{"status":"ok","report":{"price_analysis":{"current":183.28,"change_1d":0.5,"change_7d":-0.6,"change_30d":-2.8,"high_30d":203.25,"low_30d":181.51,"position_in_range":8.0,"support":183.68,"resistance":201.08},"summary":"State Street Technology Select Sector SPDR ETF(XLK)은(는) S&P 500 Technology를 추종하는 ETF입니다, 순자산 $124.52B. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 25.1로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-1.52)가 시그널선(0.34)을 하회합니다(데드크로스). SMA20 194, SMA60 189 — 혼조세입니다. 볼린저밴드 182~206 (현재 위치 2%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 25","rsi_14":25.085714285714275,"macd":-1.5175168918835595,"macd_signal":0.343245070442756,"sma_20":193.8795,"sma_60":188.76983333333337,"bb_upper":205.88795947655237,"bb_lower":181.87104052344765,"atr_14":4.037142857142864},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":30,"summary":"RSI 25","metrics":[{"name":"RSI (14)","value":25.1,"unit":"","percentile":25,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-2.8,"unit":"%","percentile":36,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 25 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 25 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.4457,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.45,"summary":"배당수익률 0.45%","metrics":[{"name":"배당수익률","value":0.45,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:05:09.626575+00:00","sections":{"fundamental":{"status":"available"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-22"},"technical":{"status":"available","as_of":"2026-10-22"},"price_history":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-22"}}},"is_etf":true,"etf":{"base_index":"S&P 500 Technology","issuer":"State Street Investment Management","category":"Technology","expense_ratio":0.08,"aum":124515713000.0,"aum_display":"$124.52B","dividend_yield":0.4,"tracking_error":null,"holdings":[{"ticker":"NVDA","name":"NVIDIA Corp","weight":13.07},{"ticker":"AAPL","name":"Apple Inc","weight":11.67},{"ticker":"MSFT","name":"Microsoft Corp","weight":8.52},{"ticker":"MU","name":"Micron Technology Inc","weight":6.78},{"ticker":"AVGO","name":"Broadcom Inc","weight":5.4},{"ticker":"AMD","name":"Advanced Micro Devices Inc","weight":5.22},{"ticker":"INTC","name":"Intel Corp","weight":3.34},{"ticker":"CSCO","name":"Cisco Systems Inc","weight":2.95},{"ticker":"LRCX","name":"Lam Research Corp","weight":2.47},{"ticker":"ORCL","name":"Oracle Corp","weight":2.38}],"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":183.28,"change_pct":0.52,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-11-25","close":115.6003},{"date":"2024-11-26","close":116.1793},{"date":"2024-11-27","close":114.6056},{"date":"2024-11-29","close":115.6696},{"date":"2024-12-02","close":116.7682},{"date":"2024-12-03","close":117.1889},{"date":"2024-12-04","close":119.3317},{"date":"2024-12-05","close":118.728},{"date":"2024-12-06","close":119.1882},{"date":"2024-12-09","close":118.4113},{"date":"2024-12-10","close":116.7682},{"date":"2024-12-11","close":118.4607},{"date":"2024-12-12","close":117.7976},{"date":"2024-12-13","close":118.3024},{"date":"2024-12-16","close":119.4852},{"date":"2024-12-17","close":118.7626},{"date":"2024-12-18","close":114.9322},{"date":"2024-12-19","close":115.0559},{"date":"2024-12-20","close":116.7732},{"date":"2024-12-23","close":118.0105},{"date":"2024-12-24","close":119.2299},{"date":"2024-12-26","close":119.3092},{"date":"2024-12-27","close":117.7229},{"date":"2024-12-30","close":116.2259},{"date":"2024-12-31","close":115.2593},{"date":"2025-01-02","close":114.9867},{"date":"2025-01-03","close":116.8604},{"date":"2025-01-06","close":118.3475},{"date":"2025-01-07","close":115.9731},{"date":"2025-01-08","close":115.9335},{"date":"2025-01-10","close":113.4054},{"date":"2025-01-13","close":112.6024},{"date":"2025-01-14","close":112.8998},{"date":"2025-01-15","close":115.1453},{"date":"2025-01-16","close":114.258},{"date":"2025-01-17","close":116.0475},{"date":"2025-01-21","close":117.0141},{"date":"2025-01-22","close":119.6562},{"date":"2025-01-23","close":119.8693},{"date":"2025-01-24","close":118.6201},{"date":"2025-01-27","close":112.8056},{"date":"2025-01-28","close":115.8145},{"date":"2025-01-29","close":114.8727},{"date":"2025-01-30","close":115.0858},{"date":"2025-01-31","close":114.4117},{"date":"2025-02-03","close":112.8701},{"date":"2025-02-04","close":114.496},{"date":"2025-02-05","close":116.0872},{"date":"2025-02-06","close":116.4044},{"date":"2025-02-07","close":115.408},{"date":"2025-02-10","close":117.0934},{"date":"2025-02-11","close":117.1479},{"date":"2025-02-12","close":116.8951},{"date":"2025-02-13","close":118.5508},{"date":"2025-02-14","close":118.9523},{"date":"2025-02-18","close":120.0378},{"date":"2025-02-19","close":120.0478},{"date":"2025-02-20","close":119.6661},{"date":"2025-02-21","close":116.4242},{"date":"2025-02-24","close":114.7587},{"date":"2025-02-25","close":113.2716},{"date":"2025-02-26","close":114.5059},{"date":"2025-02-27","