{"status":"ok","report":{"price_analysis":{"current":144.04,"change_1d":-1.7,"change_7d":-2.8,"change_30d":-1.3,"high_30d":157.88,"low_30d":139.535,"position_in_range":25.0,"support":141.37,"resistance":156.05},"summary":"ProShares UltraPro S&P500(UPRO)은(는) 기초지수를 추종하는 ETF입니다. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 35.4로 약세 구간입니다. MACD(-0.65)가 시그널선(0.27)을 하회합니다(데드크로스). SMA20 151, SMA60 151 — 혼조세입니다. 볼린저밴드 144~158 (현재 위치 4%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 35","rsi_14":35.39426523297493,"macd":-0.6464678037667113,"macd_signal":0.2682331186326743,"sma_20":150.8145,"sma_60":150.5321666666667,"bb_upper":158.03853896722603,"bb_lower":143.590461032774,"atr_14":4.218392857142853},"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":37,"summary":"RSI 35","metrics":[{"name":"RSI (14)","value":35.4,"unit":"","percentile":35,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-1.3,"unit":"%","percentile":47,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.7361,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.74,"summary":"배당수익률 0.74%","metrics":[{"name":"배당수익률","value":0.74,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:24:32.349669+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":null,"issuer":null,"category":null,"expense_ratio":null,"aum":5447582720.0,"aum_display":null,"dividend_yield":null,"tracking_error":null,"holdings":[],"holdings_count":0,"source":null,"as_of":null},"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":144.04,"change_pct":-1.7,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-11-25","close":93.2604},{"date":"2024-11-26","close":94.7548},{"date":"2024-11-27","close":93.7815},{"date":"2024-11-29","close":95.4135},{"date":"2024-12-02","close":95.9739},{"date":"2024-12-03","close":96.023},{"date":"2024-12-04","close":97.7632},{"date":"2024-12-05","close":97.2913},{"date":"2024-12-06","close":97.8025},{"date":"2024-12-09","close":96.2098},{"date":"2024-12-10","close":95.3053},{"date":"2024-12-11","close":97.5076},{"date":"2024-12-12","close":95.9542},{"date":"2024-12-13","close":95.8166},{"date":"2024-12-16","close":96.9668},{"date":"2024-12-17","close":95.7281},{"date":"2024-12-18","close":87.2436},{"date":"2024-12-19","close":87.047},{"date":"2024-12-20","close":89.9374},{"date":"2024-12-23","close":91.6972},{"date":"2024-12-24","close":94.6253},{"date":"2024-12-26","close":94.6154},{"date":"2024-12-27","close":91.5986},{"date":"2024-12-30","close":88.3945},{"date":"2024-12-31","close":87.3889},{"date":"2025-01-02","close":86.6593},{"date":"2025-01-03","close":89.8339},{"date":"2025-01-06","close":91.3916},{"date":"2025-01-07","close":88.3353},{"date":"2025-01-08","close":88.5719},{"date":"2025-01-10","close":84.4904},{"date":"2025-01-13","close":84.8946},{"date":"2025-01-14","close":85.1411},{"date":"2025-01-15","close":89.7846},{"date":"2025-01-16","close":89.2719},{"date":"2025-01-17","close":91.7859},{"date":"2025-01-21","close":94.1816},{"date":"2025-01-22","close":95.8083},{"date":"2025-01-23","close":97.3759},{"date":"2025-01-24","close":96.459},{"date":"2025-01-27","close":92.3479},{"date":"2025-01-28","close":94.6549},{"date":"2025-01-29","close":93.3535},{"date":"2025-01-30","close":94.8422},{"date":"2025-01-31","close":93.2352},{"date":"2025-02-03","close":91.3029},{"date":"2025-02-04","close":93.1465},{"date":"2025-02-05","close":94.2309},{"date":"2025-02-06","close":95.207},{"date":"2025-02-07","close":92.5155},{"date":"2025-02-10","close":94.2999},{"date":"2025-02-11","close":94.4971},{"date":"2025-02-12","close":93.6197},{"date":"2025-02-13","close":96.5379},{"date":"2025-02-14","close":96.4295},{"date":"2025-02-18","close":97.1689},{"date":"2025-02-19","close":97.8886},{"date":"2025-02-20","close":96.6365},{"date":"2025-02-21","close":91.6381},{"date":"2025-02-24","close":90.317},{"date":"2025-02-25","close":88.8874},{"date":"2025-02-26","close":88.986},{"date":"2025-02-27","close":84.7369},{"date":"2025-02-28","close":88.5818},{"date":"2025-03-03","close":84.0467},{"date":"2025-03-04","close":80.9412},{"date":"2025-03-05","close":83.4749},{"date":"2025-03-06","close":79.0779},{"date":"2025-03-07","close":80.2412},{"date":"2025-03-10","close":73.902},{"date":"2025-03-11","close":72.0485},{"date":"2025-03-12","close":73.1034},{"date":"2025-03-13","close":70.1852},{"date":"2025-03-14","close":74.4146},{"date":"2025-03-17","close":76.0906},{"date":"2025-03-18","close":73.6752},{"date":"2025-03-19","close":75.9723},{"date":"2025-03-20","close":75.4202},{"date":"2025-03-21","close":75.4202},{"date":"2025-03-24","close":79.3342},{"date":"2025-03-25","close":79.8567},{"date":"2025-03-26","close":77.0879},{"date":"2025-03-27","close":76.3665},{"date":"2025-03-28","close":71.7813},{"date":"2025-03-31","close":73.0264},{"date":"2025-04-01","close":73.7379},{"date":"2025-04-02","close":75.1312},{"date":"2025-04-03","close":64.3601},{"date":"2025-04-04","close":53.1838},{"date":"2025-04-07","close":52.4229},{"date":"2025-04-08","close":50.0513},{"date":"2025-04-09","close":64.0439},{"date":"2025-04-10","close":57.344},{"date":"2025-04-11","close":60.358},{"date":"2025-04-14","close":62.0379},{"date":"2025-04-15","close":61.5537},{"date":"2025-04-16","close":57.433},{"date":"2025-04-17","close":57.5911},{"date":"2025-04-21","close":53.5},{"date":"2025-04-22","close":57.512},{"date":"2025-04-23","close":60.269},{"date":"2025-04-24","close":64.0043},{"date":"2025-04-25","close":65.3582},{"date":"2025-04-28","close":65.4965},{"date":"2025-04-29","close":66.6033},{"date":"2025-04-30","close":66.6724},{"date":"2025-05-01","close":68.1053},{"date":"2025-05-02","close":71.06},{"date":"2025-05-05","close":69.8939},{"date":"2025-05-06","close":68.1152},{"date":"2025-05-07","close":68.9749},{"date":"2025-05-08","close":70.3188},{"date":"2025-05-09","close":70.0026},{"date":"2025-05-12","close":76.8704},{"date":"2025-05-13","close":78.4318},{"date":"2025-05-14","close":78.6986},{"date":"2025-05-15","close":79.8251},{"date":"2025-05-16","close":81.3173},{"date":"2025-05-19","close":81.5742},{"date":"2025-05-20","close":80.6848},{"date":"2025-05-21","close":76.6432},{"date":"2025-05-22","close":76.6234},{"date":"2025-05-23","close":75.0226},{"date":"2025-05-27","close":79.6077},{"date":"2025-05-28","close":78.2341},{"date":"2025-05-29","close":79.1136},{"date":"2025-05-30","close":78.8369},{"date":"2025-06-02","close":80.082},{"date":"2025-06-03","close":81.505},{"date":"2025-06-04","close":81.3765},{"date":"2025-06-05","close":80.1512},{"date":"2025-06-06","close":82.5426},{"date":"2025-06-09","close":82.7402},{"date":"2025-06-10","close":84.1731},{"date":"2025-06-11","close":83.4418},{"date":"2025-06-12","close":84.3905},{"date":"2025-06-13","close":81.4457},{"date":"2025-06-16","close":83.7976},{"date":"2025-06-17","close":81.6038},{"date":"2025-06-18","close":81.5445},{"date":"2025-06-20","close":80.8331},{"date":"2025-06-23","close":83.2343},{"date":"2025-06-24","close":85.9815},{"date":"2025-06-25","close":86.1489},{"date":"2025-06-26","close":88.1007},{"date":"2025-06-27","close":89.2897},{"date":"2025-06-30","close":90.5975},{"date":"2025-07-01","close":90.4192},{"date":"2025-07-02","close":91.618},{"date":"2025-07-03","close":93.7284},{"date":"2025-07-07","close":91.628},{"date":"2025-07-08","close":91.4001},{"date":"2025-07-09","close":93.0151},{"date":"2025-07-10","close":93.7879},{"date":"2025-07-11","close":92.6881},{"date":"2025-07-14","close":93.1934},{"date":"2025-07-15","close":91.9846},{"date":"2025-07-16","close":92.8664},{"date":"2025-07-17","close":94.5805},{"date":"2025-07-18","close":94.2932},{"date":"2025-07-21","close":94.7985},{"date":"2025-07-22","close":94.7886},{"date":"2025-07-23","close":97.1764},{"date":"2025-07-24","close":97.3052},{"date":"2025-07-25","close":98.3653},{"date":"2025-07-28","close":98.3058},{"date":"2025-07-29","close":97.5266},{"date":"2025-07-30","close":97.1401},{"date":"2025-07-31","close":95.9512},{"date":"2025-08-01","close":91.1754},{"date":"2025-08-04","close":95.2576},{"date":"2025-08-05","close":93.8605},{"date":"2025-08-06","close":95.8917},{"date":"2025-08-07","close":95.7134},{"date":"2025-08-08","close":97.8436},{"date":"2025-08-11","close":97.1699},{"date":"2025-08-12","close":100.281},{"date":"2025-08-13","close":101.3214},{"date":"2025-08-14","close":101.3115},{"date":"2025-08-15","close":100.5387},{"date":"2025-08-18","close":100.3999},{"date":"2025-08-19","close":98.7056},{"date":"2025-08-20","close":97.8833},{"date":"2025-08-21","close":96.7438},{"date":"2025-08-22","close":101.044},{"date":"2025-08-25","close":99.746},{"date":"2025-08-26","close":100.9449},{"date":"2025-08-27","close":101.579},{"date":"2025-08-28","close":102.6491},{"date":"2025-08-29","close":100.6972},{"date":"2025-09-02","close":98.4678},{"date":"2025-09-03","close":99.9442},{"date":"2025-09-04","close":102.4311},{"date":"2025-09-05","close":101.4403},{"date":"2025-09-08","close":102.2032},{"date":"2025-09-09","close":102.9067},{"date":"2025-09-10","close":103.7786},{"date":"2025-09-11","close":106.2953},{"date":"2025-09-12","close":106.0972},{"date":"2025-09-15","close":107.732},{"date":"2025-09-16","close":107.2564},{"date":"2025-09-17","close":106.87},{"date":"2025-09-18","close":108.3463},{"date":"2025-09-19","close":109.7929},{"date":"2025-09-22","close":111.3584},{"date":"2025-09-23","close":109.5849},{"date":"2025-09-24","close":108.4509},{"date":"2025-09-25","close":106.9022},{"date":"2025-09-26","close":108.6296},{"date":"2025-09-29","close":109.5231},{"date":"2025-09-30","close":110.6846},{"date":"2025-10-01","close":111.8859},{"date":"2025-10-02","close":112.1937},{"date":"2025-10-03","close":112.0646},{"date":"2025-10-06","close":113.2857},{"date":"2025-10-07","close":112.015},{"date":"2025-10-08","close":113.9509},{"date":"2025-10-09","close":112.968},{"date":"2025-10-10","close":103.7352},{"date":"2025-10-13","close":108.4509},{"date":"2025-10-14","close":107.9744},{"date":"2025-10-15","close":109.3543},{"date":"2025-10-16","close":107.1504},{"date":"2025-10-17","close":108.848},{"date":"2025-10-20","close":112.2334},{"date":"2025-10-21","close":112.2036},{"date":"2025-10-22","close":110.4265},{"date":"2025-10-23","close":112.283},{"date":"2025-10-24","close":114.9238},{"date":"2025-10-27","close":119.0339},{"date":"2025-10-28","close":119.9075},{"date":"2025-10-29","close":120.0366},{"date":"2025-10-30","close":116.1846},{"date":"2025-10-31","close":117.088},{"date":"2025-11-03","close":117.8227},{"date":"2025-11-04","close":113.6332},{"date":"2025-11-05","close":114.626},{"date":"2025-11-06","close":110.9527},{"date":"2025-11-07","close":111.2406},{"date":"2025-11-10","close":116.274},{"date":"2025-11-11","close":117.0781},{"date":"2025-11-12","close":117.2767},{"date":"2025-11-13","close":111.4392},{"date":"2025-11-14","close":111.2704},{"date":"2025-11-17","close":108.1233},{"date":"2025-11-18","close":105.4229},{"date":"2025-11-19","close":106.5448},{"date":"2025-11-20","close":101.6404},{"date":"2025-11-21","close":104.6188},{"date":"2025-11-24","close":109.2153},{"date":"2025-11-25","close":112.2036},{"date":"2025-11-26","close":114.487},{"date":"2025-11-28","close":116.2839},{"date":"2025-12-01","close":114.6557},{"date":"2025-12-02","close":115.2316},{"date":"2025-12-03","close":116.3633},{"date":"2025-12-04","close":116.6711},{"date":"2025-12-05","close":117.1774},{"date":"2025-12-08","close":116.1052