{"status":"ok","report":{"price_analysis":{"current":69.32,"change_1d":2.6,"change_7d":-1.0,"change_30d":3.7,"high_30d":68.78,"low_30d":60.95,"position_in_range":107.0,"support":61.73,"resistance":68.0},"summary":"State Street Energy Select Sector SPDR ETF(XLE)은(는) S&P 500 Energy를 추종하는 ETF입니다, 순자산 $38.67B. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 73.7로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(1.34)가 시그널선(1.06)을 상회합니다(골든크로스). 현재가가 SMA20(65)과 SMA60(63) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 60~70 (현재 위치 76%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 74","rsi_14":73.70517928286858,"macd":1.3439586506528372,"macd_signal":1.0648407490334968,"sma_20":65.0365,"sma_60":63.326333333333324,"bb_upper":69.87672013962175,"bb_lower":60.196279860378255,"atr_14":1.4404214285714316},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"C","percentile":68,"summary":"RSI 74","metrics":[{"name":"RSI (14)","value":73.7,"unit":"","percentile":74,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":3.7,"unit":"%","percentile":60,"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":["RSI 74 과매수 구간"],"catalysts":["이동평균선 정배열 상승 추세"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 74 과매수 구간"],"catalysts":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":2.5821,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":null,"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":2.58,"summary":"배당수익률 2.58%","metrics":[{"name":"배당수익률","value":2.58,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:46:05.537660+00:00","sections":{"fundamental":{"status":"available"},"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"price_history":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-22"}}},"is_etf":true,"etf":{"base_index":"S&P 500 Energy","issuer":"State Street Investment Management","category":"Equity Energy","expense_ratio":0.08,"aum":38671942000.0,"aum_display":"$38.67B","dividend_yield":2.65,"tracking_error":null,"holdings":[{"ticker":"XOM","name":"Exxon Mobil Corp","weight":22.12},{"ticker":"CVX","name":"Chevron Corp","weight":16.6},{"ticker":"COP","name":"ConocoPhillips","weight":6.78},{"ticker":"SLB","name":"SLB Ltd","weight":4.69},{"ticker":"WMB","name":"Williams Companies Inc","weight":4.33},{"ticker":"VLO","name":"Valero Energy Corp","weight":4.3},{"ticker":"MPC","name":"Marathon Petroleum Corp","weight":4.22},{"ticker":"EOG","name":"EOG Resources Inc","weight":4.16},{"ticker":"PSX","name":"Phillips 66","weight":4.08},{"ticker":"BKR","name":"Baker Hughes Co Class A","weight":3.63}],"holdings_count":10,"source":"yfinance","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":69.32,"change_pct":2.59,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-11-25","close":45.1278},{"date":"2024-11-26","close":45.0662},{"date":"2024-11-27","close":45.0189},{"date":"2024-11-29","close":45.213},{"date":"2024-12-02","close":44.735},{"date":"2024-12-03","close":44.7302},{"date":"2024-12-04","close":43.6511},{"date":"2024-12-05","close":43.8215},{"date":"2024-12-06","close":43.0785},{"date":"2024-12-09","close":43.0075},{"date":"2024-12-10","close":42.714},{"date":"2024-12-11","close":42.785},{"date":"2024-12-12","close":42.4395},{"date":"2024-12-13","close":42.2265},{"date":"2024-12-16","close":41.2989},{"date":"2024-12-17","close":40.9913},{"date":"2024-12-18","close":39.7797},{"date":"2024-12-19","close":39.4341},{"date":"2024-12-20","close":39.8223},{"date":"2024-12-23","close":40.0561},{"date":"2024-12-24","close":40.395},{"date":"2024-12-26","close":40.3615},{"date":"2024-12-27","close":40.3568},{"date":"2024-12-30","close":40.352},{"date":"2024-12-31","close":40.8818},{"date":"2025-01-02","close":41.359},{"date":"2025-01-03","close":41.7456},{"date":"2025-01-06","close":41.5547},{"date":"2025-01-07","close":41.9699},{"date":"2025-01-08","close":42.0129},{"date":"2025-01-10","close":42.1847},{"date":"2025-01-13","close":43.0724},{"date":"2025-01-14","close":43.5353},{"date":"2025-01-15","close":44.1796},{"date":"2025-01-16","close":44.4994},{"date":"2025-01-17","close":44.843},{"date":"2025-01-21","close":44.6139},{"date":"2025-01-22","close":43.8026},{"date":"2025-01-23","close":44.003},{"date":"2025-01-24","close":43.5783},{"date":"2025-01-27","close":43.1249},{"date":"2025-01-28","close":42.7144},{"date":"2025-01-29","close":42.8099},{"date":"2025-01-30","close":43.0294},{"date":"2025-01-31","close":41.8267},{"date":"2025-02-03","close":42.0892},{"date":"2025-02-04","close":42.9721},{"date":"2025-02-05","close":43.0628},{"date":"2025-02-06","close":42.2706},{"date":"2025-02-07","close":42.2658},{"date":"2025-02-10","close":43.1964},{"date":"2025-02-11","close":43.5448},{"date":"2025-02-12","close":42.4949},{"date":"2025-02-13","close":42.8146},{"date":"2025-02-14","close":42.9865},{"date":"2025-02-18","close":43.5735},{"date":"2025-02-19","close":43.9171},{"date":"2025-02-20","close":44.318},{"date":"2025-02-21","close":43.3969},{"date":"2025-02-24","close":43.4064},{"date":"2025-02-25","close":42.7812},{"date":"2025-02-26","close":42.5378},{"date":"2025-02-27","close":42.7669},{"date":"2025-02-28","close":43.4303},{"date":"2025-03-03","close":41.9126},{"date":"2025-03-04","close":41.507},{"date":"2025-03-05","close":40.9008},{"date":"2025-03-06","close":41.0249},{"date":"2025-03-07","close":41.7265},{"date":"2025-03-10","close":42.0367},{"date":"2025-03-11","close":41.7026},{"date":"2025-03-12","close":41.8935},{"date":"2025-03-13","close":41.6072},{"date":"2025-03-14","close":42.8385},{"date":"2025-03-17","close":43.521},{"date":"2025-03-18","close":43.5926},{"date":"2025-03-19","close":44.3037},{"date":"2025-03-20","close":44.4659},{"date":"2025-03-21","close":44.1557},{"date":"2025-03-24","close":44.6588},{"date":"2025-03-25","close":44.8416},{"date":"2025-03-26","close":45.1061},{"date":"2025-03-27","close":44.6685},{"date":"2025-03-28","close":44.4568},{"date":"2025-03-31","close":44.9474},{"date":"2025-04-01","close":45.212},{"date":"2025-04-02","close":45.2745},{"date":"2025-04-03","close":41.7201},{"date":"2025-04-04","close":37.8819},{"date":"2025-04-07","close":37.6366},{"date":"2025-04-08","close":36.766},{"date":"2025-04-09","close":39.6134},{"date":"2025-04-10","close":37.0257},{"date":"2025-04-11","close":37.9444},{"date":"2025-04-14","close":38.0791},{"date":"2025-04-15","close":38.0213},{"date":"2025-04-16","close":38.334},{"date":"2025-04-17","close":39.1997},{"date":"2025-04-21","close":38.1753},{"date":"2025-04-22","close":39.1468},{"date":"2025-04-23","close":39.0747},{"date":"2025-04-24","close":39.7},{"date":"2025-04-25","close":39.6278},{"date":"2025-04-28","close":39.9068},{"date":"2025-04-29","close":39.7913},{"date":"2025-04-30","close":38.7188},{"date":"2025-05-01","close":38.863},{"date":"2025-05-02","close":39.4306},{"date":"2025-05-05","close":38.7188},{"date":"2025-05-06","close":38.7284},{"date":"2025-05-07","close":38.7428},{"date":"2025-05-08","close":39.2526},{"date":"2025-05-09","close":39.647},{"date":"2025-05-12","close":40.6811},{"date":"2025-05-13","close":41.2535},{"date":"2025-05-14","close":41.0034},{"date":"2025-05-15","close":41.1766},{"date":"2025-05-16","close":41.114},{"date":"2025-05-19","close":40.5801},{"date":"2025-05-20","close":40.205},{"date":"2025-05-21","close":39.4643},{"date":"2025-05-22","close":39.3104},{"date":"2025-05-23","close":39.4354},{"date":"2025-05-27","close":39.7769},{"date":"2025-05-28","close":39.2719},{"date":"2025-05-29","close":39.5653},{"date":"2025-05-30","close":39.2142},{"date":"2025-06-02","close":39.7288},{"date":"2025-06-03","close":40.2002},{"date":"2025-06-04","close":39.4162},{"date":"2025-06-05","close":39.3777},{"date":"2025-06-06","close":40.1184},{"date":"2025-06-09","close":40.1954},{"date":"2025-06-10","close":40.912},{"date":"2025-06-11","close":41.5036},{"date":"2025-06-12","close":41.6479},{"date":"2025-06-13","close":42.3742},{"date":"2025-06-16","close":42.2491},{"date":"2025-06-17","close":42.6435},{"date":"2025-06-18","close":42.3646},{"date":"2025-06-20","close":42.7975},{"date":"2025-06-23","close":41.7152},{"date":"2025-06-24","close":41.1721},{"date":"2025-06-25","close":40.9927},{"date":"2025-06-26","close":41.5794},{"date":"2025-06-27","close":41.3612},{"date":"2025-06-30","close":41.1236},{"date":"2025-07-01","close":41.4388},{"date":"2025-07-02","close":42.1516},{"date":"2025-07-03","close":42.2001},{"date":"2025-07-07","close":41.7928},{"date":"2025-07-08","close":42.9177},{"date":"2025-07-09","close":42.6995},{"date":"2025-07-10","close":43.0244},{"date":"2025-07-11","close":43.2183},{"date":"2025-07-14","close":42.7431},{"date":"2025-07-15","close":42.1273},{"date":"2025-07-16","close":41.7637},{"date":"2025-07-17","close":42.0207},{"date":"2025-07-18","close":41.6812},{"date":"2025-07-21","close":41.2497},{"date":"2025-07-22","close":41.4436},{"date":"2025-07-23","close":42.0934},{"date":"2025-07-24","close":42.394},{"date":"2025-07-25","close":42.234},{"date":"2025-07-28","close":42.7141},{"date":"2025-07-29","close":43.1416},{"date":"2025-07-30","close":42.5257},{"date":"2025-07-31","close":42.2977},{"date":"2025-08-01","close":41.512},{"date":"2025-08-04","close":41.4198},{"date":"2025-08-05","close":41.4732},{"date":"2025-08-06","close":41.09},{"date":"2025-08-07","close":40.93},{"date":"2025-08-08","close":41.1919},{"date":"2025-08-11","close":40.8621},{"date":"2025-08-12","close":41.0609},{"date":"2025-08-13","close":41.5362},{"date":"2025-08-14","close":41.4974},{"date":"2025-08-15","close":41.4974},{"date":"2025-08-18","close":41.2501},{"date":"2025-08-19","close":41.2646},{"date":"2025-08-20","close":41.609},{"date":"2025-08-21","close":41.8952},{"date":"2025-08-22","close":42.7488},{"date":"2025-08-25","close":42.8603},{"date":"2025-08-26","close":42.7924},{"date":"2025-08-27","close":43.2726},{"date":"2025-08-28","close":43.6024},{"date":"2025-08-29","close":43.84},{"date":"2025-09-02","close":43.9031},{"date":"2025-09-03","close":42.9185},{"date":"2025-09-04","close":43.2047},{"date":"2025-09-05","close":42.3705},{"date":"2025-09-08","close":42.2735},{"date":"2025-09-09","close":42.4772},{"date":"2025-09-10","close":43.2192},{"date":"2025-09-11","close":43.2289},{"date":"2025-09-12","close":42.9719},{"date":"2025-09-15","close":42.8264},{"date":"2025-09-16","close":43.5442},{"date":"2025-09-17","close":43.646},{"date":"2025-09-18","close":43.5102},{"date":"2025-09-19","close":42.9331},{"date":"2025-09-22","close":42.884},{"date":"2025-09-23","close":43.6226},{"date":"2025-09-24","close":44.19},{"date":"2025-09-25","close":44.5862},{"date":"2025-09-26","close":44.9971},{"date":"2025-09-29","close":44.1704},{"date":"2025-09-30","close":43.7008},{"date":"2025-10-01","close":43.7008},{"date":"2025-10-02","close":43.2606},{"date":"2025-10-03","close":43.4905},{"date":"2025-10-06","close":43.7057},{"date":"2025-10-07","close":43.7742},{"date":"2025-10-08","close":43.5199},{"date":"2025-10-09","close":42.928},{"date":"2025-10-10","close":41.6855},{"date":"2025-10-13","close":42.2529},{"date":"2025-10-14","close":42.2481},{"date":"2025-10-15","close":42.2236},{"date":"2025-10-16","close":41.7149},{"date":"2025-10-17","close":42.0573},{"date":"2025-10-20","close":42.5024},{"date":"2025-10-21","close":42.4046},{"date":"2025-10-22","close":42.9475},{"date":"2025-10-23","close":43.5199},{"date":"2025-10-