close":110.3371},{"date":"2025-02-28","close":111.7944},{"date":"2025-03-03","close":108.3939},{"date":"2025-03-04","close":108.3097},{"date":"2025-03-05","close":109.8315},{"date":"2025-03-06","close":106.7829},{"date":"2025-03-07","close":108.3295},{"date":"2025-03-10","close":103.7245},{"date":"2025-03-11","close":103.3031},{"date":"2025-03-12","close":104.929},{"date":"2025-03-13","close":102.9363},{"date":"2025-03-14","close":106.0493},{"date":"2025-03-17","close":106.7879},{"date":"2025-03-18","close":105.162},{"date":"2025-03-19","close":106.5301},{"date":"2025-03-20","close":105.7717},{"date":"2025-03-21","close":106.0592},{"date":"2025-03-24","close":108.0678},{"date":"2025-03-25","close":108.4254},{"date":"2025-03-26","close":106.0071},{"date":"2025-03-27","close":105.0288},{"date":"2025-03-28","close":102.4814},{"date":"2025-03-31","close":102.5311},{"date":"2025-04-01","close":103.2809},{"date":"2025-04-02","close":104.0456},{"date":"2025-04-03","close":96.9447},{"date":"2025-04-04","close":90.5589},{"date":"2025-04-07","close":91.1001},{"date":"2025-04-08","close":89.2479},{"date":"2025-04-09","close":101.2301},{"date":"2025-04-10","close":96.5177},{"date":"2025-04-11","close":98.494},{"date":"2025-04-14","close":99.3928},{"date":"2025-04-15","close":99.7553},{"date":"2025-04-16","close":96.2893},{"date":"2025-04-17","close":95.7679},{"date":"2025-04-21","close":93.295},{"date":"2025-04-22","close":95.5692},{"date":"2025-04-23","close":98.3401},{"date":"2025-04-24","close":102.0097},{"date":"2025-04-25","close":103.5193},{"date":"2025-04-28","close":103.3504},{"date":"2025-04-29","close":103.8321},{"date":"2025-04-30","close":104.2641},{"date":"2025-05-01","close":105.7935},{"date":"2025-05-02","close":107.5613},{"date":"2025-05-05","close":106.9903},{"date":"2025-05-06","close":106.1014},{"date":"2025-05-07","close":107.1641},{"date":"2025-05-08","close":108.187},{"date":"2025-05-09","close":108.0529},{"date":"2025-05-12","close":113.0682},{"date":"2025-05-13","close":115.5114},{"date":"2025-05-14","close":116.2612},{"date":"2025-05-15","close":116.4201},{"date":"2025-05-16","close":116.6385},{"date":"2025-05-19","close":116.4697},{"date":"2025-05-20","close":116.0327},{"date":"2025-05-21","close":113.8528},{"date":"2025-05-22","close":113.8826},{"date":"2025-05-23","close":112.6263},{"date":"2025-05-27","close":115.3028},{"date":"2025-05-28","close":114.8261},{"date":"2025-05-29","close":115.0198},{"date":"2025-05-30","close":114.6622},{"date":"2025-06-02","close":115.6752},{"date":"2025-06-03","close":117.4132},{"date":"2025-06-04","close":117.587},{"date":"2025-06-05","close":117.2543},{"date":"2025-06-06","close":118.3616},{"date":"2025-06-09","close":118.9426},{"date":"2025-06-10","close":119.608},{"date":"2025-06-11","close":119.3448},{"date":"2025-06-12","close":120.4522},{"date":"2025-06-13","close":118.7639},{"date":"2025-06-16","close":120.6856},{"date":"2025-06-17","close":119.8315},{"date":"2025-06-18","close":119.9755},{"date":"2025-06-20","close":119.4442},{"date":"2025-06-23","close":120.806},{"date":"2025-06-24","close":122.9746},{"date":"2025-06-25","close":124.0241},{"date":"2025-06-26","close":124.8796},{"date":"2025-06-27","close":124.7304},{"date":"2025-06-30","close":125.954},{"date":"2025-07-01","close":124.8299},{"date":"2025-07-02","close":126.148},{"date":"2025-07-03","close":127.8093},{"date":"2025-07-07","close":126.7946},{"date":"2025-07-08","close":127.476},{"date":"2025-07-09","close":128.242},{"date":"2025-07-10","close":127.8192},{"date":"2025-07-11","close":127.2572},{"date":"2025-07-14","close":127.1527},{"date":"2025-07-15","close":128.2818},{"date":"2025-07-16","close":128.6797},{"date":"2025-07-17","close":129.8485},{"date":"2025-07-18","close":129.764},{"date":"2025-07-21","close":129.9331},{"date":"2025-07-22","close":128.7294},{"date":"2025-07-23","close":129.4656},{"date":"2025-07-24","close":130.0127},{"date":"2025-07-25","close":130.3111},{"date":"2025-07-28","close":131.3507},{"date":"2025-07-29","close":131.3629},{"date":"2025-07-30","close":131.6563},{"date":"2025-07-31","close":130.6913},{"date":"2025-08-01","close":127.871},{"date":"2025-08-04","close":130.4675},{"date":"2025-08-05","close":129.3881},{"date":"2025-08-06","close":130.8455},{"date":"2025-08-07","close":130.9649},{"date":"2025-08-08","close":132.2731},{"date":"2025-08-11","close":131.3778},{"date":"2025-08-12","close":133.4122},{"date":"2025-08-13","close":133.462},{"date":"2025-08-14","close":133.1734},{"date":"2025-08-15","close":132.1637},{"date":"2025-08-18","close":132.4472},{"date":"2025-08-19","close":130.1342},{"date":"2025-08-20","close":129.2538},{"date":"2025-08-21","close":128.7862},{"date":"2025-08-22","close":130.5322},{"date":"2025-08-25","close":130.2387},{"date":"2025-08-26","close":130.8356},{"date":"2025-08-27","close":131.5419},{"date":"2025-08-28","close":132.5815},{"date":"2025-08-29","close":130.5471},{"date":"2025-09-02","close":129.2289},{"date":"2025-09-03","close