{"status":"ok","report":{"price_analysis":{"current":55.9,"change_1d":-1.3,"change_7d":1.5,"change_30d":-2.0,"high_30d":57.57,"low_30d":52.81,"position_in_range":65.0,"support":53.29,"resistance":57.09},"summary":"State Street Financial Select Sector SPDR ETF(XLF)은(는) S&P 500 Financials를 추종하는 ETF입니다, 순자산 $49.42B. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 66.8로 강세 구간입니다. MACD(0.10)가 시그널선(-0.21)을 상회합니다(골든크로스). SMA20 55, SMA60 56 — 혼조세입니다. 볼린저밴드 53~57 (현재 위치 83%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 67","rsi_14":66.77740863787378,"macd":0.09628193738910795,"macd_signal":-0.20580078615667632,"sma_20":54.685,"sma_60":56.353833333333334,"bb_upper":56.53274998308754,"bb_lower":52.83725001691246,"atr_14":0.7142857142857147},"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":60,"summary":"RSI 67","metrics":[{"name":"RSI (14)","value":66.8,"unit":"","percentile":67,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-2.0,"unit":"%","percentile":44,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":1.4067,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.41,"summary":"배당수익률 1.41%","metrics":[{"name":"배당수익률","value":1.41,"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":"2026-10-24T00:55:17.342251+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"S&P 500 Financials","issuer":"State Street Investment Management","category":"Financial","expense_ratio":0.08,"aum":49419215000.0,"aum_display":"$49.42B","dividend_yield":1.54,"tracking_error":null,"holdings":[{"ticker":"BRK-B","name":"Berkshire Hathaway Inc Class B","weight":11.83},{"ticker":"JPM","name":"JPMorgan Chase & Co","weight":10.98},{"ticker":"V","name":"Visa Inc Class A","weight":7.46},{"ticker":"MA","name":"Mastercard Inc Class A","weight":5.47},{"ticker":"BAC","name":"Bank of America Corp","weight":4.66},{"ticker":"GS","name":"The Goldman Sachs Group Inc","weight":4.18},{"ticker":"MS","name":"Morgan Stanley","weight":3.4},{"ticker":"WFC","name":"Wells Fargo & Co","weight":3.26},{"ticker":"C","name":"Citigroup Inc","weight":2.99},{"ticker":"AXP","name":"American Express Co","weight":2.31}],"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":55.9,"change_pct":-1.32,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-11-25","close":49.7146},{"date":"2024-11-26","close":49.812},{"date":"2024-11-27","close":49.9094},{"date":"2024-11-29","close":49.9873},{"date":"2024-12-02","close":49.4907},{"date":"2024-12-03","close":49.1207},{"date":"2024-12-04","close":48.9357},{"date":"2024-12-05","close":49.0818},{"date":"2024-12-06","close":49.072},{"date":"2024-12-09","close":48.4002},{"date":"2024-12-10","close":48.3905},{"date":"2024-12-11","close":48.4878},{"date":"2024-12-12","close":48.2736},{"date":"2024-12-13","close":48.2347},{"date":"2024-12-16","close":48.1471},{"date":"2024-12-17","close":47.8063},{"date":"2024-12-18","close":46.375},{"date":"2024-12-19","close":46.5405},{"date":"2024-12-20","close":47.2318},{"date":"2024-12-23","close":47.3453},{"date":"2024-12-24","close":47.9026},{"date":"2024-12-26","close":48.0199},{"date":"2024-12-27","close":47.6679},{"date":"2024-12-30","close":47.2084},{"date":"2024-12-31","close":47.2573},{"date":"2025-01-02","close":47.1399},{"date":"2025-01-03","close":47.5115},{"date":"2025-01-06","close":47.3648},{"date":"2025-01-07","close":47.2573},{"date":"2025-01-08","close":47.4137},{"date":"2025-01-10","close":46.2697},{"date":"2025-01-13","close":46.6021},{"date":"2025-01-14","close":47.179},{"date":"2025-01-15","close":48.3817},{"date":"2025-01-16","close":48.7044},{"date":"2025-01-17","close":49.1151},{"date":"2025-01-21","close":49.5257},{"date":"2025-01-22","close":49.2911},{"date":"2025-01-23","close":49.5746},{"date":"2025-01-24","close":49.7213},{"date":"2025-01-27","close":50.2689},{"date":"2025-01-28","close":50.1809},{"date":"2025-01-29","close":50.1418},{"date":"2025-01-30","close":50.6209},{"date":"2025-01-31","close":50.3276},{"date":"2025-02-03","close":50.1222},{"date":"2025-02-04","close":50.0049},{"date":"2025-02-05","close":50.5329},{"date":"2025-02-06","close":50.9533},{"date":"2025-02-07","close":50.6698},{"date":"2025-02-10","close":50.2689},{"date":"2025-02-11","close":50.396},{"date":"2025-02-12","close":50.22},{"date":"2025-02-13","close":50.5524},{"date":"2025-02-14","close":50.6502},{"date":"2025-02-18","close":51.012},{"date":"2025-02-19","close":51.0316},{"date":"2025-02-20","close":50.2493},{"date":"2025-02-21","close":49.6235},{"date":"2025-02-24","close":49.8387},{"date":"2025-02-25","close":49.8289},{"date":"2025-02-26","close":49.7213},{"date":"2025-02-27","close":49.9951},{"date":"2025-02-28","close":51.0218},{"date":"2025-03-03","close":50.5916},{"date":"2025-03-04","close":48.812},{"date":"2025-03-05","close":49.0955},{"date":"2025-03-06","close":48.2839},{"date":"2025-03-07","close":48.0297},{"date":"2025-03-10","close":46.9541},{"date":"2025-03-11","close":46.5532},{"date":"2025-03-12","close":46.6217},{"date":"2025-03-13","close":46.3675},{"date":"2025-03-14","close":47.443},{"date":"2025-03-17","close":48.0004},{"date":"2025-03-18","close":47.9417},{"date":"2025-03-19","close":48.4697},{"date":"2025-03-20","close":48.5382},{"date":"2025-03-21","close":48.3622},{"date":"2025-03-24","close":49.215},{"date":"2025-03-25","close":49.4897},{"date":"2025-03-26","close":49.3425},{"date":"2025-03-27","close":49.2444},{"date":"2025-03-28","close":48.2925},{"date":"2025-03-31","close":48.8813},{"date":"2025-04-01","close":48.8224},{"date":"2025-04-02","close":49.2248},{"date":"2025-04-03","close":46.8008},{"date":"2025-04-04","close":43.3759},{"date":"2025-04-07","close":43.268},{"date":"2025-04-08","close":43.1011},{"date":"2025-04-09","close":46.3494},{"date":"2025-04-10","close":45.054},{"date":"2025-04-11","close":45.7998},{"date":"2025-04-14","close":46.2709},{"date":"2025-04-15","close":46.3887},{"date":"2025-04-16","close":45.6625},{"date":"2025-04-17","close":45.7802},{"date":"2025-04-21","close":44.7989},{"date":"2025-04-22","close":46.2807},{"date":"2025-04-23","close":46.8303},{"date":"2025-04-24","close":47.3504},{"date":"2025-04-25","close":47.1247},{"date":"2025-04-28","close":47.2719},{"date":"2025-04-29","close":47.7626},{"date":"2025-04-30","close":47.8509},{"date":"2025-05-01","close":47.8411},{"date":"2025-05-02","close":48.8322},{"date":"2025-05-05","close":48.5182},{"date":"2025-05-06","close":48.2434},{"date":"2025-05-07","close":48.528},{"date":"2025-05-08","close":48.9304},{"date":"2025-05-09","close":48.9304},{"date":"2025-05-12","close":49.9215},{"date":"2025-05-13","close":50.1276},{"date":"2025-05-14","close":49.9902},{"date":"2025-05-15","close":50.3239},{"date":"2025-05-16","close":50.6281},{"date":"2025-05-19","close":50.6576},{"date":"2025-05-20","close":50.3828},{"date":"2025-05-21","close":49.3524},{"date":"2025-05-22","close":49.2935},{"date":"2025-05-23","close":49.1168},{"date":"2025-05-27","close":49.9804},{"date":"2025-05-28","close":49.6468},{"date":"2025-05-29","close":49.9019},{"date":"2025-05-30","close":50.0099},{"date":"2025-06-02","close":50.0295},{"date":"2025-06-03","close":50.1276},{"date":"2025-06-04","close":49.843},{"date":"2025-06-05","close":49.7056},{"date":"2025-06-06","close":50.3239},{"date":"2025-06-09","close":50.0491},{"date":"2025-06-10","close":50.108},{"date":"2025-06-11","close":50.0491},{"date":"2025-06-12","close":50.0491},{"date":"2025-06-13","close":49.0285},{"date":"2025-06-16","close":49.5879},{"date":"2025-06-17","close":49.3033},{"date":"2025-06-18","close":49.2837},{"date":"2025-06-20","close":49.421},{"date":"2025-06-23","close":50.0434},{"date":"2025-06-24","close":50.7918},{"date":"2025-06-25","close":50.6244},{"date":"2025-06-26","close":50.9986},{"date":"2025-06-27","close":51.1463},{"date":"2025-06-30","close":51.5697},{"date":"2025-07-01","close":51.8553},{"date":"2025-07-02","close":51.8159},{"date":"2025-07-03","close":52.3772},{"date":"2025-07-07","close":51.875},{"date":"2025-07-08","close":51.4122},{"date":"2025-07-09","close":51.5992},{"date":"2025-07-10","close":51.9045},{"date":"2025-07-11","close":51.3629},{"date":"2025-07-14","close":51.747},{"date":"2025-07-15","close":50.8607},{"date":"2025-07-16","close":51.2152},{"date":"2025-07-17","close":51.7076},{"date":"2025-07-18","close":51.7371},{"date":"2025-07-21","close":51.5894},{"date":"2025-07-22","close":51.875},{"date":"2025-07-23","close":52.2885},{"date":"2025-07-24","close":52.259},{"date":"2025-07-25","close":52.6234},{"date":"2025-07-28","close":52.259},{"date":"2025-07-29","close":51.9982},{"date":"2025-07-30","close":51.8997},{"date":"2025-07-31","close":51.5747},{"date":"2025-08-01","close":50.6194},{"date":"2025-08-04","close":51.1217},{"date":"2025-08-05","close":50.9149},{"date":"2025-08-06","close":51.1611},{"date":"2025-08-07","close":50.5899},{"date":"2025-08-08","close":51.0626},{"date":"2025-08-11","close":51.0429},{"date":"2025-08-12","close":51.6633},{"date":"2025-08-13","close":51.9588},{"date":"2025-08-14","close":52.205},{"date":"2025-08-15","close":51.6633},{"date":"2025-08-18","close":51.7027},{"date":"2025-08-19","close":51.8012},{"date":"2025-08-20","close":52.0671},{"date":"2025-08-21","close":51.8997},{"date":"2025-08-22","close":52.7565},{"date":"2025-08-25","close":52.4512},{"date":"2025-08-26","close":52.855},{"date":"2025-08-27","close":52.9633},{"date":"2025-08-28","close":53.0322},{"date":"2025-08-29","close":53.1701},{"date":"2025-09-02","close":52.7762},{"date":"2025-09-03","close":52.6875},{"date":"2025-09-04","close":53.239},{"date":"2025-09-05","close":52.2641},{"date":"2025-09-08","close":52.3035},{"date":"2025-09-09","close":52.53},{"date":"2025-09-10","close":52.3527},{"date":"2025-09-11","close":53.2095},{"date":"2025-09-12","close":52.983},{"date":"2025-09-15","close":52.8648},{"date":"2025-09-16","close":52.7466},{"date":"2025-09-17","close":53.2587},{"date":"2025-09-18","close":53.308},{"date":"2025-09-19","close":53.4262},{"date":"2025-09-22","close":53.3552},{"date":"2025-09-23","close":53.1181},{"date":"2025-09-24","close":52.9699},{"date":"2025-09-25","close":52.8316},{"date":"2025-09-26","close":53.2169},{"date":"2025-09-29","close":53.4837},{"date":"2025-09-30","close":53.2268},{"date":"2025-10-01","close":52.7525},{"date":"2025-10-02","close":52.713},{"date":"2025-10-03","close":53.0786},{"date":"2025-10-06","close":53.0588},{"date":"2025-10-07","close":53.128},{"date":"2025-10-08","close":52.8711},{"date":"2025-10-09","close":52.6834},{"date":"2025-10-10","close":51.5372},{"date":"2025-10-13","close":52.0312},{"date":"2025-10-14","close":52.6043},{"date":"2025-10-15","close":52.6043},{"date":"2025-10-16","close":51.142},{"date":"2025-10-17","close":51.557},{"date":"2025-10-20","close":52.1597},{"date":"2025-10-21","close":52.1004},{"date":"2025-10-22","close":51.804},{"date":"2025-10-23","close":51.9127},{"date":"2025-10-24","close":52.4759},{"date":"2025-10-27","close":52.6932},{"date":"2025-10-28","close":52.3573},{"date":"2025-10-29","close":51.4681},{"date":"2025-10-30","close":51.6064},{"date":"2025-10-31","close":51.7447},{"date":"2025-11-03","close":51.5273},{"date":"2025-11-04","close":51.7941},{"date":"2025-11-05","close":51.972},{"date":"2025-11-06","close":51.7842},{"date":"2025-11-07","close":52.1498},{"date":"2025-11