24","close":43.0796},{"date":"2025-10-27","close":43.1823},{"date":"2025-10-28","close":42.7323},{"date":"2025-10-29","close":43.0503},{"date":"2025-10-30","close":42.7959},{"date":"2025-10-31","close":43.109},{"date":"2025-11-03","close":43.1139},{"date":"2025-11-04","close":42.6492},{"date":"2025-11-05","close":42.7617},{"date":"2025-11-06","close":43.1774},{"date":"2025-11-07","close":43.7987},{"date":"2025-11-10","close":44.1949},{"date":"2025-11-11","close":44.7721},{"date":"2025-11-12","close":44.146},{"date":"2025-11-13","close":44.2585},{"date":"2025-11-14","close":45.0118},{"date":"2025-11-17","close":44.19},{"date":"2025-11-18","close":44.5422},{"date":"2025-11-19","close":43.965},{"date":"2025-11-20","close":43.466},{"date":"2025-11-21","close":43.74},{"date":"2025-11-24","close":43.6177},{"date":"2025-11-25","close":43.3438},{"date":"2025-11-26","close":43.6715},{"date":"2025-11-28","close":44.2438},{"date":"2025-12-01","close":44.6694},{"date":"2025-12-02","close":44.0922},{"date":"2025-12-03","close":44.9188},{"date":"2025-12-04","close":45.1096},{"date":"2025-12-05","close":44.9237},{"date":"2025-12-08","close":44.4346},{"date":"2025-12-09","close":44.7085},{"date":"2025-12-10","close":45.1781},{"date":"2025-12-11","close":44.9629},{"date":"2025-12-12","close":44.5226},{"date":"2025-12-15","close":44.2096},{"date":"2025-12-16","close":42.8595},{"date":"2025-12-17","close":43.8085},{"date":"2025-12-18","close":43.1726},{"date":"2025-12-19","close":43.1726},{"date":"2025-12-22","close":43.6157},{"date":"2025-12-23","close":43.9018},{"date":"2025-12-24","close":43.7736},{"date":"2025-12-26","close":43.6059},{"date":"2025-12-29","close":44.0202},{"date":"2025-12-30","close":44.3557},{"date":"2025-12-31","close":44.109},{"date":"2026-01-02","close":45.0364},{"date":"2026-01-05","close":46.2597},{"date":"2026-01-06","close":45.0265},{"date":"2026-01-07","close":44.5234},{"date":"2026-01-08","close":45.9243},{"date":"2026-01-09","close":46.0427},{"date":"2026-01-12","close":45.7171},{"date":"2026-01-13","close":46.3682},{"date":"2026-01-14","close":47.414},{"date":"2026-01-15","close":46.97},{"date":"2026-01-16","close":47.049},{"date":"2026-01-20","close":46.9602},{"date":"2026-01-21","close":48.0947},{"date":"2026-01-22","close":48.2526},{"date":"2026-01-23","close":48.5288},{"date":"2026-01-26","close":48.5584},{"date":"2026-01-27","close":49.0023},{"date":"2026-01-28","close":49.3772},{"date":"2026-01-29","close":49.8311},{"date":"2026-01-30","close":50.3638},{"date":"2026-02-02","close":49.3772},{"date":"2026-02-03","close":50.9755},{"date":"2026-02-04","close":52.1199},{"date":"2026-02-05","close":51.5082},{"date":"2026-02-06","close":52.5342},{"date":"2026-02-09","close":52.919},{"date":"2026-02-10","close":52.8598},{"date":"2026-02-11","close":54.241},{"date":"2026-02-12","close":53.2544},{"date":"2026-02-13","close":53.6194},{"date":"2026-02-17","close":53.0275},{"date":"2026-02-18","close":54.0437},{"date":"2026-02-19","close":54.4383},{"date":"2026-02-20","close":54.1423},{"date":"2026-02-23","close":54.4087},{"date":"2026-02-24","close":54.3594},{"date":"2026-02-25","close":54.1325},{"date":"2026-02-26","close":54.31},{"date":"2026-02-27","close":55.1683},{"date":"2026-03-02","close":56.2733},{"date":"2026-03-03","close":55.7603},{"date":"2026-03-04","close":55.4347},{"date":"2026-03-05","close":55.7208},{"date":"2026-03-06","close":55.8096},{"date":"2026-03-09","close":55.563},{"date":"2026-03-10","close":54.8526},{"date":"2026-03-11","close":56.2141},{"date":"2026-03-12","close":56.737},{"date":"2026-03-13","close":56.9244},{"date":"2026-03-16","close":57.1217},{"date":"2026-03-17","close":57.7235},{"date":"2026-03-18","close":57.6446},{"date":"2026-03-19","close":58.5621},{"date":"2026-03-20","close":58.5128},{"date":"2026-03-23","close":59.2085},{"date":"2026-03-24","close":60.4099},{"date":"2026-03-25","close":60.1418},{"date":"2026-03-26","close":61.0851},{"date":"2026-03-27","close":62.1178},{"date":"2026-03-30","close":61.522},{"date":"2026-03-31","close":60.8269},{"date":"2026-04-01","close":58.5531},{"date":"2026-04-02","close":58.8312},{"date":"2026-04-06","close":59.2581},{"date":"2026-04-07","close":59.7347},{"date":"2026-04-08","close":57.6396},{"date":"2026-04-09","close":56.9247},{"date":"2026-04-10","close":56.5375},{"date":"2026-04-13","close":56.7063},{"date":"2026-04-14","close":55.5545},{"date":"2026-04-15","close":55.3658},{"date":"2026-04-16","close":56.18},{"date":"2026-04-17","close":54.6311},{"date":"2026-04-20","close":54.6807},{"date":"2026-04-21","close":55.475},{"date":"2026-04-22","close":56.1403},{"date":"2026-04-23","close":56.5772},{"date":"2026-04-24","close":56.468},{"date":"2026-04-27","close":56.3687},{"date":"2026-04-28","close":57.302},{"date":"2026-04-29","close":58.6127},{"date":"2026-04-30","close":59.2283},{"date":"2026-05-01","close":58.434},{"date":"2026-05-04","close":58.9702},{"date":"2026-05-05","close":59.0297},{"date":"2026-05-06","close":56.5971},{"date":"2026-05-07","close":55.5545},{"date":"2026-05-08","close":55.3063},{"date":"2026-05-11","close":56.7659},{"date":"2026-05-12","close":57.163},{"date":"2026-05-13","close":57.2226},{"date":"2026-05-14","close":57.6595},{"date":"2026-05-15","close":59.0198},{"date":"2026-05-18","close":60.1518},{"date":"2026-05-19","close":60.8567},{"date":"2026-05-20","close":59.3773},{"date":"2026-05-21","close":58.712},{"date":"2026-05-22","close":59.0695},{"date":"2026-05-26","close":57.4411},{"date":"2026-05-27","close":56.5871},{"date":"2026-05-28","close":56.5474},{"date":"2026-05-29","close":55.8921},{"date":"2026-06-01","close":56.8949},{"date":"2026-06-02","close":57.5503},{"date":"2026-06-03","close":58.295},{"date":"2026-06-04","close":58.3347},{"date":"2026-06-05","close":57.2623},{"date":"2026-06-08","close":57.9177},{"date":"2026-06-09","close":56.9843},{"date":"2026-06-10","close":57.8382},{"date":"2026-06-11","close":56.7162},{"date":"2026-06-12","close":57.1432},{"date":"2026-06-15","close":55.1573},{"date":"2026-06-16","close":54.9687},{"date":"2026-06-17","close":54.2835},{"date":"2026-06-18","close":53.3899},{"date":"2026-06-22","close":54.06},{"date":"2026-06-23","close":54.46},{"date":"2026-06-24","close":53.57},{"date":"2026-06-25","close":54.09},{"date":"2026-06-26","close":53.84},{"date":"2026-06-29","close":53.58},{"date":"2026-06-30","close":53.11},{"date":"2026-07-01","close":52.81},{"date":"2026-07-02","close":53.22},{"date":"2026-07-06","close":53.13},{"date":"2026-07-07","close":54.64},{"date":"2026-07-08","close":55.6},{"date":"2026-07-09","close":54.82},{"date":"2026-07-10","close":55.08},{"date":"2026-07-13","close":56.74},{"date":"2026-07-14","close":56.95},{"date":"2026-07-15","close":56.5},{"date":"2026-07-16","close":57.02},{"date":"2026-07-17","close":57.68},{"date":"2026-07-20","close":57.94},{"date":"2026-07-21","close":58.5},{"date":"2026-07-22","close":59.2},{"date":"2026-07-23","close":59.38},{"date":"2026-07-24","close":59.62},{"date":"2026-07-27","close":58.36},{"date":"2026-07-28","close":57.57},{"date":"2026-07-29","close":58.65},{"date":"2026-07-30","close":58.96},{"date":"2026-07-31","close":59.55},{"date":"2026-08-03","close":58.79},{"date":"2026-08-04","close":58.52},{"date":"2026-08-05","close":57.31},{"date":"2026-08-06","close":58.16},{"date":"2026-08-07","close":57.5},{"date":"2026-08-10","close":60.18},{"date":"2026-08-11","close":60.93},{"date":"2026-08-12","close":61.03},{"date":"2026-08-13","close":61.06},{"date":"2026-08-14","close":61.91},{"date":"2026-08-17","close":62.58},{"date":"2026-08-18","close":63.68},{"date":"2026-08-19","close":63.58},{"date":"2026-08-20","close":63.75},{"date":"2026-08-21","close":63.64},{"date":"2026-08-24","close":63.11},{"date":"2026-08-25","close":62.06},{"date":"2026-08-26","close":62.43},{"date":"2026-08-27","close":62.29},{"date":"2026-08-28","close":62.68},{"date":"2026-08-31","close":63.96},{"date":"2026-09-01","close":64.77},{"date":"2026-09-02","close":65.1},{"date":"2026-09-03","close":64.62},{"date":"2026-09-04","close":64.06},{"date":"2026-09-08","close":64.77},{"date":"2026-09-09","close":65.31},{"date":"2026-09-10","close":64.93},{"date":"2026-09-11","close":65.14},{"date":"2026-09-14","close":64.53},{"date":"2026-09-15","close":65.93},{"date":"2026-09-16","close":64.03},{"date":"2026-09-17","close":64.48},{"date":"2026-09-18","close":64.31},{"date":"2026-09-21","close":62.46},{"date":"2026-09-22","close":61.78},{"date":"2026-09-23","close":62.37},{"date":"2026-09-24","close":62.6},{"date":"2026-09-25","close":62.04},{"date":"2026-09-28","close":62.1},{"date":"2026-09-29","close":61.54},{"date":"2026-09-30","close":61.5},{"date":"2026-10-01","close":62.7},{"date":"2026-10-02","close":62.82},{"date":"2026-10-05","close":63.45},{"date":"2026-10-06","close":63.75},{"date":"2026-10-07","close":63.36},{"date":"2026-10-08","close":65.24},{"date":"2026-10-09","close":65.08},{"date":"2026-10-12","close":66.01},{"date":"2026-10-13","close":67.2},{"date":"2026-10-14","close":67.63},{"date":"2026-10-15","close":66.56},{"date":"2026-10-16","close":68.24},{"date":"2026-10-19","close":67.8},{"date":"2026-10-20","close":67.97},{"date":"2026-10-21","close":68.16},{"date":"2026-10-22","close":67.58}],"chart_data":[{"date":"2024-11-25","open":46.03,"high":46.26,"low":45.02,"close":45.13,"volume":16475341},{"date":"2024-11-26","open":45.19,"high":45.28,"low":44.86,"close":45.07,"volume":12466369},{"date":"2024-11-27","open":45.02,"high":45.4,"low":44.96,"close":45.02,"volume":7798222,"rsi_14":0.0},{"date":"2024-11-29","open":45.12,"high":45.29,"low":45.04,"close":45.21,"volume":6817509,"rsi_14":80.39,"sma_20":95.3},{"date":"2024-12-02","open":45.2,"high":45.27,"low":44.33,"close":44.73,"volume":11094978,"rsi_14":28.87,"sma_20":95.1},{"date":"2024-12-03","open":45.02,"high":45.1,"low":44.54,"close":44.73,"volume":8943277,"rsi_14":28.67,"sma_20":95.03},{"date":"2024-12-04","open":44.71,"high":44.71,"low":43.39,"close":43.65,"volume":16259026,"rsi_14":0.0,"sma_20":94.63},{"date":"2024-12-05","open":43.81,"high":44.11,"low":43.64,"close":43.82,"volume":11331201,"rsi_14":13.64,"sma_20":93.46},{"date":"2024-12-06","open":43.73,"high":43.74,"low":43.0,"close":43.08,"volume":13103314,"rsi_14":18.65,"sma_20":92.59},{"date":"2024-12-09","open":43.44,"high":43.67,"low":42.97,"close":43.01,"volume":11813899,"rsi_14":17.31,"sma_20":92.04},{"date":"2024-12-10","open":43.25,"high":43.32,"low":42.65,"close":42.71,"volume":11649914,"rsi_14":0.0,"sma_20":91.38},{"date":"2024-12-11","open":42.8,"high":42.95,"low":42.58,"close":42.79,"volume":11573751,"rsi_14":19.48,"sma_20":90.64,"sma_60":93.13},{"date":"2024-12-12","open":42.71,"high":42.79,"low":42.4,"close":42.44,"volume":10873147,"rsi_14":10.0,"sma_20":90.57,"sma_60":93.04},{"date":"2024-12-13","open":42.54,"high":42.56,"low":42.11,"close":42.23,"volume":11173030,"rsi_14":11.28,"sma_20":90.22,"sma_60":92.56},{"date":"2024-12-16","open":42.11,"high":42.11,"low":41.27,"close":41.3,"volume":12518076,"rsi_14":0.0,"sma_20":89.74,"sma_60":92.03},{"date":"2024-12-17","open":40.99,"high":41.07,"low":40.61,"close":40.99,"volume":16005837,"rsi_14":0.0,"sma_20":88.95,"sma_60":91.36},{"date":"2024-12-18","open":40.88,"high":41.07,"low":39.78,"close":39.78,"volume":19620612,"rsi_14":0.0,"sma_20":87.91,"sma_60":90.59},{"date":"2024-12-19","open":40