":129.9999},{"date":"2025-09-04","close":130.6416},{"date":"2025-09-05","close":130.751},{"date":"2025-09-08","close":131.7309},{"date":"2025-09-09","close":131.9846},{"date":"2025-09-10","close":134.3772},{"date":"2025-09-11","close":134.8298},{"date":"2025-09-12","close":134.7403},{"date":"2025-09-15","close":135.954},{"date":"2025-09-16","close":135.4815},{"date":"2025-09-17","close":135.0139},{"date":"2025-09-18","close":137.3468},{"date":"2025-09-19","close":138.7395},{"date":"2025-09-22","close":140.7779},{"date":"2025-09-23","close":139.5627},{"date":"2025-09-24","close":138.701},{"date":"2025-09-25","close":138.457},{"date":"2025-09-26","close":138.8754},{"date":"2025-09-29","close":139.6174},{"date":"2025-09-30","close":140.3795},{"date":"2025-10-01","close":141.7541},{"date":"2025-10-02","close":142.5211},{"date":"2025-10-03","close":141.8039},{"date":"2025-10-06","close":143.2382},{"date":"2025-10-07","close":142.282},{"date":"2025-10-08","close":144.7772},{"date":"2025-10-09","close":144.5332},{"date":"2025-10-10","close":138.6512},{"date":"2025-10-13","close":142.028},{"date":"2025-10-14","close":140.2051},{"date":"2025-10-15","close":141.5947},{"date":"2025-10-16","close":141.6993},{"date":"2025-10-17","close":141.9483},{"date":"2025-10-20","close":143.5321},{"date":"2025-10-21","close":143.6068},{"date":"2025-10-22","close":142.1874},{"date":"2025-10-23","close":143.9803},{"date":"2025-10-24","close":146.2166},{"date":"2025-10-27","close":148.916},{"date":"2025-10-28","close":150.3902},{"date":"2025-10-29","close":151.471},{"date":"2025-10-30","close":149.6083},{"date":"2025-10-31","close":149.7527},{"date":"2025-11-03","close":150.3653},{"date":"2025-11-04","close":146.3959},{"date":"2025-11-05","close":146.9686},{"date":"2025-11-06","close":144.0152},{"date":"2025-11-07","close":143.5172},{"date":"2025-11-10","close":147.1878},{"date":"2025-11-11","close":145.9327},{"date":"2025-11-12","close":146.3859},{"date":"2025-11-13","close":142.7352},{"date":"2025-11-14","close":143.5122},{"date":"2025-11-17","close":141.266},{"date":"2025-11-18","close":138.97},{"date":"2025-11-19","close":139.9362},{"date":"2025-11-20","close":135.5434},{"date":"2025-11-21","close":136.0664},{"date":"2025-11-24","close":139.3087},{"date":"2025-11-25","close":139.6822},{"date":"2025-11-26","close":141.3357},{"date":"2025-11-28","close":142.5509},{"date":"2025-12-01","close":142.6157},{"date":"2025-12-02","close":144.0849},{"date":"2025-12-03","close":144.4286},{"date":"2025-12-04","close":144.9665},{"date":"2025-12-05","close":146.0273},{"date":"2025-12-08","close":147.0533},{"date":"2025-12-09","close":147.4418},{"date":"2025-12-10","close":148.149},{"date":"2025-12-11","close":147.392},{"date":"2025-12-12","close":143.1287},{"date":"2025-12-15","close":141.7441},{"date":"2025-12-16","close":142.0031},{"date":"2025-12-17","close":138.8455},{"date":"2025-12-18","close":140.9871},{"date":"2025-12-19","close":144.0351},{"date":"2025-12-22","close":144.8109},{"date":"2025-12-23","close":145.599},{"date":"2025-12-24","close":145.9482},{"date":"2025-12-26","close":146.1776},{"date":"2025-12-29","close":145.5192},{"date":"2025-12-30","close":145.0603},{"date":"2025-12-31","close":143.6238},{"date":"2026-01-02","close":143.953},{"date":"2026-01-05","close":144.2722},{"date":"2026-01-06","close":146.2973},{"date":"2026-01-07","close":146.1776},{"date":"2026-01-08","close":143.8931},{"date":"2026-01-09","close":145.7985},{"date":"2026-01-12","close":146.437},{"date":"2026-01-13","close":146.1277},{"date":"2026-01-14","close":144.352},{"date":"2026-01-15","close":145.1102},{"date":"2026-01-16","close":145.2698},{"date":"2026-01-20","close":141.4989},{"date":"2026-01-21","close":143.4641},{"date":"2026-01-22","close":144.5316},{"date":"2026-01-23","close":144.7411},{"date":"2026-01-26","close":145.7287},{"date":"2026-01-27","close":147.694},{"date":"2026-01-28","close":148.8711},{"date":"2026-01-29","close":146.5168},{"date":"2026-01-30","close":143.534},{"date":"2026-02-02","close":144.9107},{"date":"2026-02-03","close":141.7383},{"date":"2026-02-04","close":137.7878},{"date":"2026-02-05","close":135.3038},{"date":"2026-02-06","close":140.7906},{"date":"2026-02-09","close":143.0053},{"date":"2026-02-10","close":142.2072},{"date":"2026-02-11","close":142.6262},{"date":"2026-02-12","close":138.8752},{"date":"2026-02-13","close":139.2244},{"date":"2026-02-17","close":139.1446},{"date":"2026-02-18","close":140.5711},{"date":"2026-02-19","close":139.8728},{"date":"2026-02-20","close":140.5412},{"date":"2026-02-23","close":138.1869},{"date":"2026-02-24","close":139.9825},{"date":"2026-02-25","close":142.6661},{"date":"2026-02-26","close":140.6709},{"date":"2026-02-27","close":138.4263},{"date":"2026-03-02","close":139.2044},{"date":"2026-03-03","close":137.1693},{"date":"2026-03-04","close":139.5037},{"date":"2026-03-05","close":139.8429},{"date":"2026-03-06","close":136.9598},{"date":"2026-03-09","close":139.4239},{"date":"2026-03-10","