-10","close":52.3375},{"date":"2025-11-11","close":52.5747},{"date":"2025-11-12","close":53.0292},{"date":"2025-11-13","close":52.3474},{"date":"2025-11-14","close":51.8238},{"date":"2025-11-17","close":50.8357},{"date":"2025-11-18","close":50.7566},{"date":"2025-11-19","close":50.9444},{"date":"2025-11-20","close":50.4998},{"date":"2025-11-21","close":51.0531},{"date":"2025-11-24","close":51.2704},{"date":"2025-11-25","close":51.9127},{"date":"2025-11-26","close":52.3178},{"date":"2025-11-28","close":52.6932},{"date":"2025-12-01","close":52.2585},{"date":"2025-12-02","close":52.2091},{"date":"2025-12-03","close":52.9106},{"date":"2025-12-04","close":53.0193},{"date":"2025-12-05","close":53.0391},{"date":"2025-12-08","close":52.8415},{"date":"2025-12-09","close":52.6438},{"date":"2025-12-10","close":53.2466},{"date":"2025-12-11","close":54.2149},{"date":"2025-12-12","close":54.2939},{"date":"2025-12-15","close":54.3334},{"date":"2025-12-16","close":53.9876},{"date":"2025-12-17","close":53.9777},{"date":"2025-12-18","close":53.8888},{"date":"2025-12-19","close":54.1852},{"date":"2025-12-22","close":54.848},{"date":"2025-12-23","close":54.957},{"date":"2025-12-24","close":55.2545},{"date":"2025-12-26","close":55.1454},{"date":"2025-12-29","close":54.848},{"date":"2025-12-30","close":54.7092},{"date":"2025-12-31","close":54.3027},{"date":"2026-01-02","close":54.4613},{"date":"2026-01-05","close":55.6511},{"date":"2026-01-06","close":55.9188},{"date":"2026-01-07","close":55.1355},{"date":"2026-01-08","close":55.423},{"date":"2026-01-09","close":55.2545},{"date":"2026-01-12","close":54.8182},{"date":"2026-01-13","close":53.7673},{"date":"2026-01-14","close":53.688},{"date":"2026-01-15","close":53.9061},{"date":"2026-01-16","close":53.9755},{"date":"2026-01-20","close":52.7461},{"date":"2026-01-21","close":53.0038},{"date":"2026-01-22","close":53.3509},{"date":"2026-01-23","close":52.6172},{"date":"2026-01-26","close":52.9543},{"date":"2026-01-27","close":52.5478},{"date":"2026-01-28","close":52.5379},{"date":"2026-01-29","close":53.0931},{"date":"2026-01-30","close":52.984},{"date":"2026-02-02","close":53.569},{"date":"2026-02-03","close":53.0733},{"date":"2026-02-04","close":53.4996},{"date":"2026-02-05","close":52.8353},{"date":"2026-02-06","close":53.797},{"date":"2026-02-09","close":53.4798},{"date":"2026-02-10","close":53.0931},{"date":"2026-02-11","close":52.29},{"date":"2026-02-12","close":51.249},{"date":"2026-02-13","close":51.2093},{"date":"2026-02-17","close":51.7546},{"date":"2026-02-18","close":52.1413},{"date":"2026-02-19","close":51.705},{"date":"2026-02-20","close":52.0421},{"date":"2026-02-23","close":50.2971},{"date":"2026-02-24","close":50.545},{"date":"2026-02-25","close":51.4274},{"date":"2026-02-26","close":52.052},{"date":"2026-02-27","close":50.9912},{"date":"2026-03-02","close":50.8623},{"date":"2026-03-03","close":50.773},{"date":"2026-03-04","close":51.0606},{"date":"2026-03-05","close":50.7929},{"date":"2026-03-06","close":50.1385},{"date":"2026-03-09","close":49.9006},{"date":"2026-03-10","close":49.6329},{"date":"2026-03-11","close":49.2164},{"date":"2026-03-12","close":48.4134},{"date":"2026-03-13","close":48.4728},{"date":"2026-03-16","close":48.8793},{"date":"2026-03-17","close":49.1371},{"date":"2026-03-18","close":48.5522},{"date":"2026-03-19","close":48.572},{"date":"2026-03-20","close":48.6612},{"date":"2026-03-23","close":49.0989},{"date":"2026-03-24","close":49.1089},{"date":"2026-03-25","close":49.1687},{"date":"2026-03-26","close":48.8797},{"date":"2026-03-27","close":47.644},{"date":"2026-03-30","close":48.1921},{"date":"2026-03-31","close":49.1986},{"date":"2026-04-01","close":49.2684},{"date":"2026-04-02","close":49.358},{"date":"2026-04-06","close":49.7068},{"date":"2026-04-07","close":49.7068},{"date":"2026-04-08","close":51.0222},{"date":"2026-04-09","close":51.1518},{"date":"2026-04-10","close":50.5937},{"date":"2026-04-13","close":51.4806},{"date":"2026-04-14","close":51.6002},{"date":"2026-04-15","close":51.9889},{"date":"2026-04-16","close":51.8494},{"date":"2026-04-17","close":52.248},{"date":"2026-04-20","close":52.4473},{"date":"2026-04-21","close":52.1184},{"date":"2026-04-22","close":52.0287},{"date":"2026-04-23","close":51.6202},{"date":"2026-04-24","close":51.2415},{"date":"2026-04-27","close":51.6301},{"date":"2026-04-28","close":51.67},{"date":"2026-04-29","close":51.7397},{"date":"2026-04-30","close":51.949},{"date":"2026-05-01","close":51.7397},{"date":"2026-05-04","close":51.4009},{"date":"2026-05-05","close":51.4109},{"date":"2026-05-06","close":51.66},{"date":"2026-05-07","close":51.371},{"date":"2026-05-08","close":51.0621},{"date":"2026-05-11","close":51.0023},{"date":"2026-05-12","close":51.4009},{"date":"2026-05-13","close":50.813},{"date":"2026-05-14","close":51.1119},{"date":"2026-05-15","close":50.9226},{"date":"2026-05-18","close":51.5604},{"date":"2026-05-19","close":50.9226},{"date":"2026-05-20","close":51.4806},{"date":"2026-05-21","close":51.5504},{"date":"2026-05-22","close":51.7597},{"date":"2026-05-26","close":51.67},{"date":"2026-05-27","close":51.2415},{"date":"2026-05-28","close":51.092},{"date":"2026-05-29","close":51.4009},{"date":"2026-06-01","close":51.2514},{"date":"2026-06-02","close":51.2813},{"date":"2026-06-03","close":50.6934},{"date":"2026-06-04","close":52.0088},{"date":"2026-06-05","close":52.1184},{"date":"2026-06-08","close":51.7896},{"date":"2026-06-09","close":52.2779},{"date":"2026-06-10","close":52.0487},{"date":"2026-06-11","close":52.4373},{"date":"2026-06-12","close":53.1548},{"date":"2026-06-15","close":53.3741},{"date":"2026-06-16","close":54.1613},{"date":"2026-06-17","close":53.8624},{"date":"2026-06-18","close":53.384},{"date":"2026-06-22","close":53.7},{"date":"2026-06-23","close":53.88},{"date":"2026-06-24","close":53.72},{"date":"2026-06-25","close":53.45},{"date":"2026-06-26","close":53.57},{"date":"2026-06-29","close":53.72},{"date":"2026-06-30","close":53.61},{"date":"2026-07-01","close":54.78},{"date":"2026-07-02","close":55.62},{"date":"2026-07-06","close":56.14},{"date":"2026-07-07","close":56.05},{"date":"2026-07-08","close":54.97},{"date":"2026-07-09","close":55.54},{"date":"2026-07-10","close":55.71},{"date":"2026-07-13","close":56.07},{"date":"2026-07-14","close":56.18},{"date":"2026-07-15","close":56.56},{"date":"2026-07-16","close":56.75},{"date":"2026-07-17","close":56.26},{"date":"2026-07-20","close":56.04},{"date":"2026-07-21","close":56.11},{"date":"2026-07-22","close":56.05},{"date":"2026-07-23","close":55.83},{"date":"2026-07-24","close":56.31},{"date":"2026-07-27","close":56.88},{"date":"2026-07-28","close":57.6},{"date":"2026-07-29","close":56.68},{"date":"2026-07-30","close":57.0},{"date":"2026-07-31","close":56.94},{"date":"2026-08-03","close":57.38},{"date":"2026-08-04","close":57.88},{"date":"2026-08-05","close":58.0},{"date":"2026-08-06","close":57.81},{"date":"2026-08-07","close":57.6},{"date":"2026-08-10","close":57.81},{"date":"2026-08-11","close":57.8},{"date":"2026-08-12","close":57.92},{"date":"2026-08-13","close":58.26},{"date":"2026-08-14","close":58.16},{"date":"2026-08-17","close":57.58},{"date":"2026-08-18","close":57.84},{"date":"2026-08-19","close":57.48},{"date":"2026-08-20","close":56.95},{"date":"2026-08-21","close":57.48},{"date":"2026-08-24","close":58.22},{"date":"2026-08-25","close":58.31},{"date":"2026-08-26","close":58.26},{"date":"2026-08-27","close":57.88},{"date":"2026-08-28","close":58.1},{"date":"2026-08-31","close":57.71},{"date":"2026-09-01","close":57.2},{"date":"2026-09-02","close":57.66},{"date":"2026-09-03","close":58.56},{"date":"2026-09-04","close":58.1},{"date":"2026-09-08","close":57.3},{"date":"2026-09-09","close":57.06},{"date":"2026-09-10","close":56.87},{"date":"2026-09-11","close":57.25},{"date":"2026-09-14","close":57.03},{"date":"2026-09-15","close":56.85},{"date":"2026-09-16","close":55.93},{"date":"2026-09-17","close":55.88},{"date":"2026-09-18","close":55.86},{"date":"2026-09-21","close":55.9},{"date":"2026-09-22","close":54.8},{"date":"2026-09-23","close":54.54},{"date":"2026-09-24","close":54.53},{"date":"2026-09-25","close":54.84},{"date":"2026-09-28","close":54.19},{"date":"2026-09-29","close":54.01},{"date":"2026-09-30","close":53.4},{"date":"2026-10-01","close":53.46},{"date":"2026-10-02","close":53.49},{"date":"2026-10-05","close":53.88},{"date":"2026-10-06","close":54.01},{"date":"2026-10-07","close":53.75},{"date":"2026-10-08","close":54.23},{"date":"2026-10-09","close":54.73},{"date":"2026-10-12","close":55.05},{"date":"2026-10-13","close":54.82},{"date":"2026-10-14","close":54.52},{"date":"2026-10-15","close":55.27},{"date":"2026-10-16","close":55.52},{"date":"2026-10-19","close":55.06},{"date":"2026-10-20","close":55.72},{"date":"2026-10-21","close":56.04},{"date":"2026-10-22","close":56.65},{"date":"2026-10-23","close":55.9}],"chart_data":[{"date":"2024-11-25","open":49.67,"high":49.89,"low":49.52,"close":49.71,"volume":47492548},{"date":"2024-11-26","open":49.73,"high":49.91,"low":49.42,"close":49.81,"volume":28418403},{"date":"2024-11-27","open":49.88,"high":50.26,"low":49.86,"close":49.91,"volume":31803721,"rsi_14":100.0},{"date":"2024-11-29","open":50.08,"high":50.21,"low":49.9,"close":49.99,"volume":15177971,"rsi_14":100.0},{"date":"2024-12-02","open":50.07,"high":50.13,"low":49.36,"close":49.49,"volume":55483579,"rsi_14":26.09,"sma_20":51.19},{"date":"2024-12-03","open":49.78,"high":49.78,"low":49.12,"close":49.12,"volume":46924282,"rsi_14":8.25,"sma_20":51.04},{"date":"2024-12-04","open":49.07,"high":49.11,"low":48.77,"close":48.94,"volume":41017433,"rsi_14":0.0,"sma_20":50.92},{"date":"2024-12-05","open":49.01,"high":49.33,"low":48.97,"close":49.08,"volume":33599281,"rsi_14":44.12,"sma_20":50.49},{"date":"2024-12-06","open":49.07,"high":49.24,"low":48.94,"close":49.07,"volume":23439352,"rsi_14":93.75,"sma_20":50.38},{"date":"2024-12-09","open":49.11,"high":49.16,"low":48.38,"close":48.4,"volume":41998283,"rsi_14":17.65,"sma_20":50.34},{"date":"2024-12-10","open":48.44,"high":48.66,"low":48.08,"close":48.39,"volume":38861785,"rsi_14":0.0,"sma_20":50.14},{"date":"2024-12-11","open":48.59,"high":48.6,"low":48.27,"close":48.49,"volume":35035893,"rsi_14":90.91,"sma_20":49.9,"sma_60":50.53},{"date":"2024-12-12","open":48.61,"high":48.65,"low":48.27,"close":48.27,"volume":23107260,"rsi_14":30.3,"sma_20":49.86,"sma_60":50.51},{"date":"2024-12-13","open":48.47,"high":48.48,"low":48.13,"close":48.23,"volume":39160444,"rsi_14":27.78,"sma_20":49.69,"sma_60":50.38},{"date":"2024-12-16","open":48.26,"high":48.32,"low":48.05,"close":48.15,"volume":35242760,"rsi_14":0.0,"sma_20":49.64,"sma_60":50.24},{"date":"2024-12-17","open":47.96,"high":47.97,"low":47.64,"close":47.81,"volume":46103332,"rsi_14":0.0,"sma_20":49.56,"sma_60":50.09},{"date":"2024-12-18","open":47.89,"high":48.0,"low":46.34,"close":46.38,"volume":72399490,"rsi_14":0.0,"sma_20":49.32,"sma_60":49.88},{"date":"2024-12-19","open":46.9,"high":47.25,"low":46.53,"close":46.54,"volume":63641042,"rsi_14":8.54,"sma_20":48.84,"sma_60":49.63},{"date":"2024-12-20","open":46.44,"high":47.6,"low":46.35,"close":47.23,"volume":56066149,"rsi_14":37.45,"sma_20":48.45,"sma_60":49.42},{"date":"2024-12-23","open":46.99,"high":47.38,"low":46.81,"close":47.35