.2,"high":40.33,"low":39.41,"close":39.43,"volume":24994225,"rsi_14":0.0,"sma_20":86.49,"sma_60":89.7},{"date":"2024-12-20","open":39.43,"high":39.96,"low":39.33,"close":39.82,"volume":17852405,"rsi_14":19.95,"sma_20":85.15,"sma_60":88.82},{"date":"2024-12-23","open":39.76,"high":40.19,"low":39.49,"close":40.06,"volume":17222682,"rsi_14":46.59,"sma_20":84.4,"sma_60":88.14},{"date":"2024-12-24","open":40.17,"high":40.47,"low":39.91,"close":40.39,"volume":7512092,"rsi_14":87.93,"sma_20":83.89,"sma_60":87.46},{"date":"2024-12-26","open":40.41,"high":40.43,"low":40.11,"close":40.36,"volume":7693227,"rsi_14":71.72,"sma_20":84.07,"sma_60":86.93},{"date":"2024-12-27","open":40.33,"high":40.8,"low":40.15,"close":40.36,"volume":10184850,"rsi_14":89.87,"sma_20":84.34,"sma_60":86.41},{"date":"2024-12-30","open":40.36,"high":40.58,"low":40.02,"close":40.35,"volume":11772651,"rsi_14":0.0,"sma_20":84.46,"sma_60":85.93},{"date":"2024-12-31","open":40.45,"high":41.0,"low":40.36,"close":40.88,"volume":10582535,"rsi_14":98.23,"sma_20":84.63,"sma_60":85.48},{"date":"2025-01-02","open":41.22,"high":41.66,"low":41.08,"close":41.36,"volume":17443535,"rsi_14":99.53,"sma_20":84.94,"sma_60":85.17},{"date":"2025-01-03","open":41.6,"high":41.89,"low":41.44,"close":41.75,"volume":11062034,"rsi_14":100.0,"sma_20":86.09,"sma_60":85.01},{"date":"2025-01-06","open":41.94,"high":42.27,"low":41.45,"close":41.55,"volume":11417644,"rsi_14":66.94,"sma_20":86.71,"sma_60":85.05},{"date":"2025-01-07","open":41.86,"high":42.29,"low":41.61,"close":41.97,"volume":12517888,"rsi_14":68.5,"sma_20":87.29,"sma_60":85.38},{"date":"2025-01-08","open":41.71,"high":42.03,"low":41.56,"close":42.01,"volume":14241933,"rsi_14":100.0,"sma_20":87.63,"sma_60":85.77},{"date":"2025-01-10","open":42.56,"high":43.05,"low":41.96,"close":42.18,"volume":17037896,"rsi_14":100.0,"sma_20":87.86,"sma_60":86.12},{"date":"2025-01-13","open":42.38,"high":43.32,"low":42.38,"close":43.07,"volume":24448086,"rsi_14":100.0,"sma_20":88.65,"sma_60":86.65},{"date":"2025-01-14","open":43.0,"high":43.57,"low":42.93,"close":43.54,"volume":15586503,"rsi_14":100.0,"sma_20":89.47,"sma_60":87.2},{"date":"2025-01-15","open":43.8,"high":44.29,"low":43.62,"close":44.18,"volume":17328946,"rsi_14":100.0,"sma_20":90.61,"sma_60":87.86},{"date":"2025-01-16","open":44.03,"high":44.54,"low":43.98,"close":44.5,"volume":12615301,"rsi_14":100.0,"sma_20":91.82,"sma_60":88.59},{"date":"2025-01-17","open":44.5,"high":45.0,"low":44.34,"close":44.84,"volume":11949825,"rsi_14":100.0,"sma_20":92.75,"sma_60":89.37},{"date":"2025-01-21","open":44.73,"high":44.86,"low":44.38,"close":44.61,"volume":24651028,"rsi_14":60.0,"sma_20":93.31,"sma_60":90.02},{"date":"2025-01-22","open":44.48,"high":44.53,"low":43.77,"close":43.8,"volume":17940129,"rsi_14":0.0,"sma_20":93.11,"sma_60":90.45},{"date":"2025-01-23","open":44.14,"high":44.3,"low":43.69,"close":44.0,"volume":14679566,"rsi_14":19.81,"sma_20":92.86,"sma_60":90.84},{"date":"2025-01-24","open":44.07,"high":44.24,"low":43.52,"close":43.58,"volume":14578398,"rsi_14":32.06,"sma_20":92.19,"sma_60":91.2},{"date":"2025-01-27","open":43.43,"high":43.51,"low":42.82,"close":43.12,"volume":15996700,"rsi_14":0.0,"sma_20":91.41,"sma_60":91.4},{"date":"2025-01-28","open":43.25,"high":43.41,"low":42.5,"close":42.71,"volume":18700874,"rsi_14":0.0,"sma_20":90.84,"sma_60":91.52},{"date":"2025-01-29","open":42.61,"high":43.03,"low":42.55,"close":42.81,"volume":10340879,"rsi_14":18.87,"sma_20":90.22,"sma_60":91.63},{"date":"2025-01-30","open":43.07,"high":43.25,"low":42.76,"close":43.03,"volume":19546271,"rsi_14":43.42,"sma_20":90.16,"sma_60":91.63},{"date":"2025-01-31","open":42.91,"high":43.01,"low":41.73,"close":41.83,"volume":22270018,"rsi_14":20.75,"sma_20":89.79,"sma_60":91.56},{"date":"2025-02-03","open":41.82,"high":42.26,"low":41.44,"close":42.09,"volume":19908227,"rsi_14":28.61,"sma_20":89.18,"sma_60":91.25},{"date":"2025-02-04","open":41.89,"high":43.06,"low":41.82,"close":42.97,"volume":20139909,"rsi_14":48.78,"sma_20":88.94,"sma_60":90.91},{"date":"2025-02-05","open":42.96,"high":43.12,"low":42.72,"close":43.06,"volume":10885999,"rsi_14":100.0,"sma_20":89.01,"sma_60":90.63},{"date":"2025-02-06","open":43.26,"high":43.36,"low":42.04,"close":42.27,"volume":20654812,"rsi_14":55.14,"sma_20":89.07,"sma_60":90.3},{"date":"2025-02-07","open":42.43,"high":42.65,"low":42.21,"close":42.27,"volume":11284207,"rsi_14":10.22,"sma_20":89.28,"sma_60":89.92},{"date":"2025-02-10","open":42.64,"high":43.27,"low":42.64,"close":43.2,"volume":12935678,"rsi_14":53.87,"sma_20":89.37,"sma_60":89.68},{"date":"2025-02-11","open":43.4,"high":43.84,"low":43.12,"close":43.54,"volume":13113409,"rsi_14":99.63,"sma_20":89.52,"sma_60":89.56},{"date":"2025-02-12","open":43.19,"high":43.48,"low":42.42,"close":42.49,"volume":19399387,"rsi_14":54.92,"sma_20":89.74,"sma_60":89.54},{"date":"2025-02-13","open":42.43,"high":42.91,"low":42.15,"close":42.81,"volume":15775459,"rsi_14":23.34,"sma_20":90.13,"sma_60":89.47},{"date":"2025-02-14","open":42.98,"high":43.59,"low":42.98,"close":42.99,"volume":12943246,"rsi_14":100.0,"sma_20":90.01,"sma_60":89.5},{"date":"2025-02-18","open":43.19,"high":43.86,"low":42.94,"close":43.57,"volume":14787375,"rsi_14":100.0,"sma_20":90.03,"sma_60":89.59},{"date":"2025-02-19","open":43.75,"high":44.33,"low":43.73,"close":43.92,"volume":12265622,"rsi_14":100.0,"sma_20":90.77,"sma_60":89.96},{"date":"2025-02-20","open":43.83,"high":44.39,"low":43.64,"close":44.32,"volume":14166145,"rsi_14":100.0,"sma_20":91.56,"sma_60":90.35},{"date":"2025-02-21","open":44.05,"high":44.17,"low":43.37,"close":43.4,"volume":15638302,"rsi_14":30.32,"sma_20":91.78,"sma_60":90.42},{"date":"2025-02-24","open":43.47,"high":43.64,"low":43.17,"close":43.41,"volume":13147632,"rsi_14":1.03,"sma_20":91.69,"sma_60":90.48},{"date":"2025-02-25","open":43.4,"high":43.6,"low":42.43,"close":42.78,"volume":13304336,"rsi_14":1.5,"sma_20":91.1,"sma_60":90.57},{"date":"2025-02-26","open":42.83,"high":42.95,"low":42.34,"close":42.54,"volume":12152848,"rsi_14":0.0,"sma_20":90.16,"sma_60":90.62},{"date":"2025-02-27","open":42.83,"high":43.29,"low":42.47,"close":42.77,"volume":15024001,"rsi_14":20.87,"sma_20":90.1,"sma_60":90.6},{"date":"2025-02-28","open":42.63,"high":43.46,"low":42.36,"close":43.43,"volume":13313552,"rsi_14":78.57,"sma_20":89.83,"sma_60":90.54},{"date":"2025-03-03","open":43.6,"high":43.85,"low":41.53,"close":41.91,"volume":24750876,"rsi_14":37.03,"sma_20":89.75,"sma_60":90.5},{"date":"2025-03-04","open":41.3,"high":42.18,"low":40.77,"close":41.51,"volume":25338516,"rsi_14":25.65,"sma_20":89.28,"sma_60":90.37},{"date":"2025-03-05","open":40.91,"high":41.11,"low":40.1,"close":40.9,"volume":28255412,"rsi_14":0.0,"sma_20":88.65,"sma_60":90.12},{"date":"2025-03-06","open":40.71,"high":41.28,"low":40.39,"close":41.02,"volume":23552147,"rsi_14":10.92,"sma_20":87.62,"sma_60":89.74},{"date":"2025-03-07","open":41.21,"high":42.03,"low":41.21,"close":41.73,"volume":22424565,"rsi_14":57.67,"sma_20":86.59,"sma_60":89.31},{"date":"2025-03-10","open":41.96,"high":42.61,"low":41.65,"close":42.04,"volume":20005336,"rsi_14":100.0,"sma_20":86.57,"sma_60":88.92},{"date":"2025-03-11","open":42.21,"high":42.39,"low":41.48,"close":41.7,"volume":15115104,"rsi_14":75.18,"sma_20":86.88,"sma_60":88.54},{"date":"2025-03-12","open":41.73,"high":42.28,"low":41.57,"close":41.89,"volume":16120235,"rsi_14":60.0,"sma_20":87.3,"sma_60":88.25},{"date":"2025-03-13","open":41.75,"high":42.35,"low":41.35,"close":41.61,"volume":15371017,"rsi_14":23.53,"sma_20":87.66,"sma_60":88.0},{"date":"2025-03-14","open":41.84,"high":42.9,"low":41.65,"close":42.84,"volume":16011569,"rsi_14":81.13,"sma_20":88.03,"sma_60":87.89},{"date":"2025-03-17","open":42.81,"high":43.72,"low":42.81,"close":43.52,"volume":14880792,"rsi_14":100.0,"sma_20":88.98,"sma_60":88.02},{"date":"2025-03-18","open":43.76,"high":43.86,"low":43.25,"close":43.59,"volume":15403262,"rsi_14":100.0,"sma_20":89.87,"sma_60":88.05},{"date":"2025-03-19","open":43.65,"high":44.5,"low":43.64,"close":44.3,"volume":15871295,"rsi_14":100.0,"sma_20":91.28,"sma_60":88.47},{"date":"2025-03-20","open":44.06,"high":44.61,"low":43.87,"close":44.47,"volume":16581799,"rsi_14":100.0,"sma_20":92.13,"sma_60":88.98},{"date":"2025-03-21","open":44.32,"high":44.42,"low":43.88,"close":44.16,"volume":18487766,"rsi_14":34.34,"sma_20":92.47,"sma_60":89.55},{"date":"2025-03-24","open":44.36,"high":44.92,"low":44.28,"close":44.66,"volume":11912264,"rsi_14":33.67,"sma_20":92.84,"sma_60":90.13},{"date":"2025-03-25","open":44.86,"high":45.23,"low":44.71,"close":44.84,"volume":11146002,"rsi_14":100.0,"sma_20":92.94,"sma_60":90.61},{"date":"2025-03-26","open":45.26,"high":45.61,"low":44.99,"close":45.11,"volume":12785834,"rsi_14":100.0,"sma_20":93.09,"sma_60":91.08},{"date":"2025-03-27","open":44.97,"high":45.14,"low":44.49,"close":44.67,"volume":9573864,"rsi_14":37.67,"sma_20":93.18,"sma_60":91.54},{"date":"2025-03-28","open":44.64,"high":44.81,"low":44.23,"close":44.46,"volume":11124370,"rsi_14":0.0,"sma_20":93.08,"sma_60":91.93},{"date":"2025-03-31","open":44.36,"high":45.21,"low":44.3,"close":44.95,"volume":14406865,"rsi_14":69.86,"sma_20":93.13,"sma_60":92.45},{"date":"2025-04-01","open":44.97,"high":45.25,"low":44.49,"close":45.21,"volume":13560608,"rsi_14":100.0,"sma_20":93.19,"sma_60":92.81},{"date":"2025-04-02","open":44.83,"high":45.31,"low":44.72,"close":45.27,"volume":16980299,"rsi_14":100.0,"sma_20":93.5,"sma_60":93.05},{"date":"2025-04-03","open":43.12,"high":43.45,"low":41.71,"close":41.72,"volume":37828922,"rsi_14":8.43,"sma_20":93.22,"sma_60":92.97},{"date":"2025-04-04","open":40.23,"high":40.69,"low":37.88,"close":37.88,"volume":50375957,"rsi_14":0.84,"sma_20":91.35,"sma_60":92.43},{"date":"2025-04-07","open":36.66,"high":39.24,"low":36.06,"close":37.64,"volume":56953356,"rsi_14":0.0,"sma_20":87.62,"sma_60":91.25},{"date":"2025-04-08","open":38.8,"high":39.0,"low":36.18,"close":36.77,"volume":45269235,"rsi_14":0.0,"sma_20":83.59,"sma_60":89.98},{"date":"2025-04-09","open":36.05,"high":40.02,"low":35.83,"close":39.61,"volume":59481160,"rsi_14":71.84,"sma_20":79.83,"sma_60":88.74},{"date":"2025-04-10","open":38.58,"high":38.58,"low":36.3,"close":37.03,"volume":39523259,"rsi_14":45.16,"sma_20":78.86,"sma_60":87.77},{"date":"2025-04-11","open":37.2,"high":38.23,"low":36.47,"close":37.94,"volume":20958409,"rsi_14":59.27,"sma_20":78.54,"sma_60":86.43},{"date":"2025-04-14","open":38.84,"high":38.84,"low":37.7,"close":38.08,"volume":16374089,"rsi_14":28.93,"sma_20":78.8,"sma_60":85.21},{"date":"2025-04-15","open":38.05,"high":38.73,"low":38.0,"close":38.02,"volume":11083453,"rsi_14":94.81,"sma_20":79.18,"sma_60":84.08},{"date":"2025-04-16","open":38.26,"high":38.98,"low":38.16,"close":38.33,"volume":13665713,"rsi_14":88.57,"sma_20":78.66,"sma_60":82.96},{"date":"2025-04-17","open":38.65,"high":39.8,"low":38.63,"close":39.2,"volume":23954393,"rsi_14":95.33,"sma_20":79.33,"sma_60":81.83},{"date":"2025-04-21","open":38.58,"high":38.68,"low":37.75,"close":38.18,"volume":15505960,"rsi_14":53.49,"sma_20":79.87,"sma_60":80.75},{"date":"2025-04-22","open":38.67,"high":39.44,"low":38.5,"close":39.15,"volume":11048669,"rsi_14":64.2,"sma_20":80.02,"sma_60":79.68},{"date":"2025-04-23","open":39.49,"high":39.91,"low":38.83,"close":39.07,"volume":21608065,"rsi_14":93.09,"sma_20":80.88