close":139.4239},{"date":"2026-03-11","close":140.0923},{"date":"2026-03-12","close":137.5085},{"date":"2026-03-13","close":136.471},{"date":"2026-03-16","close":138.4462},{"date":"2026-03-17","close":139.2044},{"date":"2026-03-18","close":137.6282},{"date":"2026-03-19","close":138.0971},{"date":"2026-03-20","close":134.9646},{"date":"2026-03-23","close":136.7877},{"date":"2026-03-24","close":135.9887},{"date":"2026-03-25","close":136.598},{"date":"2026-03-26","close":132.343},{"date":"2026-03-27","close":129.7661},{"date":"2026-03-30","close":127.3489},{"date":"2026-03-31","close":132.7425},{"date":"2026-04-01","close":134.7502},{"date":"2026-04-02","close":135.8289},{"date":"2026-04-06","close":136.618},{"date":"2026-04-07","close":137.2672},{"date":"2026-04-08","close":141.5221},{"date":"2026-04-09","close":141.9017},{"date":"2026-04-10","close":142.451},{"date":"2026-04-13","close":145.4375},{"date":"2026-04-14","close":147.7647},{"date":"2026-04-15","close":150.1219},{"date":"2026-04-16","close":151.8399},{"date":"2026-04-17","close":154.1671},{"date":"2026-04-20","close":154.3769},{"date":"2026-04-21","close":154.5067},{"date":"2026-04-22","close":157.9027},{"date":"2026-04-23","close":155.6554},{"date":"2026-04-24","close":160.0302},{"date":"2026-04-27","close":160.3798},{"date":"2026-04-28","close":157.663},{"date":"2026-04-29","close":158.9215},{"date":"2026-04-30","close":159.311},{"date":"2026-05-01","close":161.6782},{"date":"2026-05-04","close":161.858},{"date":"2026-05-05","close":165.4338},{"date":"2026-05-06","close":169.8286},{"date":"2026-05-07","close":169.489},{"date":"2026-05-08","close":175.3121},{"date":"2026-05-11","close":177.6693},{"date":"2026-05-12","close":174.9924},{"date":"2026-05-13","close":176.6405},{"date":"2026-05-14","close":179.2873},{"date":"2026-05-15","close":176.0512},{"date":"2026-05-18","close":174.1534},{"date":"2026-05-19","close":173.0348},{"date":"2026-05-20","close":176.9301},{"date":"2026-05-21","close":178.3884},{"date":"2026-05-22","close":180.1763},{"date":"2026-05-26","close":184.9207},{"date":"2026-05-27","close":184.2115},{"date":"2026-05-28","close":186.6286},{"date":"2026-05-29","close":190.7937},{"date":"2026-06-01","close":195.5281},{"date":"2026-06-02","close":197.9752},{"date":"2026-06-03","close":195.9975},{"date":"2026-06-04","close":192.9411},{"date":"2026-06-05","close":180.0864},{"date":"2026-06-08","close":183.9618},{"date":"2026-06-09","close":180.5558},{"date":"2026-06-10","close":176.4207},{"date":"2026-06-11","close":182.9929},{"date":"2026-06-12","close":184.5811},{"date":"2026-06-15","close":191.5628},{"date":"2026-06-16","close":186.2191},{"date":"2026-06-17","close":185.5799},{"date":"2026-06-18","close":191.2132},{"date":"2026-06-22","close":192.15},{"date":"2026-06-23","close":184.19},{"date":"2026-06-24","close":183.05},{"date":"2026-06-25","close":184.57},{"date":"2026-06-26","close":181.11},{"date":"2026-06-29","close":185.41},{"date":"2026-06-30","close":190.52},{"date":"2026-07-01","close":185.62},{"date":"2026-07-02","close":180.59},{"date":"2026-07-06","close":183.57},{"date":"2026-07-07","close":179.18},{"date":"2026-07-08","close":181.4},{"date":"2026-07-09","close":185.35},{"date":"2026-07-10","close":185.78},{"date":"2026-07-13","close":181.28},{"date":"2026-07-14","close":183.62},{"date":"2026-07-15","close":181.58},{"date":"2026-07-16","close":177.52},{"date":"2026-07-17","close":175.59},{"date":"2026-07-20","close":175.71},{"date":"2026-07-21","close":180.78},{"date":"2026-07-22","close":180.27},{"date":"2026-07-23","close":178.45},{"date":"2026-07-24","close":175.88},{"date":"2026-07-27","close":174.3},{"date":"2026-07-28","close":171.09},{"date":"2026-07-29","close":166.57},{"date":"2026-07-30","close":175.73},{"date":"2026-07-31","close":175.35},{"date":"2026-08-03","close":178.04},{"date":"2026-08-04","close":186.9},{"date":"2026-08-05","close":185.91},{"date":"2026-08-06","close":185.33},{"date":"2026-08-07","close":187.97},{"date":"2026-08-10","close":186.32},{"date":"2026-08-11","close":186.09},{"date":"2026-08-12","close":188.86},{"date":"2026-08-13","close":190.77},{"date":"2026-08-14","close":190.01},{"date":"2026-08-17","close":190.32},{"date":"2026-08-18","close":185.62},{"date":"2026-08-19","close":183.64},{"date":"2026-08-20","close":183.1},{"date":"2026-08-21","close":183.31},{"date":"2026-08-24","close":180.05},{"date":"2026-08-25","close":181.74},{"date":"2026-08-26","close":182.84},{"date":"2026-08-27","close":188.61},{"date":"2026-08-28","close":185.69},{"date":"2026-08-31","close":186.5},{"date":"2026-09-01","close":183.64},{"date":"2026-09-02","close":183.6},{"date":"2026-09-03","close":185.97},{"date":"2026-09-04","close":187.28},{"date":"2026-09-08","close":187.87},{"date":"2026-09-09","close":187.87},{"date":"2026-09-10","close":185.22},{"date":"2026-09-11","close":187.67},{"date":"2026-09-14","close":184.28},{"date":"2026-09-15","close":183.74},{"date":"2026-09-16","close":183.93},{"date":"2026-09-