,"volume":43033305,"rsi_14":90.72,"sma_20":48.23,"sma_60":49.27},{"date":"2024-12-24","open":47.44,"high":47.92,"low":47.35,"close":47.9,"volume":18350465,"rsi_14":93.43,"sma_20":48.16,"sma_60":49.11},{"date":"2024-12-26","open":47.69,"high":48.04,"low":47.66,"close":48.02,"volume":20807209,"rsi_14":88.46,"sma_20":48.5,"sma_60":49.01},{"date":"2024-12-27","open":47.77,"high":48.08,"low":47.41,"close":47.67,"volume":33852395,"rsi_14":65.71,"sma_20":48.77,"sma_60":48.95},{"date":"2024-12-30","open":47.18,"high":47.42,"low":46.8,"close":47.21,"volume":34819775,"rsi_14":12.63,"sma_20":48.81,"sma_60":48.86},{"date":"2024-12-31","open":47.33,"high":47.49,"low":47.09,"close":47.26,"volume":25170529,"rsi_14":5.68,"sma_20":48.75,"sma_60":48.74},{"date":"2025-01-02","open":47.5,"high":47.68,"low":46.88,"close":47.14,"volume":35879122,"rsi_14":7.81,"sma_20":48.57,"sma_60":48.64},{"date":"2025-01-03","open":47.41,"high":47.54,"low":47.01,"close":47.51,"volume":25198141,"rsi_14":78.18,"sma_20":48.38,"sma_60":48.53},{"date":"2025-01-06","open":47.72,"high":47.93,"low":47.28,"close":47.36,"volume":54289944,"rsi_14":58.46,"sma_20":48.36,"sma_60":48.47},{"date":"2025-01-07","open":47.57,"high":47.68,"low":47.05,"close":47.26,"volume":57682699,"rsi_14":0.0,"sma_20":48.39,"sma_60":48.48},{"date":"2025-01-08","open":47.27,"high":47.42,"low":46.95,"close":47.41,"volume":36422023,"rsi_14":59.26,"sma_20":48.46,"sma_60":48.54},{"date":"2025-01-10","open":47.03,"high":47.07,"low":46.1,"close":46.27,"volume":53128705,"rsi_14":11.11,"sma_20":48.4,"sma_60":48.52},{"date":"2025-01-13","open":46.03,"high":46.62,"low":45.99,"close":46.6,"volume":36002819,"rsi_14":29.94,"sma_20":48.11,"sma_60":48.43},{"date":"2025-01-14","open":46.79,"high":47.22,"low":46.69,"close":47.18,"volume":39353252,"rsi_14":44.29,"sma_20":47.95,"sma_60":48.36},{"date":"2025-01-15","open":48.19,"high":48.51,"low":47.92,"close":48.38,"volume":61176908,"rsi_14":100.0,"sma_20":48.18,"sma_60":48.34},{"date":"2025-01-16","open":48.36,"high":48.74,"low":48.36,"close":48.7,"volume":33830433,"rsi_14":100.0,"sma_20":48.8,"sma_60":48.43},{"date":"2025-01-17","open":48.8,"high":49.2,"low":48.63,"close":49.12,"volume":43693111,"rsi_14":100.0,"sma_20":49.44,"sma_60":48.59},{"date":"2025-01-21","open":49.28,"high":49.58,"low":49.27,"close":49.53,"volume":33267467,"rsi_14":100.0,"sma_20":50.04,"sma_60":48.79},{"date":"2025-01-22","open":49.53,"high":49.54,"low":49.1,"close":49.29,"volume":37226405,"rsi_14":63.64,"sma_20":50.27,"sma_60":48.97},{"date":"2025-01-23","open":49.37,"high":49.66,"low":49.36,"close":49.57,"volume":32048845,"rsi_14":54.72,"sma_20":50.5,"sma_60":49.15},{"date":"2025-01-24","open":49.41,"high":49.77,"low":49.36,"close":49.72,"volume":39088665,"rsi_14":100.0,"sma_20":50.65,"sma_60":49.35},{"date":"2025-01-27","open":49.63,"high":50.3,"low":49.5,"close":50.27,"volume":61707423,"rsi_14":100.0,"sma_20":50.84,"sma_60":49.6},{"date":"2025-01-28","open":50.21,"high":50.41,"low":49.98,"close":50.18,"volume":39885275,"rsi_14":86.15,"sma_20":51.07,"sma_60":49.84},{"date":"2025-01-29","open":50.04,"high":50.59,"low":50.03,"close":50.14,"volume":43612187,"rsi_14":0.0,"sma_20":51.21,"sma_60":50.17},{"date":"2025-01-30","open":50.6,"high":50.88,"low":50.29,"close":50.62,"volume":64250481,"rsi_14":92.45,"sma_20":51.44,"sma_60":50.51},{"date":"2025-01-31","open":50.68,"high":50.82,"low":50.29,"close":50.33,"volume":40429466,"rsi_14":62.03,"sma_20":51.46,"sma_60":50.78},{"date":"2025-02-03","open":49.62,"high":50.25,"low":49.29,"close":50.12,"volume":77416229,"rsi_14":0.0,"sma_20":51.45,"sma_60":50.93},{"date":"2025-02-04","open":50.18,"high":50.25,"low":49.87,"close":50.0,"volume":41742731,"rsi_14":0.0,"sma_20":51.41,"sma_60":51.04},{"date":"2025-02-05","open":50.22,"high":50.54,"low":50.0,"close":50.53,"volume":34758570,"rsi_14":81.82,"sma_20":51.39,"sma_60":51.16},{"date":"2025-02-06","open":50.83,"high":50.97,"low":50.61,"close":50.95,"volume":34355928,"rsi_14":100.0,"sma_20":51.55,"sma_60":51.28},{"date":"2025-02-07","open":51.01,"high":51.1,"low":50.63,"close":50.67,"volume":40601439,"rsi_14":59.72,"sma_20":51.69,"sma_60":51.4},{"date":"2025-02-10","open":50.76,"high":50.82,"low":50.05,"close":50.27,"volume":37921492,"rsi_14":0.0,"sma_20":51.75,"sma_60":51.46},{"date":"2025-02-11","open":50.19,"high":50.49,"low":49.89,"close":50.4,"volume":45162865,"rsi_14":24.07,"sma_20":51.72,"sma_60":51.52},{"date":"2025-02-12","open":50.14,"high":50.24,"low":49.79,"close":50.22,"volume":45473140,"rsi_14":18.06,"sma_20":51.68,"sma_60":51.52},{"date":"2025-02-13","open":50.36,"high":50.62,"low":50.14,"close":50.55,"volume":36372211,"rsi_14":65.38,"sma_20":51.5,"sma_60":51.54},{"date":"2025-02-14","open":50.62,"high":50.87,"low":50.6,"close":50.65,"volume":29574275,"rsi_14":100.0,"sma_20":51.6,"sma_60":51.59},{"date":"2025-02-18","open":50.73,"high":51.04,"low":50.6,"close":51.01,"volume":33496807,"rsi_14":100.0,"sma_20":51.76,"sma_60":51.62},{"date":"2025-02-19","open":50.88,"high":51.09,"low":50.75,"close":51.03,"volume":31748520,"rsi_14":100.0,"sma_20":51.97,"sma_60":51.68},{"date":"2025-02-20","open":50.95,"high":50.99,"low":49.9,"close":50.25,"volume":47078883,"rsi_14":2.44,"sma_20":51.89,"sma_60":51.69},{"date":"2025-02-21","open":50.27,"high":50.36,"low":49.52,"close":49.62,"volume":51789947,"rsi_14":1.37,"sma_20":51.83,"sma_60":51.69},{"date":"2025-02-24","open":49.86,"high":50.26,"low":49.56,"close":49.84,"volume":56673859,"rsi_14":13.25,"sma_20":51.56,"sma_60":51.65},{"date":"2025-02-25","open":50.13,"high":50.26,"low":49.19,"close":49.83,"volume":50132791,"rsi_14":25.29,"sma_20":51.26,"sma_60":51.58},{"date":"2025-02-26","open":49.84,"high":50.18,"low":49.62,"close":49.72,"volume":31250488,"rsi_14":64.71,"sma_20":50.99,"sma_60":51.49},{"date":"2025-02-27","open":49.9,"high":50.65,"low":49.86,"close":50.0,"volume":44378568,"rsi_14":70.0,"sma_20":50.9,"sma_60":51.42},{"date":"2025-02-28","open":50.25,"high":51.1,"low":50.03,"close":51.02,"volume":63537098,"rsi_14":100.0,"sma_20":51.28,"sma_60":51.45},{"date":"2025-03-03","open":51.16,"high":51.47,"low":50.22,"close":50.59,"volume":76100133,"rsi_14":70.47,"sma_20":51.48,"sma_60":51.49},{"date":"2025-03-04","open":50.08,"high":50.14,"low":48.54,"close":48.81,"volume":99342411,"rsi_14":31.72,"sma_20":51.43,"sma_60":51.46},{"date":"2025-03-05","open":48.83,"high":49.33,"low":48.46,"close":49.1,"volume":75561683,"rsi_14":11.37,"sma_20":51.2,"sma_60":51.31},{"date":"2025-03-06","open":48.52,"high":48.85,"low":47.97,"close":48.28,"volume":55477738,"rsi_14":9.86,"sma_20":50.87,"sma_60":51.16},{"date":"2025-03-07","open":48.11,"high":48.24,"low":47.18,"close":48.03,"volume":87351363,"rsi_14":21.01,"sma_20":50.18,"sma_60":50.92},{"date":"2025-03-10","open":47.22,"high":47.53,"low":46.41,"close":46.95,"volume":77675092,"rsi_14":0.0,"sma_20":49.56,"sma_60":50.66},{"date":"2025-03-11","open":46.89,"high":47.01,"low":46.23,"close":46.55,"volume":72972166,"rsi_14":0.0,"sma_20":49.05,"sma_60":50.38},{"date":"2025-03-12","open":47.05,"high":47.12,"low":46.17,"close":46.62,"volume":60700119,"rsi_14":4.43,"sma_20":48.45,"sma_60":50.12},{"date":"2025-03-13","open":46.73,"high":47.01,"low":46.23,"close":46.37,"volume":49986345,"rsi_14":9.46,"sma_20":48.02,"sma_60":49.84},{"date":"2025-03-14","open":46.81,"high":47.52,"low":46.56,"close":47.44,"volume":49535675,"rsi_14":81.82,"sma_20":47.71,"sma_60":49.57},{"date":"2025-03-17","open":47.26,"high":48.23,"low":47.24,"close":48.0,"volume":43570462,"rsi_14":86.53,"sma_20":47.88,"sma_60":49.38},{"date":"2025-03-18","open":48.04,"high":48.2,"low":47.77,"close":47.94,"volume":32714243,"rsi_14":96.53,"sma_20":48.25,"sma_60":49.19},{"date":"2025-03-19","open":47.97,"high":48.72,"low":47.77,"close":48.47,"volume":44290707,"rsi_14":94.87,"sma_20":48.62,"sma_60":48.94},{"date":"2025-03-20","open":48.2,"high":48.87,"low":48.11,"close":48.54,"volume":46325956,"rsi_14":91.04,"sma_20":49.11,"sma_60":48.79},{"date":"2025-03-21","open":48.29,"high":48.54,"low":47.94,"close":48.36,"volume":53382781,"rsi_14":77.22,"sma_20":49.35,"sma_60":48.76},{"date":"2025-03-24","open":48.86,"high":49.33,"low":48.73,"close":49.21,"volume":43158186,"rsi_14":79.31,"sma_20":49.7,"sma_60":48.78},{"date":"2025-03-25","open":49.39,"high":49.57,"low":49.15,"close":49.49,"volume":24873708,"rsi_14":100.0,"sma_20":49.92,"sma_60":48.88},{"date":"2025-03-26","open":49.64,"high":49.96,"low":49.16,"close":49.34,"volume":39753284,"rsi_14":65.12,"sma_20":50.08,"sma_60":49.07},{"date":"2025-03-27","open":49.25,"high":49.5,"low":48.86,"close":49.24,"volume":32299840,"rsi_14":0.0,"sma_20":50.26,"sma_60":49.29},{"date":"2025-03-28","open":49.1,"high":49.36,"low":48.1,"close":48.29,"volume":45365377,"rsi_14":0.0,"sma_20":50.03,"sma_60":49.42},{"date":"2025-03-31","open":47.81,"high":49.13,"low":47.67,"close":48.88,"volume":38042299,"rsi_14":38.22,"sma_20":49.87,"sma_60":49.61},{"date":"2025-04-01","open":48.69,"high":49.04,"low":48.28,"close":48.82,"volume":37959144,"rsi_14":90.91,"sma_20":49.74,"sma_60":49.72},{"date":"2025-04-02","open":48.43,"high":49.39,"low":48.35,"close":49.22,"volume":41792116,"rsi_14":87.23,"sma_20":49.73,"sma_60":49.81},{"date":"2025-04-03","open":47.3,"high":47.74,"low":46.71,"close":46.8,"volume":101160618,"rsi_14":13.95,"sma_20":49.66,"sma_60":49.78},{"date":"2025-04-04","open":45.21,"high":45.54,"low":43.27,"close":43.38,"volume":128135265,"rsi_14":6.44,"sma_20":49.07,"sma_60":49.6},{"date":"2025-04-07","open":42.04,"high":44.8,"low":41.42,"close":43.27,"volume":179993163,"rsi_14":0.0,"sma_20":47.67,"sma_60":49.15},{"date":"2025-04-08","open":44.95,"high":45.36,"low":42.43,"close":43.1,"volume":98804224,"rsi_14":0.0,"sma_20":46.22,"sma_60":48.69},{"date":"2025-04-09","open":42.43,"high":46.72,"low":42.27,"close":46.35,"volume":177242940,"rsi_14":92.2,"sma_20":44.95,"sma_60":48.27},{"date":"2025-04-10","open":45.66,"high":45.73,"low":43.71,"close":45.05,"volume":93318182,"rsi_14":68.96,"sma_20":44.95,"sma_60":48.0},{"date":"2025-04-11","open":44.75,"high":46.09,"low":44.52,"close":45.8,"volume":63647449,"rsi_14":75.51,"sma_20":45.42,"sma_60":47.64},{"date":"2025-04-14","open":46.47,"high":46.73,"low":45.99,"close":46.27,"volume":52008943,"rsi_14":48.44,"sma_20":46.09,"sma_60":47.35},{"date":"2025-04-15","open":46.54,"high":47.01,"low":46.35,"close":46.39,"volume":41840096,"rsi_14":100.0,"sma_20":46.74,"sma_60":47.12},{"date":"2025-04-16","open":46.29,"high":46.45,"low":45.32,"close":45.66,"volume":47934329,"rsi_14":44.78,"sma_20":46.78,"sma_60":46.93},{"date":"2025-04-17","open":45.63,"high":46.32,"low":45.56,"close":45.78,"volume":61866558,"rsi_14":24.49,"sma_20":46.9,"sma_60":46.66},{"date":"2025-04-21","open":45.54,"high":45.68,"low":44.3,"close":44.8,"volume":43082314,"rsi_14":6.45,"sma_20":46.83,"sma_60":46.38},{"date":"2025-04-22","open":45.48,"high":46.4,"low":45.34,"close":46.28,"volume":38154776,"rsi_14":61.98,"sma_20":46.52,"sma_60":46.07},{"date":"2025-04-23","open":47.14,"high":47.82,"low":46.67,"close":46.83,"volume":50290854,"rsi_14":100.0,"sma_20":46.8,"sma_60":46.33},{"date":"2025-04-24","open":46.66,"high":47.44,"low":46.48,"close":47.35,"volume":26817916,"rsi_14":100.0,"sma_20":47.2,"sma_60":46.68},{"date":"2025-04-25","open":47.11,"high":47.33,"low":46.81,"close":47.12,"volume":28