,"sma_60":79.53},{"date":"2025-04-24","open":39.44,"high":39.82,"low":39.1,"close":39.7,"volume":10609495,"rsi_14":89.66,"sma_20":81.13,"sma_60":79.89},{"date":"2025-04-25","open":39.34,"high":39.66,"low":39.19,"close":39.63,"volume":8832390,"rsi_14":89.66,"sma_20":81.89,"sma_60":80.38},{"date":"2025-04-28","open":39.58,"high":40.01,"low":39.53,"close":39.91,"volume":8218355,"rsi_14":79.45,"sma_20":82.28,"sma_60":80.43},{"date":"2025-04-29","open":39.46,"high":39.94,"low":39.38,"close":39.79,"volume":9921658,"rsi_14":70.73,"sma_20":82.66,"sma_60":80.91},{"date":"2025-04-30","open":39.15,"high":39.21,"low":38.24,"close":38.72,"volume":18907144,"rsi_14":0.0,"sma_20":82.15,"sma_60":81.05},{"date":"2025-05-01","open":38.4,"high":39.37,"low":38.4,"close":38.86,"volume":18157210,"rsi_14":11.86,"sma_20":81.75,"sma_60":81.18},{"date":"2025-05-02","open":39.33,"high":39.63,"low":38.63,"close":39.43,"volume":16019402,"rsi_14":100.0,"sma_20":81.5,"sma_60":81.43},{"date":"2025-05-05","open":38.94,"high":38.99,"low":38.5,"close":38.72,"volume":14765105,"rsi_14":44.36,"sma_20":80.95,"sma_60":81.49},{"date":"2025-05-06","open":38.89,"high":39.07,"low":38.51,"close":38.73,"volume":11497731,"rsi_14":44.78,"sma_20":80.95,"sma_60":81.48},{"date":"2025-05-07","open":38.81,"high":38.94,"low":38.45,"close":38.74,"volume":11224120,"rsi_14":100.0,"sma_20":80.89,"sma_60":81.51},{"date":"2025-05-08","open":39.1,"high":39.79,"low":39.04,"close":39.25,"volume":15282937,"rsi_14":100.0,"sma_20":80.79,"sma_60":81.53},{"date":"2025-05-09","open":39.73,"high":39.84,"low":39.32,"close":39.65,"volume":9996574,"rsi_14":100.0,"sma_20":81.28,"sma_60":81.63},{"date":"2025-05-12","open":41.11,"high":41.3,"low":40.38,"close":40.68,"volume":16305028,"rsi_14":100.0,"sma_20":82.29,"sma_60":81.8},{"date":"2025-05-13","open":40.88,"high":41.58,"low":40.72,"close":41.25,"volume":14515784,"rsi_14":100.0,"sma_20":83.6,"sma_60":82.08},{"date":"2025-05-14","open":40.98,"high":41.16,"low":40.84,"close":41.0,"volume":10666327,"rsi_14":69.59,"sma_20":84.51,"sma_60":82.27},{"date":"2025-05-15","open":40.48,"high":41.2,"low":40.38,"close":41.18,"volume":14860766,"rsi_14":40.91,"sma_20":85.3,"sma_60":82.51},{"date":"2025-05-16","open":41.27,"high":41.29,"low":40.69,"close":41.11,"volume":10862912,"rsi_14":73.47,"sma_20":85.53,"sma_60":82.92},{"date":"2025-05-19","open":40.77,"high":40.82,"low":40.28,"close":40.58,"volume":12393533,"rsi_14":0.0,"sma_20":85.18,"sma_60":83.22},{"date":"2025-05-20","open":40.55,"high":40.64,"low":40.17,"close":40.2,"volume":11391071,"rsi_14":0.0,"sma_20":84.76,"sma_60":83.36,"sma_120":87.68},{"date":"2025-05-21","open":39.96,"high":40.04,"low":39.46,"close":39.46,"volume":12849160,"rsi_14":0.0,"sma_20":83.87,"sma_60":83.48,"sma_120":87.57},{"date":"2025-05-22","open":39.26,"high":39.53,"low":38.82,"close":39.31,"volume":11866125,"rsi_14":0.0,"sma_20":82.94,"sma_60":83.58,"sma_120":87.46},{"date":"2025-05-23","open":38.96,"high":39.53,"low":38.95,"close":39.44,"volume":11755456,"rsi_14":44.83,"sma_20":82.34,"sma_60":83.7,"sma_120":87.35},{"date":"2025-05-27","open":39.71,"high":39.84,"low":39.42,"close":39.78,"volume":9514036,"rsi_14":100.0,"sma_20":82.12,"sma_60":83.8,"sma_120":87.25},{"date":"2025-05-28","open":39.97,"high":40.09,"low":39.17,"close":39.27,"volume":14776304,"rsi_14":48.02,"sma_20":82.1,"sma_60":83.78,"sma_120":87.14},{"date":"2025-05-29","open":39.33,"high":39.57,"low":39.08,"close":39.57,"volume":11896713,"rsi_14":55.7,"sma_20":82.04,"sma_60":83.69,"sma_120":87.04},{"date":"2025-05-30","open":39.26,"high":39.42,"low":38.9,"close":39.21,"volume":15519308,"rsi_14":25.52,"sma_20":82.13,"sma_60":83.47,"sma_120":86.95},{"date":"2025-06-02","open":39.95,"high":40.0,"low":39.27,"close":39.73,"volume":16015491,"rsi_14":69.71,"sma_20":82.03,"sma_60":83.14,"sma_120":86.86},{"date":"2025-06-03","open":39.76,"high":40.45,"low":39.38,"close":40.2,"volume":15176324,"rsi_14":73.74,"sma_20":82.11,"sma_60":82.93,"sma_120":86.8},{"date":"2025-06-04","open":40.18,"high":40.49,"low":39.37,"close":39.42,"volume":22469608,"rsi_14":55.71,"sma_20":82.48,"sma_60":82.74,"sma_120":86.73},{"date":"2025-06-05","open":39.71,"high":39.73,"low":39.28,"close":39.38,"volume":13833664,"rsi_14":36.43,"sma_20":82.43,"sma_60":82.46,"sma_120":86.66},{"date":"2025-06-06","open":39.73,"high":40.24,"low":39.73,"close":40.12,"volume":14278406,"rsi_14":47.38,"sma_20":82.54,"sma_60":82.29,"sma_120":86.6},{"date":"2025-06-09","open":40.28,"high":40.61,"low":39.96,"close":40.2,"volume":14340165,"rsi_14":100.0,"sma_20":82.7,"sma_60":82.4,"sma_120":86.55},{"date":"2025-06-10","open":40.62,"high":41.18,"low":40.6,"close":40.91,"volume":23046119,"rsi_14":100.0,"sma_20":83.48,"sma_60":82.68,"sma_120":86.51},{"date":"2025-06-11","open":41.19,"high":41.57,"low":40.79,"close":41.5,"volume":24498300,"rsi_14":100.0,"sma_20":84.58,"sma_60":83.04,"sma_120":86.51},{"date":"2025-06-12","open":41.31,"high":41.66,"low":41.01,"close":41.65,"volume":17014058,"rsi_14":100.0,"sma_20":85.38,"sma_60":83.36,"sma_120":86.51},{"date":"2025-06-13","open":42.43,"high":42.6,"low":41.82,"close":42.37,"volume":42097371,"rsi_14":100.0,"sma_20":86.51,"sma_60":83.9,"sma_120":86.54},{"date":"2025-06-16","open":42.26,"high":42.69,"low":41.93,"close":42.25,"volume":34703307,"rsi_14":85.31,"sma_20":87.2,"sma_60":84.37,"sma_120":86.58},{"date":"2025-06-17","open":42.6,"high":42.96,"low":42.34,"close":42.64,"volume":33942066,"rsi_14":75.93,"sma_20":87.8,"sma_60":84.96,"sma_120":86.61},{"date":"2025-06-18","open":42.8,"high":43.01,"low":42.27,"close":42.36,"volume":35236460,"rsi_14":58.57,"sma_20":88.17,"sma_60":85.42,"sma_120":86.65},{"date":"2025-06-20","open":42.53,"high":42.92,"low":42.41,"close":42.8,"volume":28372375,"rsi_14":60.81,"sma_20":88.39,"sma_60":85.87,"sma_120":86.69},{"date":"2025-06-23","open":43.33,"high":43.36,"low":41.53,"close":41.72,"volume":52844147,"rsi_14":23.38,"sma_20":87.94,"sma_60":86.21,"sma_120":86.7},{"date":"2025-06-24","open":41.11,"high":41.6,"low":41.01,"close":41.17,"volume":32679354,"rsi_14":0.0,"sma_20":87.0,"sma_60":86.46,"sma_120":86.7},{"date":"2025-06-25","open":41.12,"high":41.27,"low":40.86,"close":40.99,"volume":21861510,"rsi_14":0.0,"sma_20":86.11,"sma_60":86.55,"sma_120":86.7},{"date":"2025-06-26","open":41.08,"high":41.66,"low":40.98,"close":41.58,"volume":16782807,"rsi_14":76.58,"sma_20":85.31,"sma_60":86.74,"sma_120":86.7},{"date":"2025-06-27","open":41.56,"high":41.56,"low":41.11,"close":41.36,"volume":17705866,"rsi_14":72.89,"sma_20":85.12,"sma_60":86.76,"sma_120":86.69},{"date":"2025-06-30","open":41.2,"high":41.38,"low":41.0,"close":41.12,"volume":13123759,"rsi_14":56.28,"sma_20":85.12,"sma_60":86.73,"sma_120":86.67},{"date":"2025-07-01","open":41.19,"high":41.63,"low":40.81,"close":41.44,"volume":20386401,"rsi_14":40.88,"sma_20":85.15,"sma_60":86.61,"sma_120":86.65},{"date":"2025-07-02","open":41.79,"high":42.22,"low":41.33,"close":42.15,"volume":21234429,"rsi_14":81.23,"sma_20":85.39,"sma_60":86.52,"sma_120":86.65},{"date":"2025-07-03","open":42.09,"high":42.34,"low":42.0,"close":42.2,"volume":11133109,"rsi_14":100.0,"sma_20":85.71,"sma_60":86.43,"sma_120":86.64},{"date":"2025-07-07","open":41.94,"high":42.17,"low":41.36,"close":41.79,"volume":17836602,"rsi_14":65.15,"sma_20":86.13,"sma_60":86.33,"sma_120":86.62},{"date":"2025-07-08","open":41.74,"high":43.07,"low":41.73,"close":42.92,"volume":23736228,"rsi_14":73.42,"sma_20":87.17,"sma_60":86.2,"sma_120":86.6},{"date":"2025-07-09","open":42.81,"high":42.98,"low":42.57,"close":42.7,"volume":14336578,"rsi_14":64.27,"sma_20":87.22,"sma_60":86.19,"sma_120":86.58},{"date":"2025-07-10","open":42.6,"high":43.05,"low":42.3,"close":43.02,"volume":14412381,"rsi_14":59.82,"sma_20":87.87,"sma_60":86.35,"sma_120":86.55},{"date":"2025-07-11","open":42.95,"high":43.37,"low":42.82,"close":43.22,"volume":15085776,"rsi_14":100.0,"sma_20":88.61,"sma_60":86.7,"sma_120":86.51},{"date":"2025-07-14","open":43.14,"high":43.14,"low":42.52,"close":42.74,"volume":16720772,"rsi_14":28.99,"sma_20":88.52,"sma_60":87.0,"sma_120":86.46},{"date":"2025-07-15","open":42.66,"high":42.84,"low":42.07,"close":42.13,"volume":16929788,"rsi_14":0.0,"sma_20":88.22,"sma_60":87.1,"sma_120":86.41},{"date":"2025-07-16","open":42.07,"high":42.31,"low":41.61,"close":41.76,"volume":17750826,"rsi_14":0.0,"sma_20":87.57,"sma_60":87.17,"sma_120":86.36},{"date":"2025-07-17","open":41.55,"high":42.08,"low":41.45,"close":42.02,"volume":18043210,"rsi_14":41.41,"sma_20":86.96,"sma_60":87.32,"sma_120":86.32},{"date":"2025-07-18","open":42.36,"high":42.55,"low":41.52,"close":41.68,"volume":30487841,"rsi_14":43.09,"sma_20":86.41,"sma_60":87.36,"sma_120":86.27},{"date":"2025-07-21","open":41.71,"high":41.78,"low":41.16,"close":41.25,"volume":15217229,"rsi_14":25.0,"sma_20":86.32,"sma_60":87.33,"sma_120":86.23},{"date":"2025-07-22","open":41.2,"high":41.67,"low":41.16,"close":41.44,"volume":16222037,"rsi_14":20.1,"sma_20":85.92,"sma_60":87.18,"sma_120":86.19},{"date":"2025-07-23","open":41.61,"high":42.12,"low":41.51,"close":42.09,"volume":14023041,"rsi_14":100.0,"sma_20":85.83,"sma_60":87.13,"sma_120":86.17},{"date":"2025-07-24","open":41.98,"high":42.45,"low":41.79,"close":42.39,"volume":12011071,"rsi_14":100.0,"sma_20":85.9,"sma_60":87.11,"sma_120":86.15},{"date":"2025-07-25","open":42.44,"high":42.51,"low":42.01,"close":42.23,"volume":10071567,"rsi_14":85.59,"sma_20":86.3,"sma_60":87.02,"sma_120":86.14},{"date":"2025-07-28","open":42.52,"high":42.79,"low":42.45,"close":42.71,"volume":11852641,"rsi_14":82.99,"sma_20":86.83,"sma_60":86.95,"sma_120":86.14},{"date":"2025-07-29","open":42.79,"high":43.16,"low":42.65,"close":43.14,"volume":12275980,"rsi_14":84.86,"sma_20":87.46,"sma_60":86.9,"sma_120":86.13},{"date":"2025-07-30","open":42.87,"high":42.9,"low":42.26,"close":42.53,"volume":13276166,"rsi_14":59.29,"sma_20":87.91,"sma_60":86.88,"sma_120":86.11},{"date":"2025-07-31","open":42.08,"high":42.79,"low":42.08,"close":42.3,"volume":12480399,"rsi_14":0.0,"sma_20":87.98,"sma_60":86.88,"sma_120":86.1},{"date":"2025-08-01","open":42.14,"high":42.29,"low":41.28,"close":41.51,"volume":21164683,"rsi_14":0.0,"sma_20":87.86,"sma_60":86.87,"sma_120":86.07},{"date":"2025-08-04","open":41.44,"high":41.75,"low":41.21,"close":41.42,"volume":13254821,"rsi_14":0.0,"sma_20":87.18,"sma_60":86.81,"sma_120":86.03},{"date":"2025-08-05","open":41.41,"high":41.53,"low":40.91,"close":41.47,"volume":15706803,"rsi_14":5.73,"sma_20":86.36,"sma_60":86.72,"sma_120":85.98},{"date":"2025-08-06","open":41.74,"high":41.98,"low":40.97,"close":41.09,"volume":19124727,"rsi_14":10.09,"sma_20":85.8,"sma_60":86.69,"sma_120":85.95},{"date":"2025-08-07","open":41.33,"high":41.79,"low":40.88,"close":40.93,"volume":17521028,"rsi_14":8.94,"sma_20":85.25,"sma_60":86.65,"sma_120":85.9},{"date":"2025-08-08","open":41.12,"high":41.57,"low":40.92,"close":41.19,"volume":20368113,"rsi_14":32.53,"sma_20":84.98,"sma_60":86.54,"sma_120":85.86},{"date":"2025-08-11","open":41.27,"high":41.45,"low":40.79,"close":40.86,"volume":14414357,"rsi_14":34.84,"sma_20":84.82,"sma_60":86.36,"sma_120":85.8},{"date":"2025-08-12","open":40.94,"high":41.42,"low":40.82,"close":41.06,"volume":17263511,"rsi_14":58.28,"sma_20":84.57,"sma_60":86.11,"sma_120":85.74},{"date":"2025-08-13","open":41.09,"high":41.54,"low":40.94,"close":41.54,"volume":12800606,"rsi_14":67.15,"sma_20":84