,"sma_20":59.32,"sma_60":57.81,"sma_120":58.07},{"date":"2026-05-20","open":57.91,"high":58.1,"low":57.79,"close":58.1,"volume":5592602,"rsi_14":63.81,"sma_20":59.38,"sma_60":57.84,"sma_120":58.08},{"date":"2026-05-21","open":58.0,"high":58.27,"low":57.95,"close":58.23,"volume":4513152,"rsi_14":77.29,"sma_20":59.44,"sma_60":57.87,"sma_120":58.1},{"date":"2026-05-22","open":58.36,"high":58.43,"low":58.27,"close":58.33,"volume":4937455,"rsi_14":79.24,"sma_20":59.5,"sma_60":57.9,"sma_120":58.12},{"date":"2026-05-26","open":58.65,"high":58.71,"low":58.56,"close":58.7,"volume":7961116,"rsi_14":80.56,"sma_20":59.58,"sma_60":57.94,"sma_120":58.14},{"date":"2026-05-27","open":58.91,"high":58.93,"low":58.69,"close":58.86,"volume":7502048,"rsi_14":79.06,"sma_20":59.67,"sma_60":58.0,"sma_120":58.16},{"date":"2026-05-28","open":58.97,"high":59.08,"low":58.8,"close":59.04,"volume":7174797,"rsi_14":81.27,"sma_20":59.77,"sma_60":58.06,"sma_120":58.18},{"date":"2026-05-29","open":59.19,"high":59.26,"low":59.08,"close":59.24,"volume":16562053,"rsi_14":81.05,"sma_20":59.86,"sma_60":58.12,"sma_120":58.2},{"date":"2026-06-01","open":59.28,"high":59.44,"low":59.18,"close":59.35,"volume":7430454,"rsi_14":67.38,"sma_20":59.96,"sma_60":58.17,"sma_120":58.22},{"date":"2026-06-02","open":59.33,"high":59.5,"low":59.32,"close":59.5,"volume":5972095,"rsi_14":70.55,"sma_20":60.06,"sma_60":58.23,"sma_120":58.25},{"date":"2026-06-03","open":59.61,"high":59.61,"low":59.33,"close":59.45,"volume":6579552,"rsi_14":66.55,"sma_20":60.14,"sma_60":58.29,"sma_120":58.27},{"date":"2026-06-04","open":59.07,"high":59.49,"low":59.03,"close":59.38,"volume":6028992,"rsi_14":63.33,"sma_20":60.21,"sma_60":58.34,"sma_120":58.31},{"date":"2026-06-05","open":58.99,"high":59.04,"low":57.51,"close":57.59,"volume":11060157,"rsi_14":39.86,"sma_20":60.19,"sma_60":58.36,"sma_120":58.32},{"date":"2026-06-08","open":58.33,"high":58.65,"low":58.09,"close":58.3,"volume":6245468,"rsi_14":49.19,"sma_20":60.19,"sma_60":58.41,"sma_120":58.35},{"date":"2026-06-09","open":58.66,"high":58.82,"low":56.19,"close":57.76,"volume":11313864,"rsi_14":45.19,"sma_20":60.16,"sma_60":58.45,"sma_120":58.38},{"date":"2026-06-10","open":57.29,"high":57.94,"low":56.62,"close":56.7,"volume":11128895,"rsi_14":33.72,"sma_20":60.07,"sma_60":58.46,"sma_120":58.38},{"date":"2026-06-11","open":57.05,"high":58.23,"low":56.72,"close":58.16,"volume":6450068,"rsi_14":45.86,"sma_20":60.05,"sma_60":58.49,"sma_120":58.39},{"date":"2026-06-12","open":58.28,"high":58.64,"low":57.87,"close":58.53,"volume":5706323,"rsi_14":47.74,"sma_20":60.04,"sma_60":58.54,"sma_120":58.41},{"date":"2026-06-15","open":59.36,"high":59.82,"low":59.36,"close":59.82,"volume":6854768,"rsi