112974,"rsi_14":69.74,"sma_20":47.79,"sma_60":47.02},{"date":"2025-04-28","open":47.32,"high":47.66,"low":46.94,"close":47.27,"volume":33922764,"rsi_14":39.47,"sma_20":48.04,"sma_60":47.1},{"date":"2025-04-29","open":47.28,"high":47.85,"low":47.07,"close":47.76,"volume":42475285,"rsi_14":100.0,"sma_20":48.28,"sma_60":47.33},{"date":"2025-04-30","open":47.25,"high":48.01,"low":46.61,"close":47.85,"volume":33759883,"rsi_14":100.0,"sma_20":48.4,"sma_60":47.5},{"date":"2025-05-01","open":47.67,"high":48.16,"low":47.53,"close":47.84,"volume":34420160,"rsi_14":90.0,"sma_20":48.59,"sma_60":47.63},{"date":"2025-05-02","open":48.57,"high":49.01,"low":48.41,"close":48.83,"volume":35032074,"rsi_14":99.02,"sma_20":48.98,"sma_60":47.84},{"date":"2025-05-05","open":48.42,"high":48.9,"low":48.18,"close":48.52,"volume":24139930,"rsi_14":75.94,"sma_20":49.18,"sma_60":48.08},{"date":"2025-05-06","open":48.09,"high":48.63,"low":48.06,"close":48.24,"volume":28949143,"rsi_14":0.0,"sma_20":49.28,"sma_60":48.29},{"date":"2025-05-07","open":48.4,"high":48.79,"low":48.34,"close":48.53,"volume":30078604,"rsi_14":50.88,"sma_20":49.45,"sma_60":48.61},{"date":"2025-05-08","open":48.91,"high":49.43,"low":48.8,"close":48.93,"volume":31294156,"rsi_14":100.0,"sma_20":49.48,"sma_60":48.83},{"date":"2025-05-09","open":49.03,"high":49.1,"low":48.79,"close":48.93,"volume":22075027,"rsi_14":100.0,"sma_20":49.58,"sma_60":49.01},{"date":"2025-05-12","open":50.16,"high":50.24,"low":49.61,"close":49.92,"volume":44274103,"rsi_14":100.0,"sma_20":50.01,"sma_60":49.23},{"date":"2025-05-13","open":50.05,"high":50.36,"low":49.96,"close":50.13,"volume":33986059,"rsi_14":100.0,"sma_20":50.42,"sma_60":49.49},{"date":"2025-05-14","open":50.15,"high":50.22,"low":49.84,"close":49.99,"volume":38764201,"rsi_14":60.0,"sma_20":50.69,"sma_60":49.72},{"date":"2025-05-15","open":49.92,"high":50.4,"low":49.88,"close":50.32,"volume":34742507,"rsi_14":70.83,"sma_20":51.04,"sma_60":49.93},{"date":"2025-05-16","open":50.31,"high":50.7,"low":50.21,"close":50.63,"volume":53400979,"rsi_14":100.0,"sma_20":51.22,"sma_60":50.17},{"date":"2025-05-19","open":50.36,"high":50.8,"low":50.28,"close":50.66,"volume":26348357,"rsi_14":100.0,"sma_20":51.36,"sma_60":50.41},{"date":"2025-05-20","open":50.42,"high":50.56,"low":50.16,"close":50.38,"volume":26902976,"rsi_14":9.68,"sma_20":51.46,"sma_60":50.54,"sma_120":49.53},{"date":"2025-05-21","open":50.07,"high":50.21,"low":49.31,"close":49.35,"volume":40022024,"rsi_14":0.0,"sma_20":51.21,"sma_60":50.61,"sma_120":49.53},{"date":"2025-05-22","open":49.24,"high":49.58,"low":49.04,"close":49.29,"volume":33662796,"rsi_14":0.0,"sma_20":50.87,"sma_60":50.7,"sma_120":49.52},{"date":"2025-05-23","open":48.66,"high":49.35,"low":48.65,"close":49.12,"volume":33645560,"rsi_14":0.0,"sma_20":50.48,"sma_60":50.75,"sma_120":49.51},{"date":"2025-05-27","open":49.49,"high":50.01,"low":49.32,"close":49.98,"volume":38636418,"rsi_14":83.02,"sma_20":50.37,"sma_60":50.84,"sma_120":49.51},{"date":"2025-05-28","open":49.94,"high":50.07,"low":49.57,"close":49.65,"volume":31730237,"rsi_14":72.13,"sma_20":50.45,"sma_60":50.9,"sma_120":49.5},{"date":"2025-05-29","open":49.81,"high":49.91,"low":49.42,"close":49.9,"volume":34100943,"rsi_14":77.03,"sma_20":50.48,"sma_60":50.9,"sma_120":49.51},{"date":"2025-05-30","open":49.74,"high":50.09,"low":49.51,"close":50.01,"volume":37953245,"rsi_14":52.11,"sma_20":50.65,"sma_60":50.9,"sma_120":49.51},{"date":"2025-06-02","open":49.67,"high":50.05,"low":49.35,"close":50.03,"volume":30142346,"rsi_14":100.0,"sma_20":50.85,"sma_60":50.89,"sma_120":49.52},{"date":"2025-06-03","open":49.87,"high":50.18,"low":49.47,"close":50.13,"volume":33705417,"rsi_14":100.0,"sma_20":50.87,"sma_60":50.89,"sma_120":49.52},{"date":"2025-06-04","open":50.2,"high":50.26,"low":49.83,"close":49.84,"volume":24600500,"rsi_14":29.27,"sma_20":50.96,"sma_60":50.86,"sma_120":49.53},{"date":"2025-06-05","open":49.85,"high":49.93,"low":49.51,"close":49.71,"volume":42022705,"rsi_14":18.87,"sma_20":50.94,"sma_60":50.79,"sma_120":49.54},{"date":"2025-06-06","open":50.22,"high":50.48,"low":50.09,"close":50.32,"volume":34982809,"rsi_14":59.43,"sma_20":50.89,"sma_60":50.73,"sma_120":49.55},{"date":"2025-06-09","open":50.38,"high":50.4,"low":49.74,"close":50.05,"volume":28322093,"rsi_14":69.23,"sma_20":50.93,"sma_60":50.78,"sma_120":49.56},{"date":"2025-06-10","open":50.04,"high":50.13,"low":49.93,"close":50.11,"volume":27728640,"rsi_14":17.65,"sma_20":51.0,"sma_60":50.85,"sma_120":49.58},{"date":"2025-06-11","open":50.16,"high":50.38,"low":49.86,"close":50.05,"volume":39368366,"rsi_14":50.0,"sma_20":51.09,"sma_60":50.93,"sma_120":49.59},{"date":"2025-06-12","open":49.75,"high":50.06,"low":49.56,"close":50.05,"volume":25500933,"rsi_14":0.0,"sma_20":51.02,"sma_60":50.94,"sma_120":49.61},{"date":"2025-06-13","open":49.41,"high":49.52,"low":48.88,"close":49.03,"volume":54921907,"rsi_14":0.0,"sma_20":50.96,"sma_60":50.93,"sma_120":49.63},{"date":"2025-06-16","open":49.38,"high":49.93,"low":49.37,"close":49.59,"volume":35632359,"rsi_14":35.4,"sma_20":50.73,"sma_60":50.88,"sma_120":49.65},{"date":"2025-06-17","open":49.33,"high":49.54,"low":49.15,"close":49.3,"volume":31130670,"rsi_14":30.0,"sma_20":50.58,"sma_60":50.85,"sma_120":49.66},{"date":"2025-06-18","open":49.28,"high":49.82,"low":49.21,"close":49.28,"volume":45728200,"rsi_14":64.77,"sma_20":50.39,"sma_60":50.78,"sma_120":49.68},{"date":"2025-06-20","open":49.43,"high":49.64,"low":49.28,"close":49.42,"volume":44456149,"rsi_14":31.11,"sma_20":50.26,"sma_60":50.72,"sma_120":49.69},{"date":"2025-06-23","open":49.43,"high":50.06,"low":49.08,"close":50.04,"volume":43022679,"rsi_14":100.0,"sma_20":50.41,"sma_60":50.68,"sma_120":49.7},{"date":"2025-06-24","open":50.54,"high":50.98,"low":50.49,"close":50.79,"volume":41224977,"rsi_14":100.0,"sma_20":50.75,"sma_60":50.75,"sma_120":49.73},{"date":"2025-06-25","open":50.8,"high":50.81,"low":50.51,"close":50.62,"volume":33123940,"rsi_14":81.72,"sma_20":51.04,"sma_60":50.76,"sma_120":49.75},{"date":"2025-06-26","open":50.65,"high":51.04,"low":50.62,"close":51.0,"volume":37865997,"rsi_14":69.09,"sma_20":51.4,"sma_60":50.83,"sma_120":49.78},{"date":"2025-06-27","open":50.96,"high":51.43,"low":50.91,"close":51.15,"volume":38954122,"rsi_14":100.0,"sma_20":51.68,"sma_60":50.9,"sma_120":49.81},{"date":"2025-06-30","open":51.38,"high":51.64,"low":51.34,"close":51.57,"volume":42472856,"rsi_14":100.0,"sma_20":51.88,"sma_60":51.02,"sma_120":49.84},{"date":"2025-07-01","open":51.44,"high":51.96,"low":51.41,"close":51.86,"volume":33844757,"rsi_14":100.0,"sma_20":52.19,"sma_60":51.16,"sma_120":49.88},{"date":"2025-07-02","open":51.94,"high":51.95,"low":51.54,"close":51.82,"volume":40791141,"rsi_14":87.88,"sma_20":52.4,"sma_60":51.38,"sma_120":49.92},{"date":"2025-07-03","open":51.94,"high":52.46,"low":51.89,"close":52.38,"volume":25904774,"rsi_14":93.44,"sma_20":52.71,"sma_60":51.6,"sma_120":49.95},{"date":"2025-07-07","open":52.32,"high":52.44,"low":51.61,"close":51.87,"volume":34048977,"rsi_14":52.78,"sma_20":52.79,"sma_60":51.8,"sma_120":50.0},{"date":"2025-07-08","open":51.76,"high":51.8,"low":51.38,"close":51.41,"volume":53715016,"rsi_14":0.0,"sma_20":52.68,"sma_60":51.97,"sma_120":50.04},{"date":"2025-07-09","open":51.68,"high":51.7,"low":51.34,"close":51.6,"volume":36634931,"rsi_14":28.79,"sma_20":52.62,"sma_60":52.14,"sma_120":50.07},{"date":"2025-07-10","open":51.48,"high":51.95,"low":51.48,"close":51.9,"volume":27994906,"rsi_14":100.0,"sma_20":52.5,"sma_60":52.3,"sma_120":50.1},{"date":"2025-07-11","open":51.56,"high":51.61,"low":51.28,"close":51.36,"volume":30289863,"rsi_14":36.05,"sma_20":52.37,"sma_60":52.34,"sma_120":50.12},{"date":"2025-07-14","open":51.35,"high":51.77,"low":51.23,"close":51.75,"volume":27636505,"rsi_14":41.49,"sma_20":52.45,"sma_60":52.44,"sma_120":50.14},{"date":"2025-07-15","open":51.54,"high":51.64,"low":50.86,"close":50.86,"volume":47704616,"rsi_14":21.2,"sma_20":52.42,"sma_60":52.44,"sma_120":50.15},{"date":"2025-07-16","open":51.14,"high":51.26,"low":50.54,"close":51.22,"volume":46726472,"rsi_14":28.57,"sma_20":52.09,"sma_60":52.43,"sma_120":50.16},{"date":"2025-07-17","open":51.08,"high":51.8,"low":51.02,"close":51.71,"volume":48213908,"rsi_14":100.0,"sma_20":52.18,"sma_60":52.45,"sma_120":50.17},{"date":"2025-07-18","open":51.78,"high":51.84,"low":51.63,"close":51.74,"volume":29791289,"rsi_14":100.0,"sma_20":52.18,"sma_60":52.44,"sma_120":50.19},{"date":"2025-07-21","open":51.77,"high":52.13,"low":51.57,"close":51.59,"volume":36871422,"rsi_14":77.94,"sma_20":52.21,"sma_60":52.43,"sma_120":50.2},{"date":"2025-07-22","open":51.7,"high":51.94,"low":51.67,"close":51.87,"volume":32289144,"rsi_14":68.09,"sma_20":52.4,"sma_60":52.41,"sma_120":50.21},{"date":"2025-07-23","open":51.99,"high":52.29,"low":51.76,"close":52.29,"volume":32111308,"rsi_14":100.0,"sma_20":52.68,"sma_60":52.41,"sma_120":50.22},{"date":"2025-07-24","open":52.31,"high":52.62,"low":52.19,"close":52.26,"volume":32371926,"rsi_14":93.33,"sma_20":52.81,"sma_60":52.48,"sma_120":50.23},{"date":"2025-07-25","open":52.29,"high":52.67,"low":52.18,"close":52.62,"volume":28964728,"rsi_14":92.5,"sma_20":53.07,"sma_60":52.57,"sma_120":50.25},{"date":"2025-07-28","open":52.56,"high":52.62,"low":52.15,"close":52.26,"volume":29119290,"rsi_14":50.0,"sma_20":53.17,"sma_60":52.6,"sma_120":50.27},{"date":"2025-07-29","open":52.44,"high":52.49,"low":51.88,"close":52.0,"volume":37883194,"rsi_14":0.0,"sma_20":53.09,"sma_60":52.65,"sma_120":50.28},{"date":"2025-07-30","open":51.98,"high":52.22,"low":51.64,"close":51.9,"volume":37260112,"rsi_14":0.0,"sma_20":53.0,"sma_60":52.66,"sma_120":50.29},{"date":"2025-07-31","open":51.68,"high":52.19,"low":51.48,"close":51.57,"volume":46179397,"rsi_14":0.0,"sma_20":52.73,"sma_60":52.72,"sma_120":50.29},{"date":"2025-08-01","open":50.93,"high":50.97,"low":50.27,"close":50.62,"volume":63060809,"rsi_14":0.0,"sma_20":52.65,"sma_60":52.71,"sma_120":50.29},{"date":"2025-08-04","open":50.82,"high":51.12,"low":50.7,"close":51.12,"volume":40053073,"rsi_14":28.18,"sma_20":52.27,"sma_60":52.66,"sma_120":50.29},{"date":"2025-08-05","open":51.26,"high":51.3,"low":50.58,"close":50.91,"volume":33550961,"rsi_14":30.18,"sma_20":52.04,"sma_60":52.61,"sma_120":50.29},{"date":"2025-08-06","open":51.02,"high":51.23,"low":50.88,"close":51.16,"volume":34198688,"rsi_14":78.35,"sma_20":51.82,"sma_60":52.55,"sma_120":50.3},{"date":"2025-08-07","open":51.39,"high":51.46,"low":50.44,"close":50.59,"volume":43119386,"rsi_14":24.04,"sma_20":51.74,"sma_60":52.49,"sma_120":50.29},{"date":"2025-08-08","open":50.89,"high":51.18,"low":50.72,"close":51.06,"volume":39484394,"rsi_14":55.73,"sma_20":51.73,"sma_60":52.39,"sma_120":50.29},{"date":"2025-08-11","open":51.17,"high":51.24,"low":50.93,"close":51.04,"volume":29351167,"rsi_14":44.44,"sma_20":51.72,"sma_60":52.28,"sma_120":50.29},{"date":"2025-08-12","open":51.26,"high":51.75,"low":51.25,"close":51.66,"volume":37517672,"rsi_14":98.23,"sma_20":51.78,"sma_60":52.18,"sma_120":50.29},{"date":"2025-08-13","open":51.86,"high":52.11,"low":51.69,"close":51.96,"volume":41154874,"rsi_14":97.89,"sma_20":51.95,"sma_60":52.11,"sma_120":50.31},{"date":"2025-08-14","open":51.91,"high":52.24,"low":51.73,"close":52.2,"volume":35841464,"rsi_14":100.0,