.62,"sma_60":85.91,"sma_120":85.68},{"date":"2025-08-14","open":41.51,"high":41.56,"low":41.06,"close":41.5,"volume":12472298,"rsi_14":94.56,"sma_20":84.9,"sma_60":85.69,"sma_120":85.64},{"date":"2025-08-15","open":41.52,"high":41.97,"low":41.37,"close":41.5,"volume":13648858,"rsi_14":92.45,"sma_20":85.09,"sma_60":85.43,"sma_120":85.59},{"date":"2025-08-18","open":41.28,"high":41.44,"low":41.01,"close":41.25,"volume":13214222,"rsi_14":0.0,"sma_20":85.37,"sma_60":85.25,"sma_120":85.55},{"date":"2025-08-19","open":41.13,"high":41.51,"low":41.03,"close":41.26,"volume":12846941,"rsi_14":5.56,"sma_20":85.42,"sma_60":85.1,"sma_120":85.52},{"date":"2025-08-20","open":41.33,"high":41.78,"low":41.29,"close":41.61,"volume":13983605,"rsi_14":100.0,"sma_20":85.37,"sma_60":85.1,"sma_120":85.49},{"date":"2025-08-21","open":41.54,"high":41.98,"low":41.42,"close":41.9,"volume":11044014,"rsi_14":100.0,"sma_20":85.58,"sma_60":85.17,"sma_120":85.45},{"date":"2025-08-22","open":42.04,"high":42.85,"low":41.97,"close":42.75,"volume":15468166,"rsi_14":100.0,"sma_20":86.35,"sma_60":85.45,"sma_120":85.45},{"date":"2025-08-25","open":42.64,"high":42.91,"low":42.5,"close":42.86,"volume":11706411,"rsi_14":100.0,"sma_20":87.17,"sma_60":85.78,"sma_120":85.46},{"date":"2025-08-26","open":42.69,"high":42.83,"low":42.39,"close":42.79,"volume":11427750,"rsi_14":62.16,"sma_20":87.78,"sma_60":86.06,"sma_120":85.48},{"date":"2025-08-27","open":42.73,"high":43.43,"low":42.68,"close":43.27,"volume":13438680,"rsi_14":87.61,"sma_20":88.49,"sma_60":86.47,"sma_120":85.51},{"date":"2025-08-28","open":43.29,"high":43.67,"low":43.0,"close":43.6,"volume":12043142,"rsi_14":100.0,"sma_20":88.93,"sma_60":86.91,"sma_120":85.53},{"date":"2025-08-29","open":43.62,"high":43.95,"low":43.56,"close":43.84,"volume":11872460,"rsi_14":100.0,"sma_20":89.44,"sma_60":87.31,"sma_120":85.55},{"date":"2025-09-02","open":43.72,"high":43.98,"low":43.39,"close":43.9,"volume":12982220,"rsi_14":100.0,"sma_20":90.01,"sma_60":87.72,"sma_120":85.58},{"date":"2025-09-03","open":43.55,"high":43.92,"low":42.77,"close":42.92,"volume":17954877,"rsi_14":6.02,"sma_20":89.83,"sma_60":87.96,"sma_120":85.58},{"date":"2025-09-04","open":42.92,"high":43.38,"low":42.74,"close":43.2,"volume":12947743,"rsi_14":22.52,"sma_20":89.62,"sma_60":88.3,"sma_120":85.6},{"date":"2025-09-05","open":42.85,"high":42.99,"low":42.15,"close":42.37,"volume":24091118,"rsi_14":25.54,"sma_20":88.86,"sma_60":88.49,"sma_120":85.58},{"date":"2025-09-08","open":42.51,"high":42.7,"low":41.9,"close":42.27,"volume":17465932,"rsi_14":0.0,"sma_20":88.02,"sma_60":88.6,"sma_120":85.55},{"date":"2025-09-09","open":42.5,"high":43.08,"low":42.45,"close":42.48,"volume":20596707,"rsi_14":67.74,"sma_20":87.79,"sma_60":88.7,"sma_120":85.51},{"date":"2025-09-10","open":42.57,"high":43.24,"low":42.48,"close":43.22,"volume":14966411,"rsi_14":100.0,"sma_20":87.8,"sma_60":88.78,"sma_120":85.48},{"date":"2025-09-11","open":42.87,"high":43.32,"low":42.74,"close":43.23,"volume":12588427,"rsi_14":100.0,"sma_20":88.25,"sma_60":88.85,"sma_120":85.45},{"date":"2025-09-12","open":43.41,"high":43.6,"low":42.96,"close":42.97,"volume":11149133,"rsi_14":3.64,"sma_20":88.6,"sma_60":88.88,"sma_120":85.42},{"date":"2025-09-15","open":43.05,"high":43.17,"low":42.75,"close":42.83,"volume":11644282,"rsi_14":2.35,"sma_20":88.64,"sma_60":88.86,"sma_120":85.38},{"date":"2025-09-16","open":43.02,"high":43.68,"low":43.01,"close":43.54,"volume":20796728,"rsi_14":64.07,"sma_20":88.82,"sma_60":88.8,"sma_120":85.35},{"date":"2025-09-17","open":43.49,"high":43.95,"low":43.3,"close":43.65,"volume":13022429,"rsi_14":84.92,"sma_20":89.0,"sma_60":88.78,"sma_120":85.32},{"date":"2025-09-18","open":43.68,"high":43.77,"low":43.18,"close":43.51,"volume":14356524,"rsi_14":85.79,"sma_20":89.22,"sma_60":88.74,"sma_120":85.29},{"date":"2025-09-19","open":43.47,"high":43.5,"low":42.78,"close":42.93,"volume":14989567,"rsi_14":0.0,"sma_20":89.5,"sma_60":88.69,"sma_120":85.26},{"date":"2025-09-22","open":42.78,"high":43.09,"low":42.61,"close":42.88,"volume":11251171,"rsi_14":0.0,"sma_20":89.39,"sma_60":88.67,"sma_120":85.21},{"date":"2025-09-23","open":43.06,"high":44.09,"low":43.06,"close":43.62,"volume":22107394,"rsi_14":63.98,"sma_20":88.77,"sma_60":88.73,"sma_120":85.17},{"date":"2025-09-24","open":43.93,"high":44.6,"low":43.88,"close":44.19,"volume":17703067,"rsi_14":100.0,"sma_20":88.93,"sma_60":88.99,"sma_120":85.14},{"date":"2025-09-25","open":44.19,"high":44.63,"low":44.06,"close":44.59,"volume":15943599,"rsi_14":100.0,"sma_20":89.59,"sma_60":89.29,"sma_120":85.18},{"date":"2025-09-26","open":44.66,"high":45.45,"low":44.65,"close":45.0,"volume":20080840,"rsi_14":100.0,"sma_20":90.67,"sma_60":89.53,"sma_120":85.29},{"date":"2025-09-29","open":44.68,"high":44.75,"low":43.94,"close":44.17,"volume":18837241,"rsi_14":33.2,"sma_20":90.94,"sma_60":89.63,"sma_120":85.39},{"date":"2025-09-30","open":43.78,"high":43.87,"low":43.36,"close":43.7,"volume":23772378,"rsi_14":0.0,"sma_20":90.69,"sma_60":89.69,"sma_120":85.49},{"date":"2025-10-01","open":43.49,"high":43.85,"low":43.44,"close":43.7,"volume":13830612,"rsi_14":0.0,"sma_20":90.24,"sma_60":89.78,"sma_120":85.55},{"date":"2025-10-02","open":43.6,"high":43.99,"low":43.21,"close":43.26,"volume":15896803,"rsi_14":0.0,"sma_20":90.06,"sma_60":89.75,"sma_120":85.65},{"date":"2025-10-03","open":43.48,"high":43.74,"low":43.43,"close":43.49,"volume":12023978,"rsi_14":34.31,"sma_20":89.29,"sma_60":89.65,"sma_120":85.73},{"date":"2025-10-06","open":43.76,"high":43.96,"low":43.53,"close":43.71,"volume":10744236,"rsi_14":50.28,"sma_20":89.01,"sma_60":89.57,"sma_120":85.82},{"date":"2025-10-07","open":43.66,"high":43.81,"low":43.0,"close":43.77,"volume":12662283,"rsi_14":100.0,"sma_20":89.05,"sma_60":89.62,"sma_120":85.9},{"date":"2025-10-08","open":43.77,"high":43.77,"low":43.19,"close":43.52,"volume":10012105,"rsi_14":21.21,"sma_20":89.18,"sma_60":89.73,"sma_120":85.98},{"date":"2025-10-09","open":43.61,"high":43.98,"low":42.88,"close":42.93,"volume":11698944,"rsi_14":7.49,"sma_20":89.12,"sma_60":89.71,"sma_120":86.03},{"date":"2025-10-10","open":42.61,"high":42.83,"low":41.67,"close":41.69,"volume":22446124,"rsi_14":0.0,"sma_20":88.69,"sma_60":89.53,"sma_120":86.08},{"date":"2025-10-13","open":42.0,"high":42.31,"low":41.87,"close":42.25,"volume":11444788,"rsi_14":23.63,"sma_20":87.7,"sma_60":89.11,"sma_120":86.12},{"date":"2025-10-14","open":41.65,"high":42.49,"low":41.6,"close":42.25,"volume":12542293,"rsi_14":31.27,"sma_20":86.95,"sma_60":88.7,"sma_120":86.17},{"date":"2025-10-15","open":42.52,"high":42.76,"low":41.91,"close":42.22,"volume":12133536,"rsi_14":95.08,"sma_20":86.36,"sma_60":88.26,"sma_120":86.2},{"date":"2025-10-16","open":42.3,"high":42.42,"low":41.43,"close":41.71,"volume":14596926,"rsi_14":0.0,"sma_20":86.08,"sma_60":87.92,"sma_120":86.22},{"date":"2025-10-17","open":41.89,"high":42.15,"low":41.72,"close":42.06,"volume":12036032,"rsi_14":39.11,"sma_20":86.07,"sma_60":87.6,"sma_120":86.25},{"date":"2025-10-20","open":42.13,"high":42.6,"low":42.13,"close":42.5,"volume":12676177,"rsi_14":60.75,"sma_20":86.01,"sma_60":87.35,"sma_120":86.28},{"date":"2025-10-21","open":42.62,"high":42.72,"low":42.19,"close":42.4,"volume":12942606,"rsi_14":88.95,"sma_20":86.14,"sma_60":87.21,"sma_120":86.33},{"date":"2025-10-22","open":42.69,"high":43.13,"low":42.33,"close":42.95,"volume":16407037,"rsi_14":90.99,"sma_20":86.34,"sma_60":87.03,"sma_120":86.39},{"date":"2025-10-23","open":43.72,"high":43.81,"low":43.26,"close":43.52,"volume":23654420,"rsi_14":91.94,"sma_20":86.99,"sma_60":86.92,"sma_120":86.45},{"date":"2025-10-24","open":43.72,"high":43.73,"low":43.05,"close":43.08,"volume":10595450,"rsi_14":71.7,"sma_20":87.65,"sma_60":86.87,"sma_120":86.51},{"date":"2025-10-27","open":43.22,"high":43.36,"low":42.99,"close":43.18,"volume":9798614,"rsi_14":18.92,"sma_20":88.28,"sma_60":86.85,"sma_120":86.58},{"date":"2025-10-28","open":43.02,"high":43.16,"low":42.71,"close":42.73,"volume":11237250,"rsi_14":18.58,"sma_20":88.17,"sma_60":87.03,"sma_120":86.63},{"date":"2025-10-29","open":42.78,"high":43.27,"low":42.69,"close":43.05,"volume":13403941,"rsi_14":41.4,"sma_20":87.93,"sma_60":87.17,"sma_120":86.69},{"date":"2025-10-30","open":43.04,"high":43.35,"low":42.73,"close":42.8,"volume":10331749,"rsi_14":55.56,"sma_20":87.79,"sma_60":87.26,"sma_120":86.73},{"date":"2025-10-31","open":42.9,"high":43.35,"low":42.71,"close":43.11,"volume":13492682,"rsi_14":55.17,"sma_20":87.75,"sma_60":87.41,"sma_120":86.76},{"date":"2025-11-03","open":43.12,"high":43.23,"low":42.62,"close":43.11,"volume":11116327,"rsi_14":59.8,"sma_20":87.38,"sma_60":87.99,"sma_120":86.78},{"date":"2025-11-04","open":42.59,"high":42.77,"low":42.25,"close":42.65,"volume":14738807,"rsi_14":54.38,"sma_20":87.27,"sma_60":88.03,"sma_120":86.8},{"date":"2025-11-05","open":42.65,"high":43.24,"low":42.6,"close":42.76,"volume":11887455,"rsi_14":61.73,"sma_20":87.19,"sma_60":88.08,"sma_120":86.81},{"date":"2025-11-06","open":42.83,"high":43.58,"low":42.83,"close":43.18,"volume":16077707,"rsi_14":62.35,"sma_20":87.21,"sma_60":88.12,"sma_120":86.83},{"date":"2025-11-07","open":43.33,"high":43.9,"low":43.21,"close":43.8,"volume":17729210,"rsi_14":63.76,"sma_20":87.43,"sma_60":88.19,"sma_120":86.88},{"date":"2025-11-10","open":43.91,"high":44.3,"low":43.34,"close":44.19,"volume":15632265,"rsi_14":67.87,"sma_20":87.63,"sma_60":88.27,"sma_120":86.93},{"date":"2025-11-11","open":44.46,"high":45.09,"low":44.42,"close":44.77,"volume":19376378,"rsi_14":68.09,"sma_20":87.89,"sma_60":88.38,"sma_120":87.01},{"date":"2025-11-12","open":44.47,"high":44.67,"low":44.08,"close":44.15,"volume":14931647,"rsi_14":56.14,"sma_20":88.08,"sma_60":88.47,"sma_120":87.08},{"date":"2025-11-13","open":44.29,"high":44.66,"low":44.06,"close":44.26,"volume":16121910,"rsi_14":62.36,"sma_20":88.34,"sma_60":88.54,"sma_120":87.15},{"date":"2025-11-14","open":44.49,"high":45.11,"low":43.93,"close":45.01,"volume":17089864,"rsi_14":66.88,"sma_20":88.64,"sma_60":88.64,"sma_120":87.23},{"date":"2025-11-17","open":44.96,"high":44.97,"low":44.01,"close":44.19,"volume":18723669,"rsi_14":62.58,"sma_20":88.82,"sma_60":88.67,"sma_120":87.3},{"date":"2025-11-18","open":44.0,"high":44.66,"low":43.88,"close":44.54,"volume":17419954,"rsi_14":62.8,"sma_20":89.03,"sma_60":88.72,"sma_120":87.38},{"date":"2025-11-19","open":43.75,"high":44.1,"low":43.45,"close":43.96,"volume":20531369,"rsi_14":59.51,"sma_20":89.14,"sma_60":88.75,"sma_120":87.45},{"date":"2025-11-20","open":44.19,"high":44.79,"low":43.43,"close":43.47,"volume":20815023,"rsi_14":52.82,"sma_20":89.13,"sma_60":88.74,"sma_120":87.5},{"date":"2025-11-21","open":43.54,"high":43.93,"low":43.08,"close":43.74,"volume":19658610,"rsi_14":54.74,"sma_20":89.2,"sma_60":88.73,"sma_120":87.55},{"date":"2025-11-24","open":43.69,"high":43.75,"low":42.94,"close":43.62,"volume":16840899,"rsi_14":57.73,"sma_20":89.25,"sma_60":88.71,"sma_120":87.61},{"date":"2025-11-25","open":43.28,"high":43.51,"low":42.98,"close":43.34,"volume":14649462,"rsi_14":54.53,"sma_20":89.31,"sma_60":88.68,"sma_120":87.66},{"date":"2025-11-26","open":43.33,"high":43.98,"low":43.29,"close":43.67,"volume":13305515,"rsi_14":53.9,"sma_20":89.37,"sma_60":88.69,"sma_120":87.71},{"date":"2025-11-28","open":43.7,"high":44.43,"low":43.63,"close":44.24,"volume":8333313,"rsi_14":53.54