},{"date":"2025-12-09","close":115.7677},{"date":"2025-12-10","close":117.9915},{"date":"2025-12-11","close":118.6963},{"date":"2025-12-12","close":114.8841},{"date":"2025-12-15","close":114.348},{"date":"2025-12-16","close":113.3751},{"date":"2025-12-17","close":109.5926},{"date":"2025-12-18","close":112.0447},{"date":"2025-12-19","close":114.9734},{"date":"2025-12-22","close":117.0483},{"date":"2025-12-23","close":118.6467},{"date":"2025-12-24","close":119.7884},{"date":"2025-12-26","close":119.6988},{"date":"2025-12-29","close":118.3946},{"date":"2025-12-30","close":117.9167},{"date":"2025-12-31","close":115.2485},{"date":"2026-01-02","close":115.816},{"date":"2026-01-05","close":118.066},{"date":"2026-01-06","close":120.1169},{"date":"2026-01-07","close":118.982},{"date":"2026-01-08","close":118.8326},{"date":"2026-01-09","close":121.1125},{"date":"2026-01-12","close":121.69},{"date":"2026-01-13","close":120.8935},{"date":"2026-01-14","close":119.1413},{"date":"2026-01-15","close":120.0074},{"date":"2026-01-16","close":119.5992},{"date":"2026-01-20","close":112.2817},{"date":"2026-01-21","close":116.0749},{"date":"2026-01-22","close":117.8769},{"date":"2026-01-23","close":117.8968},{"date":"2026-01-26","close":119.6988},{"date":"2026-01-27","close":121.1324},{"date":"2026-01-28","close":121.0627},{"date":"2026-01-29","close":120.2065},{"date":"2026-01-30","close":119.0815},{"date":"2026-02-02","close":120.8935},{"date":"2026-02-03","close":117.7275},{"date":"2026-02-04","close":115.9753},{"date":"2026-02-05","close":111.535},{"date":"2026-02-06","close":117.9565},{"date":"2026-02-09","close":119.6092},{"date":"2026-02-10","close":118.6236},{"date":"2026-02-11","close":118.4742},{"date":"2026-02-12","close":112.9886},{"date":"2026-02-13","close":113.0085},{"date":"2026-02-17","close":113.5561},{"date":"2026-02-18","close":115.2585},{"date":"2026-02-19","close":114.3824},{"date":"2026-02-20","close":116.722},{"date":"2026-02-23","close":113.1578},{"date":"2026-02-24","close":115.5572},{"date":"2026-02-25","close":118.4245},{"date":"2026-02-26","close":116.4632},{"date":"2026-02-27","close":114.8005},{"date":"2026-03-02","close":114.8105},{"date":"2026-03-03","close":111.7441},{"date":"2026-03-04","close":114.1036},{"date":"2026-03-05","close":112.2021},{"date":"2026-03-06","close":107.6821},{"date":"2026-03-09","close":110.4797},{"date":"2026-03-10","close":109.8226},{"date":"2026-03-11","close":109.4543},{"date":"2026-03-12","close":104.4266},{"date":"2026-03-13","close":102.5549},{"date":"2026-03-16","close":105.6312},{"date":"2026-03-17","close":106.4476},{"date":"2026-03-18","close":102.0173},{"date":"2026-03-19","close":101.181},{"date":"2026-03-20","close":96.661},{"date":"2026-03-23","close":99.7673},{"date":"2026-03-24","close":98.7318},{"date":"2026-03-25","close":100.2974},{"date":"2026-03-26","close":94.9692},{"date":"2026-03-27","close":90.0102},{"date":"2026-03-30","close":89.0922},{"date":"2026-03-31","close":96.7652},{"date":"2026-04-01","close":98.9504},{"date":"2026-04-02","close":99.1599},{"date":"2026-04-06","close":100.5169},{"date":"2026-04-07","close":100.6266},{"date":"2026-04-08","close":108.2198},{"date":"2026-04-09","close":110.1156},{"date":"2026-04-10","close":109.7663},{"date":"2026-04-13","close":112.9792},{"date":"2026-04-14","close":117.0801},{"date":"2026-04-15","close":119.7941},{"date":"2026-04-16","close":120.6921},{"date":"2026-04-17","close":124.9526},{"date":"2026-04-20","close":124.2143},{"date":"2026-04-21","close":121.7996},{"date":"2026-04-22","close":125.4116},{"date":"2026-04-23","close":123.885},{"date":"2026-04-24","close":126.7087},{"date":"2026-04-27","close":127.3074},{"date":"2026-04-28","close":125.4116},{"date":"2026-04-29","close":125.3418},{"date":"2026-04-30","close":128.8939},{"date":"2026-05-01","close":130.0114},{"date":"2026-05-04","close":128.5646},{"date":"2026-05-05","close":131.558},{"date":"2026-05-06","close":136.9959},{"date":"2026-05-07","close":135.7187},{"date":"2026-05-08","close":138.9117},{"date":"2026-05-11","close":139.7797},{"date":"2026-05-12","close":139.221},{"date":"2026-05-13","close":141.5159},{"date":"2026-05-14","close":144.7786},{"date":"2026-05-15","close":139.4205},{"date":"2026-05-18","close":139.0513},{"date":"2026-05-19","close":136.3374},{"date":"2026-05-20","close":140.5181},{"date":"2026-05-21","close":141.2664},{"date":"2026-05-22","close":142.7631},{"date":"2026-05-26","close":145.5369},{"date":"2026-05-27","close":145.517},{"date":"2026-05-28","close":147.8618},{"date":"2026-05-29","close":148.8496},{"date":"2026-06-01","close":149.9571},{"date":"2026-06-02","close":150.5358},{"date":"2026-06-03","close":147.3928},{"date":"2026-06-04","close":148.9993},{"date":"2026-06-05","close":137.2254},{"date":"2026-06-08","close":138.2631},{"date":"2026-06-09","close":136.9261},{"date":"2026-06-10","close":130.4005},{"date":"2026-06-11","close":136.9859},{"date":"2026-06-12","close":139.1012},{"date":"2026-06-15","close":146.415},{"date":"2026-06-16","close":143.8208},{"date":"2026-06-17","close":138.4327},{"date":"2026-06-18","close":142.4937},{"date":"2026-06-22","close":141.1068},{"date":"2026-06-23","close":135.0802},{"date":"2026-06-24","close":134.7},{"date":"2026-06-25","close":134.73},{"date":"2026-06-26","close":132.08},{"date":"2026-06-29","close":138.76},{"date":"2026-06-30","close":141.79},{"date":"2026-07-01","close":141.39},{"date":"2026-07-02","close":140.77},{"date":"2026-07-06","close":144.41},{"date":"2026-07-07","close":142.21},{"date":"2026-07-08","close":140.83},{"date":"2026-07-09","close":144.39},{"date":"2026-07-10","close":146.16},{"date":"2026-07-13","close":142.73},{"date":"2026-07-14","close":144.28},{"date":"2026-07-15","close":145.87},{"date":"2026-07-16","close":143.61},{"date":"2026-07-17","close":139.05},{"date":"2026-07-20","close":138.47},{"date":"2026-07-21","close":141.89},{"date":"2026-07-22","close":141.27},{"date":"2026-07-23","close":136.13},{"date":"2026-07-24","close":136.27},{"date":"2026-07-27","close":136.36},{"date":"2026-07-28","close":137.3},{"date":"2026-07-29","close":131.01},{"date":"2026-07-30","close":137.57},{"date":"2026-07-31","close":140.28},{"date":"2026-08-03","close":146.32},{"date":"2026-08-04","close":154.14},{"date":"2026-08-05","close":153.24},{"date":"2026-08-06","close":152.43},{"date":"2026-08-07","close":155.06},{"date":"2026-08-10","close":154.98},{"date":"2026-08-11","close":153.36},{"date":"2026-08-12","close":154.55},{"date":"2026-08-13","close":157.68},{"date":"2026-08-14","close":156.63},{"date":"2026-08-17","close":154.4},{"date":"2026-08-18","close":151.19},{"date":"2026-08-19","close":152.16},{"date":"2026-08-20","close":148.28},{"date":"2026-08-21","close":149.88},{"date":"2026-08-24","close":148.58},{"date":"2026-08-25","close":149.94},{"date":"2026-08-26","close":149.97},{"date":"2026-08-27","close":152.91},{"date":"2026-08-28","close":151.78},{"date":"2026-08-31","close":150.27},{"date":"2026-09-01","close":147.15},{"date":"2026-09-02","close":149.14},{"date":"2026-09-03","close":153.73},{"date":"2026-09-04","close":151.88},{"date":"2026-09-08","close":149.3},{"date":"2026-09-09","close":147.19},{"date":"2026-09-10","close":144.5},{"date":"2026-09-11","close":148.02},{"date":"2026-09-14","close":145.99},{"date":"2026-09-15","close":143.97},{"date":"2026-09-16","close":142.1},{"date":"2026-09-17","close":146.88},{"date":"2026-09-18","close":147.19},{"date":"2026-09-21","close":154.07},{"date":"2026-09-22","close":154.01},{"date":"2026-09-23","close":150.3},{"date":"2026-09-24","close":149.99},{"date":"2026-09-25","close":152.2},{"date":"2026-09-28","close":148.75},{"date":"2026-09-29","close":147.96},{"date":"2026-09-30","close":146.97},{"date":"2026-10-01","close":147.75},{"date":"2026-10-02","close":150.88},{"date":"2026-10-05","close":153.89},{"date":"2026-10-06","close":156.41},{"date":"2026-10-07","close":155.16},{"date":"2026-10-08","close":153.13},{"date":"2026-10-09","close":155.72},{"date":"2026-10-12","close":155.46},{"date":"2026-10-13","close":155.4},{"date":"2026-10-14","close":150.36},{"date":"2026-10-15","close":151.52},{"date":"2026-10-16","close":146.43},{"date":"2026-10-19","close":148.27},{"date":"2026-10-20","close":149.58},{"date":"2026-10-21","close":152.01},{"date":"2026-10-22","close":146.53},{"date":"2026-10-23","close":144.11}],"chart_data":[{"date":"2024-11-25","open":94.21,"high":94.84,"low":92.19,"close":93.26,"volume":4131912},{"date":"2024-11-26","open":93.84,"high":95.04,"low":93.54,"close":94.75,"volume":3253109},{"date":"2024-11-27","open":94.59,"high":94.74,"low":93.06,"close":93.78,"volume":2693593,"rsi_14":60.56},{"date":"2024-11-29","open":94.08,"high":95.83,"low":93.98,"close":95.41,"volume":1787427,"rsi_14":76.26},{"date":"2024-12-02","open":95.64,"high":96.26,"low":95.39,"close":95.97,"volume":2394535,"rsi_14":100.0,"sma_20":96.61},{"date":"2024-12-03","open":95.84,"high":96.16,"low":95.32,"close":96.02,"volume":2111250,"rsi_14":100.0,"sma_20":96.93},{"date":"2024-12-04","open":96.83,"high":97.9,"low":96.52,"close":97.76,"volume":3113680,"rsi_14":100.0,"sma_20":97.74},{"date":"2024-12-05","open":97.76,"high":98.17,"low":97.12,"close":97.29,"volume":2103631,"rsi_14":79.13,"sma_20":98.14},{"date":"2024-12-06","open":97.58,"high":98.37,"low":97.38,"close":97.8,"volume":2901931,"rsi_14":82.67,"sma_20":98.79},{"date":"2024-12-09","open":97.66,"high":97.75,"low":95.92,"close":96.21,"volume":3326175,"rsi_14":24.3,"sma_20":98.93},{"date":"2024-12-10","open":96.5,"high":96.68,"low":94.97,"close":95.31,"volume":2314048,"rsi_14":16.99,"sma_20":98.68},{"date":"2024-12-11","open":96.66,"high":97.93,"low":96.52,"close":97.51,"volume":2333980,"rsi_14":70.89,"sma_20":98.37,"sma_60":97.57},{"date":"2024-12-12","open":97.02,"high":97.28,"low":95.93,"close":95.95,"volume":2464797,"rsi_14":58.64,"sma_20":97.89,"sma_60":97.8},{"date":"2024-12-13","open":96.81,"high":97.18,"low":95.12,"close":95.82,"volume":2761652,"rsi_14":0.0,"sma_20":97.8,"sma_60":97.89},{"date":"2024-12-16","open":96.58,"high":97.45,"low":96.24,"close":96.97,"volume":2664838,"rsi_14":89.31,"sma_20":98.22,"sma_60":98.16},{"date":"2024-12-17","open":95.71,"high":96.16,"low":95.07,"close":95.73,"volume":3155593,"rsi_14":48.15,"sma_20":97.76,"sma_60":98.18},{"date":"2024-12-18","open":95.57,"high":96.74,"low":86.94,"close":87.24,"volume":7538809,"rsi_14":10.58,"sma_20":97.32,"sma_60":98.04},{"date":"2024-12-19","open":89.37,"high":90.1,"low":86.93,"close":87.05,"volume":6655367,"rsi_14":0.0,"sma_20":95.1,"sma_60":97.29},{"date":"2024-12-20","open":85.88,"high":92.12,"low":85.51,"close":89.94,"volume":7185193,"rsi_14":24.98,"sma_20":92.96,"sma_60":96.55},{"date":"2024-12-23","open":89.93,"high":91.94,"low":88.46,"close":91.7,"volume":3728213,"rsi_14":95.72,"sma_20":91.31,"sma_60":95.92},{"date":"2024-12-24","open":92.23,"high":94.66,"low":91.96,"close":94.63,"volume":2349821,"rsi_14":100.0,"sma_20":90.8,"sma_60":95.47},{"date":"2024-12-26","open":93.77,"high":95.18,"low":93.13,"close":94.62,"volume":2961468,"rsi_14":99.78,"sma_20":92.62,"sma_60":95.2},{"date":"2024-12-27","open":92.75,"high":92.88,"low":89.57,"close":91.6,"volume":5207299,"rsi_14":49.17,"sma_20":94.18,"sma_60":95.01},{"date":"2024-12-30","open":88.24,"high":90.02,"low":86.65,"close":88.39,"volume":5261846,"rsi_14":0.0,"sma_20":94.3,"sma_60":94.58},{"date":"2024-12-31","open":89.11,"high":89.43,"low":86.65,"close":