"sma_20":52.52,"sma_60":52.11,"sma_120":50.32},{"date":"2025-08-15","open":52.32,"high":52.35,"low":51.62,"close":51.66,"volume":46108465,"rsi_14":50.0,"sma_20":52.55,"sma_60":52.11,"sma_120":50.34},{"date":"2025-08-18","open":51.59,"high":51.76,"low":51.5,"close":51.7,"volume":25405056,"rsi_14":6.78,"sma_20":52.68,"sma_60":52.1,"sma_120":50.35},{"date":"2025-08-19","open":51.65,"high":52.07,"low":51.65,"close":51.8,"volume":24870756,"rsi_14":100.0,"sma_20":52.64,"sma_60":52.2,"sma_120":50.36},{"date":"2025-08-20","open":51.84,"high":52.2,"low":51.71,"close":52.07,"volume":39138780,"rsi_14":100.0,"sma_20":52.61,"sma_60":52.28,"sma_120":50.38},{"date":"2025-08-21","open":51.92,"high":52.0,"low":51.56,"close":51.9,"volume":29037046,"rsi_14":61.36,"sma_20":52.67,"sma_60":52.36,"sma_120":50.38},{"date":"2025-08-22","open":52.17,"high":52.86,"low":52.14,"close":52.76,"volume":47249757,"rsi_14":83.65,"sma_20":52.94,"sma_60":52.5,"sma_120":50.4},{"date":"2025-08-25","open":52.66,"high":52.76,"low":52.43,"close":52.45,"volume":24756500,"rsi_14":73.73,"sma_20":53.1,"sma_60":52.66,"sma_120":50.43},{"date":"2025-08-26","open":52.29,"high":52.87,"low":52.29,"close":52.85,"volume":27906982,"rsi_14":56.94,"sma_20":53.3,"sma_60":52.81,"sma_120":50.45},{"date":"2025-08-27","open":52.73,"high":53.12,"low":52.7,"close":52.96,"volume":39530070,"rsi_14":100.0,"sma_20":53.57,"sma_60":52.97,"sma_120":50.49},{"date":"2025-08-28","open":53.07,"high":53.09,"low":52.88,"close":53.03,"volume":28837323,"rsi_14":100.0,"sma_20":53.64,"sma_60":53.09,"sma_120":50.53},{"date":"2025-08-29","open":53.08,"high":53.32,"low":52.98,"close":53.17,"volume":36062417,"rsi_14":100.0,"sma_20":53.82,"sma_60":53.19,"sma_120":50.58},{"date":"2025-09-02","open":52.88,"high":52.88,"low":52.31,"close":52.78,"volume":38733051,"rsi_14":25.93,"sma_20":53.8,"sma_60":53.24,"sma_120":50.63},{"date":"2025-09-03","open":52.69,"high":52.79,"low":52.32,"close":52.69,"volume":36280355,"rsi_14":0.0,"sma_20":53.73,"sma_60":53.32,"sma_120":50.68},{"date":"2025-09-04","open":52.87,"high":53.25,"low":52.75,"close":53.24,"volume":32730023,"rsi_14":86.15,"sma_20":53.78,"sma_60":53.45,"sma_120":50.73},{"date":"2025-09-05","open":53.28,"high":53.43,"low":52.07,"close":52.26,"volume":58377063,"rsi_14":36.13,"sma_20":53.56,"sma_60":53.49,"sma_120":50.77},{"date":"2025-09-08","open":52.28,"high":52.36,"low":52.03,"close":52.3,"volume":49490877,"rsi_14":3.88,"sma_20":53.44,"sma_60":53.51,"sma_120":50.81},{"date":"2025-09-09","open":52.18,"high":52.78,"low":52.16,"close":52.53,"volume":38884548,"rsi_14":100.0,"sma_20":53.4,"sma_60":53.57,"sma_120":50.84},{"date":"2025-09-10","open":52.36,"high":52.58,"low":52.13,"close":52.35,"volume":32915898,"rsi_14":60.0,"sma_20":53.35,"sma_60":53.56,"sma_120":50.87},{"date":"2025-09-11","open":52.38,"high":53.25,"low":52.37,"close":53.21,"volume":36635370,"rsi_14":82.86,"sma_20":53.41,"sma_60":53.6,"sma_120":50.91},{"date":"2025-09-12","open":53.14,"high":53.24,"low":52.89,"close":52.98,"volume":25705931,"rsi_14":79.09,"sma_20":53.58,"sma_60":53.61,"sma_120":50.94},{"date":"2025-09-15","open":53.07,"high":53.27,"low":52.81,"close":52.86,"volume":31922018,"rsi_14":71.31,"sma_20":53.6,"sma_60":53.61,"sma_120":50.97},{"date":"2025-09-16","open":52.8,"high":52.85,"low":52.46,"close":52.75,"volume":28482510,"rsi_14":0.0,"sma_20":53.69,"sma_60":53.59,"sma_120":51.0},{"date":"2025-09-17","open":52.85,"high":53.5,"low":52.83,"close":53.26,"volume":47976104,"rsi_14":81.25,"sma_20":53.78,"sma_60":53.58,"sma_120":51.03},{"date":"2025-09-18","open":53.29,"high":53.67,"low":53.17,"close":53.31,"volume":36609074,"rsi_14":100.0,"sma_20":53.86,"sma_60":53.63,"sma_120":51.06},{"date":"2025-09-19","open":53.44,"high":53.58,"low":53.1,"close":53.43,"volume":46731380,"rsi_14":100.0,"sma_20":54.0,"sma_60":53.69,"sma_120":51.11},{"date":"2025-09-22","open":53.06,"high":53.41,"low":53.0,"close":53.36,"volume":32393009,"rsi_14":40.48,"sma_20":54.03,"sma_60":53.69,"sma_120":51.14},{"date":"2025-09-23","open":53.31,"high":53.84,"low":52.99,"close":53.12,"volume":28698894,"rsi_14":0.0,"sma_20":54.04,"sma_60":53.74,"sma_120":51.17},{"date":"2025-09-24","open":53.19,"high":53.32,"low":52.86,"close":52.97,"volume":23893354,"rsi_14":0.0,"sma_20":53.9,"sma_60":53.78,"sma_120":51.2},{"date":"2025-09-25","open":52.83,"high":53.07,"low":52.6,"close":52.83,"volume":24757541,"rsi_14":0.0,"sma_20":53.71,"sma_60":53.79,"sma_120":51.25},{"date":"2025-09-26","open":53.07,"high":53.45,"low":53.0,"close":53.22,"volume":30686069,"rsi_14":73.58,"sma_20":53.67,"sma_60":53.85,"sma_120":51.33},{"date":"2025-09-29","open":53.39,"high":53.5,"low":53.1,"close":53.48,"volume":20713832,"rsi_14":100.0,"sma_20":53.77,"sma_60":53.86,"sma_120":51.42},{"date":"2025-09-30","open":53.41,"high":53.59,"low":52.78,"close":53.23,"volume":32442206,"rsi_14":50.94,"sma_20":53.83,"sma_60":53.87,"sma_120":51.5},{"date":"2025-10-01","open":52.97,"high":53.12,"low":52.73,"close":52.75,"volume":33210082,"rsi_14":26.73,"sma_20":53.83,"sma_60":53.86,"sma_120":51.55},{"date":"2025-10-02","open":52.67,"high":52.84,"low":52.43,"close":52.71,"volume":32443383,"rsi_14":0.0,"sma_20":53.79,"sma_60":53.84,"sma_120":51.61},{"date":"2025-10-03","open":52.78,"high":53.33,"low":52.74,"close":53.08,"volume":32111601,"rsi_14":41.57,"sma_20":53.66,"sma_60":53.82,"sma_120":51.67},{"date":"2025-10-06","open":53.29,"high":53.42,"low":52.66,"close":53.06,"volume":32001339,"rsi_14":86.05,"sma_20":53.57,"sma_60":53.79,"sma_120":51.73},{"date":"2025-10-07","open":53.24,"high":53.4,"low":52.88,"close":53.13,"volume":31250466,"rsi_14":95.65,"sma_20":53.56,"sma_60":53.75,"sma_120":51.78},{"date":"2025-10-08","open":53.29,"high":53.31,"low":52.7,"close":52.87,"volume":26848679,"rsi_14":20.0,"sma_20":53.64,"sma_60":53.71,"sma_120":51.84},{"date":"2025-10-09","open":52.98,"high":53.17,"low":52.55,"close":52.68,"volume":33922435,"rsi_14":13.46,"sma_20":53.65,"sma_60":53.67,"sma_120":51.89},{"date":"2025-10-10","open":52.82,"high":53.04,"low":51.54,"close":51.54,"volume":73596160,"rsi_14":0.0,"sma_20":53.5,"sma_60":53.62,"sma_120":51.95},{"date":"2025-10-13","open":51.92,"high":52.18,"low":51.72,"close":52.03,"volume":39651855,"rsi_14":27.03,"sma_20":53.13,"sma_60":53.51,"sma_120":51.99},{"date":"2025-10-14","open":51.82,"high":53.01,"low":51.62,"close":52.6,"volume":62588716,"rsi_14":48.21,"sma_20":52.9,"sma_60":53.44,"sma_120":52.04},{"date":"2025-10-15","open":52.79,"high":53.12,"low":52.22,"close":52.6,"volume":39526563,"rsi_14":100.0,"sma_20":52.84,"sma_60":53.39,"sma_120":52.08},{"date":"2025-10-16","open":52.46,"high":52.49,"low":50.92,"close":51.14,"volume":85420094,"rsi_14":28.16,"sma_20":52.81,"sma_60":53.29,"sma_120":52.11},{"date":"2025-10-17","open":51.28,"high":51.73,"low":51.11,"close":51.56,"volume":52288856,"rsi_14":22.11,"sma_20":52.7,"sma_60":53.13,"sma_120":52.15},{"date":"2025-10-20","open":51.73,"high":52.26,"low":51.67,"close":52.16,"volume":39479562,"rsi_14":41.04,"sma_20":52.58,"sma_60":53.04,"sma_120":52.18},{"date":"2025-10-21","open":52.03,"high":52.49,"low":52.03,"close":52.1,"volume":31213574,"rsi_14":94.5,"sma_20":52.47,"sma_60":52.99,"sma_120":52.21},{"date":"2025-10-22","open":52.15,"high":52.19,"low":51.49,"close":51.8,"volume":53727459,"rsi_14":62.89,"sma_20":52.4,"sma_60":52.9,"sma_120":52.24},{"date":"2025-10-23","open":51.96,"high":52.05,"low":51.67,"close":51.91,"volume":29483687,"rsi_14":23.4,"sma_20":52.55,"sma_60":52.8,"sma_120":52.27},{"date":"2025-10-24","open":52.22,"high":52.64,"low":52.17,"close":52.48,"volume":31947795,"rsi_14":69.39,"sma_20":52.64,"sma_60":52.71,"sma_120":52.3},{"date":"2025-10-27","open":52.73,"high":52.79,"low":52.56,"close":52.69,"volume":27154144,"rsi_14":100.0,"sma_20":52.85,"sma_60":52.68,"sma_120":52.33},{"date":"2025-10-28","open":52.69,"high":52.76,"low":52.31,"close":52.36,"volume":33648003,"rsi_14":39.29,"sma_20":52.99,"sma_60":52.75,"sma_120":52.36},{"date":"2025-10-29","open":51.82,"high":51.95,"low":51.25,"close":51.47,"volume":61846259,"rsi_14":15.07,"sma_20":52.97,"sma_60":52.74,"sma_120":52.38},{"date":"2025-10-30","open":51.4,"high":52.19,"low":51.39,"close":51.61,"volume":48568670,"rsi_14":10.14,"sma_20":52.84,"sma_60":52.69,"sma_120":52.4},{"date":"2025-10-31","open":51.39,"high":51.87,"low":51.32,"close":51.74,"volume":40425805,"rsi_14":23.73,"sma_20":52.61,"sma_60":52.6,"sma_120":52.41},{"date":"2025-11-03","open":51.71,"high":51.72,"low":51.03,"close":51.53,"volume":38693242,"rsi_14":40.11,"sma_20":52.73,"sma_60":53.2,"sma_120":52.42},{"date":"2025-11-04","open":51.32,"high":51.91,"low":51.22,"close":51.79,"volume":44675196,"rsi_14":42.91,"sma_20":52.66,"sma_60":53.21,"sma_120":52.43},{"date":"2025-11-05","open":51.86,"high":52.19,"low":51.56,"close":51.97,"volume":37554318,"rsi_14":59.38,"sma_20":52.62,"sma_60":53.21,"sma_120":52.44},{"date":"2025-11-06","open":51.88,"high":52.07,"low":51.55,"close":51.78,"volume":42625669,"rsi_14":52.71,"sma_20":52.57,"sma_60":53.21,"sma_120":52.45},{"date":"2025-11-07","open":51.66,"high":52.17,"low":51.47,"close":52.15,"volume":46218724,"rsi_14":49.88,"sma_20":52.6,"sma_60":53.2,"sma_120":52.46},{"date":"2025-11-10","open":52.3,"high":52.52,"low":52.02,"close":52.34,"volume":42010615,"rsi_14":52.9,"sma_20":52.62,"sma_60":53.21,"sma_120":52.47},{"date":"2025-11-11","open":52.44,"high":52.7,"low":52.25,"close":52.57,"volume":29995846,"rsi_14":59.56,"sma_20":52.62,"sma_60":53.23,"sma_120":52.5},{"date":"2025-11-12","open":52.58,"high":53.24,"low":52.58,"close":53.03,"volume":46052714,"rsi_14":62.75,"sma_20":52.64,"sma_60":53.24,"sma_120":52.53},{"date":"2025-11-13","open":52.93,"high":53.12,"low":52.25,"close":52.35,"volume":50455272,"rsi_14":48.57,"sma_20":52.7,"sma_60":53.24,"sma_120":52.55},{"date":"2025-11-14","open":52.18,"high":52.18,"low":51.65,"close":51.82,"volume":46154645,"rsi_14":40.95,"sma_20":52.71,"sma_60":53.24,"sma_120":52.56},{"date":"2025-11-17","open":51.84,"high":51.86,"low":50.64,"close":50.84,"volume":70048477,"rsi_14":36.05,"sma_20":52.65,"sma_60":53.21,"sma_120":52.57},{"date":"2025-11-18","open":50.67,"high":51.13,"low":50.53,"close":50.76,"volume":66043642,"rsi_14":42.34,"sma_20":52.58,"sma_60":53.17,"sma_120":52.58},{"date":"2025-11-19","open":50.77,"high":51.03,"low":50.58,"close":50.94,"volume":46003923,"rsi_14":42.95,"sma_20":52.53,"sma_60":53.14,"sma_120":52.58},{"date":"2025-11-20","open":51.41,"high":51.76,"low":50.47,"close":50.5,"volume":70096374,"rsi_14":37.55,"sma_20":52.46,"sma_60":53.09,"sma_120":52.58},{"date":"2025-11-21","open":50.85,"high":51.34,"low":50.52,"close":51.05,"volume":68942896,"rsi_14":45.56,"sma_20":52.39,"sma_60":53.06,"sma_120":52.59},{"date":"2025-11-24","open":51.12,"high":51.35,"low":50.71,"close":51.27,"volume":43789147,"rsi_14":45.05,"sma_20":52.32,"sma_60":53.02,"sma_120":52.6},{"date":"2025-11-25","open":51.49,"high":52.03,"low":51.29,"close":51.91,"volume":50989805,"rsi_14":49.48,"sma_20":52.3,"sma_60":53.01,"sma_120":52.61},{"date":"2025-11-26","open":52.04,"high":52.52,"low":51.97,"close":52.32,"volume":35268452,"rsi_14":54.47,"sma_20":52.34,"sma_60":53.0,"sma_120":52.63},{"date":"2025-11-28","open":52.47,"high":52.91,"low":52.4,"close":52.69,"volume":16136100,"rsi_14":54.55,"sma_20":52.39,"sma_60":52.98,"sma_120":52.65},{"date":"2025