,"sma_20":89.52,"sma_60":88.72,"sma_120":87.77},{"date":"2025-12-01","open":44.31,"high":44.91,"low":44.27,"close":44.67,"volume":15575036,"rsi_14":53.76,"sma_20":89.68,"sma_60":88.78,"sma_120":87.82},{"date":"2025-12-02","open":44.6,"high":44.6,"low":43.87,"close":44.09,"volume":16652460,"rsi_14":44.62,"sma_20":89.78,"sma_60":88.83,"sma_120":87.85},{"date":"2025-12-03","open":44.39,"high":45.0,"low":44.33,"close":44.92,"volume":15086985,"rsi_14":55.93,"sma_20":90.01,"sma_60":88.9,"sma_120":87.9},{"date":"2025-12-04","open":44.89,"high":45.18,"low":44.76,"close":45.11,"volume":11899849,"rsi_14":56.45,"sma_20":90.25,"sma_60":88.95,"sma_120":87.93},{"date":"2025-12-05","open":45.03,"high":45.65,"low":44.91,"close":44.92,"volume":21726505,"rsi_14":10.42,"sma_20":88.13,"sma_60":88.23,"sma_120":87.58},{"date":"2025-12-08","open":44.67,"high":44.92,"low":44.29,"close":44.43,"volume":27762750,"rsi_14":10.64,"sma_20":85.93,"sma_60":87.51,"sma_120":87.22},{"date":"2025-12-09","open":44.51,"high":45.08,"low":44.47,"close":44.71,"volume":20809121,"rsi_14":9.94,"sma_20":83.7,"sma_60":86.8,"sma_120":86.87},{"date":"2025-12-10","open":44.85,"high":45.27,"low":44.64,"close":45.18,"volume":26255067,"rsi_14":10.93,"sma_20":81.43,"sma_60":86.08,"sma_120":86.51},{"date":"2025-12-11","open":44.9,"high":45.24,"low":44.85,"close":44.96,"volume":25664929,"rsi_14":11.08,"sma_20":79.21,"sma_60":85.34,"sma_120":86.18},{"date":"2025-12-12","open":45.05,"high":45.23,"low":44.41,"close":44.52,"volume":32059898,"rsi_14":10.09,"sma_20":76.96,"sma_60":84.61,"sma_120":85.85},{"date":"2025-12-15","open":44.62,"high":44.62,"low":43.85,"close":44.21,"volume":27338430,"rsi_14":10.08,"sma_20":74.62,"sma_60":83.89,"sma_120":85.52},{"date":"2025-12-16","open":43.86,"high":43.88,"low":42.82,"close":42.86,"volume":48449300,"rsi_14":9.93,"sma_20":72.3,"sma_60":83.15,"sma_120":85.17},{"date":"2025-12-17","open":43.17,"high":43.91,"low":43.1,"close":43.81,"volume":43016459,"rsi_14":10.41,"sma_20":69.98,"sma_60":82.41,"sma_120":84.84},{"date":"2025-12-18","open":43.68,"high":43.74,"low":43.03,"close":43.17,"volume":29700827,"rsi_14":8.41,"sma_20":67.7,"sma_60":81.64,"sma_120":84.5},{"date":"2025-12-19","open":43.29,"high":43.56,"low":43.07,"close":43.17,"volume":30946501,"rsi_14":6.95,"sma_20":65.46,"sma_60":80.86,"sma_120":84.15},{"date":"2025-12-22","open":43.55,"high":43.89,"low":43.5,"close":43.62,"volume":23707420,"rsi_14":7.24,"sma_20":63.2,"sma_60":80.06,"sma_120":83.8},{"date":"2025-12-23","open":43.77,"high":43.95,"low":43.63,"close":43.9,"volume":19137538,"rsi_14":4.76,"sma_20":60.96,"sma_60":79.3,"sma_120":83.44},{"date":"2025-12-24","open":43.82,"high":43.96,"low":43.71,"close":43.77,"volume":11293864,"rsi_14":4.03,"sma_20":58.75,"sma_60":78.55,"sma_120":83.09},{"date":"2025-12-26","open":43.72,"high":43.84,"low":43.4,"close":43.61,"volume":17884483,"rsi_14":35.47,"sma_20":56.5,"sma_60":77.8,"sma_120":82.72},{"date":"2025-12-29","open":43.91,"high":44.14,"low":43.69,"close":44.02,"volume":31352054,"rsi_14":43.15,"sma_20":54.21,"sma_60":77.07,"sma_120":82.36},{"date":"2025-12-30","open":44.2,"high":44.48,"low":44.2,"close":44.36,"volume":18654743,"rsi_14":43.73,"sma_20":51.89,"sma_60":76.34,"sma_120":82.0},{"date":"2025-12-31","open":44.33,"high":44.41,"low":43.97,"close":44.11,"volume":16965922,"rsi_14":37.04,"sma_20":49.62,"sma_60":75.59,"sma_120":81.63},{"date":"2026-01-02","open":44.12,"high":45.16,"low":43.89,"close":45.04,"volume":31935524,"rsi_14":47.57,"sma_20":47.31,"sma_60":74.86,"sma_120":81.27},{"date":"2026-01-05","open":46.53,"high":46.68,"low":45.14,"close":46.26,"volume":94961037,"rsi_14":59.61,"sma_20":45.04,"sma_60":74.16,"sma_120":80.94},{"date":"2026-01-06","open":46.36,"high":46.43,"low":44.92,"close":45.03,"volume":69568225,"rsi_14":52.77,"sma_20":45.03,"sma_60":73.46,"sma_120":80.6},{"date":"2026-01-07","open":45.2,"high":45.2,"low":44.47,"close":44.52,"volume":42739166,"rsi_14":59.12,"sma_20":45.01,"sma_60":72.79,"sma_120":80.26},{"date":"2026-01-08","open":44.71,"high":46.22,"low":44.61,"close":45.92,"volume":51451021,"rsi_14":61.51,"sma_20":45.06,"sma_60":72.13,"sma_120":79.93},{"date":"2026-01-09","open":46.12,"high":46.25,"low":45.88,"close":46.04,"volume":38839945,"rsi_14":67.74,"sma_20":45.08,"sma_60":71.46,"sma_120":79.61},{"date":"2026-01-12","open":46.12,"high":46.18,"low":45.48,"close":45.72,"volume":28264436,"rsi_14":64.75,"sma_20":45.1,"sma_60":70.8,"sma_120":79.28},{"date":"2026-01-13","open":46.1,"high":46.75,"low":46.05,"close":46.37,"volume":50469235,"rsi_14":67.29,"sma_20":45.17,"sma_60":70.16,"sma_120":78.95},{"date":"2026-01-14","open":46.61,"high":48.0,"low":46.55,"close":47.41,"volume":80750152,"rsi_14":70.14,"sma_20":45.32,"sma_60":69.53,"sma_120":78.62},{"date":"2026-01-15","open":46.99,"high":47.42,"low":46.63,"close":46.97,"volume":49328793,"rsi_14":67.69,"sma_20":45.51,"sma_60":68.87,"sma_120":78.29},{"date":"2026-01-16","open":46.92,"high":47.16,"low":46.85,"close":47.05,"volume":30796285,"rsi_14":69.24,"sma_20":45.65,"sma_60":68.22,"sma_120":77.96},{"date":"2026-01-20","open":47.44,"high":47.66,"low":46.86,"close":46.96,"volume":49477357,"rsi_14":67.05,"sma_20":45.83,"sma_60":67.55,"sma_120":77.61},{"date":"2026-01-21","open":47.64,"high":48.39,"low":47.64,"close":48.09,"volume":58996037,"rsi_14":69.84,"sma_20":46.06,"sma_60":66.88,"sma_120":77.29},{"date":"2026-01-22","open":47.97,"high":48.34,"low":47.77,"close":48.25,"volume":50869509,"rsi_14":72.2,"sma_20":46.29,"sma_60":66.23,"sma_120":76.97},{"date":"2026-01-23","open":48.85,"high":49.22,"low":48.43,"close":48.53,"volume":51431167,"rsi_14":70.11,"sma_20":46.53,"sma_60":65.58,"sma_120":76.66},{"date":"2026-01-26","open":49.19,"high":49.22,"low":48.29,"close":48.56,"volume":40122625,"rsi_14":65.35,"sma_20":46.77,"sma_60":64.94,"sma_120":76.36},{"date":"2026-01-27","open":48.73,"high":49.15,"low":48.5,"close":49.0,"volume":39328585,"rsi_14":79.68,"sma_20":47.04,"sma_60":64.3,"sma_120":76.06},{"date":"2026-01-28","open":49.3,"high":49.47,"low":48.89,"close":49.38,"volume":41890386,"rsi_14":86.94,"sma_20":47.31,"sma_60":63.68,"sma_120":75.78},{"date":"2026-01-29","open":50.46,"high":51.03,"low":49.8,"close":49.83,"volume":77520650,"rsi_14":84.74,"sma_20":47.59,"sma_60":63.05,"sma_120":75.49},{"date":"2026-01-30","open":49.68,"high":50.4,"low":49.2,"close":50.36,"volume":74039404,"rsi_14":85.78,"sma_20":47.91,"sma_60":62.44,"sma_120":75.21},{"date":"2026-02-02","open":49.43,"high":49.83,"low":49.1,"close":49.38,"volume":61479856,"rsi_14":77.32,"sma_20":48.13,"sma_60":61.82,"sma_120":74.93},{"date":"2026-02-03","open":49.56,"high":51.08,"low":49.35,"close":50.98,"volume":83204518,"rsi_14":80.13,"sma_20":48.37,"sma_60":61.22,"sma_120":74.65},{"date":"2026-02-04","open":51.12,"high":52.25,"low":51.12,"close":52.12,"volume":78149891,"rsi_14":80.38,"sma_20":48.73,"sma_60":60.63,"sma_120":74.38},{"date":"2026-02-05","open":51.56,"high":51.78,"low":50.74,"close":51.51,"volume":54235648,"rsi_14":78.68,"sma_20":49.08,"sma_60":60.01,"sma_120":74.1},{"date":"2026-02-06","open":51.79,"high":52.7,"low":51.66,"close":52.53,"volume":41669571,"rsi_14":80.96,"sma_20":49.42,"sma_60":59.39,"sma_120":73.83},{"date":"2026-02-09","open":52.49,"high":53.0,"low":52.26,"close":52.92,"volume":38591664,"rsi_14":82.54,"sma_20":49.77,"sma_60":58.76,"sma_120":73.57},{"date":"2026-02-10","open":53.04,"high":53.08,"low":52.53,"close":52.86,"volume":32121796,"rsi_14":79.39,"sma_20":50.13,"sma_60":58.15,"sma_120":73.31},{"date":"2026-02-11","open":53.58,"high":54.38,"low":53.54,"close":54.24,"volume":56674305,"rsi_14":82.1,"sma_20":50.52,"sma_60":57.55,"sma_120":73.05},{"date":"2026-02-12","open":54.2,"high":54.5,"low":53.04,"close":53.25,"volume":67427841,"rsi_14":73.6,"sma_20":50.82,"sma_60":56.92,"sma_120":72.78},{"date":"2026-02-13","open":53.21,"high":53.84,"low":53.09,"close":53.62,"volume":48392131,"rsi_14":74.45,"sma_20":51.16,"sma_60":56.32,"sma_120":72.5},{"date":"2026-02-17","open":53.81,"high":54.15,"low":52.46,"close":53.03,"volume":50096167,"rsi_14":69.24,"sma_20":51.46,"sma_60":55.7,"sma_120":72.21},{"date":"2026-02-18","open":53.8,"high":54.12,"low":53.49,"close":54.04,"volume":59196116,"rsi_14":70.98,"sma_20":51.82,"sma_60":55.11,"sma_120":71.93},{"date":"2026-02-19","open":54.71,"high":55.13,"low":54.19,"close":54.44,"volume":62513522,"rsi_14":70.83,"sma_20":52.14,"sma_60":54.55,"sma_120":71.65},{"date":"2026-02-20","open":54.26,"high":54.54,"low":53.78,"close":54.14,"volume":50833496,"rsi_14":67.46,"sma_20":52.44,"sma_60":53.98,"sma_120":71.35},{"date":"2026-02-23","open":54.3,"high":55.18,"low":54.13,"close":54.41,"volume":44013472,"rsi_14":74.9,"sma_20":52.74,"sma_60":53.41,"sma_120":71.06},{"date":"2026-02-24","open":54.37,"high":54.47,"low":53.66,"close":54.36,"volume":42868530,"rsi_14":69.86,"sma_20":53.03,"sma_60":52.85,"sma_120":70.77},{"date":"2026-02-25","open":54.59,"high":54.63,"low":53.46,"close":54.13,"volume":36142553,"rsi_14":63.14,"sma_20":53.29,"sma_60":52.28,"sma_120":70.49},{"date":"2026-02-26","open":53.69,"high":54.92,"low":53.39,"close":54.31,"volume":46902821,"rsi_14":69.43,"sma_20":53.54,"sma_60":51.69,"sma_120":70.2},{"date":"2026-02-27","open":54.89,"high":55.4,"low":54.19,"close":55.17,"volume":59071460,"rsi_14":68.7,"sma_20":53.81,"sma_60":51.1,"sma_120":69.94},{"date":"2026-03-02","open":57.1,"high":57.1,"low":55.51,"close":56.27,"volume":134735331,"rsi_14":71.6,"sma_20":54.11,"sma_60":50.55,"sma_120":69.69},{"date":"2026-03-03","open":56.63,"high":56.94,"low":55.3,"close":55.76,"volume":154581319,"rsi_14":67.73,"sma_20":54.44,"sma_60":49.96,"sma_120":69.43},{"date":"2026-03-04","open":55.31,"high":55.68,"low":54.59,"close":55.43,"volume":70638830,"rsi_14":58.33,"sma_20":54.66,"sma_60":49.36,"sma_120":69.16},{"date":"2026-03-05","open":55.76,"high":56.28,"low":55.32,"close":55.72,"volume":85037758,"rsi_14":69.07,"sma_20":54.84,"sma_60":49.53,"sma_120":68.88},{"date":"2026-03-06","open":56.38,"high":56.57,"low":55.41,"close":55.81,"volume":68219040,"rsi_14":67.65,"sma_20":55.06,"sma_60":49.72,"sma_120":68.62},{"date":"2026-03-09","open":56.07,"high":56.37,"low":55.18,"close":55.56,"volume":88515447,"rsi_14":71.63,"sma_20":55.22,"sma_60":49.9,"sma_120":68.35},{"date":"2026-03-10","open":55.23,"high":55.69,"low":54.61,"close":54.85,"volume":88744103,"rsi_14":57.36,"sma_20":55.32,"sma_60":50.05,"sma_120":68.07},{"date":"2026-03-11","open":54.8,"high":56.25,"low":54.77,"close":56.21,"volume":48411755,"rsi_14":63.73,"sma_20":55.49,"sma_60":50.24,"sma_120":67.79},{"date":"2026-03-12","open":56.45,"high":57.43,"low":56.3,"close":56.74,"volume":69242431,"rsi_14":69.23,"sma_20":55.61,"sma_60":50.44,"sma_120":67.52},{"date":"2026-03-13","open":56.73,"high":57.15,"low":56.33,"close":56.92,"volume":43374633,"rsi_14":68.86,"sma_20":55.8,"sma_60":50.65,"sma_120":67.27},{"date":"2026-03-16","open":56.98,"high":57.32,"low":56.5,"close":57.12,"volume":39474322,"rsi_14":70.16,"sma_20":55.98,"sma_60":50.88,"sma_120":67.02},{"date":"2026-03-17","open":57.45,"high":58.26,"low":57.2,"close":57.72,"volume":40137744,"rsi_14":75.02,"sma_20":56.21,"sma_60":51.11,"sma_120":66.76},{"date":"2026-03-18","open":57.95,"high":58.18,"low":57.64,"close":57.64,"volume":42908021,"rsi_14":73.54,"sma_20":56.4,"sma_60":51.35,"sma_120":66.5},{"date":"2026-03-19","open":58.08,"high":58.92,"low":57.73,"close":58.56,"volume