87.39,"volume":4339626,"rsi_14":0.0,"sma_20":93.26,"sma_60":93.8},{"date":"2025-01-02","open":88.8,"high":89.61,"low":84.87,"close":86.66,"volume":5994152,"rsi_14":0.0,"sma_20":91.39,"sma_60":93.04},{"date":"2025-01-03","open":87.94,"high":90.16,"low":87.44,"close":89.83,"volume":9809820,"rsi_14":64.66,"sma_20":89.69,"sma_60":92.28},{"date":"2025-01-06","open":91.79,"high":93.38,"low":90.59,"close":91.39,"volume":4327989,"rsi_14":86.64,"sma_20":89.48,"sma_60":91.7},{"date":"2025-01-07","open":92.34,"high":92.47,"low":87.41,"close":88.34,"volume":4744789,"rsi_14":33.76,"sma_20":90.33,"sma_60":91.46},{"date":"2025-01-08","open":88.26,"high":89.08,"low":86.67,"close":88.57,"volume":3747652,"rsi_14":7.19,"sma_20":90.81,"sma_60":91.57},{"date":"2025-01-10","open":86.9,"high":86.93,"low":83.59,"close":84.49,"volume":8894781,"rsi_14":3.21,"sma_20":90.54,"sma_60":91.47},{"date":"2025-01-13","open":82.38,"high":84.99,"low":82.19,"close":84.89,"volume":4371821,"rsi_14":13.57,"sma_20":89.13,"sma_60":90.97},{"date":"2025-01-14","open":86.12,"high":86.39,"low":83.5,"close":85.14,"volume":4444059,"rsi_14":13.75,"sma_20":87.65,"sma_60":90.35},{"date":"2025-01-15","open":88.72,"high":90.29,"low":88.21,"close":89.78,"volume":5440766,"rsi_14":100.0,"sma_20":87.06,"sma_60":89.63},{"date":"2025-01-16","open":90.39,"high":90.46,"low":88.92,"close":89.27,"volume":3315360,"rsi_14":90.51,"sma_20":87.55,"sma_60":89.26},{"date":"2025-01-17","open":91.52,"high":92.61,"low":90.93,"close":91.79,"volume":3550647,"rsi_14":83.06,"sma_20":90.27,"sma_60":89.39},{"date":"2025-01-21","open":93.24,"high":94.27,"low":92.3,"close":94.18,"volume":5879923,"rsi_14":100.0,"sma_20":92.56,"sma_60":89.96},{"date":"2025-01-22","open":95.63,"high":96.51,"low":95.4,"close":95.81,"volume":3103269,"rsi_14":100.0,"sma_20":94.09,"sma_60":90.74},{"date":"2025-01-23","open":95.52,"high":97.39,"low":95.39,"close":97.38,"volume":2932473,"rsi_14":100.0,"sma_20":96.14,"sma_60":91.38},{"date":"2025-01-24","open":97.37,"high":97.82,"low":95.92,"close":96.46,"volume":2942444,"rsi_14":63.1,"sma_20":97.33,"sma_60":91.8},{"date":"2025-01-27","open":90.17,"high":92.49,"low":90.07,"close":92.35,"volume":6126028,"rsi_14":0.0,"sma_20":96.87,"sma_60":92.14},{"date":"2025-01-28","open":92.89,"high":95.09,"low":91.34,"close":94.65,"volume":4371355,"rsi_14":35.94,"sma_20":96.57,"sma_60":92.66},{"date":"2025-01-29","open":94.28,"high":94.48,"low":92.17,"close":93.35,"volume":4804907,"rsi_14":63.93,"sma_20":95.55,"sma_60":93.41},{"date":"2025-01-30","open":94.38,"high":95.58,"low":92.85,"close":94.84,"volume":4292501,"rsi_14":53.36,"sma_20":95.14,"sma_60":94.25},{"date":"2025-01-31","open":95.93,"high":97.09,"low":92.88,"close":93.24,"volume":4714534,"rsi_14":48.09,"sma_20":95.37,"sma_60":94.93},{"date":"2025-02-03","open":89.01,"high":92.49,"low":87.96,"close":91.3,"volume":6173518,"rsi_14":0.0,"sma_20":94.52,"sma_60":95.06},{"date":"2025-02-04","open":91.3,"high":93.39,"low":91.1,"close":93.15,"volume":3429382,"rsi_14":48.83,"sma_20":94.47,"sma_60":95.39},{"date":"2025-02-05","open":92.6,"high":94.31,"low":91.64,"close":94.23,"volume":3205729,"rsi_14":100.0,"sma_20":94.31,"sma_60":95.59},{"date":"2025-02-06","open":95.04,"high":95.27,"low":93.48,"close":95.21,"volume":3218606,"rsi_14":100.0,"sma_20":94.81,"sma_60":95.68},{"date":"2025-02-07","open":95.4,"high":95.98,"low":92.17,"close":92.52,"volume":4590491,"rsi_14":43.36,"sma_20":94.87,"sma_60":95.63},{"date":"2025-02-10","open":93.98,"high":94.65,"low":93.38,"close":94.3,"volume":8225298,"rsi_14":50.63,"sma_20":95.18,"sma_60":95.35},{"date":"2025-02-11","open":93.25,"high":94.8,"low":93.21,"close":94.5,"volume":2419704,"rsi_14":42.41,"sma_20":95.42,"sma_60":95.11},{"date":"2025-02-12","open":91.65,"high":94.16,"low":91.36,"close":93.62,"volume":3590308,"rsi_14":18.35,"sma_20":95.08,"sma_60":95.08},{"date":"2025-02-13","open":94.1,"high":96.64,"low":93.52,"close":96.54,"volume":3641739,"rsi_14":76.88,"sma_20":96.1,"sma_60":95.24},{"date":"2025-02-14","open":96.56,"high":97.02,"low":96.1,"close":96.43,"volume":2828620,"rsi_14":96.42,"sma_20":96.63,"sma_60":95.5},{"date":"2025-02-18","open":96.95,"high":97.23,"low":95.78,"close":97.17,"volume":2797573,"rsi_14":87.21,"sma_20":97.31,"sma_60":95.7},{"date":"2025-02-19","open":96.54,"high":98.04,"low":96.29,"close":97.89,"volume":2830292,"rsi_14":100.0,"sma_20":98.4,"sma_60":96.09},{"date":"2025-02-20","open":97.2,"high":97.26,"low":95.02,"close":96.64,"volume":3234605,"rsi_14":36.5,"sma_20":98.42,"sma_60":96.54},{"date":"2025-02-21","open":96.46,"high":96.49,"low":91.37,"close":91.64,"volume":4852830,"rsi_14":10.33,"sma_20":98.18,"sma_60":96.52},{"date":"2025-02-24","open":92.49,"high":92.97,"low":89.98,"close":90.32,"volume":4499958,"rsi_14":0.0,"sma_20":96.86,"sma_60":96.35},{"date":"2025-02-25","open":90.27,"high":90.58,"low":86.81,"close":88.89,"volume":5382454,"rsi_14":0.0,"sma_20":95.01,"sma_60":95.98},{"date":"2025-02-26","open":89.65,"high":91.3,"low":87.84,"close":88.99,"volume":4290251,"rsi_14":3.46,"sma_20":92.8,"sma_60":95.49},{"date":"2025-02-27","open":90.07,"high":90.56,"low":84.57,"close":84.74,"volume":5319943,"rsi_14":1.71,"sma_20":90.9,"sma_60":95.09},{"date":"2025-02-28","open":84.87,"high":88.85,"low":83.53,"close":88.58,"volume":8008007,"rsi_14":48.13,"sma_20":89.41,"sma_60":94.34},{"date":"2025-03-03","open":89.48,"high":90.01,"low":82.22,"close":84.05,"volume":6151671,"rsi_14":30.44,"sma_20":88.81,"sma_60":93.78},{"date":"2025-03-04","open":82.15,"high":84.59,"low":78.93,"close":80.94,"volume":7322615,"rsi_14":33.48,"sma_20":87.42,"sma_60":92.87},{"date":"2025-03-05","open":80.82,"high":84.27,"low":79.31,"close":83.47,"volume":6546976,"rsi_14":24.9,"sma_20":85.72,"sma_60":91.6},{"date":"2025-03-06","open":80.24,"high":82.22,"low":77.91,"close":79.08,"volume":7101701,"rsi_14":25.25,"sma_20":84.99,"sma_60":90.42},{"date":"2025-03-07","open":78.22,"high":80.89,"low":76.08,"close":80.24,"volume":6519772,"rsi_14":45.68,"sma_20":82.86,"sma_60":88.9},{"date":"2025-03-10","open":76.77,"high":77.6,"low":71.75,"close":73.9,"volume":8790061,"rsi_14":9.78,"sma_20":81.74,"sma_60":87.32},{"date":"2025-03-11","open":73.34,"high":74.69,"low":70.45,"close":72.05,"volume":6705056,"rsi_14":12.43,"sma_20":79.73,"sma_60":85.45},{"date":"2025-03-12","open":74.38,"high":74.74,"low":71.08,"close":73.1,"volume":6131800,"rsi_14":11.41,"sma_20":77.11,"sma_60":83.83},{"date":"2025-03-13","open":72.93,"high":73.17,"low":69.47,"close":70.19,"volume":5148226,"rsi_14":18.1,"sma_20":75.39,"sma_60":82.35},{"date":"2025-03-14","open":71.89,"high":74.81,"low":71.62,"close":74.41,"volume":4855842,"rsi_14":64.42,"sma_20":73.37,"sma_60":80.84},{"date":"2025-03-17","open":74.37,"high":77.15,"low":74.23,"close":76.09,"volume":7807606,"rsi_14":66.93,"sma_20":73.68,"sma_60":79.71},{"date":"2025-03-18","open":75.14,"high":75.23,"low":72.86,"close":73.68,"volume":4509175,"rsi_14":70.97,"sma_20":74.53,"sma_60":78.87},{"date":"2025-03-19","open":74.33,"high":77.5,"low":73.84,"close":75.97,"volume":5573637,"rsi_14":62.19,"sma_20":74.94,"sma_60":77.73},{"date":"2025-03-20","open":74.43,"high":77.38,"low":74.19,"close":75.42,"volume":3978881,"rsi_14":43.63,"sma_20":76.16,"sma_60":77.09},{"date":"2025-03-21","open":73.47,"high":75.69,"low":72.94,"close":75.42,"volume":5009822,"rsi_14":80.62,"sma_20":76.33,"sma_60":76.58},{"date":"2025-03-24","open":78.08,"high":79.79,"low":77.81,"close":79.33,"volume":5245954,"rsi_14":100.0,"sma_20":77.63,"sma_60":76.06},{"date":"2025-03-25","open":79.87,"high":80.31,"low":79.19,"close":79.86,"volume":3722088,"rsi_14":100.0,"sma_20":77.83,"sma_60":76.05},{"date":"2025-03-26","open":79.76,"high":80.2,"low":76.45,"close":77.09,"volume":6146937,"rsi_14":15.06,"sma_20":79.0,"sma_60":76.28},{"date":"2025-03-27","open":76.47,"high":77.93,"low":75.52,"close":76.37,"volume":4439958,"rsi_14":0.0,"sma_20":79.19,"sma_60":76.63},{"date":"2025-03-28","open":75.7,"high":75.99,"low":71.48,"close":71.78,"volume":9093400,"rsi_14":0.0,"sma_20":78.8,"sma_60":76.6},{"date":"2025-03-31","open":69.43,"high":73.63,"low":68.29,"close":73.03,"volume":7467294,"rsi_14":21.36,"sma_20":75.46,"sma_60":76.73},{"date":"2025-04-01","open":72.33,"high":74.5,"low":70.87,"close":73.74,"volume":7031562,"rsi_14":29.91,"sma_20":75.29,"sma_60":76.71},{"date":"2025-04-02","open":71.39,"high":76.24,"low":71.27,"close":75.13,"volume":6995947,"rsi_14":100.0,"sma_20":74.55,"sma_60":76.64},{"date":"2025-04-03","open":67.32,"high":68.46,"low":64.06,"close":64.36,"volume":9506267,"rsi_14":16.35,"sma_20":73.92,"sma_60":76.4},{"date":"2025-04-04","open":59.26,"high":60.04,"low":52.65,"close":53.18,"volume":25204999,"rsi_14":5.97,"sma_20":71.42,"sma_60":75.37},{"date":"2025-04-07","open":47.6,"high":58.24,"low":45.34,"close":52.42,"volume":21086000,"rsi_14":0.0,"sma_20":66.32,"sma_60":73.43},{"date":"2025-04-08","open":57.84,"high":58.78,"low":47.65,"close":50.05,"volume":16152246,"rsi_14":0.0,"sma_20":60.74,"sma_60":71.44},{"date":"2025-04-09","open":48.95,"high":64.9,"low":48.83,"close":64.04,"volume":28627247,"rsi_14":81.71,"sma_20":55.65,"sma_60":69.46},{"date":"2025-04-10","open":60.0,"high":60.48,"low":52.01,"close":57.34,"volume":14488235,"rsi_14":60.67,"sma_20":55.79,"sma_60":68.03},{"date":"2025-04-11","open":56.77,"high":61.17,"low":55.8,"close":60.36,"volume":8597010,"rsi_14":71.74,"sma_20":57.04,"sma_60":66.22},{"date":"2025-04-14","open":63.77,"high":63.84,"low":60.31,"close":62.04,"volume":7974388,"rsi_14":41.2,"sma_20":59.25,"sma_60":64.84},{"date":"2025-04-15","open":62.26,"high":63.47,"low":61.25,"close":61.55,"volume":14040643,"rsi_14":90.65,"sma_20":61.55,"sma_60":63.71},{"date":"2025-04-16","open":59.48,"high":60.64,"low":55.59,"close":57.43,"volume":7453955,"rsi_14":26.73,"sma_20":61.05,"sma_60":62.75},{"date":"2025-04-17","open":57.98,"high":59.15,"low":56.77,"close":57.59,"volume":6848133,"rsi_14":3.32,"sma_20":60.93,"sma_60":61.43},{"date":"2025-04-21","open":55.83,"high":56.03,"low":51.7,"close":53.5,"volume":6116690,"rsi_14":1.89,"sma_20":59.94,"sma_60":59.97},{"date":"2025-04-22","open":55.42,"high":58.27,"low":55.11,"close":57.51,"volume":7778463,"rsi_14":50.48,"sma_20":58.0,"sma_60":58.4},{"date":"2025-04-23","open":61.9,"high":63.53,"low":59.77,"close":60.27,"volume":10778938,"rsi_14":100.0,"sma_20":57.9,"sma_60":58.53},{"date":"2025-04-24","open":60.68,"high":64.33,"low":60.27,"close":64.0,"volume":5258886,"rsi_14":100.0,"sma_20":59.52,"sma_60":59.51},{"date":"2025-04-25","open":64.0,"high":65.54,"low":62.98,"close":65.36,"volume":6197690,"rsi_14":100.0,"sma_20":62.53,"sma_60":60.8},{"date":"2025-04-28","open":65.62,"high":66.41,"low":63.37,"close":65.5,"volume":5511332,"rsi_14":100.0,"sma_20":64.54,"sma_60":60.93},{"date":"2025-04-29","open":64.78,"high":67.06,"low":64.65,"close":66.6,"volume":4265503,"rsi_14":100.0,"sma_20":66.15,"sma_60":61.71},{"date":"2025-04-30","open":64.23,"high":67.43,"low":62.04,"close":66.67,"volume":6708896,"rsi_14":100.0,"sma_20":66.82,"sma_60":62.24},{"date":"2025-05-01","open":68.83,"high":70.16,"low":67.91,"close":68.11,"volume":4731326,"rsi_14":100.0,"sma_20":67.52,"sma_60":62.75},{"date":"2025-05-02","open":70.39,"high":71.69,"low":69.51,"close":71.06,"volume":5151964,"rsi_14":100.0,"sma_20":68.93,"sma_60":63.55},{"date":"2025-05-05","open":69.51,"high":71.05,"low":69.18,"close":69.89,"volume":3863344,"rsi_14":71.7,"sma_20":69.76,"sma_60":64.6},{"date":"2025-05-06","open":67.75,"high