_14":53.34,"sma_20":60.11,"sma_60":58.62,"sma_120":58.46},{"date":"2026-06-16","open":59.88,"high":60.13,"low":59.42,"close":59.43,"volume":5233440,"rsi_14":50.11,"sma_20":60.17,"sma_60":58.7,"sma_120":58.45},{"date":"2026-06-17","open":59.78,"high":59.79,"low":58.93,"close":59.03,"volume":5520490,"rsi_14":46.83,"sma_20":60.21,"sma_60":58.77,"sma_120":58.46},{"date":"2026-06-18","open":59.88,"high":60.08,"low":59.62,"close":59.97,"volume":5479260,"rsi_14":50.96,"sma_20":60.27,"sma_60":58.86,"sma_120":58.49},{"date":"2026-06-22","open":60.11,"high":60.34,"low":59.81,"close":60.01,"volume":6577040,"rsi_14":53.58,"sma_20":60.34,"sma_60":58.94,"sma_120":58.51},{"date":"2026-06-23","open":58.71,"high":59.2,"low":58.38,"close":58.53,"volume":7542682,"rsi_14":45.4,"sma_20":60.32,"sma_60":59.02,"sma_120":58.52},{"date":"2026-06-24","open":58.64,"high":58.98,"low":57.89,"close":58.36,"volume":5522695,"rsi_14":44.94,"sma_20":60.27,"sma_60":59.11,"sma_120":58.53},{"date":"2026-06-25","open":59.45,"high":59.51,"low":58.03,"close":58.79,"volume":6943112,"rsi_14":47.35,"sma_20":60.24,"sma_60":59.22,"sma_120":58.54},{"date":"2026-06-26","open":58.17,"high":58.73,"low":57.83,"close":58.1,"volume":6220750,"rsi_14":52.54,"sma_20":60.17,"sma_60":59.28,"sma_120":58.54},{"date":"2026-06-29","open":58.75,"high":59.37,"low":58.01,"close":59.35,"volume":6975940,"rsi_14":54.97,"sma_20":60.14,"sma_60":59.37,"sma_120":58.55},{"date":"2026-06-30","open":59.38,"high":60.19,"low":59.31,"close":60.09,"volume":6497139,"rsi_14":60.84,"sma_20":60.18,"sma_60":59.47,"sma_120":58.58},{"date":"2026-07-01","open":59.72,"high":59.87,"low":59.46,"close":59.48,"volume":5498550,"rsi_14":59.91,"sma_20":60.15,"sma_60":59.54,"sma_120":58.6},{"date":"2026-07-02","open":59.53,"high":59.86,"low":58.29,"close":58.68,"volume":7327726,"rsi_14":49.52,"sma_20":60.08,"sma_60":59.6,"sma_120":58.61},{"date":"2026-07-06","open":59.26,"high":59.66,"low":59.14,"close":59.44,"volume":6512074,"rsi_14":51.38,"sma_20":60.05,"sma_60":59.65,"sma_120":58.63},{"date":"2026-07-07","open":58.89,"high":59.04,"low":58.21,"close":58.61,"volume":6463409,"rsi_14":41.04,"sma_20":60.07,"sma_60":59.68,"sma_120":58.65},{"date":"2026-07-08","open":58.31,"high":58.8,"low":57.94,"close":58.74,"volume":6075193,"rsi_14":43.42,"sma_20":60.06,"sma_60":59.71,"sma_120":58.65},{"date":"2026-07-09","open":59.26,"high":59.58,"low":59.01,"close":59.52,"volume":4949266,"rsi_14":49.38,"sma_20":60.12,"sma_60":59.74,"sma_120":58.66},{"date":"2026-07-10","open":59.42,"high":59.83,"low":59.18,"close":59.79,"volume":5083541,"rsi_14":45.76,"sma_20":60.25,"sma_60":59.78,"sma_120":58.68},{"date":"2026-07-13","open":59.27,"high":59.33,"low":58.76,"close":58.88,"volume":