17","close":188.06},{"date":"2026-09-18","close":189.6},{"date":"2026-09-21","close":194.85},{"date":"2026-09-22","close":196.27},{"date":"2026-09-23","close":195.34},{"date":"2026-09-24","close":194.71},{"date":"2026-09-25","close":196.27},{"date":"2026-09-28","close":194.53},{"date":"2026-09-29","close":194.5},{"date":"2026-09-30","close":195.75},{"date":"2026-10-01","close":197.81},{"date":"2026-10-02","close":199.81},{"date":"2026-10-05","close":200.93},{"date":"2026-10-06","close":202.0},{"date":"2026-10-07","close":201.39},{"date":"2026-10-08","close":197.78},{"date":"2026-10-09","close":198.78},{"date":"2026-10-12","close":196.36},{"date":"2026-10-13","close":196.28},{"date":"2026-10-14","close":190.43},{"date":"2026-10-15","close":189.19},{"date":"2026-10-16","close":183.47},{"date":"2026-10-19","close":185.96},{"date":"2026-10-20","close":185.44},{"date":"2026-10-21","close":188.54},{"date":"2026-10-22","close":182.37}],"chart_data":[{"date":"2024-11-25","open":116.48,"high":116.68,"low":115.08,"close":115.6,"volume":5568644},{"date":"2024-11-26","open":116.12,"high":116.54,"low":115.68,"close":116.18,"volume":3114958},{"date":"2024-11-27","open":115.39,"high":115.46,"low":113.59,"close":114.61,"volume":3184662},{"date":"2024-11-29","open":114.87,"high":115.91,"low":114.76,"close":115.67,"volume":2084070,"rsi_14":51.08},{"date":"2024-12-02","open":115.75,"high":117.2,"low":115.72,"close":116.77,"volume":4699113,"rsi_14":63.53},{"date":"2024-12-03","open":116.27,"high":117.22,"low":116.05,"close":117.19,"volume":2787954,"rsi_14":100.0,"sma_20":234.56},{"date":"2024-12-04","open":118.65,"high":119.39,"low":118.31,"close":119.33,"volume":5420289,"rsi_14":100.0,"sma_20":235.52},{"date":"2024-12-05","open":119.14,"high":119.28,"low":118.56,"close":118.73,"volume":2818968,"rsi_14":85.85,"sma_20":236.67},{"date":"2024-12-06","open":118.94,"high":119.7,"low":118.81,"close":119.19,"volume":3327417,"rsi_14":83.36,"sma_20":238.22},{"date":"2024-12-09","open":118.74,"high":119.17,"low":118.11,"close":118.41,"volume":4016243,"rsi_14":65.34,"sma_20":239.26},{"date":"2024-12-10","open":118.01,"high":118.33,"low":116.4,"close":116.77,"volume":5617497,"rsi_14":15.98,"sma_20":239.42},{"date":"2024-12-11","open":117.69,"high":118.84,"low":117.29,"close":118.46,"volume":4344770,"rsi_14":47.08,"sma_20":239.33},{"date":"2024-12-12","open":117.7,"high":118.23,"low":117.42,"close":117.8,"volume":3609195,"rsi_14":42.33,"sma_20":238.69},{"date":"2024-12-13","open":118.86,"high":119.33,"low":117.36,"close":118.3,"volume":4338455,"rsi_14":76.82,"sma_20":238.42},{"date":"2024-12-16","open":118.46,"high":119.59,"low":118.2,"close":119.49,"volume":4721635,"rsi_14":71.79,"sma_20":238.77,"sma_60":237.43},{"date":"2024-12-17","open":118.64,"high":119.23,"low":118.18,"close":118.76,"volume":4072452,"rsi_14":70.02,"sma_20":239.57,"sma_60":237.85},{"date":"2024-12-18","open":119.16,"high":119.49,"low":114.66,"close":114.93,"volume":8463578,"rsi_14":27.04,"sma_20":239.22,"sma_60":237.81},{"date":"2024-12-19","open":116.1,"high":116.48,"low":114.91,"close":115.06,"volume":6692897,"rsi_14":2.65,"sma_20":237.04,"sma_60":237.75},{"date":"2024-12-20","open":114.27,"high":117.71,"low":113.92,"close":116.77,"volume":7462446,"rsi_14":32.46,"sma_20":236.42,"sma_60":237.89},{"date":"2024-12-23","open":117.11,"high":118.06,"low":116.48,"close":118.01,"volume":3986660,"rsi_14":100.0,"sma_20":235.75,"sma_60":238.04},{"date":"2024-12-24","open":118.43,"high":119.23,"low":118.25,"close":119.23,"volume":2326657,"rsi_14":100.0,"sma_20":235.86,"sma_60":238.28},{"date":"2024-12-26","open":118.85,"high":119.75,"low":118.47,"close":119.31,"volume":3575488,"rsi_14":100.0,"sma_20":236.28,"sma_60":238.28},{"date":"2024-12-27","open":118.51,"high":118.66,"low":116.56,"close":117.72,"volume":4363256,"rsi_14":59.65,"sma_20":237.8,"sma_60":238.21},{"date":"2024-12-30","open":116.01,"high":117.15,"low":115.29,"close":116.23,"volume":3975160,"rsi_14":29.64,"sma_20":238.47,"sma_60":237.99},{"date":"2024-12-31","open":116.54,"high":116.62,"low":114.88,"close":115.26,"volume":4690615,"rsi_14":1.92,"sma_20":237.97,"sma_60":237.56},{"date":"2025-01-02","open":116.17,"high":116.5,"low":113.9,"close":114.99,"volume":6385156,"rsi_14":0.0,"sma_20":236.71,"sma_60":237.15},{"date":"2025-01-03","open":115.69,"high":116.98,"low":115.46,"close":116.86,"volume":4560565,"rsi_14":40.65,"sma_20":235.18,"sma_60":236.89},{"date":"2025-01-06","open":118.19,"high":119.49,"low":117.88,"close":118.35,"volume":4487661,"rsi_14":92.5,"sma_20":234.69,"sma_60":236.76},{"date":"2025-01-07","open":118.97,"high":118.97,"low":115.57,"close":115.97,"volume":5003649,"rsi_14":55.94,"sma_20":234.67,"sma_60":236.68},{"date":"2025-01-08","open":116.24,"high":116.26,"low":114.82,"close":115.93,"volume":5011895,"rsi_14":58.2,"sma_20":234.66,"sma_60":236.29},{"date":"2025-01-10","open":114.71,"high":114.73,"low":112.74,"close":113.41,"volume":5832896,"rsi_14":23.13,"sma_20":234.7,"sma_60":235.73},{"date":"2025-01-13","open":111.58,"high":112.68,"low":111.26,"close":112.6,"volume":5327974,"rsi_14":0.0,"sma_20":233.79,"sma_60":235.09},{"date":"2025-01-14","open":113.47,"high":113.78,"low":112.0,"close":112.9,"volume":3610218,"rsi_14":8.11,"sma_20":231.96,"sma_60":234.75},{"date":"2025-01-15","open":114.44,"high":115.48,"low":114.06,"close":115.15,"volume":5232653,"rsi_14":43.29,"sma_20":230.22,"sma_60":234.45},{"date":"2025-01-16","open":116.08,"high":116.16,"low":114.23,"close":114.26,"volume":2684261,"rsi_14":60.07,"sma_20":229.8,"sma_60":234.15},{"date":"2025-01-17","open":116.32,"high":116.46,"low":115.54,"close":116.05,"volume":3371692,"rsi_14":83.0,"sma_20":229.56,"sma_60":233.66},{"date":"2025-01-21","open":116.43,"high":117.3,"low":115.63,"close":117.01,"volume":3372076,"rsi_14":84.93,"sma_20":230.81,"sma_60":233.26},{"date":"2025-01-22","open":118.6,"high":119.93,"low":118.43,"close":119.66,"volume":5121877,"rsi_14":100.0,"sma_20":234.87,"sma_60":233.29},{"date":"2025-01-23","open":118.73,"high":119.89,"low":118.62,"close":119.87,"volume":3802235,"rsi_14":100.0,"sma_20":236.78,"sma_60":233.78},{"date":"2025-01-24","open":120.25,"high":120.25,"low":118.24,"close":118.62,"volume":3303802,"rsi_14":69.57,"sma_20":238.54,"sma_60":234.23},{"date":"2025-01-27","open":113.31,"high":114.49,"low":111.76,"close":112.81,"volume":10352755,"rsi_14":28.79,"sma_20":238.21,"sma_60":234.16},{"date":"2025-01-28","open":113.57,"high":116.07,"low":112.37,"close":115.81,"volume":5630339,"rsi_14":31.33,"sma_20":237.11,"sma_60":233.9},{"date":"2025-01-29","open":115.59,"high":115.64,"low":113.76,"close":114.87,"volume":4525003,"rsi_14":27.32,"sma_20":236.26,"sma_60":233.68},{"date":"2025-01-30","open":114.67,"high":115.48,"low":113.88,"close":115.09,"volume":4420135,"rsi_14":32.29,"sma_20":234.33,"sma_60":233.3},{"date":"2025-01-31","open":116.16,"high":116.85,"low":114.1,"close":114.41,"volume":5372314,"rsi_14":66.6,"sma_20":232.46,"sma_60":233.16},{"date":"2025-02-03","open":111.88,"high":113.56,"low":111.28,"close":112.87,"volume":6876435,"rsi_14":6.32,"sma_20":231.19,"sma_60":232.99},{"date":"2025-02-04","open":113.26,"high":114.67,"low":113.22,"close":114.5,"volume":4185642,"rsi_14":42.32,"sma_20":230.68,"sma_60":233.19},{"date":"2025-02-05","open":114.6,"high":116.11,"low":114.24,"close":116.09,"volume":2699042,"rsi_14":67.6,"sma_20":231.17,"sma_60":233.62},{"date":"2025-02-06","open":116.09,"high":116.64,"low":115.57,"close":116.4,"volume":3404037,"rsi_14":100.0,"sma_20":231.7,"sma_60":233.79},{"date":"2025-02-07","open":116.88,"high":117.44,"low":115.02,"close":115.41,"volume":4276633,"rsi_14":65.7,"sma_20":232.1,"sma_60":233.94},{"date":"2025-02-10","open":116.32,"high":117.39,"low":116.29,"close":117.09,"volume":3027083,"rsi_14":66.78,"sma_20":233.81,"sma_60":234.08},{"date":"2025-02-11","open":116.44,"high":117.62,"low":116.36,"close":117.15,"volume":3228283,"rsi_14":63.59,"sma_20":234.88,"sma_60":234.1},{"date":"2025-02-12","open":115.5,"high":117.03,"low":115.37,"close":116.9,"volume":4277830,"rsi_14":58.21,"sma_20":234.96,"sma_60":234.01},{"date":"2025-02-13","open":117.1,"high":118.63,"low":116.94,"close":118.55,"volume":3914785,"rsi_14":93.07,"sma_20":235.42,"sma_60":233.68},{"date":"2025-02-14","open":118.45,"high":119.05,"low":118.23,"close":118.95,"volume":2278612,"rsi_14":89.06,"sma_20":237.5,"sma_60":233.6},{"date":"2025-02-18","open":119.57,"high":120.05,"low":119.01,"close":120.04,"volume":3011983,"rsi_14":100.0,"sma_20":238.69,"sma_60":234.57},{"date":"2025-02-19","open":119.9,"high":120.52,"low":119.07,"close":120.05,"volume":2802146,"rsi_14":100.0,"sma_20":239.86,"sma_60":235.14},{"date":"2025-02-20","open":119.93,"high":120.09,"low":118.4,"close":119.67,"volume":2993874,"rsi_14":74.16,"sma_20":240.98,"sma_60":235.78},{"date":"2025-02-21","open":119.7,"high":119.75,"low":116.36,"close":116.42,"volume":4528792,"rsi_14":0.27,"sma_20":240.12,"sma_60":235.96},{"date":"2025-02-24","open":116.88,"high":117.2,"low":114.61,"close":114.76,"volume":3723778,"rsi_14":0.0,"sma_20":238.43,"sma_60":236.01},{"date":"2025-02-25","open":114.52,"high":114.62,"low":112.5,"close":113.27,"volume":5217146,"rsi_14":0.0,"sma_20":235.7,"sma_60":236.06},{"date":"2025-02-26","open":114.38,"high":115.59,"low":113.63,"close":114.51,"volume":3815335,"rsi_14":28.14,"sma_20":233.46,"sma_60":236.07},{"date":"2025-02-27","open":115.13,"high":115.25,"low":110.29,"close":110.34,"volume":5050005,"rsi_14":14.43,"sma_20":232.52,"sma_60":235.87},{"date":"2025-02-28","open":109.84,"high":111.91,"low":108.9,"close":111.79,"volume":7086079,"rsi_14":32.24,"sma_20":229.23,"sma_60":235.14},{"date":"2025-03-03","open":112.37,"high":112.6,"low":107.59,"close":108.39,"volume":6258091,"rsi_14":26.23,"sma_20":227.19,"sma_60":234.44},{"date":"2025-03-04","open":107.59,"high":110.22,"low":106.21,"close":108.31,"volume":8860491,"rsi_14":16.0,"sma_20":224.76,"sma_60":233.43},{"date":"2025-03-05","open":108.65,"high":110.19,"low":107.19,"close":109.83,"volume":5965543,