":69.78,"low":67.41,"close":68.12,"volume":4410859,"rsi_14":0.0,"sma_20":70.12,"sma_60":65.49},{"date":"2025-05-07","open":68.57,"high":69.88,"low":67.07,"close":68.97,"volume":5317361,"rsi_14":32.58,"sma_20":70.34,"sma_60":66.8},{"date":"2025-05-08","open":70.44,"high":72.31,"low":69.12,"close":70.32,"volume":6515660,"rsi_14":100.0,"sma_20":70.16,"sma_60":67.87},{"date":"2025-05-09","open":70.84,"high":71.21,"low":69.47,"close":70.0,"volume":4053104,"rsi_14":80.95,"sma_20":70.18,"sma_60":68.7},{"date":"2025-05-12","open":76.4,"high":76.93,"low":74.74,"close":76.87,"volume":6493653,"rsi_14":95.6,"sma_20":72.4,"sma_60":69.78},{"date":"2025-05-13","open":77.13,"high":79.34,"low":76.88,"close":78.43,"volume":5306954,"rsi_14":100.0,"sma_20":74.79,"sma_60":70.88},{"date":"2025-05-14","open":78.84,"high":79.29,"low":77.93,"close":78.7,"volume":4671447,"rsi_14":100.0,"sma_20":76.91,"sma_60":72.0},{"date":"2025-05-15","open":77.91,"high":80.07,"low":77.7,"close":79.83,"volume":4407645,"rsi_14":100.0,"sma_20":79.39,"sma_60":73.11},{"date":"2025-05-16","open":80.12,"high":81.43,"low":79.33,"close":81.32,"volume":4286731,"rsi_14":100.0,"sma_20":80.52,"sma_60":74.35},{"date":"2025-05-19","open":78.78,"high":81.82,"low":78.78,"close":81.57,"volume":4903249,"rsi_14":100.0,"sma_20":81.31,"sma_60":75.48},{"date":"2025-05-20","open":80.8,"high":81.19,"low":79.37,"close":80.68,"volume":3990475,"rsi_14":22.41,"sma_20":81.82,"sma_60":76.29,"sma_120":83.46},{"date":"2025-05-21","open":78.88,"high":80.56,"low":76.17,"close":76.64,"volume":5763355,"rsi_14":0.0,"sma_20":81.01,"sma_60":76.86,"sma_120":83.32},{"date":"2025-05-22","open":76.5,"high":78.04,"low":76.02,"close":76.62,"volume":4290419,"rsi_14":0.0,"sma_20":79.83,"sma_60":77.58,"sma_120":83.16},{"date":"2025-05-23","open":73.76,"high":76.04,"low":73.6,"close":75.02,"volume":5807067,"rsi_14":0.0,"sma_20":78.17,"sma_60":78.09,"sma_120":83.0},{"date":"2025-05-27","open":77.68,"high":79.72,"low":77.03,"close":79.61,"volume":4389792,"rsi_14":74.12,"sma_20":77.9,"sma_60":78.87,"sma_120":82.86},{"date":"2025-05-28","open":79.82,"high":80.3,"low":77.96,"close":78.23,"volume":4044169,"rsi_14":76.95,"sma_20":78.3,"sma_60":79.57,"sma_120":82.71},{"date":"2025-05-29","open":80.36,"high":80.43,"low":77.55,"close":79.11,"volume":5065577,"rsi_14":39.04,"sma_20":78.93,"sma_60":79.76,"sma_120":82.56},{"date":"2025-05-30","open":78.63,"high":79.5,"low":76.35,"close":78.84,"volume":4894768,"rsi_14":76.07,"sma_20":79.89,"sma_60":79.79,"sma_120":82.4},{"date":"2025-06-02","open":78.14,"high":80.15,"low":77.07,"close":80.08,"volume":4281354,"rsi_14":81.82,"sma_20":80.01,"sma_60":79.91,"sma_120":82.25},{"date":"2025-06-03","open":79.96,"high":81.89,"low":79.76,"close":81.51,"volume":4167682,"rsi_14":100.0,"sma_20":80.84,"sma_60":80.05,"sma_120":82.11},{"date":"2025-06-04","open":81.83,"high":82.22,"low":81.23,"close":81.38,"volume":3856013,"rsi_14":91.72,"sma_20":81.41,"sma_60":80.06,"sma_120":81.98},{"date":"2025-06-05","open":82.07,"high":82.61,"low":79.37,"close":80.15,"volume":5925910,"rsi_14":51.25,"sma_20":81.48,"sma_60":80.03,"sma_120":81.84},{"date":"2025-06-06","open":82.38,"high":83.28,"low":81.66,"close":82.54,"volume":3967900,"rsi_14":66.12,"sma_20":82.37,"sma_60":80.09,"sma_120":81.71},{"date":"2025-06-09","open":82.8,"high":83.43,"low":82.31,"close":82.74,"volume":3672190,"rsi_14":100.0,"sma_20":82.68,"sma_60":80.61,"sma_120":81.6},{"date":"2025-06-10","open":82.97,"high":84.32,"low":82.52,"close":84.17,"volume":3878261,"rsi_14":100.0,"sma_20":83.39,"sma_60":81.24,"sma_120":81.5},{"date":"2025-06-11","open":84.6,"high":84.97,"low":82.56,"close":83.44,"volume":6316816,"rsi_14":66.21,"sma_20":84.22,"sma_60":81.95,"sma_120":81.38},{"date":"2025-06-12","open":82.85,"high":84.39,"low":82.63,"close":84.39,"volume":4518887,"rsi_14":56.47,"sma_20":84.69,"sma_60":82.36,"sma_120":81.28},{"date":"2025-06-13","open":82.13,"high":83.52,"low":80.85,"close":81.45,"volume":7441739,"rsi_14":24.37,"sma_20":84.36,"sma_60":82.63,"sma_120":81.23},{"date":"2025-06-16","open":82.85,"high":84.51,"low":82.82,"close":83.8,"volume":4406707,"rsi_14":44.4,"sma_20":84.27,"sma_60":83.02,"sma_120":81.19},{"date":"2025-06-17","open":82.71,"high":83.37,"low":81.32,"close":81.6,"volume":4402815,"rsi_14":51.74,"sma_20":83.8,"sma_60":83.25,"sma_120":81.12},{"date":"2025-06-18","open":81.94,"high":83.08,"low":81.13,"close":81.54,"volume":3636884,"rsi_14":0.0,"sma_20":83.08,"sma_60":83.38,"sma_120":81.03},{"date":"2025-06-20","open":82.56,"high":83.01,"low":80.29,"close":80.83,"volume":4678539,"rsi_14":0.0,"sma_20":83.05,"sma_60":83.37,"sma_120":80.91},{"date":"2025-06-23","open":81.15,"high":83.39,"low":79.86,"close":83.23,"volume":6066149,"rsi_14":77.14,"sma_20":82.78,"sma_60":83.48,"sma_120":80.82},{"date":"2025-06-24","open":84.95,"high":86.42,"low":84.59,"close":85.98,"volume":4989370,"rsi_14":100.0,"sma_20":83.89,"sma_60":83.97,"sma_120":80.77},{"date":"2025-06-25","open":86.44,"high":86.67,"low":85.45,"close":86.15,"volume":9082129,"rsi_14":97.89,"sma_20":85.0,"sma_60":84.25,"sma_120":80.75},{"date":"2025-06-26","open":86.87,"high":88.27,"low":86.61,"close":88.1,"volume":3594374,"rsi_14":97.04,"sma_20":86.78,"sma_60":84.69,"sma_120":80.75},{"date":"2025-06-27","open":88.43,"high":89.96,"low":87.59,"close":89.29,"volume":5038626,"rsi_14":100.0,"sma_20":88.25,"sma_60":85.1,"sma_120":80.77},{"date":"2025-06-30","open":90.37,"high":91.17,"low":89.37,"close":90.6,"volume":3606320,"rsi_14":100.0,"sma_20":89.36,"sma_60":85.68,"sma_120":80.77},{"date":"2025-07-01","open":89.88,"high":90.97,"low":89.53,"close":90.42,"volume":4161432,"rsi_14":88.0,"sma_20":90.44,"sma_60":86.17,"sma_120":80.76},{"date":"2025-07-02","open":90.26,"high":91.67,"low":89.98,"close":91.62,"volume":3174662,"rsi_14":87.05,"sma_20":91.32,"sma_60":87.01,"sma_120":80.78},{"date":"2025-07-03","open":92.45,"high":94.1,"low":92.43,"close":93.73,"volume":7128561,"rsi_14":100.0,"sma_20":92.44,"sma_60":87.83,"sma_120":80.82},{"date":"2025-07-07","open":92.79,"high":93.08,"low":90.32,"close":91.63,"volume":11653295,"rsi_14":50.12,"sma_20":92.7,"sma_60":88.65,"sma_120":80.88},{"date":"2025-07-08","open":91.87,"high":92.19,"low":91.06,"close":91.4,"volume":3804541,"rsi_14":0.0,"sma_20":92.95,"sma_60":89.46,"sma_120":80.93},{"date":"2025-07-09","open":92.49,"high":93.33,"low":91.66,"close":93.02,"volume":3908529,"rsi_14":87.63,"sma_20":93.3,"sma_60":90.47,"sma_120":80.99},{"date":"2025-07-10","open":93.08,"high":94.26,"low":92.55,"close":93.79,"volume":2812337,"rsi_14":100.0,"sma_20":93.32,"sma_60":91.34,"sma_120":81.02},{"date":"2025-07-11","open":92.32,"high":93.27,"low":91.8,"close":92.69,"volume":3626770,"rsi_14":41.27,"sma_20":93.58,"sma_60":91.88,"sma_120":81.05},{"date":"2025-07-14","open":92.49,"high":93.38,"low":91.88,"close":93.19,"volume":3503204,"rsi_14":31.48,"sma_20":94.04,"sma_60":92.47,"sma_120":81.05},{"date":"2025-07-15","open":94.42,"high":94.56,"low":91.96,"close":91.98,"volume":4709368,"rsi_14":29.48,"sma_20":93.78,"sma_60":92.8,"sma_120":81.03},{"date":"2025-07-16","open":92.66,"high":93.1,"low":90.16,"close":92.87,"volume":4315369,"rsi_14":42.18,"sma_20":93.55,"sma_60":93.1,"sma_120":81.0},{"date":"2025-07-17","open":92.95,"high":94.74,"low":92.87,"close":94.58,"volume":3739618,"rsi_14":100.0,"sma_20":94.02,"sma_60":93.44,"sma_120":80.97},{"date":"2025-07-18","open":95.05,"high":95.1,"low":93.77,"close":94.29,"volume":3652545,"rsi_14":85.64,"sma_20":94.3,"sma_60":93.76,"sma_120":80.95},{"date":"2025-07-21","open":94.8,"high":96.04,"low":94.6,"close":94.8,"volume":3257804,"rsi_14":63.75,"sma_20":95.01,"sma_60":94.03,"sma_120":80.97},{"date":"2025-07-22","open":94.92,"high":95.15,"low":93.59,"close":94.79,"volume":4304919,"rsi_14":98.08,"sma_20":95.5,"sma_60":94.12,"sma_120":80.97},{"date":"2025-07-23","open":95.98,"high":97.19,"low":95.17,"close":97.18,"volume":5023930,"rsi_14":99.59,"sma_20":96.15,"sma_60":94.59,"sma_120":80.99},{"date":"2025-07-24","open":97.36,"high":98.05,"low":97.08,"close":97.31,"volume":3815996,"rsi_14":100.0,"sma_20":96.91,"sma_60":95.08,"sma_120":81.01},{"date":"2025-07-25","open":97.49,"high":98.63,"low":97.38,"close":98.37,"volume":2698824,"rsi_14":100.0,"sma_20":97.81,"sma_60":95.53,"sma_120":81.05},{"date":"2025-07-28","open":98.59,"high":98.82,"low":97.68,"close":98.31,"volume":3500837,"rsi_14":94.69,"sma_20":98.7,"sma_60":95.91,"sma_120":81.11},{"date":"2025-07-29","open":98.95,"high":99.08,"low":97.09,"close":97.53,"volume":4143528,"rsi_14":0.0,"sma_20":98.79,"sma_60":96.32,"sma_120":81.14},{"date":"2025-07-30","open":97.82,"high":98.6,"low":95.78,"close":97.14,"volume":4817829,"rsi_14":0.0,"sma_20":98.74,"sma_60":96.65,"sma_120":81.16},{"date":"2025-07-31","open":99.38,"high":99.55,"low":95.41,"close":95.95,"volume":6467603,"rsi_14":0.0,"sma_20":98.13,"sma_60":96.98,"sma_120":81.16},{"date":"2025-08-01","open":93.29,"high":93.3,"low":90.1,"close":91.18,"volume":10145836,"rsi_14":0.0,"sma_20":97.77,"sma_60":96.96,"sma_120":81.15},{"date":"2025-08-04","open":92.91,"high":95.32,"low":92.86,"close":95.26,"volume":4692551,"rsi_14":46.09,"sma_20":95.76,"sma_60":96.9,"sma_120":81.15},{"date":"2025-08-05","open":95.57,"high":95.94,"low":93.4,"close":93.86,"volume":5604005,"rsi_14":39.81,"sma_20":95.59,"sma_60":96.89,"sma_120":81.14},{"date":"2025-08-06","open":94.3,"high":96.24,"low":93.89,"close":95.89,"volume":5062510,"rsi_14":59.25,"sma_20":94.92,"sma_60":96.95,"sma_120":81.16},{"date":"2025-08-07","open":97.52,"high":97.84,"low":94.28,"close":95.71,"volume":6357099,"rsi_14":91.93,"sma_20":96.06,"sma_60":97.03,"sma_120":81.15},{"date":"2025-08-08","open":96.46,"high":98.06,"low":96.31,"close":97.84,"volume":4244710,"rsi_14":92.27,"sma_20":96.71,"sma_60":97.09,"sma_120":81.15},{"date":"2025-08-11","open":97.93,"high":98.63,"low":96.64,"close":97.17,"volume":8795709,"rsi_14":71.43,"sma_20":96.88,"sma_60":97.08,"sma_120":81.15},{"date":"2025-08-12","open":98.29,"high":100.39,"low":97.64,"close":100.28,"volume":9329167,"rsi_14":82.2,"sma_20":98.66,"sma_60":97.24,"sma_120":81.16},{"date":"2025-08-13","open":101.32,"high":101.92,"low":100.29,"close":101.32,"volume":4181048,"rsi_14":100.0,"sma_20":100.07,"sma_60":97.49,"sma_120":81.2},{"date":"2025-08-14","open":100.31,"high":101.63,"low":100.07,"close":101.31,"volume":4596331,"rsi_14":99.06,"sma_20":100.95,"sma_60":97.81,"sma_120":81.28},{"date":"2025-08-15","open":101.74,"high":101.76,"low":100.06,"close":100.54,"volume":3990374,"rsi_14":0.0,"sma_20":101.8,"sma_60":98.09,"sma_120":81.36},{"date":"2025-08-18","open":100.21,"high":100.71,"low":99.88,"close":100.4,"volume":2917340,"rsi_14":0.0,"sma_20":101.83,"sma_60":98.47,"sma_120":81.45},{"date":"2025-08-19","open":100.29,"high":100.77,"low":98.12,"close":98.71,"volume":4918891,"rsi_14":0.0,"sma_20":101.17,"sma_60":99.1,"sma_120":81.53},{"date":"2025-08-20","open":98.52,"high":98.64,"low":95.53,"close":97.88,"volume":6987943,"rsi_14":0.0,"sma_20":100.3,"sma_60":99.32,"sma_120":81.64},{"date":"2025-08-21","open":97.04,"high":97.83,"low":95.92,"close":96.74,"volume":5617830,"rsi_14":0.0,"sma_20":99.35,"sma_60":99.56,"sma_120":81.7},{"date":"2025-08-22","open":97.63,"high":101.63,"low":97.41,"close":101.04,"volume":4977883,"rsi_14":79.05,"sma_20":99.51,"sma_60":100.0,"sma_120":81.84},{"date":"2025-08-25","open":100.46,"high":101.04,"low":99.68,"close":99.75,"volume":3383876,"rsi_14":76.81,"sma_20":99.77,"sma_60":100.34,"sma_120":82.0},{"date