6601202,"rsi_14":41.61,"sma_20":60.25,"sma_60":59.8,"sma_120":58.68},{"date":"2026-07-14","open":59.46,"high":59.61,"low":59.07,"close":59.47,"volume":9480090,"rsi_14":51.69,"sma_20":60.27,"sma_60":59.83,"sma_120":58.69},{"date":"2026-07-15","open":59.74,"high":59.77,"low":58.82,"close":59.4,"volume":5815924,"rsi_14":52.23,"sma_20":60.21,"sma_60":59.85,"sma_120":58.69},{"date":"2026-07-16","open":59.07,"high":59.1,"low":58.29,"close":58.55,"volume":6524045,"rsi_14":45.68,"sma_20":60.14,"sma_60":59.86,"sma_120":58.69},{"date":"2026-07-17","open":57.47,"high":58.33,"low":57.09,"close":57.81,"volume":8325227,"rsi_14":45.5,"sma_20":60.05,"sma_60":59.86,"sma_120":58.7},{"date":"2026-07-20","open":58.33,"high":58.61,"low":57.85,"close":57.89,"volume":5241252,"rsi_14":38.16,"sma_20":59.91,"sma_60":59.85,"sma_120":58.7},{"date":"2026-07-21","open":58.68,"high":59.01,"low":58.43,"close":58.94,"volume":5391200,"rsi_14":40.17,"sma_20":59.82,"sma_60":59.87,"sma_120":58.71},{"date":"2026-07-22","open":58.63,"high":59.01,"low":58.59,"close":58.75,"volume":5201634,"rsi_14":45.45,"sma_20":59.8,"sma_60":59.87,"sma_120":58.72},{"date":"2026-07-23","open":58.03,"high":58.32,"low":57.51,"close":57.83,"volume":8207895,"rsi_14":44.79,"sma_20":59.74,"sma_60":59.87,"sma_120":58.71},{"date":"2026-07-24","open":57.76,"high":57.9,"low":57.1,"close":57.27,"volume":8726063,"rsi_14":36.35,"sma_20":59.64,"sma_60":59.85,"sma_120":58.71},{"date":"2026-07-27","open":57.96,"high":57.96,"low":56.54,"close":57.05,"volume":8415502,"rsi_14":39.38,"sma_20":59.55,"sma_60":59.83,"sma_120":58.7},{"date":"2026-07-28","open":56.64,"high":56.79,"low":55.89,"close":56.52,"volume":9014655,"rsi_14":35.67,"sma_20":59.38,"sma_60":59.79,"sma_120":58.68},{"date":"2026-07-29","open":56.55,"high":56.86,"low":55.42,"close":55.47,"volume":10673397,"rsi_14":24.75,"sma_20":59.11,"sma_60":59.75,"sma_120":58.65},{"date":"2026-07-30","open":56.56,"high":57.34,"low":56.46,"close":57.23,"volume":6886677,"rsi_14":36.55,"sma_20":59.0,"sma_60":59.73,"sma_120":58.65},{"date":"2026-07-31","open":57.89,"high":58.11,"low":56.93,"close":57.55,"volume":8156132,"rsi_14":42.59,"sma_20":58.94,"sma_60":59.72,"sma_120":58.64},{"date":"2026-08-03","open":57.56,"high":58.45,"low":57.36,"close":58.34,"volume":13714009,"rsi_14":39.16,"sma_20":58.85,"sma_60":59.7,"sma_120":58.62},{"date":"2026-08-04","open":58.8,"high":59.67,"low":58.8,"close":59.56,"volume":8202437,"rsi_14":47.11,"sma_20":58.86,"sma_60":59.71,"sma_120":58.63},{"date":"2026-08-05","open":59.8,"high":59.8,"low":59.35,"close":59.38,"volume":7152891,"rsi_14":50.67,"sma_20":58.86,"sma_60":59.7,"sma_120":58.63},{"date":"2026-08-06","open":59.07,"high":59.52,"low":58.87,"close":59.34,"volume":4746259,"rsi_14":55.01,"sma_20":58.81,"sma_60":59.7,"sma_120":58.65},{"date":"2026-08-07","open":59.6,"high":59.76,"low":59.34,"close":59.74,"volume":4986500,"rsi_14":56.68,"sma_20":58.77,"sma_60":59.7,"sma_120":58.67},{"date":"2026-08-10","open":59.71,"high":59.87,"low":59.62,"close":59.68,"volume":4056947,"rsi_14":50.2,"sma_20":58.78,"sma_60":59.69,"sma_120":58.69},{"date":"2026-08-11","open":59.81,"high":59.84,"low":59.51,"close":59.65,"volume":4000318,"rsi_14":51.28,"sma_20":58.75,"sma_60":59.69,"sma_120":58.7},{"date":"2026-08-12","open":60.04,"high":60.1,"low":59.93,"close":60.0,"volume":5009105},{"date":"2026-08-13","open":60.1,"high":60.48,"low":60.05,"close":60.42,"volume":4498850,"rsi_14":68.3,"sma_20":58.8,"sma_60":59.7,"sma_120":58.74},{"date":"2026-08-14","open":60.47,"high":60.6,"low":60.37,"close":60.53,"volume":3774537,"rsi_14":71.1,"sma_20":58.9,"sma_60":59.72,"sma_120":58.77},{"date":"2026-08-17","open":60.62,"high":60.74,"low":60.53,"close":60.56,"volume":4396198,"rsi_14":77.54,"sma_20":59.0,"sma_60":59.73,"sma_120":58.79},{"date":"2026-08-18","open":60.08,"high":60.15,"low":59.83,"close":59.93,"volume":10101908,"rsi_14":83.42,"sma_20":59.02,"sma_60":59.73,"sma_120":58.8},{"date":"2026-08-19","open":60.06,"high":60.16,"low":59.66,"close":59.87,"volume":4930379,"rsi_14":74.68,"sma_20":59.04,"sma_60":59.72,"sma_120":58.81},{"date":"2026-08-20","open":59.66,"high":59.86,"low":59.49,"close":59.66,"volume":4886308},{"date":"2026-08-21","open":59.97,"high":59.99,"low":59.55,"close":59.84,"volume":4926654,"rsi_14":69.13,"sma_20":59.19,"sma_60":59.69,"sma_120":58.84},{"date":"2026-08-24","open":59.62,"high":59.66,"low":59.16,"close":59.42,"volume":5737598},{"date":"2026-08-25","open":59.77,"high":59.9,"low":59.52,"close":59.75,"volume":4602482,"rsi_14":55.66,"sma_20":59.4,"sma_60":59.64,"sma_120":58.88},{"date":"2026-08-26","open":59.62,"high":59.89,"low":59.6,"close":59.79,"volume":4441765,"rsi_14":56.88,"sma_20":59.58,"sma_60":59.62,"sma_120":58.9},{"date":"2026-08-27","open":60.13,"high":60.33,"low":59.96,"close":60.31,"volume":4667595,"rsi_14":58.41,"sma_20":59.7,"sma_60":59.62,"sma_120":58.92},{"date":"2026-08-28","open":60.27,"high":60.51,"low":60.07,"close":60.15,"volume":6185293,"rsi_14":56.73,"sma_20":59.8,"sma_60":59.6,"sma_120":58.95},{"date":"2026-08-31","open":60.15,"high":60.25,"low":60.0,"close":60.22,"volume":8095747},{"date":"2026-09-01","open":59.0,"high":59.29,"low":58.8,"close":59.0,"volume":7668213,"rsi_14":38.64,"sma_20":59.86,"sma_60":59.6,"sma_120":58.98},{"date":"2026-09-02","open":59.02,"high":59.19,"low":58.85,"close":59.15,"volume":6824328,"rsi_14":34.62,"sma_20":59.85,"sma_60":59.59,"sma_120":59.0},{"date":"2026-09-03","open