-12-01","open":52.44,"high":52.76,"low":52.21,"close":52.26,"volume":29296300,"rsi_14":49.37,"sma_20":52.42,"sma_60":52.98,"sma_120":52.66},{"date":"2025-12-02","open":52.36,"high":52.51,"low":52.01,"close":52.21,"volume":29771500,"rsi_14":46.97,"sma_20":52.45,"sma_60":52.98,"sma_120":52.68},{"date":"2025-12-03","open":52.31,"high":52.96,"low":52.25,"close":52.91,"volume":32018000,"rsi_14":49.06,"sma_20":52.51,"sma_60":52.98,"sma_120":52.7},{"date":"2025-12-04","open":52.95,"high":53.27,"low":52.83,"close":53.02,"volume":33678700,"rsi_14":55.88,"sma_20":52.56,"sma_60":52.99,"sma_120":52.73},{"date":"2025-12-05","open":52.9,"high":53.29,"low":52.81,"close":53.04,"volume":28532300,"rsi_14":61.67,"sma_20":52.63,"sma_60":52.98,"sma_120":52.75},{"date":"2025-12-08","open":53.06,"high":53.07,"low":52.64,"close":52.84,"volume":31164200,"rsi_14":72.71,"sma_20":52.66,"sma_60":52.98,"sma_120":52.78},{"date":"2025-12-09","open":52.86,"high":53.31,"low":52.61,"close":52.64,"volume":46335400,"rsi_14":70.81,"sma_20":52.68,"sma_60":52.97,"sma_120":52.81},{"date":"2025-12-10","open":52.64,"high":53.43,"low":52.57,"close":53.25,"volume":45437500,"rsi_14":73.25,"sma_20":52.71,"sma_60":52.98,"sma_120":52.84},{"date":"2025-12-11","open":53.32,"high":54.32,"low":53.29,"close":54.21,"volume":51786500,"rsi_14":83.93,"sma_20":52.77,"sma_60":52.99,"sma_120":52.87},{"date":"2025-12-12","open":54.5,"high":54.55,"low":54.06,"close":54.29,"volume":64428900,"rsi_14":82.41,"sma_20":52.87,"sma_60":53.0,"sma_120":52.9},{"date":"2025-12-15","open":54.52,"high":54.65,"low":54.17,"close":54.33,"volume":35356800,"rsi_14":81.76,"sma_20":53.0,"sma_60":53.02,"sma_120":52.93},{"date":"2025-12-16","open":54.38,"high":54.5,"low":53.83,"close":53.99,"volume":37342300,"rsi_14":72.93,"sma_20":53.16,"sma_60":53.03,"sma_120":52.95},{"date":"2025-12-17","open":54.15,"high":54.41,"low":53.93,"close":53.98,"volume":41112400,"rsi_14":70.1,"sma_20":53.32,"sma_60":53.04,"sma_120":52.97},{"date":"2025-12-18","open":54.12,"high":54.36,"low":53.71,"close":53.89,"volume":35021600,"rsi_14":65.55,"sma_20":53.47,"sma_60":53.06,"sma_120":52.99},{"date":"2025-12-19","open":53.91,"high":54.36,"low":53.91,"close":54.19,"volume":46595300,"rsi_14":76.0,"sma_20":53.66,"sma_60":53.08,"sma_120":53.01},{"date":"2025-12-22","open":54.28,"high":54.97,"low":54.27,"close":54.85,"volume":37987800,"rsi_14":79.67,"sma_20":53.84,"sma_60":53.1,"sma_120":53.03},{"date":"2025-12-23","open":54.84,"high":55.09,"low":54.84,"close":54.96,"volume":24732900,"rsi_14":76.26,"sma_20":54.02,"sma_60":53.12,"sma_120":53.05},{"date":"2025-12-24","open":55.04,"high":55.41,"low":54.94,"close":55.25,"volume":15685800,"rsi_14":77.45,"sma_20":54.17,"sma_60":53.16,"sma_120":53.08},{"date":"2025-12-26","open":55.23,"high":55.32,"low":54.97,"close":55.15,"volume":20410100,"rsi_14":75.13,"sma_20":54.31,"sma_60":53.19,"sma_120":53.11},{"date":"2025-12-29","open":55.12,"high":55.2,"low":54.79,"close":54.85,"volume":34223800,"rsi_14":73.23,"sma_20":54.41,"sma_60":53.23,"sma_120":53.13},{"date":"2025-12-30","open":54.93,"high":54.93,"low":54.67,"close":54.71,"volume":16160900,"rsi_14":74.36,"sma_20":54.52,"sma_60":53.25,"sma_120":53.15},{"date":"2025-12-31","open":54.75,"high":54.79,"low":54.28,"close":54.3,"volume":22996200,"rsi_14":61.89,"sma_20":54.62,"sma_60":53.27,"sma_120":53.17},{"date":"2026-01-02","open":54.36,"high":54.53,"low":53.88,"close":54.46,"volume":36087100,"rsi_14":51.04,"sma_20":54.69,"sma_60":53.29,"sma_120":53.19},{"date":"2026-01-05","open":54.35,"high":56.03,"low":54.35,"close":55.65,"volume":58044100,"rsi_14":64.75,"sma_20":54.81,"sma_60":53.33,"sma_120":53.23},{"date":"2026-01-06","open":55.56,"high":56.04,"low":55.51,"close":55.92,"volume":38950800,"rsi_14":66.67,"sma_20":54.95,"sma_60":53.38,"sma_120":53.27},{"date":"2026-01-07","open":55.75,"high":55.86,"low":55.07,"close":55.14,"volume":44720900,"rsi_14":60.39,"sma_20":55.05,"sma_60":53.44,"sma_120":53.29},{"date":"2026-01-08","open":54.98,"high":55.77,"low":54.94,"close":55.42,"volume":35358300,"rsi_14":62.83,"sma_20":55.18,"sma_60":53.49,"sma_120":53.32},{"date":"2026-01-09","open":55.5,"high":55.68,"low":55.24,"close":55.25,"volume":29544900,"rsi_14":61.83,"sma_20":55.28,"sma_60":53.54,"sma_120":53.35},{"date":"2026-01-12","open":54.56,"high":54.89,"low":54.37,"close":54.82,"volume":42021600,"rsi_14":54.35,"sma_20":55.3,"sma_60":53.57,"sma_120":53.37},{"date":"2026-01-13","open":54.68,"high":54.76,"low":53.69,"close":53.77,"volume":77045100,"rsi_14":40.52,"sma_20":55.26,"sma_60":53.61,"sma_120":53.38},{"date":"2026-01-14","open":53.59,"high":53.72,"low":53.23,"close":53.69,"volume":59754600,"rsi_14":38.81,"sma_20":55.22,"sma_60":53.64,"sma_120":53.39},{"date":"2026-01-15","open":53.76,"high":54.23,"low":53.75,"close":53.91,"volume":48490800,"rsi_14":37.94,"sma_20":55.21,"sma_60":53.67,"sma_120":53.4},{"date":"2026-01-16","open":53.91,"high":54.29,"low":53.82,"close":53.98,"volume":44363154,"rsi_14":39.46,"sma_20":55.2,"sma_60":53.7,"sma_120":53.41},{"date":"2026-01-20","open":53.15,"high":53.65,"low":52.65,"close":52.75,"volume":57030800,"rsi_14":33.79,"sma_20":55.13,"sma_60":53.71,"sma_120":53.41},{"date":"2026-01-21","open":52.91,"high":53.37,"low":52.79,"close":53.0,"volume":49360300,"rsi_14":37.09,"sma_20":55.06,"sma_60":53.73,"sma_120":53.42},{"date":"2026-01-22","open":53.19,"high":53.59,"low":53.18,"close":53.35,"volume":46919300,"rsi_14":42.73,"sma_20":54.99,"sma_60":53.74,"sma_120":53.43},{"date":"2026-01-23","open":53.03,"high":53.05,"low":52.43,"close":52.62,"volume":47057500,"rsi_14":37.05,"sma_20":54.87,"sma_60":53.73,"sma_120":53.44},{"date":"2026-01-26","open":52.65,"high":53.09,"low":52.64,"close":52.95,"volume":31072700,"rsi_14":28.48,"sma_20":54.75,"sma_60":53.74,"sma_120":53.45},{"date":"2026-01-27","open":52.87,"high":52.97,"low":52.39,"close":52.55,"volume":38633700,"rsi_14":23.68,"sma_20":54.62,"sma_60":53.76,"sma_120":53.47},{"date":"2026-01-28","open":52.48,"high":52.76,"low":52.31,"close":52.54,"volume":45450800,"rsi_14":26.94,"sma_20":54.5,"sma_60":53.77,"sma_120":53.47},{"date":"2026-01-29","open":52.87,"high":53.17,"low":52.54,"close":53.09,"volume":51975400,"rsi_14":30.25,"sma_20":54.42,"sma_60":53.79,"sma_120":53.49},{"date":"2026-01-30","open":52.92,"high":53.2,"low":52.57,"close":52.98,"volume":42767000,"rsi_14":30.56,"sma_20":54.36,"sma_60":53.81,"sma_120":53.51},{"date":"2026-02-02","open":52.99,"high":53.63,"low":52.75,"close":53.57,"volume":48031500,"rsi_14":39.57,"sma_20":54.31,"sma_60":53.84,"sma_120":53.52},{"date":"2026-02-03","open":53.26,"high":53.71,"low":52.71,"close":53.07,"volume":66887100,"rsi_14":43.61,"sma_20":54.18,"sma_60":53.85,"sma_120":53.53},{"date":"2026-02-04","open":53.05,"high":53.72,"low":52.94,"close":53.5,"volume":59506400,"rsi_14":48.37,"sma_20":54.06,"sma_60":53.88,"sma_120":53.54},{"date":"2026-02-05","open":53.48,"high":53.6,"low":52.73,"close":52.84,"volume":64475000,"rsi_14":41.4,"sma_20":53.94,"sma_60":53.89,"sma_120":53.55},{"date":"2026-02-06","open":53.37,"high":53.89,"low":53.37,"close":53.8,"volume":53073800,"rsi_14":48.75,"sma_20":53.86,"sma_60":53.91,"sma_120":53.56},{"date":"2026-02-09","open":53.62,"high":53.93,"low":53.44,"close":53.48,"volume":31740004,"rsi_14":55.91,"sma_20":53.77,"sma_60":53.92,"sma_120":53.57},{"date":"2026-02-10","open":53.31,"high":53.81,"low":52.68,"close":53.09,"volume":57453402,"rsi_14":50.55,"sma_20":53.68,"sma_60":53.92,"sma_120":53.58},{"date":"2026-02-11","open":53.27,"high":53.48,"low":52.25,"close":52.29,"volume":60179043,"rsi_14":42.13,"sma_20":53.61,"sma_60":53.91,"sma_120":53.58},{"date":"2026-02-12","open":52.45,"high":52.66,"low":50.99,"close":51.25,"volume":94645070,"rsi_14":40.36,"sma_20":53.48,"sma_60":53.9,"sma_120":53.57},{"date":"2026-02-13","open":51.11,"high":51.49,"low":50.81,"close":51.21,"volume":56449294,"rsi_14":37.17,"sma_20":53.35,"sma_60":53.9,"sma_120":53.55},{"date":"2026-02-17","open":51.47,"high":51.96,"low":51.38,"close":51.75,"volume":53971562,"rsi_14":44.29,"sma_20":53.24,"sma_60":53.92,"sma_120":53.55},{"date":"2026-02-18","open":51.9,"high":52.33,"low":51.83,"close":52.14,"volume":45224000,"rsi_14":47.29,"sma_20":53.21,"sma_60":53.94,"sma_120":53.54},{"date":"2026-02-19","open":51.7,"high":51.93,"low":51.3,"close":51.71,"volume":47344400,"rsi_14":40.36,"sma_20":53.14,"sma_60":53.95,"sma_120":53.52},{"date":"2026-02-20","open":51.6,"high":52.05,"low":51.28,"close":52.04,"volume":52934136,"rsi_14":43.66,"sma_20":53.07,"sma_60":53.97,"sma_120":53.51},{"date":"2026-02-23","open":51.74,"high":52.02,"low":50.21,"close":50.3,"volume":94600400,"rsi_14":30.95,"sma_20":52.96,"sma_60":53.95,"sma_120":53.48},{"date":"2026-02-24","open":50.07,"high":50.75,"low":49.82,"close":50.55,"volume":64036539,"rsi_14":34.76,"sma_20":52.84,"sma_60":53.92,"sma_120":53.46},{"date":"2026-02-25","open":50.86,"high":51.48,"low":50.76,"close":51.43,"volume":47586017,"rsi_14":38.01,"sma_20":52.78,"sma_60":53.9,"sma_120":53.45},{"date":"2026-02-26","open":51.55,"high":52.21,"low":51.54,"close":52.05,"volume":60294599,"rsi_14":45.5,"sma_20":52.75,"sma_60":53.89,"sma_120":53.44},{"date":"2026-02-27","open":51.44,"high":51.62,"low":50.57,"close":50.99,"volume":81998723,"rsi_14":34.14,"sma_20":52.65,"sma_60":53.86,"sma_120":53.42},{"date":"2026-03-02","open":50.2,"high":51.19,"low":50.03,"close":50.86,"volume":69313716,"rsi_14":34.88,"sma_20":52.54,"sma_60":53.84,"sma_120":53.41},{"date":"2026-03-03","open":49.83,"high":51.09,"low":49.64,"close":50.77,"volume":94641896,"rsi_14":36.27,"sma_20":52.4,"sma_60":53.8,"sma_120":53.39},{"date":"2026-03-04","open":50.88,"high":51.2,"low":50.63,"close":51.06,"volume":51357379,"rsi_14":42.26,"sma_20":52.3,"sma_60":53.76,"sma_120":53.38},{"date":"2026-03-05","open":50.8,"high":51.36,"low":50.45,"close":50.79,"volume":58038693,"rsi_14":46.9,"sma_20":52.16,"sma_60":53.72,"sma_120":53.35},{"date":"2026-03-06","open":50.01,"high":50.18,"low":49.33,"close":50.14,"volume":75632744,"rsi_14":43.02,"sma_20":52.03,"sma_60":53.67,"sma_120":53.33},{"date":"2026-03-09","open":49.56,"high":50.1,"low":48.77,"close":49.9,"volume":78165288,"rsi_14":37.37,"sma_20":51.83,"sma_60":53.63,"sma_120":53.3},{"date":"2026-03-10","open":49.87,"high":50.26,"low":49.33,"close":49.63,"volume":70826571,"rsi_14":32.69,"sma_20":51.64,"sma_60":53.56,"sma_120":53.27},{"date":"2026-03-11","open":49.54,"high":49.68,"low":48.79,"close":49.22,"volume":56018487,"rsi_14":32.83,"sma_20":51.44,"sma_60":53.47,"sma_120":53.23},{"date":"2026-03-12","open":48.57,"high":48.79,"low":48.36,"close":48.41,"volume":67835663,"rsi_14":26.45,"sma_20":51.25,"sma_60":53.37,"sma_120":53.19},{"date":"2026-03-13","open":48.69,"high":49.04,"low":48.43,"close":48.47,"volume":47595176,"rsi_14":34.77,"sma_20":51.11,"sma_60":53.27,"sma_120":53.14},{"date":"2026-03-16","open":48.83,"high":49.32,"low":48.69,"close":48.88,"volume":45720120,"rsi_14":36.55,"sma_20":50.99,"sma_60":53.18,"sma_120":53.1},{"date":"2026-03-17","open":49.27,"high":49.76,"low":49.09,"close":49.14,"volume":46974021,"rsi_14":29.64,"sma_20":50.86,"sma_60":53.1,"sma_120":53.07},{"date":"2026-03-18","open":48.95,"high":49.29,"low":48.5,"close":48.55,"volume":49239115,"rsi_14":18.16,"sma_20":50.68,"sma_60":53.0,"sma_120":53.03},{"date":"2026-03-19","open":48.35,"high