"rsi_14":46.09,"sma_20":222.79,"sma_60":232.3},{"date":"2025-03-06","open":107.58,"high":109.28,"low":106.26,"close":106.78,"volume":8215989,"rsi_14":18.89,"sma_20":221.01,"sma_60":231.22},{"date":"2025-03-07","open":106.66,"high":108.6,"low":105.4,"close":108.33,"volume":5631995,"rsi_14":49.48,"sma_20":219.59,"sma_60":229.86},{"date":"2025-03-10","open":106.19,"high":106.39,"low":102.65,"close":103.72,"volume":10708500,"rsi_14":28.62,"sma_20":218.07,"sma_60":228.32},{"date":"2025-03-11","open":103.41,"high":105.04,"low":102.26,"close":103.3,"volume":7416354,"rsi_14":16.07,"sma_20":216.15,"sma_60":226.22},{"date":"2025-03-12","open":105.15,"high":105.84,"low":103.67,"close":104.93,"volume":5490848,"rsi_14":38.69,"sma_20":214.14,"sma_60":224.02},{"date":"2025-03-13","open":104.63,"high":104.86,"low":102.53,"close":102.94,"volume":6191533,"rsi_14":18.81,"sma_20":212.27,"sma_60":221.93},{"date":"2025-03-14","open":104.28,"high":106.16,"low":104.25,"close":106.05,"volume":5020766,"rsi_14":66.25,"sma_20":210.88,"sma_60":219.9},{"date":"2025-03-17","open":105.97,"high":107.55,"low":105.66,"close":106.79,"volume":5074390,"rsi_14":73.32,"sma_20":210.5,"sma_60":218.58},{"date":"2025-03-18","open":106.03,"high":106.14,"low":104.78,"close":105.16,"volume":5743690,"rsi_14":51.56,"sma_20":211.61,"sma_60":217.51},{"date":"2025-03-19","open":105.7,"high":107.78,"low":105.26,"close":106.53,"volume":4419325,"rsi_14":76.25,"sma_20":212.33,"sma_60":216.42},{"date":"2025-03-20","open":105.32,"high":106.94,"low":105.16,"close":105.77,"volume":3572637,"rsi_14":46.91,"sma_20":213.1,"sma_60":215.46},{"date":"2025-03-21","open":104.45,"high":106.2,"low":104.07,"close":106.06,"volume":5212846,"rsi_14":40.98,"sma_20":213.96,"sma_60":214.81},{"date":"2025-03-24","open":107.82,"high":108.32,"low":107.54,"close":108.07,"volume":4100067,"rsi_14":82.08,"sma_20":214.08,"sma_60":214.21},{"date":"2025-03-25","open":108.0,"high":108.57,"low":107.94,"close":108.43,"volume":3740852,"rsi_14":76.46,"sma_20":214.72,"sma_60":214.16},{"date":"2025-03-26","open":108.09,"high":108.35,"low":105.59,"close":106.01,"volume":3944331,"rsi_14":50.51,"sma_20":215.57,"sma_60":214.02},{"date":"2025-03-27","open":105.28,"high":105.88,"low":104.47,"close":105.03,"volume":3288875,"rsi_14":39.09,"sma_20":215.27,"sma_60":213.55},{"date":"2025-03-28","open":104.48,"high":104.9,"low":102.13,"close":102.48,"volume":5333790,"rsi_14":5.67,"sma_20":214.61,"sma_60":213.15},{"date":"2025-03-31","open":100.69,"high":102.76,"low":99.68,"close":102.53,"volume":7109541,"rsi_14":0.83,"sma_20":212.91,"sma_60":212.49},{"date":"2025-04-01","open":102.12,"high":103.37,"low":101.29,"close":103.28,"volume":4740057,"rsi_14":18.48,"sma_20":210.72,"sma_60":212.35},{"date":"2025-04-02","open":101.81,"high":104.9,"low":101.73,"close":104.05,"volume":4645979,"rsi_14":38.04,"sma_20":208.97,"sma_60":212.29},{"date":"2025-04-03","open":99.06,"high":99.66,"low":96.87,"close":96.94,"volume":9725692,"rsi_14":18.05,"sma_20":207.56,"sma_60":211.98},{"date":"2025-04-04","open":93.92,"high":94.67,"low":90.52,"close":90.56,"volume":16902288,"rsi_14":10.1,"sma_20":203.92,"sma_60":210.83},{"date":"2025-04-07","open":86.86,"high":95.25,"low":85.63,"close":91.1,"volume":22278932,"rsi_14":8.83,"sma_20":199.17,"sma_60":208.72},{"date":"2025-04-08","open":94.49,"high":95.76,"low":87.61,"close":89.25,"volume":12905713,"rsi_14":3.41,"sma_20":194.3,"sma_60":206.58},{"date":"2025-04-09","open":89.43,"high":101.79,"low":89.32,"close":101.23,"volume":18494444,"rsi_14":60.32,"sma_20":189.78,"sma_60":204.78},{"date":"2025-04-10","open":97.75,"high":98.42,"low":93.22,"close":96.52,"volume":9873778,"rsi_14":65.61,"sma_20":188.89,"sma_60":203.91},{"date":"2025-04-11","open":96.04,"high":98.92,"low":95.32,"close":98.49,"volume":7211599,"rsi_14":68.01,"sma_20":189.56,"sma_60":202.7},{"date":"2025-04-14","open":101.55,"high":101.61,"low":98.32,"close":99.39,"volume":5952249,"rsi_14":75.92,"sma_20":192.79,"sma_60":201.62},{"date":"2025-04-15","open":99.55,"high":100.51,"low":99.29,"close":99.76,"volume":3600030,"rsi_14":40.72,"sma_20":196.35,"sma_60":200.46},{"date":"2025-04-16","open":97.08,"high":98.11,"low":94.62,"close":96.29,"volume":6611242,"rsi_14":48.3,"sma_20":199.03,"sma_60":199.26},{"date":"2025-04-17","open":96.98,"high":96.98,"low":95.36,"close":95.77,"volume":3740378,"rsi_14":24.03,"sma_20":197.46,"sma_60":197.97},{"date":"2025-04-21","open":94.25,"high":94.49,"low":91.96,"close":93.29,"volume":4486681,"rsi_14":5.31,"sma_20":196.71,"sma_60":196.73},{"date":"2025-04-22","open":94.54,"high":96.12,"low":93.99,"close":95.57,"volume":4656434,"rsi_14":26.04,"sma_20":194.76,"sma_60":195.57},{"date":"2025-04-23","open":99.23,"high":100.28,"low":97.94,"close":98.34,"volume":6706855,"rsi_14":62.75,"sma_20":193.46,"sma_60":194.7},{"date":"2025-04-24","open":99.31,"high":102.15,"low":99.15,"close":102.01,"volume":4658477,"rsi_14":77.9,"sma_20":193.61,"sma_60":194.14},{"date":"2025-04-25","open":101.7,"high":103.71,"low":101.6,"close