":"2025-08-26","open":99.59,"high":101.11,"low":99.27,"close":100.94,"volume":2891166,"rsi_14":48.02,"sma_20":100.54,"sma_60":100.6,"sma_120":82.14},{"date":"2025-08-27","open":100.66,"high":101.95,"low":100.6,"close":101.58,"volume":2982748,"rsi_14":100.0,"sma_20":101.76,"sma_60":100.97,"sma_120":82.33},{"date":"2025-08-28","open":101.9,"high":102.92,"low":100.97,"close":102.65,"volume":3147403,"rsi_14":100.0,"sma_20":102.17,"sma_60":101.17,"sma_120":82.51},{"date":"2025-08-29","open":101.87,"high":102.02,"low":99.81,"close":100.7,"volume":4312263,"rsi_14":46.61,"sma_20":102.22,"sma_60":101.16,"sma_120":82.73},{"date":"2025-09-02","open":97.14,"high":98.52,"low":95.92,"close":98.47,"volume":5353675,"rsi_14":20.38,"sma_20":102.28,"sma_60":101.07,"sma_120":82.95},{"date":"2025-09-03","open":99.51,"high":100.22,"low":98.5,"close":99.94,"volume":4249796,"rsi_14":26.09,"sma_20":101.7,"sma_60":100.87,"sma_120":83.18},{"date":"2025-09-04","open":100.3,"high":102.48,"low":99.85,"close":102.43,"volume":3360186,"rsi_14":100.0,"sma_20":101.32,"sma_60":101.0,"sma_120":83.44},{"date":"2025-09-05","open":103.51,"high":103.87,"low":99.66,"close":101.44,"volume":9369584,"rsi_14":71.51,"sma_20":101.5,"sma_60":101.23,"sma_120":83.67},{"date":"2025-09-08","open":102.12,"high":102.7,"low":101.46,"close":102.2,"volume":3935545,"rsi_14":43.5,"sma_20":102.45,"sma_60":101.59,"sma_120":83.88},{"date":"2025-09-09","open":102.27,"high":103.12,"low":101.42,"close":102.91,"volume":3650664,"rsi_14":100.0,"sma_20":103.19,"sma_60":102.11,"sma_120":84.13},{"date":"2025-09-10","open":104.43,"high":104.88,"low":103.01,"close":103.78,"volume":5225701,"rsi_14":100.0,"sma_20":103.53,"sma_60":102.34,"sma_120":84.36},{"date":"2025-09-11","open":104.67,"high":106.64,"low":104.39,"close":106.3,"volume":3537800,"rsi_14":100.0,"sma_20":104.76,"sma_60":102.89,"sma_120":84.61},{"date":"2025-09-12","open":106.24,"high":106.95,"low":105.88,"close":106.1,"volume":3841711,"rsi_14":92.7,"sma_20":105.74,"sma_60":103.32,"sma_120":84.87},{"date":"2025-09-15","open":107.18,"high":107.85,"low":107.04,"close":107.73,"volume":3340201,"rsi_14":89.19,"sma_20":106.96,"sma_60":103.84,"sma_120":85.1},{"date":"2025-09-16","open":108.03,"high":108.19,"low":106.92,"close":107.26,"volume":2634294,"rsi_14":77.46,"sma_20":107.83,"sma_60":104.23,"sma_120":85.33},{"date":"2025-09-17","open":107.3,"high":108.1,"low":104.47,"close":106.87,"volume":3874231,"rsi_14":0.0,"sma_20":107.98,"sma_60":104.75,"sma_120":85.58},{"date":"2025-09-18","open":108.19,"high":109.63,"low":107.4,"close":108.35,"volume":3454943,"rsi_14":79.26,"sma_20":108.55,"sma_60":105.58,"sma_120":85.85},{"date":"2025-09-19","open":109.2,"high":110.26,"low":108.24,"close":109.79,"volume":3174981,"rsi_14":100.0,"sma_20":109.07,"sma_60":106.41,"sma_120":86.17},{"date":"2025-09-22","open":109.08,"high":111.6,"low":109.07,"close":111.36,"volume":2957223,"rsi_14":100.0,"sma_20":110.1,"sma_60":107.16,"sma_120":86.49},{"date":"2025-09-23","open":111.31,"high":111.61,"low":108.94,"close":109.58,"volume":7066298,"rsi_14":46.88,"sma_20":110.79,"sma_60":107.84,"sma_120":86.79},{"date":"2025-09-24","open":110.17,"high":110.21,"low":107.76,"close":108.45,"volume":3510813,"rsi_14":0.0,"sma_20":110.76,"sma_60":108.35,"sma_120":87.06},{"date":"2025-09-25","open":106.88,"high":107.59,"low":105.14,"close":106.9,"volume":4041667,"rsi_14":0.0,"sma_20":109.98,"sma_60":108.67,"sma_120":87.42},{"date":"2025-09-26","open":107.57,"high":108.96,"low":106.78,"close":108.63,"volume":2771623,"rsi_14":52.73,"sma_20":109.24,"sma_60":109.06,"sma_120":87.88},{"date":"2025-09-29","open":109.88,"high":110.32,"low":108.68,"close":109.52,"volume":2844752,"rsi_14":100.0,"sma_20":109.17,"sma_60":109.31,"sma_120":88.36},{"date":"2025-09-30","open":109.15,"high":110.98,"low":108.53,"close":110.68,"volume":2917999,"rsi_14":100.0,"sma_20":109.73,"sma_60":109.68,"sma_120":88.87},{"date":"2025-10-01","open":109.23,"high":112.32,"low":109.19,"close":111.89,"volume":3445638,"rsi_14":100.0,"sma_20":110.98,"sma_60":110.01,"sma_120":89.26},{"date":"2025-10-02","open":112.86,"high":112.89,"low":110.99,"close":112.19,"volume":2831196,"rsi_14":100.0,"sma_20":111.88,"sma_60":110.41,"sma_120":89.72},{"date":"2025-10-03","open":112.51,"high":113.85,"low":111.6,"close":112.06,"volume":7475542,"rsi_14":70.45,"sma_20":112.52,"sma_60":110.82,"sma_120":90.15},{"date":"2025-10-06","open":113.3,"high":113.74,"low":112.21,"close":113.29,"volume":3938300,"rsi_14":90.44,"sma_20":113.17,"sma_60":111.22,"sma_120":90.58},{"date":"2025-10-07","open":113.76,"high":113.95,"low":111.27,"close":112.01,"volume":3798362,"rsi_14":49.0,"sma_20":113.21,"sma_60":111.39,"sma_120":91.0},{"date":"2025-10-08","open":112.57,"high":114.0,"low":112.12,"close":113.95,"volume":2993931,"rsi_14":60.37,"sma_20":113.65,"sma_60":111.59,"sma_120":91.48},{"date":"2025-10-09","open":114.14,"high":114.36,"low":111.96,"close":112.97,"volume":3089829,"rsi_14":66.33,"sma_20":113.88,"sma_60":111.85,"sma_120":91.94},{"date":"2025-10-10","open":113.34,"high":114.23,"low":103.6,"close":103.74,"volume":6745119,"rsi_14":15.93,"sma_20":113.4,"sma_60":111.78,"sma_120":92.36},{"date":"2025-10-13","open":107.29,"high":109.19,"low":106.87,"close":108.45,"volume":5053089,"rsi_14":33.81,"sma_20":110.57,"sma_60":111.59,"sma_120":92.78},{"date":"2025-10-14","open":105.52,"high":109.76,"low":103.55,"close":107.97,"volume":6512749,"rsi_14":32.69,"sma_20":110.27,"sma_60":111.58,"sma_120":93.18},{"date":"2025-10-15","open":110.21,"high":111.87,"low":106.38,"close":109.35,"volume":6250051,"rsi_14":92.75,"sma_20":108.89,"sma_60":111.53,"sma_120":93.56},{"date":"2025-10-16","open":110.24,"high":111.12,"low":105.42,"close":107.15,"volume":7103152,"rsi_14":33.99,"sma_20":108.33,"sma_60":111.46,"sma_120":93.91},{"date":"2025-10-17","open":106.51,"high":109.53,"low":105.84,"close":108.85,"volume":7076109,"rsi_14":58.27,"sma_20":109.04,"sma_60":111.17,"sma_120":94.27},{"date":"2025-10-20","open":110.29,"high":112.69,"low":110.27,"close":112.23,"volume":3365402,"rsi_14":100.0,"sma_20":110.19,"sma_60":110.97,"sma_120":94.65},{"date":"2025-10-21","open":112.29,"high":113.06,"low":111.56,"close":112.2,"volume":3153764,"rsi_14":99.13,"sma_20":110.91,"sma_60":110.98,"sma_120":95.03},{"date":"2025-10-22","open":112.53,"high":112.53,"low":108.19,"close":110.43,"volume":5975289,"rsi_14":65.2,"sma_20":111.08,"sma_60":110.93,"sma_120":95.38},{"date":"2025-10-23","open":110.53,"high":112.82,"low":110.4,"close":112.28,"volume":3158560,"rsi_14":51.09,"sma_20":112.6,"sma_60":110.77,"sma_120":95.72},{"date":"2025-10-24","open":114.62,"high":115.63,"low":114.22,"close":114.92,"volume":3595848,"rsi_14":100.0,"sma_20":113.28,"sma_60":110.85,"sma_120":96.1},{"date":"2025-10-27","open":117.79,"high":119.19,"low":117.47,"close":119.03,"volume":7237608,"rsi_14":100.0,"sma_20":115.0,"sma_60":111.36,"sma_120":96.52},{"date":"2025-10-28","open":119.96,"high":120.92,"low":118.8,"close":119.91,"volume":3934244,"rsi_14":100.0,"sma_20":117.39,"sma_60":112.71,"sma_120":96.95},{"date":"2025-10-29","open":120.78,"high":121.31,"low":117.74,"close":120.04,"volume":4883993,"rsi_14":100.0,"sma_20":119.34,"sma_60":113.69,"sma_120":97.36},{"date":"2025-10-30","open":118.2,"high":119.28,"low":116.13,"close":116.18,"volume":5256977,"rsi_14":3.24,"sma_20":119.66,"sma_60":114.37,"sma_120":97.75},{"date":"2025-10-31","open":118.69,"high":118.73,"low":115.71,"close":117.09,"volume":4429390,"rsi_14":19.0,"sma_20":119.17,"sma_60":115.02,"sma_120":98.08},{"date":"2025-11-03","open":118.98,"high":119.05,"low":116.03,"close":117.82,"volume":2429058,"rsi_14":69.25,"sma_20":113.65,"sma_60":108.15,"sma_120":98.41},{"date":"2025-11-04","open":114.0,"high":116.02,"low":113.23,"close":113.63,"volume":3891260,"rsi_14":57.54,"sma_20":113.73,"sma_60":108.42,"sma_120":98.7},{"date":"2025-11-05","open":113.39,"high":116.35,"low":112.98,"close":114.63,"volume":8998488,"rsi_14":63.76,"sma_20":113.77,"sma_60":108.66,"sma_120":98.99},{"date":"2025-11-06","open":114.13,"high":114.57,"low":110.16,"close":110.95,"volume":5431496,"rsi_14":53.61,"sma_20":113.66,"sma_60":108.82,"sma_120":99.24},{"date":"2025-11-07","open":109.69,"high":111.27,"low":106.36,"close":111.24,"volume":12608879,"rsi_14":48.09,"sma_20":114.04,"sma_60":108.98,"sma_120":99.48},{"date":"2025-11-10","open":114.26,"high":116.72,"low":113.17,"close":116.27,"volume":5189341,"rsi_14":56.55,"sma_20":114.44,"sma_60":109.24,"sma_120":99.78},{"date":"2025-11-11","open":115.57,"high":117.43,"low":114.95,"close":117.08,"volume":9453610,"rsi_14":61.06,"sma_20":114.89,"sma_60":109.52,"sma_120":100.11},{"date":"2025-11-12","open":118.09,"high":118.11,"low":116.08,"close":117.28,"volume":4067684,"rsi_14":58.78,"sma_20":115.29,"sma_60":109.83,"sma_120":100.45},{"date":"2025-11-13","open":115.78,"high":115.97,"low":110.67,"close":111.44,"volume":6528710,"rsi_14":44.49,"sma_20":115.51,"sma_60":110.05,"sma_120":100.75},{"date":"2025-11-14","open":108.01,"high":113.12,"low":106.96,"close":111.27,"volume":8431268,"rsi_14":35.98,"sma_20":115.63,"sma_60":110.29,"sma_120":101.02},{"date":"2025-11-17","open":110.13,"high":112.1,"low":106.4,"close":108.12,"volume":7817647,"rsi_14":30.33,"sma_20":115.42,"sma_60":110.41,"sma_120":101.27},{"date":"2025-11-18","open":106.33,"high":107.82,"low":103.3,"close":105.42,"volume":14555858,"rsi_14":27.53,"sma_20":115.08,"sma_60":110.5,"sma_120":101.48},{"date":"2025-11-19","open":105.68,"high":108.81,"low":104.7,"close":106.54,"volume":6096361,"rsi_14":33.82,"sma_20":114.89,"sma_60":110.59,"sma_120":101.71},{"date":"2025-11-20","open":111.5,"high":112.77,"low":101.34,"close":101.64,"volume":13208306,"rsi_14":27.14,"sma_20":114.35,"sma_60":110.59,"sma_120":101.89},{"date":"2025-11-21","open":102.72,"high":107.18,"low":100.77,"close":104.62,"volume":9366665,"rsi_14":31.68,"sma_20":113.83,"sma_60":110.62,"sma_120":102.08},{"date":"2025-11-24","open":106.33,"high":109.82,"low":105.79,"close":109.22,"volume":4765031,"rsi_14":43.94,"sma_20":113.34,"sma_60":110.76,"sma_120":102.31},{"date":"2025-11-25","open":109.09,"high":112.82,"low":107.07,"close":112.2,"volume":6056552,"rsi_14":46.85,"sma_20":112.95,"sma_60":110.98,"sma_120":102.58},{"date":"2025-11-26","open":113.45,"high":115.51,"low":113.05,"close":114.49,"volume":4848464,"rsi_14":54.77,"sma_20":112.67,"sma_60":111.22,"sma_120":102.84},{"date":"2025-11-28","open":115.0,"high":116.41,"low":114.84,"close":116.28,"volume":1939500,"rsi_14":56.54,"sma_20":112.68,"sma_60":111.45,"sma_120":103.12},{"date":"2025-12-01","open":113.9,"high":116.04,"low":113.87,"close":114.66,"volume":3759700,"rsi_14":47.7,"sma_20":112.55,"sma_60":111.67,"sma_120":103.37},{"date":"2025-12-02","open":115.44,"high":116.41,"low":114.13,"close":115.23,"volume":3166400,"rsi_14":47.36,"sma_20":112.42,"sma_60":111.89,"sma_120":103.64},{"date":"2025-12-03","open":114.76,"high":116.94,"low":114.29,"close":116.36,"volume":8301900,"rsi_14":48.73,"sma_20":112.56,"sma_60":112.11,"sma_120":103.9},{"date":"2025-12-04","open":117.1,"high":117.15,"low":115.07,"close":116.67,"volume":8951400,"rsi_14":58.63,"sma_20":112.66,"sma_60":112.32,"sma_120":104.19},{"date":"2025-12-05","open":117.12,"high":118.6,"low":116.65,"close":117.18,"volume":4176300,"rsi_14":59.63,"sma_20":112.98,"sma_60":112.5,"sma_120":104.47},{"date":"2025-12-08","open":117.66,"high":117.66,"low":115.07,"close":116.11,"volume":3259300,"rsi_14":63.96,"sma_20":113.22,"sma_60