":48.76,"low":48.11,"close":48.57,"volume":58374008,"rsi_14":22.83,"sma_20":50.52,"sma_60":52.91,"sma_120":52.99},{"date":"2026-03-20","open":48.54,"high":48.92,"low":48.37,"close":48.66,"volume":82914015,"rsi_14":25.06,"sma_20":50.35,"sma_60":52.8,"sma_120":52.95},{"date":"2026-03-23","open":49.53,"high":49.69,"low":49.05,"close":49.1,"volume":81044813,"rsi_14":28.59,"sma_20":50.28,"sma_60":52.7,"sma_120":52.91},{"date":"2026-03-24","open":48.63,"high":49.42,"low":48.61,"close":49.11,"volume":43296378,"rsi_14":24.01,"sma_20":50.19,"sma_60":52.59,"sma_120":52.87},{"date":"2026-03-25","open":49.42,"high":49.78,"low":48.82,"close":49.17,"volume":40438797,"rsi_14":26.65,"sma_20":50.07,"sma_60":52.49,"sma_120":52.84},{"date":"2026-03-26","open":48.94,"high":49.32,"low":48.71,"close":48.88,"volume":45035730,"rsi_14":29.46,"sma_20":49.89,"sma_60":52.38,"sma_120":52.8},{"date":"2026-03-27","open":48.62,"high":48.67,"low":47.5,"close":47.64,"volume":64823894,"rsi_14":23.24,"sma_20":49.71,"sma_60":52.26,"sma_120":52.76},{"date":"2026-03-30","open":48.06,"high":48.55,"low":47.92,"close":48.19,"volume":58128933,"rsi_14":32.93,"sma_20":49.57,"sma_60":52.15,"sma_120":52.71},{"date":"2026-03-31","open":48.75,"high":49.29,"low":48.34,"close":49.2,"volume":85361932,"rsi_14":47.49,"sma_20":49.47,"sma_60":52.06,"sma_120":52.67},{"date":"2026-04-01","open":49.63,"high":49.68,"low":48.97,"close":49.27,"volume":61558255,"rsi_14":56.2,"sma_20":49.37,"sma_60":51.95,"sma_120":52.64},{"date":"2026-04-02","open":48.66,"high":49.64,"low":48.43,"close":49.36,"volume":39519845,"rsi_14":56.56,"sma_20":49.28,"sma_60":51.84,"sma_120":52.61},{"date":"2026-04-06","open":49.34,"high":49.83,"low":49.28,"close":49.71,"volume":27345833,"rsi_14":56.02,"sma_20":49.25,"sma_60":51.74,"sma_120":52.59},{"date":"2026-04-07","open":49.45,"high":49.85,"low":49.33,"close":49.71,"volume":31750045,"rsi_14":53.51,"sma_20":49.23,"sma_60":51.64,"sma_120":52.57},{"date":"2026-04-08","open":51.01,"high":51.3,"low":50.78,"close":51.02,"volume":48175438,"rsi_14":71.08,"sma_20":49.28,"sma_60":51.56,"sma_120":52.55},{"date":"2026-04-09","open":50.76,"high":51.36,"low":50.62,"close":51.15,"volume":30330506,"rsi_14":71.67,"sma_20":49.37,"sma_60":51.5,"sma_120":52.53},{"date":"2026-04-10","open":51.05,"high":51.11,"low":50.46,"close":50.59,"volume":35427511,"rsi_14":64.4,"sma_20":49.47,"sma_60":51.44,"sma_120":52.53},{"date":"2026-04-13","open":50.32,"high":51.49,"low":50.24,"close":51.48,"volume":33635867,"rsi_14":68.19,"sma_20":49.6,"sma_60":51.4,"sma_120":52.52},{"date":"2026-04-14","open":51.33,"high":51.73,"low":51.26,"close":51.6,"volume":36498429,"rsi_14":68.71,"sma_20":49.73,"sma_60":51.36,"sma_120":52.51},{"date":"2026-04-15","open":51.89,"high":52.15,"low":51.64,"close":51.99,"volume":33804684,"rsi_14":70.19,"sma_20":49.86,"sma_60":51.32,"sma_120":52.51},{"date":"2026-04-16","open":51.91,"high":52.23,"low":51.73,"close":51.85,"volume":25431953,"rsi_14":71.72,"sma_20":50.01,"sma_60":51.3,"sma_120":52.5},{"date":"2026-04-17","open":52.19,"high":52.8,"low":52.12,"close":52.25,"volume":45183382,"rsi_14":88.37,"sma_20":50.18,"sma_60":51.28,"sma_120":52.5},{"date":"2026-04-20","open":52.15,"high":52.58,"low":52.08,"close":52.45,"volume":26160648,"rsi_14":87.65,"sma_20":50.36,"sma_60":51.26,"sma_120":52.5},{"date":"2026-04-21","open":52.53,"high":53.01,"low":52.02,"close":52.12,"volume":34150095,"rsi_14":79.36,"sma_20":50.51,"sma_60":51.25,"sma_120":52.49},{"date":"2026-04-22","open":52.3,"high":52.46,"low":51.89,"close":52.03,"volume":31838385,"rsi_14":77.64,"sma_20":50.66,"sma_60":51.23,"sma_120":52.48},{"date":"2026-04-23","open":51.9,"high":51.98,"low":51.12,"close":51.62,"volume":44647944,"rsi_14":71.29,"sma_20":50.78,"sma_60":51.21,"sma_120":52.48},{"date":"2026-04-24","open":51.4,"high":51.49,"low":51.14,"close":51.24,"volume":27225299,"rsi_14":64.37,"sma_20":50.9,"sma_60":51.18,"sma_120":52.48},{"date":"2026-04-27","open":51.13,"high":51.72,"low":51.09,"close":51.63,"volume":25764327,"rsi_14":66.78,"sma_20":51.1,"sma_60":51.15,"sma_120":52.47},{"date":"2026-04-28","open":52.02,"high":52.21,"low":51.62,"close":51.67,"volume":24337454,"rsi_14":57.27,"sma_20":51.27,"sma_60":51.13,"sma_120":52.47},{"date":"2026-04-29","open":51.95,"high":52.12,"low":51.52,"close":51.74,"volume":22153115,"rsi_14":56.69,"sma_20":51.4,"sma_60":51.09,"sma_120":52.46},{"date":"2026-04-30","open":51.33,"high":52.07,"low":51.02,"close":51.95,"volume":31406439,"rsi_14":66.75,"sma_20":51.54,"sma_60":51.07,"sma_120":52.46},{"date":"2026-05-01","open":52.22,"high":52.43,"low":51.74,"close":51.74,"volume":39618174,"rsi_14":53.85,"sma_20":51.66,"sma_60":51.03,"sma_120":52.46},{"date":"2026-05-04","open":51.6,"high":52.01,"low":51.31,"close":51.4,"volume":44456298,"rsi_14":47.22,"sma_20":51.74,"sma_60":51.01,"sma_120":52.45},{"date":"2026-05-05","open":51.39,"high":51.59,"low":51.2,"close":51.41,"volume":27419583,"rsi_14":40.99,"sma_20":51.83,"sma_60":50.96,"sma_120":52.43},{"date":"2026-05-06","open":51.74,"high":52.05,"low":51.6,"close":51.66,"volume":39084589,"rsi_14":47.15,"sma_20":51.86,"sma_60":50.93,"sma_120":52.42},{"date":"2026-05-07","open":51.6,"high":51.9,"low":51.24,"close":51.37,"volume":36983126,"rsi_14":36.34,"sma_20":51.87,"sma_60":50.89,"sma_120":52.41},{"date":"2026-05-08","open":51.5,"high":51.56,"low":50.96,"close":51.06,"volume":29627685,"rsi_14":29.13,"sma_20":51.89,"sma_60":50.87,"sma_120":52.39},{"date":"2026-05-11","open":51.08,"high":51.28,"low":50.78,"close":51.0,"volume":30759160,"rsi_14":31.7,"sma_20":51.87,"sma_60":50.86,"sma_120":52.38},{"date":"2026-05-12","open":51.0,"high":51.52,"low":50.63,"close":51.4,"volume":44193716,"rsi_14":40.65,"sma_20":51.86,"sma_60":50.86,"sma_120":52.38},{"date":"2026-05-13","open":50.96,"high":51.15,"low":50.78,"close":50.81,"volume":33440155,"rsi_14":38.59,"sma_20":51.8,"sma_60":50.84,"sma_120":52.38},{"date":"2026-05-14","open":51.09,"high":51.31,"low":50.92,"close":51.11,"volume":37059716,"rsi_14":48.13,"sma_20":51.76,"sma_60":50.82,"sma_120":52.38},{"date":"2026-05-15","open":51.14,"high":51.32,"low":50.86,"close":50.92,"volume":29789776,"rsi_14":39.14,"sma_20":51.7,"sma_60":50.8,"sma_120":52.38},{"date":"2026-05-18","open":50.83,"high":51.62,"low":50.79,"close":51.56,"volume":32974643,"rsi_14":48.58,"sma_20":51.65,"sma_60":50.79,"sma_120":52.38},{"date":"2026-05-19","open":51.45,"high":51.61,"low":50.87,"close":50.92,"volume":35956275,"rsi_14":40.77,"sma_20":51.59,"sma_60":50.79,"sma_120":52.37},{"date":"2026-05-20","open":51.05,"high":51.53,"low":50.6,"close":51.48,"volume":39722188,"rsi_14":45.09,"sma_20":51.56,"sma_60":50.8,"sma_120":52.36},{"date":"2026-05-21","open":51.28,"high":51.65,"low":51.03,"close":51.55,"volume":33344220,"rsi_14":47.96,"sma_20":51.56,"sma_60":50.8,"sma_120":52.35},{"date":"2026-05-22","open":51.72,"high":51.99,"low":51.66,"close":51.76,"volume":23315083,"rsi_14":53.98,"sma_20":51.59,"sma_60":50.79,"sma_120":52.34},{"date":"2026-05-26","open":51.82,"high":52.05,"low":51.54,"close":51.67,"volume":24530155,"rsi_14":52.83,"sma_20":51.59,"sma_60":50.8,"sma_120":52.33},{"date":"2026-05-27","open":51.56,"high":51.81,"low":51.12,"close":51.24,"volume":45241810,"rsi_14":45.61,"sma_20":51.57,"sma_60":50.8,"sma_120":52.32},{"date":"2026-05-28","open":51.01,"high":51.32,"low":50.84,"close":51.09,"volume":40574472,"rsi_14":46.98,"sma_20":51.54,"sma_60":50.8,"sma_120":52.3},{"date":"2026-05-29","open":51.1,"high":51.61,"low":50.99,"close":51.4,"volume":34240301,"rsi_14":53.66,"sma_20":51.51,"sma_60":50.8,"sma_120":52.28},{"date":"2026-06-01","open":51.05,"high":51.42,"low":51.01,"close":51.25,"volume":34507616,"rsi_14":52.64,"sma_20":51.48,"sma_60":50.81,"sma_120":52.27},{"date":"2026-06-02","open":51.05,"high":51.48,"low":50.8,"close":51.28,"volume":30988845,"rsi_14":48.62,"sma_20":51.48,"sma_60":50.82,"sma_120":52.25},{"date":"2026-06-03","open":50.96,"high":50.98,"low":50.34,"close":50.69,"volume":44906667,"rsi_14":48.62,"sma_20":51.44,"sma_60":50.83,"sma_120":52.23},{"date":"2026-06-04","open":51.36,"high":52.12,"low":51.3,"close":52.01,"volume":57368132,"rsi_14":58.36,"sma_20":51.46,"sma_60":50.87,"sma_120":52.21},{"date":"2026-06-05","open":52.19,"high":52.29,"low":51.88,"close":52.12,"volume":42101717,"rsi_14":61.32,"sma_20":51.5,"sma_60":50.91,"sma_120":52.19},{"date":"2026-06-08","open":52.06,"high":52.29,"low":51.78,"close":51.79,"volume":39102711,"rsi_14":52.3,"sma_20":51.53,"sma_60":50.96,"sma_120":52.17},{"date":"2026-06-09","open":52.0,"high":52.52,"low":51.85,"close":52.28,"volume":41695110,"rsi_14":64.05,"sma_20":51.6,"sma_60":51.02,"sma_120":52.15},{"date":"2026-06-10","open":52.31,"high":52.63,"low":52.03,"close":52.05,"volume":31128419,"rsi_14":56.32,"sma_20":51.63,"sma_60":51.07,"sma_120":52.13},{"date":"2026-06-11","open":52.16,"high":52.59,"low":51.86,"close":52.44,"volume":41295635,"rsi_14":59.21,"sma_20":51.71,"sma_60":51.12,"sma_120":52.11},{"date":"2026-06-12","open":52.78,"high":53.36,"low":52.63,"close":53.15,"volume":51023311,"rsi_14":63.11,"sma_20":51.81,"sma_60":51.2,"sma_120":52.1},{"date":"2026-06-15","open":53.57,"high":53.78,"low":53.29,"close":53.37,"volume":37492394,"rsi_14":65.63,"sma_20":51.94,"sma_60":51.27,"sma_120":52.09},{"date":"2026-06-16","open":53.82,"high":54.24,"low":53.66,"close":54.16,"volume":37478299,"rsi_14":75.13,"sma_20":52.07,"sma_60":51.36,"sma_120":52.08},{"date":"2026-06-17","open":54.1,"high":54.7,"low":53.71,"close":53.86,"volume":49571885,"rsi_14":73.24,"sma_20":52.21,"sma_60":51.44,"sma_120":52.07},{"date":"2026-06-18","open":54.36,"high":54.42,"low":53.27,"close":53.38,"volume":37816814,"rsi_14":66.18,"sma_20":52.31,"sma_60":51.51,"sma_120":52.05},{"date":"2026-06-22","open":53.62,"high":54.02,"low":53.57,"close":53.7,"volume":27962782,"rsi_14":68.52,"sma_20":52.41,"sma_60":51.58,"sma_120":52.04},{"date":"2026-06-23","open":53.63,"high":54.02,"low":53.49,"close":53.88,"volume":33375254,"rsi_14":69.27,"sma_20":52.51,"sma_60":51.66,"sma_120":52.02},{"date":"2026-06-24","open":53.86,"high":54.1,"low":53.54,"close":53.72,"volume":30809613,"rsi_14":74.36,"sma_20":52.6,"sma_60":51.76,"sma_120":52.01},{"date":"2026-06-25","open":53.92,"high":54.68,"low":53.4,"close":53.45,"volume":31709920,"rsi_14":63.13,"sma_20":52.7,"sma_60":51.85,"sma_120":52.0},{"date":"2026-06-26","open":53.56,"high":53.94,"low":53.2,"close":53.57,"volume":26643042,"rsi_14":63.2,"sma_20":52.82,"sma_60":51.92,"sma_120":51.99},{"date":"2026-06-29","open":53.7,"high":54.02,"low":53.68,"close":53.72,"volume":31628022,"rsi_14":68.9,"sma_20":52.92,"sma_60":51.99,"sma_120":51.97},{"date":"2026-06-30","open":53.66,"high":53.85,"low":53.4,"close":53.61,"volume":27725303,"rsi_14":63.53,"sma_20":53.03,"sma_60":52.06,"sma_120":51.95},{"date":"2026-07-01","open":53.83,"high":55.08,"low":53.75,"close":54.78,"volume":47809756,"rsi_14":74.57,"sma_20":53.2,"sma_60":52.14,"sma_120":51.94},{"date":"2026-07-02","open":55.28,"high":55.64,"low":55.01,"close":55.62,"volume":46285176,"rsi_14":76.6,"sma_20":53.43,"sma_60":52.23,"sma_120":51.94},{"date":"2026-07-06","open":55.84,"high":56.16,"low":55.58,"close":56.14,"volume":32043701,"rsi_14":75.74,"sma_20":53.63,"sma_60":52.32,"sma_120":51.94},{"date":"2026-07-07","open":56.3,"high":56.59,"low":56.01,"close":56.05,"volume":27116509