":59.28,"high":59.75,"low":59.15,"close":59.69,"volume":6623640,"rsi_14":40.79,"sma_20":59.87,"sma_60":59.6,"sma_120":59.02},{"date":"2026-09-04","open":59.78,"high":59.99,"low":59.68,"close":59.87,"volume":4921391,"rsi_14":42.68,"sma_20":59.87,"sma_60":59.63,"sma_120":59.05},{"date":"2026-09-08","open":59.97,"high":60.04,"low":59.66,"close":59.85,"volume":5171681,"rsi_14":49.02,"sma_20":59.88,"sma_60":59.64,"sma_120":59.06},{"date":"2026-09-09","open":59.75,"high":59.97,"low":59.6,"close":59.78,"volume":4225581,"rsi_14":48.91,"sma_20":59.89,"sma_60":59.64,"sma_120":59.09},{"date":"2026-09-10","open":59.2,"high":59.51,"low":59.12,"close":59.3,"volume":4977857,"rsi_14":45.89,"sma_20":59.85,"sma_60":59.6,"sma_120":59.11},{"date":"2026-09-11","open":59.78,"high":59.93,"low":59.66,"close":59.78,"volume":3905579,"rsi_14":49.36,"sma_20":59.82,"sma_60":59.59,"sma_120":59.14},{"date":"2026-09-14","open":58.98,"high":59.64,"low":58.87,"close":59.35,"volume":5518095,"rsi_14":49.25,"sma_20":59.76,"sma_60":59.57,"sma_120":59.17},{"date":"2026-09-15","open":59.39,"high":59.4,"low":59.0,"close":59.08,"volume":4088743,"rsi_14":42.76,"sma_20":59.69,"sma_60":59.53,"sma_120":59.19},{"date":"2026-09-16","open":59.33,"high":59.56,"low":58.74,"close":59.09,"volume":5300198,"rsi_14":42.39,"sma_20":59.65,"sma_60":59.5,"sma_120":59.22},{"date":"2026-09-17","open":59.83,"high":60.0,"low":59.69,"close":59.95,"volume":4339701},{"date":"2026-09-18","open":60.05,"high":60.26,"low":59.85,"close":60.24,"volume":4606120,"rsi_14":50.89,"sma_20":59.68,"sma_60":59.51,"sma_120":59.31},{"date":"2026-09-21","open":60.62,"high":61.06,"low":60.62,"close":61.01,"volume":8033124,"rsi_14":56.85,"sma_20":59.74,"sma_60":59.52,"sma_120":59.37},{"date":"2026-09-22","open":61.01,"high":61.22,"low":61.0,"close":61.17,"volume":4475174,"rsi_14":73.04,"sma_20":59.83,"sma_60":59.55,"sma_120":59.42},{"date":"2026-09-23","open":61.2,"high":61.2,"low":60.97,"close":61.1,"volume":4743649,"rsi_14":71.06,"sma_20":59.89,"sma_60":59.56,"sma_120":59.46},{"date":"2026-09-24","open":60.88,"high":61.13,"low":60.85,"close":61.11,"volume":4516617,"rsi_14":67.32,"sma_20":59.96,"sma_60":59.55,"sma_120":59.51},{"date":"2026-09-25","open":61.2,"high":61.28,"low":61.06,"close":61.24,"volume":6045389,"rsi_14":66.91,"sma_20":60.01,"sma_60":59.57,"sma_120":59.55},{"date":"2026-09-28","open":60.58,"high":60.65,"low":60.29,"close":60.55,"volume":7221721,"rsi_14":65.14,"sma_20":60.05,"sma_60":59.6,"sma_120":59.6},{"date":"2026-09-29","open":60.7,"high":60.74,"low":60.53,"close":60.61,"volume":7092822,"rsi_14":66.83,"sma_20":60.1,"sma_60":59.61,"sma_120":59.63},{"date":"2026-09-30","open":60.73,"high":60.87,"low":60.68,"close":60.69,"volume":8307