":112.67,"sma_120":104.76},{"date":"2025-12-09","open":115.83,"high":116.97,"low":115.55,"close":115.77,"volume":2850700,"rsi_14":69.72,"sma_20":113.2,"sma_60":112.8,"sma_120":105.04},{"date":"2025-12-10","open":115.53,"high":118.77,"low":114.86,"close":117.99,"volume":4736100,"rsi_14":70.94,"sma_20":113.24,"sma_60":112.97,"sma_120":105.35},{"date":"2025-12-11","open":116.75,"high":118.88,"low":115.23,"close":118.7,"volume":8899500,"rsi_14":86.87,"sma_20":113.31,"sma_60":113.17,"sma_120":105.64},{"date":"2025-12-12","open":118.27,"high":118.59,"low":113.57,"close":114.88,"volume":8048300,"rsi_14":71.42,"sma_20":113.49,"sma_60":113.28,"sma_120":105.88},{"date":"2025-12-15","open":116.89,"high":116.89,"low":113.62,"close":114.35,"volume":4198700,"rsi_14":62.89,"sma_20":113.64,"sma_60":113.35,"sma_120":106.12},{"date":"2025-12-16","open":113.53,"high":114.48,"low":111.41,"close":113.38,"volume":5046400,"rsi_14":53.27,"sma_20":113.91,"sma_60":113.38,"sma_120":106.33},{"date":"2025-12-17","open":113.86,"high":114.11,"low":109.49,"close":109.59,"volume":7185500,"rsi_14":37.38,"sma_20":114.12,"sma_60":113.38,"sma_120":106.5},{"date":"2025-12-18","open":112.6,"high":114.12,"low":111.27,"close":112.04,"volume":3841600,"rsi_14":39.43,"sma_20":114.39,"sma_60":113.44,"sma_120":106.68},{"date":"2025-12-19","open":113.05,"high":115.24,"low":112.95,"close":114.97,"volume":2549900,"rsi_14":50.74,"sma_20":115.07,"sma_60":113.57,"sma_120":106.88},{"date":"2025-12-22","open":116.65,"high":117.37,"low":116.02,"close":117.05,"volume":2176700,"rsi_14":53.98,"sma_20":115.69,"sma_60":113.71,"sma_120":107.09},{"date":"2025-12-23","open":116.61,"high":118.79,"low":116.57,"close":118.65,"volume":2696400,"rsi_14":54.9,"sma_20":116.17,"sma_60":113.87,"sma_120":107.3},{"date":"2025-12-24","open":118.61,"high":120.08,"low":118.54,"close":119.79,"volume":1741200,"rsi_14":55.84,"sma_20":116.53,"sma_60":114.01,"sma_120":107.53},{"date":"2025-12-26","open":119.9,"high":120.43,"low":119.18,"close":119.7,"volume":1795500,"rsi_14":54.67,"sma_20":116.78,"sma_60":114.14,"sma_120":107.77},{"date":"2025-12-29","open":118.27,"high":119.11,"low":117.48,"close":118.39,"volume":2248000,"rsi_14":54.14,"sma_20":116.87,"sma_60":114.24,"sma_120":107.98},{"date":"2025-12-30","open":118.18,"high":118.73,"low":117.73,"close":117.92,"volume":2475100,"rsi_14":53.82,"sma_20":117.01,"sma_60":114.33,"sma_120":108.17},{"date":"2025-12-31","open":117.97,"high":118.07,"low":115.17,"close":115.25,"volume":3808600,"rsi_14":43.66,"sma_20":117.0,"sma_60":114.36,"sma_120":108.36},{"date":"2026-01-02","open":117.08,"high":117.68,"low":114.12,"close":115.82,"volume":5800900,"rsi_14":43.33,"sma_20":116.95,"sma_60":114.42,"sma_120":108.54},{"date":"2026-01-05","open":117.48,"high":118.95,"low":117.42,"close":118.07,"volume":4456100,"rsi_14":56.34,"sma_20":117.01,"sma_60":114.48,"sma_120":108.76},{"date":"2026-01-06","open":118.17,"high":120.4,"low":118.09,"close":120.12,"volume":3595300,"rsi_14":61.32,"sma_20":117.14,"sma_60":114.59,"sma_120":108.98},{"date":"2026-01-07","open":120.31,"high":121.24,"low":118.8,"close":118.98,"volume":3610200,"rsi_14":60.91,"sma_20":117.27,"sma_60":114.84,"sma_120":109.18},{"date":"2026-01-08","open":118.53,"high":119.44,"low":117.83,"close":118.83,"volume":3402700,"rsi_14":71.7,"sma_20":117.4,"sma_60":115.01,"sma_120":109.39},{"date":"2026-01-09","open":119.36,"high":121.78,"low":118.62,"close":121.11,"volume":4287500,"rsi_14":71.45,"sma_20":117.54,"sma_60":115.23,"sma_120":109.6},{"date":"2026-01-12","open":119.34,"high":122.17,"low":119.33,"close":121.69,"volume":2699400,"rsi_14":67.72,"sma_20":117.68,"sma_60":115.43,"sma_120":109.82},{"date":"2026-01-13","open":121.87,"high":122.14,"low":119.67,"close":120.89,"volume":3235400,"rsi_14":60.49,"sma_20":117.96,"sma_60":115.65,"sma_120":110.02},{"date":"2026-01-14","open":119.44,"high":119.81,"low":116.9,"close":119.14,"volume":4994900,"rsi_14":50.47,"sma_20":118.19,"sma_60":115.82,"sma_120":110.2},{"date":"2026-01-15","open":121.24,"high":121.7,"low":119.52,"close":120.01,"volume":3370600,"rsi_14":50.65,"sma_20":118.51,"sma_60":115.95,"sma_120":110.37},{"date":"2026-01-16","open":120.65,"high":120.96,"low":118.83,"close":119.6,"volume":2621276,"rsi_14":49.71,"sma_20":118.99,"sma_60":116.06,"sma_120":110.55},{"date":"2026-01-20","open":114.31,"high":116.0,"low":111.77,"close":112.28,"volume":6412300,"rsi_14":36.88,"sma_20":118.99,"sma_60":116.09,"sma_120":110.67},{"date":"2026-01-21","open":113.27,"high":117.78,"low":112.53,"close":116.07,"volume":8321700,"rsi_14":46.54,"sma_20":119.03,"sma_60":116.15,"sma_120":110.82},{"date":"2026-01-22","open":118.33,"high":118.99,"low":116.87,"close":117.88,"volume":3846700,"rsi_14":55.1,"sma_20":119.05,"sma_60":116.19,"sma_120":111.0},{"date":"2026-01-23","open":117.4,"high":118.83,"low":116.89,"close":117.9,"volume":3078100,"rsi_14":54.13,"sma_20":119.0,"sma_60":116.17,"sma_120":111.22},{"date":"2026-01-26","open":118.53,"high":120.43,"low":118.28,"close":119.7,"volume":2851800,"rsi_14":53.3,"sma_20":118.99,"sma_60":116.16,"sma_120":111.42},{"date":"2026-01-27","open":120.44,"high":121.64,"low":120.12,"close":121.13,"volume":2185000,"rsi_14":52.1,"sma_20":119.07,"sma_60":116.17,"sma_120":111.65},{"date":"2026-01-28","open":121.91,"high":122.31,"low":120.28,"close":121.06,"volume":3340100,"rsi_14":54.51,"sma_20":119.2,"sma_60":116.25,"sma_120":111.85},{"date":"2026-01-29","open":121.48,"high":121.83,"low":115.47,"close":120.21,"volume":5738800,"rsi_14":52.89,"sma_20":119.31,"sma_60":116.29,"sma_120":112.05},{"date":"2026-01-30","open":119.04,"high":120.27,"low":116.56,"close":119.08,"volume":5040000,"rsi_14":45.51,"sma_20":119.51,"sma_60":116.31,"sma_120":112.23},{"date":"2026-02-02","open":117.85,"high":121.63,"low":117.78,"close":120.89,"volume":3755000,"rsi_14":48.33,"sma_20":119.76,"sma_60":116.43,"sma_120":112.42},{"date":"2026-02-03","open":121.25,"high":121.62,"low":114.88,"close":117.73,"volume":6288300,"rsi_14":43.96,"sma_20":119.74,"sma_60":116.47,"sma_120":112.57},{"date":"2026-02-04","open":118.14,"high":118.65,"low":113.74,"close":115.98,"volume":7964800,"rsi_14":43.96,"sma_20":119.54,"sma_60":116.55,"sma_120":112.68},{"date":"2026-02-05","open":113.29,"high":114.68,"low":110.71,"close":111.54,"volume":8208900,"rsi_14":35.78,"sma_20":119.16,"sma_60":116.55,"sma_120":112.77},{"date":"2026-02-06","open":113.41,"high":118.78,"low":113.19,"close":117.96,"volume":5952900,"rsi_14":47.71,"sma_20":119.12,"sma_60":116.57,"sma_120":112.91},{"date":"2026-02-09","open":117.29,"high":120.59,"low":116.76,"close":119.61,"volume":3025149,"rsi_14":62.15,"sma_20":119.04,"sma_60":116.61,"sma_120":113.06},{"date":"2026-02-10","open":120.18,"high":120.96,"low":118.42,"close":118.62,"volume":3257639,"rsi_14":54.58,"sma_20":118.89,"sma_60":116.63,"sma_120":113.23},{"date":"2026-02-11","open":120.72,"high":121.11,"low":117.04,"close":118.47,"volume":3171344,"rsi_14":51.3,"sma_20":118.77,"sma_60":116.74,"sma_120":113.4},{"date":"2026-02-12","open":119.7,"high":120.24,"low":112.56,"close":112.99,"volume":7066811,"rsi_14":42.12,"sma_20":118.46,"sma_60":116.76,"sma_120":113.53},{"date":"2026-02-13","open":113.06,"high":115.37,"low":110.99,"close":113.01,"volume":5644437,"rsi_14":38.61,"sma_20":118.11,"sma_60":116.84,"sma_120":113.62},{"date":"2026-02-17","open":112.28,"high":114.59,"low":110.05,"close":113.56,"volume":5004116,"rsi_14":36.83,"sma_20":117.81,"sma_60":116.97,"sma_120":113.74},{"date":"2026-02-18","open":114.18,"high":116.73,"low":113.59,"close":115.26,"volume":3928600,"rsi_14":40.36,"sma_20":117.96,"sma_60":117.11,"sma_120":113.85},{"date":"2026-02-19","open":114.02,"high":115.22,"low":112.88,"close":114.38,"volume":3688200,"rsi_14":40.34,"sma_20":117.87,"sma_60":117.32,"sma_120":113.95},{"date":"2026-02-20","open":113.15,"high":117.02,"low":112.91,"close":116.72,"volume":5506072,"rsi_14":46.24,"sma_20":117.81,"sma_60":117.52,"sma_120":114.07},{"date":"2026-02-23","open":115.88,"high":117.0,"low":112.14,"close":113.16,"volume":4202500,"rsi_14":38.32,"sma_20":117.58,"sma_60":117.58,"sma_120":114.17},{"date":"2026-02-24","open":112.78,"high":116.01,"low":111.92,"close":115.56,"volume":2711554,"rsi_14":46.68,"sma_20":117.37,"sma_60":117.63,"sma_120":114.31},{"date":"2026-02-25","open":116.94,"high":118.71,"low":116.9,"close":118.42,"volume":2395150,"rsi_14":53.69,"sma_20":117.23,"sma_60":117.69,"sma_120":114.46},{"date":"2026-02-26","open":118.46,"high":118.52,"low":113.91,"close":116.46,"volume":3088298,"rsi_14":58.0,"sma_20":117.0,"sma_60":117.69,"sma_120":114.57},{"date":"2026-02-27","open":113.19,"high":115.1,"low":112.5,"close":114.8,"volume":4246948,"rsi_14":43.99,"sma_20":116.73,"sma_60":117.69,"sma_120":114.68},{"date":"2026-03-02","open":111.02,"high":115.94,"low":110.68,"close":114.81,"volume":3561601,"rsi_14":40.25,"sma_20":116.52,"sma_60":117.67,"sma_120":114.78},{"date":"2026-03-03","open":109.11,"high":112.91,"low":106.43,"close":111.74,"volume":6462184,"rsi_14":37.17,"sma_20":116.06,"sma_60":117.59,"sma_120":114.85},{"date":"2026-03-04","open":112.28,"high":114.99,"low":111.31,"close":114.1,"volume":4122861,"rsi_14":42.51,"sma_20":115.88,"sma_60":117.54,"sma_120":114.93},{"date":"2026-03-05","open":112.58,"high":114.29,"low":109.35,"close":112.2,"volume":6184260,"rsi_14":48.4,"sma_20":115.69,"sma_60":117.46,"sma_120":114.98},{"date":"2026-03-06","open":108.15,"high":109.49,"low":106.35,"close":107.68,"volume":5464329,"rsi_14":41.12,"sma_20":115.5,"sma_60":117.31,"sma_120":114.99},{"date":"2026-03-09","open":104.85,"high":111.28,"low":102.84,"close":110.48,"volume":9035163,"rsi_14":45.08,"sma_20":115.12,"sma_60":117.21,"sma_120":115.01},{"date":"2026-03-10","open":110.3,"high":112.89,"low":108.71,"close":109.82,"volume":6101904,"rsi_14":41.3,"sma_20":114.63,"sma_60":117.07,"sma_120":115.02},{"date":"2026-03-11","open":110.16,"high":111.27,"low":108.01,"close":109.45,"volume":4038529,"rsi_14":41.96,"sma_20":114.17,"sma_60":116.91,"sma_120":115.04},{"date":"2026-03-12","open":106.91,"high":107.15,"low":104.35,"close":104.43,"volume":6017592,"rsi_14":31.54,"sma_20":113.46,"sma_60":116.73,"sma_120":115.0},{"date":"2026-03-13","open":105.83,"high":107.28,"low":102.15,"close":102.55,"volume":6598976,"rsi_14":33.24,"sma_20":112.94,"sma_60":116.53,"sma_120":114.94},{"date":"2026-03-16","open":105.36,"high":107.06,"low":104.78,"close":105.63,"volume":4607114,"rsi_14":34.6,"sma_20":112.57,"sma_60":116.39,"sma_120":114.89},{"date":"2026-03-17","open":107.22,"high":108.19,"low":106.13,"close":106.45,"volume":2942631,"rsi_14":30.16,"sma_20":112.21,"sma_60":116.34,"sma_120":114.86},{"date":"2026-03-18","open":105.27,"high":105.9,"low":101.9,"close":102.02,"volume":5114089,"rsi_14":27.88,"sma_20":111.54,"sma_60":116.16,"sma_120":114.8},{"date":"2026-03-19","open":99.83,"high":102.65,"low":99.04,"close":101.18,"volume":5536610,"rsi_14":28.62,"sma_20":110.88,"sma_60":115.93,"sma_120":114.75},{"date":"2026-03-20","open":100.43,"high":100.5,"low":95.02,"close":96.66,"volume":6060677,"rsi_14":25.05,"sma_20":109.87,"sma_60":115.58,"sma_120":114.65},{"date":"2026-03-23","open":100.9,"high":102.99,"low":99.1,"close":99.77,"volume":7422163,"rsi_14":33.55,"sma_20":109.2,"sma_60":115.26,"sma_120":114.56},{"date":"2026-03-24","open":97.91,"high":100.49,"low":97.25,"close":98.73,"volume":4261015,"rsi_14":27.91,"sma_20":108.35,"sma_60":114.91,"sma_120":114.46},{"date":"2026-03-25","open":101.18,"high