,"rsi_14":73.45,"sma_20":53.82,"sma_60":52.4,"sma_120":51.95},{"date":"2026-07-08","open":55.79,"high":55.8,"low":54.95,"close":54.97,"volume":41648111,"rsi_14":55.54,"sma_20":53.97,"sma_60":52.47,"sma_120":51.95},{"date":"2026-07-09","open":55.07,"high":55.69,"low":54.97,"close":55.54,"volume":26542037,"rsi_14":62.69,"sma_20":54.12,"sma_60":52.53,"sma_120":51.96},{"date":"2026-07-10","open":55.99,"high":56.03,"low":55.36,"close":55.71,"volume":24046315,"rsi_14":69.24,"sma_20":54.3,"sma_60":52.6,"sma_120":51.98},{"date":"2026-07-13","open":55.98,"high":56.16,"low":55.6,"close":56.07,"volume":33390997,"rsi_14":70.47,"sma_20":54.47,"sma_60":52.66,"sma_120":51.99},{"date":"2026-07-14","open":55.6,"high":56.8,"low":55.59,"close":56.18,"volume":43208810,"rsi_14":70.1,"sma_20":54.61,"sma_60":52.73,"sma_120":52.01},{"date":"2026-07-15","open":56.3,"high":56.81,"low":56.18,"close":56.56,"volume":49425446,"rsi_14":73.91,"sma_20":54.76,"sma_60":52.8,"sma_120":52.04},{"date":"2026-07-16","open":56.76,"high":56.84,"low":56.38,"close":56.75,"volume":27591219,"rsi_14":78.16,"sma_20":54.88,"sma_60":52.87,"sma_120":52.06},{"date":"2026-07-17","open":56.43,"high":56.94,"low":56.12,"close":56.26,"volume":42881769,"rsi_14":71.59,"sma_20":54.99,"sma_60":52.93,"sma_120":52.09},{"date":"2026-07-20","open":56.3,"high":56.38,"low":55.89,"close":56.04,"volume":38162632,"rsi_14":68.41,"sma_20":55.12,"sma_60":53.0,"sma_120":52.11},{"date":"2026-07-21","open":55.99,"high":56.34,"low":55.72,"close":56.11,"volume":26398953,"rsi_14":69.97,"sma_20":55.24,"sma_60":53.07,"sma_120":52.14},{"date":"2026-07-22","open":56.14,"high":56.27,"low":55.91,"close":56.05,"volume":25430855,"rsi_14":62.33,"sma_20":55.34,"sma_60":53.15,"sma_120":52.16},{"date":"2026-07-23","open":55.68,"high":55.86,"low":55.45,"close":55.83,"volume":24311041,"rsi_14":52.32,"sma_20":55.45,"sma_60":53.21,"sma_120":52.18},{"date":"2026-07-24","open":55.83,"high":56.38,"low":55.69,"close":56.31,"volume":32212936,"rsi_14":51.89,"sma_20":55.59,"sma_60":53.29,"sma_120":52.21},{"date":"2026-07-27","open":56.76,"high":57.13,"low":56.59,"close":56.88,"volume":29805892,"rsi_14":58.35,"sma_20":55.76,"sma_60":53.37,"sma_120":52.23},{"date":"2026-07-28","open":57.13,"high":57.6,"low":56.95,"close":57.6,"volume":34204441,"rsi_14":78.52,"sma_20":55.95,"sma_60":53.46,"sma_120":52.26},{"date":"2026-07-29","open":57.29,"high":57.47,"low":56.59,"close":56.68,"volume":49038768,"rsi_14":61.49,"sma_20":56.11,"sma_60":53.54,"sma_120":52.29},{"date":"2026-07-30","open":56.82,"high":57.05,"low":56.18,"close":57.0,"volume":33193785,"rsi_14":62.62,"sma_20":56.22,"sma_60":53.63,"sma_120":52.32},{"date":"2026-07-31","open":56.81,"high":57.12,"low":56.69,"close":56.94,"volume":32543466,"rsi_14":59.04,"sma_20":56.28,"sma_60":53.72,"sma_120":52.34},{"date":"2026-08-03","open":57.29,"high":57.55,"low":57.0,"close":57.38,"volume":31019439,"rsi_14":61.67,"sma_20":56.35,"sma_60":53.81,"sma_120":52.37},{"date":"2026-08-04","open":57.22,"high":58.02,"low":57.19,"close":57.88,"volume":31466059,"rsi_14":62.55,"sma_20":56.44,"sma_60":53.92,"sma_120":52.41},{"date":"2026-08-05","open":58.18,"high":58.41,"low":57.8,"close":58.0,"volume":34275586,"rsi_14":62.12,"sma_20":56.59,"sma_60":54.03,"sma_120":52.45},{"date":"2026-08-06","open":58.38,"high":58.38,"low":57.59,"close":57.81,"volume":27704214,"rsi_14":65.85,"sma_20":56.7,"sma_60":54.14,"sma_120":52.5},{"date":"2026-08-07","open":57.61,"high":57.79,"low":57.34,"close":57.6,"volume":20816712,"rsi_14":66.26,"sma_20":56.8,"sma_60":54.24,"sma_120":52.55},{"date":"2026-08-10","open":57.54,"high":58.02,"low":57.45,"close":57.81,"volume":26070835,"rsi_14":66.97,"sma_20":56.88,"sma_60":54.35,"sma_120":52.6},{"date":"2026-08-11","open":57.78,"high":58.09,"low":57.72,"close":57.8,"volume":19797010},{"date":"2026-08-12","open":57.83,"high":58.0,"low":57.68,"close":57.92,"volume":18531736,"rsi_14":71.46,"sma_20":57.03,"sma_60":54.58,"sma_120":52.69},{"date":"2026-08-13","open":58.19,"high":58.3,"low":57.75,"close":58.26,"volume":23193475},{"date":"2026-08-14","open":58.22,"high":58.29,"low":58.06,"close":58.16,"volume":28130143,"rsi_14":65.02,"sma_20":57.2,"sma_60":54.8,"sma_120":52.8},{"date":"2026-08-17","open":57.96,"high":58.27,"low":57.55,"close":57.58,"volume":45636699},{"date":"2026-08-18","open":57.73,"high":57.98,"low":57.56,"close":57.84,"volume":25389365,"rsi_14":66.86,"sma_20":57.37,"sma_60":55.0,"sma_120":52.9},{"date":"2026-08-19","open":57.88,"high":58.2,"low":57.42,"close":57.48,"volume":35648257,"rsi_14":57.02,"sma_20":57.44,"sma_60":55.1,"sma_120":52.94},{"date":"2026-08-20","open":57.47,"high":57.66,"low":56.91,"close":56.95,"volume":30704196,"rsi_14":50.06,"sma_20":57.49,"sma_60":55.18,"sma_120":52.99},{"date":"2026-08-21","open":57.32,"high":57.7,"low":57.24,"close":57.48,"volume":27277760,"rsi_14":51.23,"sma_20":57.55,"sma_60":55.28,"sma_120":53.04},{"date":"2026-08-24","open":57.7,"high":58.38,"low":57.64,"close":58.22,"volume":31462888,"rsi_14":53.74,"sma_20":57.62,"sma_60":55.4,"sma_120":53.1},{"date":"2026-08-25","open":58.19,"high":58.36,"low":57.87,"close":58.31,"volume":23685140,"rsi_14":53.63,"sma_20":57.66,"sma_60":55.51,"sma_120":53.16},{"date":"2026-08-26","open":58.25,"high":58.38,"low":58.02,"close":58.26,"volume":20054032,"rsi_14":55.45,"sma_20":57.73,"sma_60":55.62,"sma_120":53.22},{"date":"2026-08-27","open":57.91,"high":58.23,"low":57.73,"close":57.88,"volume":26088711,"rsi_14":53.26,"sma_20":57.78,"sma_60":55.73,"sma_120":53.28},{"date":"2026-08-28","open":57.98,"high":58.41,"low":57.92,"close":58.1,"volume":25142604,"rsi_14":53.36,"sma_20":57.84,"sma_60":55.85,"sma_120":53.34},{"date":"2026-08-31","open":57.86,"high":57.92,"low":57.69,"close":57.71,"volume":25215699,"rsi_14":48.83,"sma_20":57.85,"sma_60":55.94,"sma_120":53.41},{"date":"2026-09-01","open":57.61,"high":57.98,"low":57.13,"close":57.2,"volume":32401547,"rsi_14":43.0,"sma_20":57.82,"sma_60":56.03,"sma_120":53.47},{"date":"2026-09-02","open":57.38,"high":58.23,"low":57.32,"close":57.66,"volume":31324726,"rsi_14":44.12,"sma_20":57.8,"sma_60":56.12,"sma_120":53.54},{"date":"2026-09-03","open":58.0,"high":58.6,"low":57.99,"close":58.56,"volume":32670451},{"date":"2026-09-04","open":58.04,"high":58.38,"low":57.91,"close":58.1,"volume":26361489,"rsi_14":54.42,"sma_20":57.86,"sma_60":56.32,"sma_120":53.7},{"date":"2026-09-08","open":57.7,"high":57.82,"low":57.26,"close":57.3,"volume":38239199,"rsi_14":45.79,"sma_20":57.84,"sma_60":56.4,"sma_120":53.76},{"date":"2026-09-09","open":57.13,"high":57.33,"low":56.73,"close":57.06,"volume":27523005,"rsi_14":46.67,"sma_20":57.8,"sma_60":56.46,"sma_120":53.83},{"date":"2026-09-10","open":56.91,"high":57.11,"low":56.69,"close":56.87,"volume":25355091},{"date":"2026-09-11","open":57.44,"high":57.62,"low":56.95,"close":57.25,"volume":34705631,"rsi_14":48.02,"sma_20":57.7,"sma_60":56.56,"sma_120":53.96},{"date":"2026-09-14","open":57.34,"high":57.57,"low":56.76,"close":57.03,"volume":38162426,"rsi_14":38.75,"sma_20":57.64,"sma_60":56.61,"sma_120":54.03},{"date":"2026-09-15","open":56.97,"high":56.99,"low":56.46,"close":56.85,"volume":30169969,"rsi_14":36.43,"sma_20":57.61,"sma_60":56.67,"sma_120":54.09},{"date":"2026-09-16","open":56.82,"high":56.85,"low":55.44,"close":55.93,"volume":53072797},{"date":"2026-09-17","open":56.27,"high":56.4,"low":55.56,"close":55.88,"volume":29191320,"rsi_14":33.11,"sma_20":57.43,"sma_60":56.74,"sma_120":54.2},{"date":"2026-09-18","open":55.66,"high":55.98,"low":55.46,"close":55.86,"volume":36017922,"rsi_14":30.42,"sma_20":57.38,"sma_60":56.77,"sma_120":54.27},{"date":"2026-09-21","open":56.05,"high":56.2,"low":55.72,"close":55.9,"volume":30640758,"rsi_14":33.15,"sma_20":57.3,"sma_60":56.81,"sma_120":54.33},{"date":"2026-09-22","open":56.0,"high":56.05,"low":54.55,"close":54.8,"volume":69837419,"rsi_14":29.87,"sma_20":57.13,"sma_60":56.83,"sma_120":54.38},{"date":"2026-09-23","open":54.5,"high":55.08,"low":54.46,"close":54.54,"volume":42703374},{"date":"2026-09-24","open":54.61,"high":54.81,"low":54.25,"close":54.53,"volume":28808024,"rsi_14":8.63,"sma_20":56.75,"sma_60":56.86,"sma_120":54.46},{"date":"2026-09-25","open":54.62,"high":54.88,"low":54.31,"close":54.84,"volume":29108388,"rsi_14":15.47,"sma_20":56.6,"sma_60":56.86,"sma_120":54.5},{"date":"2026-09-28","open":54.67,"high":54.73,"low":54.14,"close":54.19,"volume":39822174,"rsi_14":16.01,"sma_20":56.4,"sma_60":56.84,"sma_120":54.54},{"date":"2026-09-29","open":54.17,"high":54.34,"low":53.72,"close":54.01,"volume":53090095,"rsi_14":16.19,"sma_20":56.22,"sma_60":56.81,"sma_120":54.56},{"date":"2026-09-30","open":53.99,"high":54.02,"low":53.37,"close":53.4,"volume":55811660},{"date":"2026-10-01","open":53.25,"high":53.62,"low":52.81,"close":53.46,"volume":41547201,"rsi_14":9.09,"sma_20":55.82,"sma_60":56.74,"sma_120":54.6},{"date":"2026-10-02","open":53.54,"high":53.76,"low":53.21,"close":53.49,"volume":30292491,"rsi_14":9.95,"sma_20":55.56,"sma_60":56.7,"sma_120":54.62},{"date":"2026-10-05","open":53.5,"high":53.97,"low":53.3,"close":53.88,"volume":28810743},{"date":"2026-10-06","open":53.97,"high":54.3,"low":53.88,"close":54.01,"volume":21760210,"rsi_14":25.0,"sma_20":55.19,"sma_60":56.64,"sma_120":54.65},{"date":"2026-10-07","open":53.53,"high":53.82,"low":53.41,"close":53.75,"volume":36827309},{"date":"2026-10-08","open":53.48,"high":54.34,"low":53.47,"close":54.23,"volume":47700052,"rsi_14":32.0,"sma_20":54.89,"sma_60":56.56,"sma_120":54.68},{"date":"2026-10-09","open":54.25,"high":54.82,"low":54.21,"close":54.73,"volume":35483267,"rsi_14":38.23,"sma_20":54.77,"sma_60":56.52,"sma_120":54.7},{"date":"2026-10-12","open":54.86,"high":55.17,"low":54.83,"close":55.05,"volume":19685627,"rsi_14":52.93,"sma_20":54.67,"sma_60":56.5,"sma_120":54.72},{"date":"2026-10-13","open":55.42,"high":55.65,"low":54.64,"close":54.82,"volume":44491623,"rsi_14":53.37,"sma_20":54.56,"sma_60":56.48,"sma_120":54.74},{"date":"2026-10-14","open":54.2,"high":54.52,"low":54.02,"close":54.52,"volume":44319529,"rsi_14":49.89,"sma_20":54.49,"sma_60":56.46,"sma_120":54.76},{"date":"2026-10-15","open":54.92,"high":55.37,"low":54.59,"close":55.27,"volume":45366712,"rsi_14":54.12,"sma_20":54.46,"sma_60":56.44,"sma_120":54.79},{"date":"2026-10-16","open":55.63,"high":56.03,"low":55.19,"close":55.52,"volume":43016488,"rsi_14":64.73,"sma_20":54.45,"sma_60":56.44,"sma_120":54.83},{"date":"2026-10-19","open":55.36,"high":55.5,"low":55.03,"close":55.06,"volume":29241965,"rsi_14":61.13,"sma_20":54.41,"sma_60":56.42,"sma_120":54.85},{"date":"2026-10-20","open":55.19,"high":55.92,"low":55.17,"close":55.72,"volume":20622339,"rsi_14":74.07,"sma_20":54.45,"sma_60":56.4,"sma_120":54.88},{"date":"2026-10-21","open":56.06,"high":56.15,"low":55.64,"close":56.04,"volume":28271895,"rsi_14":75.3,"sma_20":54.52,"sma_60":56.37,"sma_120":54.92},{"date":"2026-10-22","open":55.83,"high":56.67,"low":55.81,"close":56.65,"volume":32580922,"rsi_14":77.92,"sma_20":54.63,"sma_60":56.37,"sma_120":54.96},{"date":"2026-10-23","open":56.25,"high":56.35,"low":55.8,"close":55.9,"volume":28558080,"rsi_14":66.78,"sma_20":54.69,"sma_60":56.35,"sma_120":54.99}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"State Street Financial Select Sector SPDR ETF","phase":"above-fold","symbol_resolved":true}