":69231382,"rsi_14":73.76,"sma_20":56.61,"sma_60":51.6,"sma_120":66.23},{"date":"2026-03-20","open":58.75,"high":59.51,"low":58.48,"close":58.51,"volume":73003414,"rsi_14":68.4,"sma_20":56.83,"sma_60":51.85,"sma_120":65.96},{"date":"2026-03-23","open":57.48,"high":59.42,"low":57.25,"close":59.21,"volume":71027210,"rsi_14":76.05,"sma_20":57.05,"sma_60":52.11,"sma_120":65.7},{"date":"2026-03-24","open":59.38,"high":61.04,"low":59.35,"close":60.41,"volume":51207451,"rsi_14":84.06,"sma_20":57.34,"sma_60":52.38,"sma_120":65.47},{"date":"2026-03-25","open":59.89,"high":60.57,"low":59.83,"close":60.14,"volume":42680736,"rsi_14":80.0,"sma_20":57.62,"sma_60":52.65,"sma_120":65.23},{"date":"2026-03-26","open":60.24,"high":61.42,"low":60.16,"close":61.09,"volume":54967638,"rsi_14":82.27,"sma_20":57.95,"sma_60":52.93,"sma_120":65.0},{"date":"2026-03-27","open":61.1,"high":62.35,"low":60.83,"close":62.12,"volume":59553212,"rsi_14":86.78,"sma_20":58.28,"sma_60":53.23,"sma_120":64.78},{"date":"2026-03-30","open":62.68,"high":63.01,"low":61.34,"close":61.52,"volume":49750120,"rsi_14":88.02,"sma_20":58.53,"sma_60":53.52,"sma_120":64.55},{"date":"2026-03-31","open":61.6,"high":62.39,"low":59.61,"close":60.83,"volume":94766929,"rsi_14":77.81,"sma_20":58.76,"sma_60":53.78,"sma_120":64.32},{"date":"2026-04-01","open":59.3,"high":60.19,"low":57.94,"close":58.55,"volume":96652895,"rsi_14":57.73,"sma_20":58.9,"sma_60":53.98,"sma_120":64.07},{"date":"2026-04-02","open":60.1,"high":60.58,"low":58.56,"close":58.83,"volume":60400533,"rsi_14":58.13,"sma_20":59.04,"sma_60":54.2,"sma_120":63.83},{"date":"2026-04-06","open":58.69,"high":59.27,"low":58.47,"close":59.26,"volume":25474156,"rsi_14":59.12,"sma_20":59.2,"sma_60":54.45,"sma_120":63.62},{"date":"2026-04-07","open":59.39,"high":60.34,"low":59.37,"close":59.73,"volume":38811700,"rsi_14":58.57,"sma_20":59.39,"sma_60":54.67,"sma_120":63.4},{"date":"2026-04-08","open":56.28,"high":57.78,"low":55.78,"close":57.64,"volume":88023628,"rsi_14":48.37,"sma_20":59.51,"sma_60":54.86,"sma_120":63.16},{"date":"2026-04-09","open":57.79,"high":58.6,"low":56.71,"close":56.92,"volume":55088507,"rsi_14":41.14,"sma_20":59.52,"sma_60":55.05,"sma_120":62.92},{"date":"2026-04-10","open":56.77,"high":57.07,"low":56.0,"close":56.54,"volume":42561689,"rsi_14":39.95,"sma_20":59.5,"sma_60":55.21,"sma_120":62.69},{"date":"2026-04-13","open":57.21,"high":57.31,"low":56.24,"close":56.71,"volume":43100868,"rsi_14":39.18,"sma_20":59.47,"sma_60":55.36,"sma_120":62.45},{"date":"2026-04-14","open":56.1,"high":56.1,"low":55.01,"close":55.55,"volume":58830078,"rsi_14":28.9,"sma_20":59.37,"sma_60":55.5,"sma_120":62.19},{"date":"2026-04-15","open":55.21,"high":55.81,"low":54.88,"close":55.37,"volume":39551489,"rsi_14":29.11,"sma_20":59.23,"sma_60":55.64,"sma_120":61.93},{"date":"2026-04-16","open":55.45,"high":56.47,"low":55.37,"close":56.18,"volume":31282568,"rsi_14":28.3,"sma_20":59.14,"sma_60":55.79,"sma_120":61.67},{"date":"2026-04-17","open":54.03,"high":54.77,"low":53.03,"close":54.63,"volume":90913253,"rsi_14":18.32,"sma_20":58.92,"sma_60":55.89,"sma_120":61.39},{"date":"2026-04-20","open":54.71,"high":55.33,"low":54.41,"close":54.68,"volume":35150037,"rsi_14":19.65,"sma_20":58.71,"sma_60":55.99,"sma_120":61.11},{"date":"2026-04-21","open":54.93,"high":55.56,"low":54.53,"close":55.48,"volume":41299833,"rsi_14":26.46,"sma_20":58.52,"sma_60":56.1,"sma_120":60.84},{"date":"2026-04-22","open":55.96,"high":56.38,"low":55.73,"close":56.14,"volume":40565507,"rsi_14":37.64,"sma_20":58.31,"sma_60":56.23,"sma_120":60.58},{"date":"2026-04-23","open":56.49,"high":56.79,"low":56.07,"close":56.58,"volume":34707172,"rsi_14":38.64,"sma_20":58.13,"sma_60":56.35,"sma_120":60.33},{"date":"2026-04-24","open":56.37,"high":56.52,"low":55.77,"close":56.47,"volume":36426744,"rsi_14":35.47,"sma_20":57.9,"sma_60":56.46,"sma_120":60.07},{"date":"2026-04-27","open":56.7,"high":57.27,"low":56.23,"close":56.37,"volume":33070604,"rsi_14":31.75,"sma_20":57.61,"sma_60":56.57,"sma_120":59.81},{"date":"2026-04-28","open":57.31,"high":57.64,"low":56.97,"close":57.3,"volume":39151281,"rsi_14":47.91,"sma_20":57.39,"sma_60":56.68,"sma_120":59.56},{"date":"2026-04-29","open":57.87,"high":58.69,"low":57.65,"close":58.61,"volume":40616692,"rsi_14":59.75,"sma_20":57.28,"sma_60":56.83,"sma_120":59.32},{"date":"2026-04-30","open":57.79,"high":59.41,"low":57.53,"close":59.23,"volume":35896766,"rsi_14":65.14,"sma_20":57.32,"sma_60":56.96,"sma_120":59.09},{"date":"2026-05-01","open":58.64,"high":59.18,"low":57.85,"close":58.43,"volume":35828435,"rsi_14":59.08,"sma_20":57.3,"sma_60":57.06,"sma_120":58.84},{"date":"2026-05-04","open":58.31,"high":59.21,"low":57.81,"close":58.97,"volume":36882957,"rsi_14":69.2,"sma_20":57.28,"sma_60":57.18,"sma_120":58.59},{"date":"2026-05-05","open":58.81,"high":59.34,"low":58.47,"close":59.03,"volume":27041418,"rsi_14":70.89,"sma_20":57.25,"sma_60":57.28,"sma_120":58.34},{"date":"2026-05-06","open":56.89,"high":57.48,"low":56.25,"close":56.6,"volume":57907517,"rsi_14":52.01,"sma_20":57.19,"sma_60":57.34,"sma_120":58.05},{"date":"2026-05-07","open":55.48,"high":55.75,"low":54.74,"close":55.55,"volume":52909857,"rsi_14":54.67,"sma_20":57.12,"sma_60":57.38,"sma_120":57.76},{"date":"2026-05-08","open":55.46,"high":55.83,"low":55.07,"close":55.31,"volume":30573489,"rsi_14":53.1,"sma_20":57.06,"sma_60":57.39,"sma_120":57.47},{"date":"2026-05-11","open":55.86,"high":56.82,"low":55.84,"close":56.77,"volume":31943312,"rsi_14":56.01,"sma_20":57.07,"sma_60":57.44,"sma_120":57.18},{"date":"2026-05-12","open":57.32,"high":57.43,"low":56.74,"close":57.16,"volume":36814545,"rsi_14":54.88,"sma_20":57.15,"sma_60":57.5,"sma_120":56.91},{"date":"2026-05-13","open":57.06,"high":57.3,"low":56.56,"close":57.22,"volume":22707191,"rsi_14":53.2,"sma_20":57.24,"sma_60":57.56,"sma_120":56.63},{"date":"2026-05-14","open":57.24,"high":57.77,"low":57.1,"close":57.66,"volume":23486953,"rsi_14":55.71,"sma_20":57.31,"sma_60":57.62,"sma_120":56.37},{"date":"2026-05-15","open":58.29,"high":59.05,"low":58.06,"close":59.02,"volume":33565457,"rsi_14":61.34,"sma_20":57.54,"sma_60":57.69,"sma_120":56.12},{"date":"2026-05-18","open":58.71,"high":60.27,"low":58.3,"close":60.15,"volume":41516591,"rsi_14":61.99,"sma_20":57.81,"sma_60":57.78,"sma_120":55.88},{"date":"2026-05-19","open":60.38,"high":61.06,"low":59.87,"close":60.86,"volume":31111027,"rsi_14":59.95,"sma_20":58.08,"sma_60":57.89,"sma_120":55.65},{"date":"2026-05-20","open":60.38,"high":61.26,"low":59.25,"close":59.38,"volume":58964277,"rsi_14":50.61,"sma_20":58.24,"sma_60":57.96,"sma_120":55.41},{"date":"2026-05-21","open":60.05,"high":60.16,"low":58.3,"close":58.71,"volume":45851129,"rsi_14":51.16,"sma_20":58.35,"sma_60":58.03,"sma_120":55.16},{"date":"2026-05-22","open":58.57,"high":59.19,"low":58.41,"close":59.07,"volume":42428853,"rsi_14":50.42,"sma_20":58.48,"sma_60":58.11,"sma_120":54.9},{"date":"2026-05-26","open":58.45,"high":59.15,"low":57.43,"close":57.44,"volume":38819875,"rsi_14":44.07,"sma_20":58.54,"sma_60":58.14,"sma_120":54.62},{"date":"2026-05-27","open":56.61,"high":57.09,"low":56.08,"close":56.59,"volume":48329833,"rsi_14":49.96,"sma_20":58.5,"sma_60":58.14,"sma_120":54.34},{"date":"2026-05-28","open":57.14,"high":57.27,"low":56.28,"close":56.55,"volume":46554064,"rsi_14":54.59,"sma_20":58.4,"sma_60":58.15,"sma_120":54.05},{"date":"2026-05-29","open":56.28,"high":56.39,"low":55.59,"close":55.89,"volume":32389634,"rsi_14":52.61,"sma_20":58.23,"sma_60":58.15,"sma_120":53.75},{"date":"2026-06-01","open":56.62,"high":57.4,"low":56.45,"close":56.89,"volume":55879350,"rsi_14":50.6,"sma_20":58.15,"sma_60":58.16,"sma_120":53.85},{"date":"2026-06-02","open":56.79,"high":57.76,"low":56.68,"close":57.55,"volume":23842616,"rsi_14":51.76,"sma_20":58.08,"sma_60":58.19,"sma_120":53.95},{"date":"2026-06-03","open":57.83,"high":58.96,"low":57.6,"close":58.29,"volume":46312795,"rsi_14":54.58,"sma_20":58.04,"sma_60":58.23,"sma_120":54.06},{"date":"2026-06-04","open":58.09,"high":58.61,"low":57.76,"close":58.33,"volume":23916327,"rsi_14":52.98,"sma_20":58.13,"sma_60":58.28,"sma_120":54.17},{"date":"2026-06-05","open":58.25,"high":58.36,"low":57.22,"close":57.26,"volume":28212971,"rsi_14":42.03,"sma_20":58.22,"sma_60":58.29,"sma_120":54.26},{"date":"2026-06-08","open":57.67,"high":58.54,"low":57.56,"close":57.92,"volume":25717786,"rsi_14":39.42,"sma_20":58.35,"sma_60":58.3,"sma_120":54.37},{"date":"2026-06-09","open":57.67,"high":57.8,"low":56.41,"close":56.98,"volume":46026298,"rsi_14":32.04,"sma_20":58.36,"sma_60":58.3,"sma_120":54.47},{"date":"2026-06-10","open":57.53,"high":58.62,"low":57.37,"close":57.84,"volume":36515274,"rsi_14":42.42,"sma_20":58.39,"sma_60":58.3,"sma_120":54.59},{"date":"2026-06-11","open":58.36,"high":58.57,"low":56.65,"close":56.72,"volume":40863527,"rsi_14":40.6,"sma_20":58.37,"sma_60":58.28,"sma_120":54.69},{"date":"2026-06-12","open":56.39,"high":57.74,"low":56.23,"close":57.14,"volume":31964734,"rsi_14":40.99,"sma_20":58.34,"sma_60":58.27,"sma_120":54.81},{"date":"2026-06-15","open":54.81,"high":55.65,"low":54.63,"close":55.16,"volume":44319055,"rsi_14":39.66,"sma_20":58.15,"sma_60":58.2,"sma_120":54.9},{"date":"2026-06-16","open":54.61,"high":55.08,"low":54.56,"close":54.97,"volume":42008394,"rsi_14":42.2,"sma_20":57.89,"sma_60":58.14,"sma_120":54.99},{"date":"2026-06-17","open":54.87,"high":54.97,"low":54.15,"close":54.28,"volume":38553036,"rsi_14":39.73,"sma_20":57.56,"sma_60":58.05,"sma_120":55.08},{"date":"2026-06-18","open":53.76,"high":53.87,"low":52.87,"close":53.39,"volume":39645690,"rsi_14":38.89,"sma_20":57.25,"sma_60":57.94,"sma_120":55.16},{"date":"2026-06-22","open":53.53,"high":54.13,"low":53.16,"close":54.06,"volume":30765618,"rsi_14":34.75,"sma_20":57.0,"sma_60":57.83,"sma_120":55.24},{"date":"2026-06-23","open":54.14,"high":54.56,"low":53.87,"close":54.46,"volume":38690404,"rsi_14":33.11,"sma_20":56.75,"sma_60":57.71,"sma_120":55.32},{"date":"2026-06-24","open":53.5,"high":53.77,"low":52.94,"close":53.57,"volume":43034611,"rsi_14":25.52,"sma_20":56.53,"sma_60":57.56,"sma_120":55.39},{"date":"2026-06-25","open":53.2,"high":54.31,"low":53.0,"close":54.09,"volume":28238616,"rsi_14":28.78,"sma_20":56.39,"sma_60":57.43,"sma_120":55.47},{"date":"2026-06-26","open":54.0,"high":54.15,"low":53.67,"close":53.84,"volume":19025239,"rsi_14":31.13,"sma_20":56.23,"sma_60":57.3,"sma_120":55.54},{"date":"2026-06-29","open":53.98,"high":54.28,"low":53.47,"close":53.58,"volume":25142317,"rsi_14":25.64,"sma_20":56.1,"sma_60":57.21,"sma_120":55.6},{"date":"2026-06-30","open":53.62,"high":54.12,"low":53.08,"close":53.11,"volume":28283952,"rsi_14":26.94,"sma_20":55.89,"sma_60":57.11,"sma_120":55.66},{"date":"2026-07-01","open":53.05,"high":53.44,"low":52.62,"close":52.81,"volume":33662700,"rsi_14":18.81,"sma_20":55.63,"sma_60":57.0,"sma_120":55.72},{"date":"2026-07-02","open":53.24,"high":53.65,"low":52.91,"close":53.22,"volume":28538218,"rsi_14":25.62,"sma_20":55.36,"sma_60":56.88,"sma_120":55.78},{"date":"2026-07-06","open":53.06,"high":53.55,"low":53.0,"close":53.13,"volume":24735264,"rsi_14":21.15,"sma_20":55.08,"sma_60":56.8,"sma_120":55.83},{"date":"2026-07-07","open":53.61,"high":54.82,"low":53.6,"close":54.64,"volume":41833647,"rsi_14":43.65,"sma_20":54.93,"sma_60":56.76,"sma_120":55.9},{"date":"2026-07-08","open":55.45,"high":56.