":102.2,"low":99.2,"close":100.3,"volume":2340004,"rsi_14":32.38,"sma_20":107.43,"sma_60":114.58,"sma_120":114.36},{"date":"2026-03-26","open":98.12,"high":99.42,"low":94.84,"close":94.97,"volume":3849485,"rsi_14":31.61,"sma_20":106.34,"sma_60":114.18,"sma_120":114.21},{"date":"2026-03-27","open":93.71,"high":93.79,"low":89.59,"close":90.01,"volume":5761250,"rsi_14":22.35,"sma_20":105.08,"sma_60":113.71,"sma_120":114.02},{"date":"2026-03-30","open":92.52,"high":92.64,"low":87.95,"close":89.09,"volume":4420162,"rsi_14":22.17,"sma_20":103.78,"sma_60":113.27,"sma_120":113.81},{"date":"2026-03-31","open":91.99,"high":97.3,"low":91.61,"close":96.77,"volume":5505994,"rsi_14":35.63,"sma_20":103.02,"sma_60":112.95,"sma_120":113.68},{"date":"2026-04-01","open":98.36,"high":100.44,"low":97.99,"close":98.95,"volume":3922645,"rsi_14":43.24,"sma_20":102.24,"sma_60":112.62,"sma_120":113.55},{"date":"2026-04-02","open":94.89,"high":100.08,"low":94.3,"close":99.16,"volume":3625111,"rsi_14":45.53,"sma_20":101.58,"sma_60":112.27,"sma_120":113.43},{"date":"2026-04-06","open":99.13,"high":100.87,"low":98.98,"close":100.52,"volume":2757475,"rsi_14":43.1,"sma_20":101.21,"sma_60":111.96,"sma_120":113.4},{"date":"2026-04-07","open":99.46,"high":100.78,"low":96.89,"close":100.63,"volume":4321247,"rsi_14":42.04,"sma_20":100.7,"sma_60":111.65,"sma_120":113.33},{"date":"2026-04-08","open":108.45,"high":108.8,"low":106.24,"close":108.22,"volume":3757358,"rsi_14":57.25,"sma_20":100.61,"sma_60":111.43,"sma_120":113.33},{"date":"2026-04-09","open":107.73,"high":110.73,"low":107.2,"close":110.12,"volume":3291358,"rsi_14":60.31,"sma_20":100.63,"sma_60":111.23,"sma_120":113.33},{"date":"2026-04-10","open":110.74,"high":111.1,"low":109.34,"close":109.77,"volume":2719198,"rsi_14":66.93,"sma_20":100.89,"sma_60":111.04,"sma_120":113.35},{"date":"2026-04-13","open":108.82,"high":113.11,"low":108.43,"close":112.98,"volume":3408676,"rsi_14":67.02,"sma_20":101.4,"sma_60":110.93,"sma_120":113.38},{"date":"2026-04-14","open":113.78,"high":117.18,"low":113.77,"close":117.08,"volume":3235042,"rsi_14":71.98,"sma_20":101.96,"sma_60":110.88,"sma_120":113.41},{"date":"2026-04-15","open":117.53,"high":120.02,"low":117.01,"close":119.79,"volume":3551748,"rsi_14":72.88,"sma_20":102.62,"sma_60":110.88,"sma_120":113.47},{"date":"2026-04-16","open":120.42,"high":121.28,"low":119.11,"close":120.69,"volume":3081287,"rsi_14":83.69,"sma_20":103.54,"sma_60":111.01,"sma_120":113.55},{"date":"2026-04-17","open":122.94,"high":126.15,"low":122.76,"close":124.95,"volume":4673326,"rsi_14":96.62,"sma_20":104.72,"sma_60":111.16,"sma_120":113.65},{"date":"2026-04-20","open":124.21,"high":124.84,"low":122.87,"close":124.21,"volume":3255230,"rsi_14":97.08,"sma_20":106.09,"sma_60":111.26,"sma_120":113.73},{"date":"2026-04-21","open":125.0,"high":125.53,"low":121.02,"close":121.8,"volume":4154385,"rsi_14":89.07,"sma_20":107.19,"sma_60":111.32,"sma_120":113.74},{"date":"2026-04-22","open":124.33,"high":125.52,"low":123.88,"close":125.41,"volume":3173624,"rsi_14":89.53,"sma_20":108.51,"sma_60":111.41,"sma_120":113.78},{"date":"2026-04-23","open":124.44,"high":125.98,"low":120.67,"close":123.89,"volume":4548068,"rsi_14":85.54,"sma_20":109.69,"sma_60":111.45,"sma_120":113.81},{"date":"2026-04-24","open":125.0,"high":126.97,"low":124.12,"close":126.71,"volume":3567636,"rsi_14":86.13,"sma_20":111.28,"sma_60":111.54,"sma_120":113.89},{"date":"2026-04-27","open":126.24,"high":127.53,"low":125.78,"close":127.31,"volume":2978567,"rsi_14":86.31,"sma_20":113.15,"sma_60":111.66,"sma_120":113.98},{"date":"2026-04-28","open":125.47,"high":126.04,"low":124.12,"close":125.41,"volume":2688547,"rsi_14":77.69,"sma_20":114.97,"sma_60":111.76,"sma_120":114.03},{"date":"2026-04-29","open":125.0,"high":125.65,"low":123.63,"close":125.34,"volume":3050281,"rsi_14":76.06,"sma_20":116.4,"sma_60":111.83,"sma_120":114.13},{"date":"2026-04-30","open":126.91,"high":129.6,"low":124.7,"close":128.89,"volume":4065276,"rsi_14":79.5,"sma_20":117.9,"sma_60":112.01,"sma_120":114.24},{"date":"2026-05-01","open":130.32,"high":132.28,"low":129.9,"close":130.01,"volume":3525895,"rsi_14":78.08,"sma_20":119.45,"sma_60":112.24,"sma_120":114.4},{"date":"2026-05-04","open":129.63,"high":130.74,"low":126.92,"close":128.56,"volume":3118143,"rsi_14":70.75,"sma_20":120.86,"sma_60":112.52,"sma_120":114.54},{"date":"2026-05-05","open":130.51,"high":132.24,"low":130.36,"close":131.56,"volume":2785165,"rsi_14":71.05,"sma_20":122.41,"sma_60":112.74,"sma_120":114.66},{"date":"2026-05-06","open":133.92,"high":137.44,"low":133.78,"close":137.0,"volume":3485876,"rsi_14":75.09,"sma_20":123.85,"sma_60":113.03,"sma_120":114.82},{"date":"2026-05-07","open":137.69,"high":138.28,"low":134.72,"close":135.72,"volume":3651542,"rsi_14":68.24,"sma_20":125.13,"sma_60":113.31,"sma_120":114.97},{"date":"2026-05-08","open":137.5,"high":139.21,"low":137.3,"close":138.91,"volume":2452063,"rsi_14":72.99,"sma_20":126.59,"sma_60":113.65,"sma_120":115.19},{"date":"2026-05-11","open":138.32,"high":140.72,"low":138.28,"close":139.78,"volume":2677334,"rsi_14":79.56,"sma_20":127.93,"sma_60":114.09,"sma_120":115.43},{"date":"2026-05-12","open":138.53,"high":139.59,"low":135.63,"close":139.22,"volume":3254039,"rsi_14":75.24,"sma_20":129.04,"sma_60":114.52,"sma_120":115.68},{"date":"2026-05-13","open":139.33,"high":142.38,"low":137.65,"close":141.52,"volume":2808022,"rsi_14":81.34,"sma_20":130.13,"sma_60":114.99,"sma_120":115.98},{"date":"2026-05-14","open":142.27,"high":145.61,"low":142.21,"close":144.78,"volume":2713946,"rsi_14":81.63,"sma_20":131.34,"sma_60":115.47,"sma_120":116.29},{"date":"2026-05-15","open":141.04,"high":141.97,"low":138.79,"close":139.42,"volume":3097944,"rsi_14":68.17,"sma_20":132.06,"sma_60":115.89,"sma_120":116.61},{"date":"2026-05-18","open":139.85,"high":140.73,"low":136.18,"close":139.05,"volume":3798130,"rsi_14":71.45,"sma_20":132.81,"sma_60":116.26,"sma_120":116.89},{"date":"2026-05-19","open":136.93,"high":138.52,"low":135.09,"close":136.34,"volume":3691696,"rsi_14":65.96,"sma_20":133.54,"sma_60":116.64,"sma_120":117.11},{"date":"2026-05-20","open":137.4,"high":140.83,"low":136.4,"close":140.52,"volume":2811174,"rsi_14":66.57,"sma_20":134.29,"sma_60":117.05,"sma_120":117.34},{"date":"2026-05-21","open":138.94,"high":142.47,"low":138.11,"close":141.27,"volume":2879661,"rsi_14":66.22,"sma_20":135.16,"sma_60":117.43,"sma_120":117.56},{"date":"2026-05-22","open":143.16,"high":144.68,"low":142.18,"close":142.76,"volume":2448477,"rsi_14":70.43,"sma_20":135.97,"sma_60":117.86,"sma_120":117.78},{"date":"2026-05-26","open":145.28,"high":146.48,"low":144.32,"close":145.54,"volume":2193601,"rsi_14":70.24,"sma_20":136.88,"sma_60":118.37,"sma_120":118.03},{"date":"2026-05-27","open":145.73,"high":145.99,"low":144.16,"close":145.52,"volume":2206647,"rsi_14":64.63,"sma_20":137.89,"sma_60":118.88,"sma_120":118.28},{"date":"2026-05-28","open":145.27,"high":148.18,"low":144.75,"close":147.86,"volume":2325136,"rsi_14":70.12,"sma_20":139.02,"sma_60":119.48,"sma_120":118.54},{"date":"2026-05-29","open":148.52,"high":149.79,"low":147.81,"close":148.85,"volume":3014143,"rsi_14":67.76,"sma_20":140.02,"sma_60":120.06,"sma_120":118.8},{"date":"2026-06-01","open":148.17,"high":151.04,"low":147.78,"close":149.96,"volume":2581155,"rsi_14":68.03,"sma_20":141.02,"sma_60":120.68,"sma_120":119.07},{"date":"2026-06-02","open":149.11,"high":151.07,"low":148.9,"close":150.54,"volume":2229545,"rsi_14":70.04,"sma_20":142.12,"sma_60":121.39,"sma_120":119.35},{"date":"2026-06-03","open":149.67,"high":150.08,"low":147.0,"close":147.39,"volume":2545232,"rsi_14":60.1,"sma_20":142.91,"sma_60":122.01,"sma_120":119.61},{"date":"2026-06-04","open":146.09,"high":149.72,"low":145.71,"close":149.0,"volume":2076997,"rsi_14":57.69,"sma_20":143.51,"sma_60":122.66,"sma_120":119.87},{"date":"2026-06-05","open":146.07,"high":146.36,"low":136.15,"close":137.23,"volume":4587909,"rsi_14":46.76,"sma_20":143.59,"sma_60":123.12,"sma_120":120.01},{"date":"2026-06-08","open":140.53,"high":141.61,"low":137.63,"close":138.26,"volume":2952647,"rsi_14":48.86,"sma_20":143.56,"sma_60":123.68,"sma_120":120.21},{"date":"2026-06-09","open":140.65,"high":142.48,"low":128.92,"close":136.93,"volume":4841245,"rsi_14":50.89,"sma_20":143.41,"sma_60":124.25,"sma_120":120.39},{"date":"2026-06-10","open":134.88,"high":137.66,"low":130.39,"close":130.4,"volume":4295832,"rsi_14":35.74,"sma_20":142.97,"sma_60":124.66,"sma_120":120.53},{"date":"2026-06-11","open":132.14,"high":138.27,"low":129.86,"close":136.99,"volume":3954978,"rsi_14":44.82,"sma_20":142.75,"sma_60":125.17,"sma_120":120.75},{"date":"2026-06-12","open":138.56,"high":140.64,"low":135.45,"close":139.1,"volume":2894240,"rsi_14":45.63,"sma_20":142.46,"sma_60":125.78,"sma_120":120.97},{"date":"2026-06-15","open":144.82,"high":147.54,"low":144.77,"close":146.41,"volume":2673114,"rsi_14":50.94,"sma_20":142.81,"sma_60":126.53,"sma_120":121.23},{"date":"2026-06-16","open":146.32,"high":146.78,"low":143.56,"close":143.82,"volume":1787323,"rsi_14":48.27,"sma_20":143.05,"sma_60":127.32,"sma_120":121.45},{"date":"2026-06-17","open":144.31,"high":144.82,"low":137.44,"close":138.43,"volume":2812423,"rsi_14":40.95,"sma_20":143.16,"sma_60":127.96,"sma_120":121.61},{"date":"2026-06-18","open":143.13,"high":143.4,"low":140.97,"close":142.49,"volume":2145400,"rsi_14":44.24,"sma_20":143.25,"sma_60":128.69,"sma_120":121.8},{"date":"2026-06-22","open":143.06,"high":144.43,"low":140.46,"close":141.11,"volume":1971674,"rsi_14":42.02,"sma_20":143.25,"sma_60":129.37,"sma_120":121.97},{"date":"2026-06-23","open":134.99,"high":138.43,"low":134.28,"close":135.08,"volume":2681723,"rsi_14":37.31,"sma_20":142.86,"sma_60":130.04,"sma_120":122.11},{"date":"2026-06-24","open":135.72,"high":138.47,"low":133.46,"close":134.7,"volume":2241392,"rsi_14":38.88,"sma_20":142.3,"sma_60":130.78,"sma_120":122.25},{"date":"2026-06-25","open":137.82,"high":138.09,"low":132.75,"close":134.73,"volume":2382287,"rsi_14":37.19,"sma_20":141.75,"sma_60":131.54,"sma_120":122.4},{"date":"2026-06-26","open":132.19,"high":136.44,"low":131.11,"close":132.08,"volume":2524097,"rsi_14":44.3,"sma_20":140.94,"sma_60":132.12,"sma_120":122.53},{"date":"2026-06-29","open":136.4,"high":139.16,"low":133.95,"close":138.76,"volume":2182692,"rsi_14":50.18,"sma_20":140.42,"sma_60":132.78,"sma_120":122.7},{"date":"2026-06-30","open":138.86,"high":142.75,"low":138.74,"close":141.79,"volume":2087607,"rsi_14":54.13,"sma_20":140.0,"sma_60":133.49,"sma_120":122.88},{"date":"2026-07-01","open":140.94,"high":143.53,"low":139.5,"close":141.39,"volume":2094242,"rsi_14":60.91,"sma_20":139.52,"sma_60":134.17,"sma_120":123.06},{"date":"2026-07-02","open":142.24,"high":144.4,"low":138.02,"close":140.77,"volume":3075997,"rsi_14":54.04,"sma_20":139.18,"sma_60":134.83,"sma_120":123.24},{"date":"2026-07-06","open":142.81,"high":145.01,"low":142.17,"close":144.41,"volume":1847009,"rsi_14":55.61,"sma_20":138.93,"sma_60":135.43,"sma_120":123.43},{"date":"2026-07-07","open":143.75,"high":144.14,"low":140.84,"close":142.21,"volume":2457186,"rsi_14":44.26,"sma_20":139.16,"sma_60":135.96,"sma_120":123.6},{"date":"2026-07-08","open":139.67,"high":141.32,"low":137.52,"close":140.83,"volume":2032850,"rsi_14":45.67,"sma_20":139.28,"sma_60":136.48,"sma_120":123.76},{"date":"2026-07-09","open":141.92,"high":144.6,"low":140.99,"close":144.39,"volume":1620898,"rsi_14":57.77,"sma_