140,"rsi_14":76.06,"sma_20":60.22,"sma_60":59.65,"sma_120":59.66},{"date":"2026-10-01","open":60.8,"high":60.87,"low":60.47,"close":60.81,"volume":5799762,"rsi_14":63.81,"sma_20":60.3,"sma_60":59.67,"sma_120":59.69},{"date":"2026-10-02","open":61.08,"high":61.11,"low":60.9,"close":61.04,"volume":7333590,"rsi_14":73.94,"sma_20":60.37,"sma_60":59.68,"sma_120":59.71},{"date":"2026-10-05","open":61.06,"high":61.22,"low":61.05,"close":61.19,"volume":8195475,"rsi_14":80.94,"sma_20":60.43,"sma_60":59.69,"sma_120":59.74},{"date":"2026-10-06","open":61.27,"high":61.3,"low":61.19,"close":61.25,"volume":6388192},{"date":"2026-10-07","open":61.08,"high":61.28,"low":61.01,"close":61.27,"volume":6362012,"rsi_14":75.19,"sma_20":60.58,"sma_60":59.74,"sma_120":59.78},{"date":"2026-10-08","open":61.13,"high":61.26,"low":60.72,"close":60.93,"volume":5770027,"rsi_14":62.92,"sma_20":60.66,"sma_60":59.75,"sma_120":59.8},{"date":"2026-10-09","open":61.12,"high":61.15,"low":60.97,"close":61.09,"volume":3657067,"rsi_14":51.94,"sma_20":60.72,"sma_60":59.78,"sma_120":59.82},{"date":"2026-10-12","open":61.07,"high":61.07,"low":60.89,"close":60.93,"volume":3594102,"rsi_14":44.17,"sma_20":60.8,"sma_60":59.82,"sma_120":59.84},{"date":"2026-10-13","open":60.66,"high":60.92,"low":60.62,"close":60.92,"volume":3971577,"rsi_14":45.5,"sma_20":60.89,"sma_60":59.86,"sma_120":59.86},{"date":"2026-10-14","open":60.62,"high":60.8,"low":59.92,"close":60.09,"volume":6333969,"rsi_14":31.91,"sma_20":60.94,"sma_60":59.87,"sma_120":59.87},{"date":"2026-10-15","open":59.41,"high":60.19,"low":59.2,"close":60.1,"volume":7157917,"rsi_14":28.89,"sma_20":60.95,"sma_60":59.88,"sma_120":59.88},{"date":"2026-10-16","open":59.98,"high":59.98,"low":58.62,"close":58.81,"volume":9862914,"rsi_14":20.21,"sma_20":60.88,"sma_60":59.88,"sma_120":59.88},{"date":"2026-10-19","open":59.59,"high":59.93,"low":59.34,"close":59.5,"volume":5160262,"rsi_14":31.25,"sma_20":60.8,"sma_60":59.91,"sma_120":59.88},{"date":"2026-10-20","open":59.29,"high":59.8,"low":58.91,"close":59.44,"volume":4967140,"rsi_14":29.6,"sma_20":60.72,"sma_60":59.94,"sma_120":59.88},{"date":"2026-10-21","open":59.83,"high":60.14,"low":59.58,"close":59.95,"volume":4307099,"rsi_14":40.49,"sma_20":60.66,"sma_60":59.98,"sma_120":59.89},{"date":"2026-10-22","open":59.13,"high":59.23,"low":58.21,"close":58.42,"volume":19454593,"rsi_14":27.49,"sma_20":60.53,"sma_60":60.02,"sma_120":59.89},{"date":"2026-10-23","open":58.42,"high":58.43,"low":58.42,"close":58.43,"volume":0,"rsi_14":27.49,"sma_20":60.53,"sma_60":60.02,"sma_120":59.89}],"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":"JPMorgan Nasdaq Equity Premium Income ETF","phase":"above-fold","symbol_resolved":true}