03,"low":54.87,"close":55.6,"volume":39741354,"rsi_14":51.51,"sma_20":54.79,"sma_60":56.73,"sma_120":55.97},{"date":"2026-07-09","open":55.28,"high":55.48,"low":54.73,"close":54.82,"volume":21770724,"rsi_14":50.93,"sma_20":54.66,"sma_60":56.7,"sma_120":56.03},{"date":"2026-07-10","open":55.08,"high":55.24,"low":54.36,"close":55.08,"volume":22974652,"rsi_14":58.86,"sma_20":54.5,"sma_60":56.68,"sma_120":56.09},{"date":"2026-07-13","open":55.86,"high":56.97,"low":55.86,"close":56.74,"volume":41200899,"rsi_14":65.3,"sma_20":54.48,"sma_60":56.7,"sma_120":56.17},{"date":"2026-07-14","open":57.0,"high":57.22,"low":56.29,"close":56.95,"volume":32578964,"rsi_14":64.53,"sma_20":54.45,"sma_60":56.7,"sma_120":56.24},{"date":"2026-07-15","open":56.94,"high":57.04,"low":55.76,"close":56.5,"volume":33184198,"rsi_14":68.02,"sma_20":54.5,"sma_60":56.73,"sma_120":56.31},{"date":"2026-07-16","open":56.66,"high":57.3,"low":56.59,"close":57.02,"volume":27476980,"rsi_14":68.02,"sma_20":54.58,"sma_60":56.76,"sma_120":56.38},{"date":"2026-07-17","open":57.95,"high":58.12,"low":57.28,"close":57.68,"volume":31397793,"rsi_14":72.48,"sma_20":54.73,"sma_60":56.79,"sma_120":56.45},{"date":"2026-07-20","open":57.55,"high":58.38,"low":57.41,"close":57.94,"volume":27329327,"rsi_14":75.53,"sma_20":54.94,"sma_60":56.81,"sma_120":56.52},{"date":"2026-07-21","open":58.16,"high":58.53,"low":57.83,"close":58.5,"volume":20315679,"rsi_14":81.23,"sma_20":55.16,"sma_60":56.84,"sma_120":56.59},{"date":"2026-07-22","open":59.27,"high":59.52,"low":58.9,"close":59.2,"volume":29548568,"rsi_14":85.38,"sma_20":55.4,"sma_60":56.88,"sma_120":56.67},{"date":"2026-07-23","open":60.24,"high":60.38,"low":59.27,"close":59.38,"volume":35838630,"rsi_14":85.0,"sma_20":55.69,"sma_60":56.92,"sma_120":56.74},{"date":"2026-07-24","open":59.4,"high":60.45,"low":59.4,"close":59.62,"volume":34181899,"rsi_14":86.26,"sma_20":55.97,"sma_60":56.95,"sma_120":56.82},{"date":"2026-07-27","open":58.41,"high":59.28,"low":58.23,"close":58.36,"volume":33826362,"rsi_14":71.38,"sma_20":56.19,"sma_60":56.94,"sma_120":56.88},{"date":"2026-07-28","open":58.41,"high":58.79,"low":57.25,"close":57.57,"volume":27800811,"rsi_14":61.55,"sma_20":56.39,"sma_60":56.91,"sma_120":56.93},{"date":"2026-07-29","open":59.08,"high":59.3,"low":58.42,"close":58.65,"volume":34175576,"rsi_14":71.69,"sma_20":56.67,"sma_60":56.9,"sma_120":56.98},{"date":"2026-07-30","open":58.08,"high":59.1,"low":58.02,"close":58.96,"volume":23045724,"rsi_14":71.85,"sma_20":56.98,"sma_60":56.9,"sma_120":57.04},{"date":"2026-07-31","open":58.93,"high":59.69,"low":58.32,"close":59.55,"volume":23556476,"rsi_14":67.99,"sma_20":57.29,"sma_60":56.9,"sma_120":57.09},{"date":"2026-08-03","open":58.69,"high":59.33,"low":58.16,"close":58.79,"volume":26038365,"rsi_14":61.0,"sma_20":57.58,"sma_60":56.93,"sma_120":57.13},{"date":"2026-08-04","open":57.7,"high":58.72,"low":57.13,"close":58.52,"volume":37661542,"rsi_14":62.35,"sma_20":57.77,"sma_60":56.97,"sma_120":57.17},{"date":"2026-08-05","open":58.77,"high":58.98,"low":57.2,"close":57.31,"volume":33213538,"rsi_14":51.55,"sma_20":57.86,"sma_60":57.0,"sma_120":57.19},{"date":"2026-08-06","open":58.39,"high":58.56,"low":57.58,"close":58.16,"volume":25084278,"rsi_14":52.65,"sma_20":58.02,"sma_60":57.01,"sma_120":57.23},{"date":"2026-08-07","open":57.52,"high":58.05,"low":57.11,"close":57.5,"volume":21092719,"rsi_14":47.57,"sma_20":58.14,"sma_60":57.01,"sma_120":57.26},{"date":"2026-08-10","open":58.19,"high":60.21,"low":58.1,"close":60.18,"volume":33677848,"rsi_14":57.29,"sma_20":58.32,"sma_60":57.06,"sma_120":57.31},{"date":"2026-08-11","open":59.99,"high":61.08,"low":59.99,"close":60.93,"volume":22400839},{"date":"2026-08-12","open":60.47,"high":61.17,"low":60.34,"close":61.03,"volume":22584153,"rsi_14":57.11,"sma_20":58.74,"sma_60":57.13,"sma_120":57.41},{"date":"2026-08-13","open":60.52,"high":61.12,"low":60.23,"close":61.06,"volume":20703554,"rsi_14":56.27,"sma_20":58.94,"sma_60":57.14,"sma_120":57.46},{"date":"2026-08-14","open":61.37,"high":62.11,"low":61.25,"close":61.91,"volume":22777742,"rsi_14":66.24,"sma_20":59.16,"sma_60":57.15,"sma_120":57.52},{"date":"2026-08-17","open":62.22,"high":62.69,"low":61.78,"close":62.58,"volume":23550295,"rsi_14":73.2,"sma_20":59.39,"sma_60":57.19,"sma_120":57.58},{"date":"2026-08-18","open":63.41,"high":63.71,"low":63.12,"close":63.68,"volume":27280522,"rsi_14":73.19,"sma_20":59.65,"sma_60":57.27,"sma_120":57.65},{"date":"2026-08-19","open":63.85,"high":64.25,"low":63.4,"close":63.58,"volume":25537822,"rsi_14":71.68,"sma_20":59.87,"sma_60":57.34,"sma_120":57.72},{"date":"2026-08-20","open":64.25,"high":64.7,"low":63.69,"close":63.75,"volume":24304126,"rsi_14":70.62,"sma_20":60.08,"sma_60":57.44,"sma_120":57.79},{"date":"2026-08-21","open":63.91,"high":64.3,"low":63.35,"close":63.64,"volume":27798587,"rsi_14":75.24,"sma_20":60.28,"sma_60":57.55,"sma_120":57.84},{"date":"2026-08-24","open":63.24,"high":63.72,"low":62.56,"close":63.11,"volume":23010358,"rsi_14":73.54,"sma_20":60.52,"sma_60":57.65,"sma_120":57.9},{"date":"2026-08-25","open":62.2,"high":62.78,"low":62.04,"close":62.06,"volume":27426442},{"date":"2026-08-26","open":61.43,"high":63.02,"low":61.31,"close":62.43,"volume":24398571,"rsi_14":73.28,"sma_20":60.94,"sma_60":57.83,"sma_120":58.0},{"date":"2026-08-27","open":62.23,"high":62.72,"low":61.55,"close":62.29,"volume":29603990,"rsi_14":77.69,"sma_20":61.1,"sma_60":57.9,"sma_120":58.04},{"date":"2026-08-28","open":62.35,"high":62.74,"low":62.12,"close":62.68,"volume":20624540,"rsi_14":69.65,"sma_20":61.26,"sma_60":57.97,"sma_120":58.1},{"date":"2026-08-31","open":63.8,"high":64.44,"low":63.14,"close":63.96,"volume":27148838,"rsi_14":71.89,"sma_20":61.52,"sma_60":58.06,"sma_120":58.17},{"date":"2026-09-01","open":64.87,"high":64.95,"low":64.05,"close":64.77,"volume":33275948,"rsi_14":74.67,"sma_20":61.83,"sma_60":58.18,"sma_120":58.23},{"date":"2026-09-02","open":64.27,"high":65.34,"low":64.25,"close":65.1,"volume":27401415,"rsi_14":75.57,"sma_20":62.22,"sma_60":58.29,"sma_120":58.3},{"date":"2026-09-03","open":65.12,"high":65.52,"low":64.58,"close":64.62,"volume":24079406,"rsi_14":67.99,"sma_20":62.54,"sma_60":58.41,"sma_120":58.35},{"date":"2026-09-04","open":64.04,"high":64.33,"low":63.38,"close":64.06,"volume":26289553,"rsi_14":60.05,"sma_20":62.87,"sma_60":58.51,"sma_120":58.4},{"date":"2026-09-08","open":64.83,"high":65.24,"low":64.31,"close":64.77,"volume":28088243,"rsi_14":57.78,"sma_20":63.1,"sma_60":58.63,"sma_120":58.46},{"date":"2026-09-09","open":65.56,"high":65.92,"low":65.01,"close":65.31,"volume":25392376,"rsi_14":61.58,"sma_20":63.32,"sma_60":58.76,"sma_120":58.51},{"date":"2026-09-10","open":66.14,"high":66.17,"low":64.34,"close":64.93,"volume":37212595},{"date":"2026-09-11","open":64.89,"high":65.72,"low":64.71,"close":65.14,"volume":30546274,"rsi_14":59.64,"sma_20":63.72,"sma_60":59.08,"sma_120":58.61},{"date":"2026-09-14","open":65.95,"high":66.05,"low":64.18,"close":64.53,"volume":47236503,"rsi_14":59.03,"sma_20":63.85,"sma_60":59.25,"sma_120":58.65},{"date":"2026-09-15","open":64.88,"high":66.11,"low":64.81,"close":65.93,"volume":34571930,"rsi_14":73.57,"sma_20":64.02,"sma_60":59.45,"sma_120":58.69},{"date":"2026-09-16","open":65.22,"high":65.22,"low":63.68,"close":64.03,"volume":48608372},{"date":"2026-09-17","open":63.5,"high":64.52,"low":63.46,"close":64.48,"volume":35543834,"rsi_14":60.9,"sma_20":64.08,"sma_60":59.78,"sma_120":58.75},{"date":"2026-09-18","open":64.2,"high":64.75,"low":64.1,"close":64.31,"volume":29426410,"rsi_14":58.29,"sma_20":64.11,"sma_60":59.96,"sma_120":58.76},{"date":"2026-09-21","open":63.17,"high":63.7,"low":62.37,"close":62.46,"volume":36482209,"rsi_14":42.79,"sma_20":64.05,"sma_60":60.1,"sma_120":58.76},{"date":"2026-09-22","open":61.63,"high":62.67,"low":61.42,"close":61.78,"volume":39289105},{"date":"2026-09-23","open":62.17,"high":62.97,"low":62.05,"close":62.37,"volume":36551698,"rsi_14":37.16,"sma_20":64.0,"sma_60":60.38,"sma_120":58.8},{"date":"2026-09-24","open":63.07,"high":63.41,"low":62.45,"close":62.6,"volume":38168904,"rsi_14":40.23,"sma_20":64.01,"sma_60":60.54,"sma_120":58.83},{"date":"2026-09-25","open":61.92,"high":62.33,"low":61.66,"close":62.04,"volume":37567631,"rsi_14":40.18,"sma_20":63.99,"sma_60":60.69,"sma_120":58.84},{"date":"2026-09-28","open":62.77,"high":62.79,"low":61.83,"close":62.1,"volume":35162829,"rsi_14":36.27,"sma_20":63.97,"sma_60":60.84,"sma_120":58.86},{"date":"2026-09-29","open":61.15,"high":61.79,"low":60.95,"close":61.54,"volume":30947808,"rsi_14":30.5,"sma_20":63.84,"sma_60":60.98,"sma_120":58.89},{"date":"2026-09-30","open":61.82,"high":62.1,"low":61.41,"close":61.5,"volume":24877088,"rsi_14":31.58,"sma_20":63.68,"sma_60":61.09,"sma_120":58.92},{"date":"2026-10-01","open":61.16,"high":62.74,"low":61.04,"close":62.7,"volume":41690271},{"date":"2026-10-02","open":61.86,"high":62.95,"low":61.86,"close":62.82,"volume":29240962,"rsi_14":41.28,"sma_20":63.47,"sma_60":61.35,"sma_120":59.02},{"date":"2026-10-05","open":62.74,"high":63.75,"low":62.05,"close":63.45,"volume":29439873,"rsi_14":36.21,"sma_20":63.44,"sma_60":61.49,"sma_120":59.08},{"date":"2026-10-06","open":63.02,"high":64.06,"low":62.93,"close":63.75,"volume":27830905,"rsi_14":48.12,"sma_20":63.39,"sma_60":61.6,"sma_120":59.15},{"date":"2026-10-07","open":64.04,"high":64.51,"low":63.04,"close":63.36,"volume":27143489},{"date":"2026-10-08","open":64.51,"high":65.47,"low":64.31,"close":65.24,"volume":51304397,"rsi_14":55.04,"sma_20":63.31,"sma_60":61.85,"sma_120":59.29},{"date":"2026-10-09","open":64.96,"high":65.86,"low":64.88,"close":65.08,"volume":27326662,"rsi_14":67.7,"sma_20":63.3,"sma_60":61.99,"sma_120":59.37},{"date":"2026-10-12","open":65.85,"high":66.42,"low":65.67,"close":66.01,"volume":19885177,"rsi_14":77.68,"sma_20":63.38,"sma_60":62.13,"sma_120":59.46},{"date":"2026-10-13","open":66.5,"high":67.25,"low":66.29,"close":67.2,"volume":27498555,"rsi_14":79.2,"sma_20":63.44,"sma_60":62.28,"sma_120":59.55},{"date":"2026-10-14","open":67.6,"high":67.72,"low":67.11,"close":67.63,"volume":25252051,"rsi_14":79.72,"sma_20":63.62,"sma_60":62.43,"sma_120":59.64},{"date":"2026-10-15","open":67.9,"high":67.9,"low":66.17,"close":66.56,"volume":31416278,"rsi_14":75.14,"sma_20":63.72,"sma_60":62.56,"sma_120":59.72},{"date":"2026-10-16","open":67.11,"high":68.29,"low":67.01,"close":68.24,"volume":37535126,"rsi_14":79.02,"sma_20":63.92,"sma_60":62.7,"sma_120":59.81},{"date":"2026-10-19","open":67.95,"high":68.51,"low":67.63,"close":67.8,"volume":29104146,"rsi_14":80.0,"sma_20":64.19,"sma_60":62.84,"sma_120":59.9},{"date":"2026-10-20","open":68.45,"high":68.48,"low":66.83,"close":67.97,"volume":39387225,"rsi_14":80.52,"sma_20":64.5,"sma_60":63.0,"sma_120":59.97},{"date":"2026-10-21","open":67.86,"high":68.64,"low":67.51,"close":68.16,"volume":26469862,"rsi_14":78.52,"sma_20":64.79,"sma_60":63.18,"sma_120":60.04},{"date":"2026-10-22","open":68.61,"high":68.78,"low":66.28,"close":67.58,"volume":41616345,"rsi_14":73.71,"sma_20":65.04,"sma_60":63.33,"sma_120":60.12},{"date":"2026-10-23","open":67.58,"high":69.32,"low":67.58,"close":69.32,"volume":0,"rsi_14":73.71,"sma_20":65.04,"sma_60":63.33,"sma_120":60.12}],"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":"State Street Energy Select Sector SPDR ETF","phase":"above-fold","symbol_resolved":true}