20":139.63,"sma_60":136.99,"sma_120":123.96},{"date":"2026-07-10","open":144.47,"high":146.45,"low":142.27,"close":146.16,"volume":1919813,"rsi_14":54.92,"sma_20":140.41,"sma_60":137.47,"sma_120":124.18},{"date":"2026-07-13","open":144.68,"high":145.54,"low":142.14,"close":142.73,"volume":1951558,"rsi_14":51.81,"sma_20":140.68,"sma_60":137.85,"sma_120":124.37},{"date":"2026-07-14","open":143.76,"high":145.1,"low":142.46,"close":144.28,"volume":1920823,"rsi_14":64.07,"sma_20":140.92,"sma_60":138.24,"sma_120":124.63},{"date":"2026-07-15","open":145.6,"high":146.41,"low":143.34,"close":145.87,"volume":1821975,"rsi_14":67.17,"sma_20":140.88,"sma_60":138.59,"sma_120":124.87},{"date":"2026-07-16","open":144.74,"high":145.75,"low":141.95,"close":143.61,"volume":1910724,"rsi_14":62.77,"sma_20":140.85,"sma_60":138.9,"sma_120":125.08},{"date":"2026-07-17","open":138.47,"high":141.43,"low":137.75,"close":139.05,"volume":2368334,"rsi_14":59.5,"sma_20":140.87,"sma_60":139.19,"sma_120":125.25},{"date":"2026-07-20","open":141.12,"high":142.14,"low":138.1,"close":138.47,"volume":2026985,"rsi_14":49.53,"sma_20":140.65,"sma_60":139.4,"sma_120":125.41},{"date":"2026-07-21","open":140.74,"high":142.29,"low":139.57,"close":141.89,"volume":1462944,"rsi_14":50.16,"sma_20":140.68,"sma_60":139.7,"sma_120":125.57},{"date":"2026-07-22","open":140.89,"high":142.8,"low":140.74,"close":141.27,"volume":1425355,"rsi_14":49.81,"sma_20":140.97,"sma_60":139.93,"sma_120":125.74},{"date":"2026-07-23","open":136.69,"high":138.51,"low":134.34,"close":136.13,"volume":2487190,"rsi_14":43.5,"sma_20":141.04,"sma_60":140.08,"sma_120":125.87},{"date":"2026-07-24","open":136.12,"high":139.0,"low":135.43,"close":136.27,"volume":1720326,"rsi_14":37.36,"sma_20":141.12,"sma_60":140.25,"sma_120":126.01},{"date":"2026-07-27","open":139.56,"high":139.96,"low":134.61,"close":136.36,"volume":1863094,"rsi_14":40.28,"sma_20":141.33,"sma_60":140.43,"sma_120":126.13},{"date":"2026-07-28","open":136.39,"high":138.41,"low":134.65,"close":137.3,"volume":1806766,"rsi_14":44.05,"sma_20":141.26,"sma_60":140.57,"sma_120":126.29},{"date":"2026-07-29","open":136.76,"high":138.3,"low":130.78,"close":131.01,"volume":3180838,"rsi_14":29.34,"sma_20":140.72,"sma_60":140.58,"sma_120":126.41},{"date":"2026-07-30","open":134.44,"high":137.88,"low":133.72,"close":137.57,"volume":2348497,"rsi_14":38.44,"sma_20":140.53,"sma_60":140.72,"sma_120":126.62},{"date":"2026-07-31","open":139.11,"high":141.39,"low":135.19,"close":140.28,"volume":2848319,"rsi_14":46.64,"sma_20":140.5,"sma_60":140.86,"sma_120":126.8},{"date":"2026-08-03","open":141.66,"high":146.86,"low":141.5,"close":146.32,"volume":2789598,"rsi_14":52.49,"sma_20":140.6,"sma_60":141.01,"sma_120":127.02},{"date":"2026-08-04","open":148.0,"high":155.41,"low":147.96,"close":154.14,"volume":3560395,"rsi_14":58.77,"sma_20":141.2,"sma_60":141.32,"sma_120":127.31},{"date":"2026-08-05","open":156.87,"high":157.5,"low":153.11,"close":153.24,"volume":2404190,"rsi_14":60.51,"sma_20":141.82,"sma_60":141.55,"sma_120":127.6},{"date":"2026-08-06","open":153.46,"high":154.41,"low":151.86,"close":152.43,"volume":1637075},{"date":"2026-08-07","open":153.8,"high":155.53,"low":152.98,"close":155.06,"volume":1844147,"rsi_14":68.81,"sma_20":142.66,"sma_60":142.01,"sma_120":128.27},{"date":"2026-08-10","open":154.68,"high":156.17,"low":154.21,"close":154.98,"volume":1754543,"rsi_14":66.05,"sma_20":143.28,"sma_60":142.23,"sma_120":128.61},{"date":"2026-08-11","open":155.87,"high":155.87,"low":152.71,"close":153.36,"volume":1627983,"rsi_14":64.47,"sma_20":143.73,"sma_60":142.37,"sma_120":128.92},{"date":"2026-08-12","open":155.79,"high":155.96,"low":153.9,"close":154.55,"volume":1652112,"rsi_14":74.35,"sma_20":144.16,"sma_60":142.62,"sma_120":129.25},{"date":"2026-08-13","open":155.93,"high":158.63,"low":155.52,"close":157.68,"volume":1820612},{"date":"2026-08-14","open":158.0,"high":158.16,"low":156.13,"close":156.63,"volume":1510372,"rsi_14":74.26,"sma_20":145.75,"sma_60":143.26,"sma_120":129.95},{"date":"2026-08-17","open":156.5,"high":156.9,"low":154.3,"close":154.4,"volume":1521745,"rsi_14":69.86,"sma_20":146.54,"sma_60":143.48,"sma_120":130.27},{"date":"2026-08-18","open":151.97,"high":152.48,"low":150.93,"close":151.19,"volume":1899939,"rsi_14":75.2,"sma_20":147.01,"sma_60":143.64,"sma_120":130.54},{"date":"2026-08-19","open":152.92,"high":154.15,"low":151.63,"close":152.16,"volume":1827164,"rsi_14":71.21,"sma_20":147.55,"sma_60":143.79,"sma_120":130.83},{"date":"2026-08-20","open":150.25,"high":151.57,"low":147.95,"close":148.28,"volume":2025293},{"date":"2026-08-21","open":150.13,"high":151.2,"low":149.06,"close":149.88,"volume":1645456,"rsi_14":55.72,"sma_20":148.84,"sma_60":143.9,"sma_120":131.39},{"date":"2026-08-24","open":149.43,"high":149.6,"low":147.82,"close":148.58,"volume":1812458,"rsi_14":38.7,"sma_20":149.45,"sma_60":143.91,"sma_120":131.69},{"date":"2026-08-25","open":150.09,"high":150.46,"low":148.34,"close":149.94,"volume":1729071},{"date":"2026-08-26","open":149.18,"high":150.77,"low":148.77,"close":149.97,"volume":1157405,"rsi_14":45.11,"sma_20":151.04,"sma_60":143.92,"sma_120":132.3},{"date":"2026-08-27","open":151.44,"high":153.67,"low":150.64,"close":152.91,"volume":1886810,"rsi_14":45.63,"sma_20":151.8,"sma_60":143.95,"sma_120":132.67},{"date":"2026-08-28","open":153.23,"high":155.33,"low":151.18,"close":151.78,"volume":2375662,"rsi_14":43.76,"sma_20":152.37,"sma_60":144.02,"sma_120":133.01},{"date":"2026-08-31","open":150.57,"high":150.94,"low":149.01,"close":150.27,"volume":1533631,"rsi_14":43.95,"sma_20":152.57,"sma_60":144.03,"sma_120":133.35},{"date":"2026-09-01","open":147.35,"high":148.94,"low":145.89,"close":147.15,"volume":2363466,"rsi_14":36.53,"sma_20":152.22,"sma_60":144.19,"sma_120":133.66},{"date":"2026-09-02","open":147.58,"high":149.9,"low":147.21,"close":149.14,"volume":1350812,"rsi_14":33.78,"sma_20":152.02,"sma_60":144.37,"sma_120":134.02},{"date":"2026-09-03","open":150.69,"high":154.3,"low":150.41,"close":153.73,"volume":1896110,"rsi_14":45.14,"sma_20":152.08,"sma_60":144.64,"sma_120":134.45},{"date":"2026-09-04","open":152.93,"high":153.47,"low":151.17,"close":151.88,"volume":1502801,"rsi_14":45.74,"sma_20":151.92,"sma_60":145.0,"sma_120":134.83},{"date":"2026-09-08","open":151.16,"high":151.51,"low":148.85,"close":149.3,"volume":1522072},{"date":"2026-09-09","open":148.19,"high":148.4,"low":146.37,"close":147.19,"volume":1474358,"rsi_14":41.71,"sma_20":151.33,"sma_60":145.33,"sma_120":135.55},{"date":"2026-09-10","open":144.62,"high":145.77,"low":143.81,"close":144.5,"volume":2369684},{"date":"2026-09-11","open":148.27,"high":149.24,"low":147.73,"close":148.02,"volume":1836241,"rsi_14":46.97,"sma_20":150.35,"sma_60":145.36,"sma_120":136.34},{"date":"2026-09-14","open":144.95,"high":147.57,"low":144.31,"close":145.99,"volume":1776071,"rsi_14":45.88,"sma_20":149.81,"sma_60":145.48,"sma_120":136.72},{"date":"2026-09-15","open":145.58,"high":145.72,"low":143.28,"close":143.97,"volume":1373587},{"date":"2026-09-16","open":145.15,"high":146.36,"low":139.53,"close":142.1,"volume":2379161,"rsi_14":38.45,"sma_20":148.84,"sma_60":145.51,"sma_120":137.44},{"date":"2026-09-17","open":147.15,"high":147.35,"low":145.36,"close":146.88,"volume":1616134,"rsi_14":41.54,"sma_20":148.57,"sma_60":145.7,"sma_120":137.87},{"date":"2026-09-18","open":147.08,"high":147.46,"low":145.12,"close":147.19,"volume":1353008,"rsi_14":43.44,"sma_20":148.52,"sma_60":145.91,"sma_120":138.34},{"date":"2026-09-21","open":149.89,"high":154.87,"low":149.81,"close":154.07,"volume":2052256},{"date":"2026-09-22","open":154.3,"high":155.03,"low":153.51,"close":154.01,"volume":1721303,"rsi_14":59.18,"sma_20":149.0,"sma_60":146.59,"sma_120":139.36},{"date":"2026-09-23","open":153.32,"high":153.45,"low":149.54,"close":150.3,"volume":1607518,"rsi_14":51.57,"sma_20":149.02,"sma_60":146.79,"sma_120":139.78},{"date":"2026-09-24","open":148.1,"high":150.92,"low":147.6,"close":149.99,"volume":1628201,"rsi_14":44.59,"sma_20":149.02,"sma_60":146.92,"sma_120":140.21},{"date":"2026-09-25","open":150.73,"high":152.79,"low":149.33,"close":152.2,"volume":1827718,"rsi_14":50.46,"sma_20":148.98,"sma_60":147.1,"sma_120":140.63},{"date":"2026-09-28","open":150.44,"high":151.13,"low":147.69,"close":148.75,"volume":2328129,"rsi_14":49.26,"sma_20":148.83,"sma_60":147.24,"sma_120":141.03},{"date":"2026-09-29","open":149.47,"high":149.48,"low":146.86,"close":147.96,"volume":1627988,"rsi_14":51.11,"sma_20":148.72,"sma_60":147.3,"sma_120":141.36},{"date":"2026-09-30","open":149.2,"high":150.89,"low":146.73,"close":146.97,"volume":2195228},{"date":"2026-10-01","open":147.95,"high":148.69,"low":144.74,"close":147.75,"volume":2486368,"rsi_14":49.59,"sma_20":148.64,"sma_60":147.49,"sma_120":141.98},{"date":"2026-10-02","open":151.42,"high":152.62,"low":149.43,"close":150.88,"volume":2455439,"rsi_14":57.81,"sma_20":148.5,"sma_60":147.6,"sma_120":142.3},{"date":"2026-10-05","open":150.87,"high":154.9,"low":150.86,"close":153.89,"volume":2044152,"rsi_14":65.45,"sma_20":148.6,"sma_60":147.73,"sma_120":142.6},{"date":"2026-10-06","open":155.82,"high":157.88,"low":155.71,"close":156.41,"volume":1648651,"rsi_14":71.74,"sma_20":148.95,"sma_60":147.96,"sma_120":142.9},{"date":"2026-10-07","open":154.33,"high":155.6,"low":153.06,"close":155.16,"volume":1838238,"rsi_14":64.21,"sma_20":149.35,"sma_60":148.14,"sma_120":143.19},{"date":"2026-10-08","open":153.72,"high":155.06,"low":151.08,"close":153.13,"volume":2105739,"rsi_14":59.66,"sma_20":149.78,"sma_60":148.26,"sma_120":143.42},{"date":"2026-10-09","open":154.41,"high":156.25,"low":153.75,"close":155.72,"volume":1863711,"rsi_14":53.11,"sma_20":150.17,"sma_60":148.46,"sma_120":143.68},{"date":"2026-10-12","open":155.9,"high":156.25,"low":154.86,"close":155.46,"volume":1092597,"rsi_14":52.66,"sma_20":150.64,"sma_60":148.73,"sma_120":143.96},{"date":"2026-10-13","open":154.97,"high":155.8,"low":154.16,"close":155.4,"volume":1621218,"rsi_14":60.85,"sma_20":151.21,"sma_60":149.01,"sma_120":144.21},{"date":"2026-10-14","open":153.48,"high":154.31,"low":148.58,"close":150.36,"volume":2530786,"rsi_14":50.6,"sma_20":151.62,"sma_60":149.16,"sma_120":144.43},{"date":"2026-10-15","open":148.32,"high":152.16,"low":147.3,"close":151.52,"volume":2442186,"rsi_14":48.8,"sma_20":151.86,"sma_60":149.33,"sma_120":144.63},{"date":"2026-10-16","open":152.25,"high":152.27,"low":144.87,"close":146.43,"volume":2612036,"rsi_14":45.86,"sma_20":151.81,"sma_60":149.5,"sma_120":144.79},{"date":"2026-10-19","open":148.6,"high":150.48,"low":147.84,"close":148.27,"volume":1656632,"rsi_14":50.55,"sma_20":151.53,"sma_60":149.7,"sma_120":144.98},{"date":"2026-10-20","open":147.81,"high":151.5,"low":146.9,"close":149.58,"volume":1829522,"rsi_14":54.6,"sma_20":151.31,"sma_60":149.92,"sma_120":145.18},{"date":"2026-10-21","open":150.82,"high":152.73,"low":149.25,"close":152.01,"volume":1841757,"rsi_14":56.73,"sma_20":151.39,"sma_60":150.16,"sma_120":145.37},{"date":"2026-10-22","open":147.97,"high":148.7,"low":144.88,"close":146.53,"volume":3075880,"rsi_14":43.67,"sma_20":151.22,"sma_60":150.42,"sma_120":145.5},{"date":"2026-10-23","open":144.13,"high":146.11,"low":143.38,"close":144.04,"volume":1910738,"rsi_14":35.39,"sma_20":150.81,"sma_60":150.53,"sma_120":145.63}],"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":"ProShares UltraPro S&P500","phase":"above-fold","symbol_resolved":true}