":103.52,"volume":3259230,"rsi_14":100.0,"sma_20":198.46,"sma_60":194.82},{"date":"2025-04-28","open":103.39,"high":103.89,"low":101.81,"close":103.35,"volume":2787206,"rsi_14":96.84,"sma_20":202.51,"sma_60":196.53},{"date":"2025-04-29","open":102.85,"high":104.26,"low":102.85,"close":103.83,"volume":4572223,"rsi_14":92.18,"sma_20":205.83,"sma_60":198.24},{"date":"2025-04-30","open":101.79,"high":104.65,"low":101.2,"close":104.26,"volume":5101865,"rsi_14":84.4,"sma_20":208.22,"sma_60":200.26},{"date":"2025-05-01","open":106.54,"high":107.53,"low":105.7,"close":105.79,"volume":5766384,"rsi_14":100.0,"sma_20":209.74,"sma_60":200.87},{"date":"2025-05-02","open":107.0,"high":108.06,"low":106.72,"close":107.56,"volume":4062707,"rsi_14":100.0,"sma_20":211.37,"sma_60":202.35},{"date":"2025-05-05","open":106.64,"high":107.75,"low":106.58,"close":106.99,"volume":3378638,"rsi_14":85.24,"sma_20":212.84,"sma_60":203.49},{"date":"2025-05-06","open":105.4,"high":106.88,"low":105.08,"close":106.1,"volume":3979076,"rsi_14":54.77,"sma_20":213.75,"sma_60":204.4},{"date":"2025-05-07","open":106.1,"high":107.63,"low":105.37,"close":107.16,"volume":4085689,"rsi_14":42.13,"sma_20":214.92,"sma_60":205.39},{"date":"2025-05-08","open":108.23,"high":109.21,"low":107.26,"close":108.19,"volume":4352172,"rsi_14":70.12,"sma_20":215.88,"sma_60":206.99},{"date":"2025-05-09","open":108.67,"high":108.87,"low":107.5,"close":108.05,"volume":3665223,"rsi_14":93.96,"sma_20":216.08,"sma_60":208.64},{"date":"2025-05-12","open":112.64,"high":113.11,"low":111.5,"close":113.07,"volume":6739103,"rsi_14":97.83,"sma_20":218.53,"sma_60":211.29},{"date":"2025-05-13","open":113.48,"high":115.89,"low":113.35,"close":115.51,"volume":6378675,"rsi_14":98.23,"sma_20":222.32,"sma_60":213.97},{"date":"2025-05-14","open":116.05,"high":116.72,"low":115.58,"close":116.26,"volume":5123951,"rsi_14":100.0,"sma_20":225.98,"sma_60":216.37},{"date":"2025-05-15","open":115.63,"high":117.08,"low":115.49,"close":116.42,"volume":4768176,"rsi_14":100.0,"sma_20":229.3,"sma_60":218.31},{"date":"2025-05-16","open":116.8,"high":116.8,"low":115.63,"close":116.64,"volume":4055830,"rsi_14":100.0,"sma_20":232.76,"sma_60":220.07},{"date":"2025-05-19","open":114.92,"high":116.73,"low":114.88,"close":116.47,"volume":5931524,"rsi_14":69.09,"sma_20":234.13,"sma_60":221.83},{"date":"2025-05-20","open":115.74,"high":116.05,"low":115.15,"close":116.03,"volume":5136823,"rsi_14":26.51,"sma_20":234.34,"sma_60":223.47,"sma_120":223.62},{"date":"2025-05-21","open":114.95,"high":116.55,"low":113.39,"close":113.85,"volume":9321786,"rsi_14":0.0,"sma_20":233.37,"sma_60":224.76,"sma_120":223.59},{"date":"2025-05-22","open":113.91,"high":114.91,"low":113.63,"close":113.88,"volume":5686022,"rsi_14":1.13,"sma_20":232.35,"sma_60":225.84,"sma_120":223.54},{"date":"2025-05-23","open":111.9,"high":113.36,"low":111.78,"close":112.63,"volume":6001960,"rsi_14":0.86,"sma_20":230.73,"sma_60":226.52,"sma_120":223.5},{"date":"2025-05-27","open":114.38,"high":115.46,"low":114.0,"close":115.3,"volume":7104154,"rsi_14":68.3,"sma_20":230.26,"sma_60":227.64,"sma_120":223.49},{"date":"2025-05-28","open":115.44,"high":115.9,"low":114.66,"close":114.83,"volume":5394562,"rsi_14":60.7,"sma_20":229.77,"sma_60":228.81,"sma_120":223.45},{"date":"2025-05-29","open":116.56,"high":116.68,"low":114.43,"close":115.02,"volume":7006575,"rsi_14":85.76,"sma_20":230.24,"sma_60":229.87,"sma_120":223.41},{"date":"2025-05-30","open":114.97,"high":115.02,"low":112.93,"close":114.66,"volume":6747059,"rsi_14":18.84,"sma_20":230.56,"sma_60":230.73,"sma_120":223.32},{"date":"2025-06-02","open":114.36,"high":115.74,"low":114.22,"close":115.68,"volume":6439383,"rsi_14":77.14,"sma_20":231.79,"sma_60":231.76,"sma_120":223.26},{"date":"2025-06-03","open":115.83,"high":117.5,"low":115.74,"close":117.41,"volume":7156171,"rsi_14":88.5,"sma_20":232.64,"sma_60":232.34,"sma_120":223.23},{"date":"2025-06-04","open":117.56,"high":117.95,"low":117.01,"close":117.59,"volume":5449600,"rsi_14":100.0,"sma_20":233.75,"sma_60":232.62,"sma_120":223.21},{"date":"2025-06-05","open":117.93,"high":118.96,"low":116.75,"close":117.25,"volume":7943505,"rsi_14":85.18,"sma_20":234.65,"sma_60":232.75,"sma_120":223.21},{"date":"2025-06-06","open":118.39,"high":118.91,"low":118.02,"close":118.36,"volume":4513011,"rsi_14":79.38,"sma_20":236.14,"sma_60":233.01,"sma_120":223.2},{"date":"2025-06-09","open":118.82,"high":119.68,"low":118.73,"close":118.94,"volume":5550469,"rsi_14":83.54,"sma_20":237.45,"sma_60":233.32,"sma_120":223.21},{"date":"2025-06-10","open":118.92,"high":119.79,"low":118.48,"close":119.61,"volume":4916218,"rsi_14":100.0,"sma_20":238.34,"sma_60":233.74,"sma_120":223.23},{"date":"2025-06-11","open":119.9,"high":120.38,"low":118.73,"close":119.34,"volume":4800019,"rsi_14":82.57,"sma_20":239.05,"sma_60":234.19,"sma_120":223.22},{"date":"2025-06-12","open":119.32,"high":120.73,"low":119.3,"close":120.45,"volume":5605187,"rsi_14":87.07,"sma_20":240.33,"sma_60":235.08,"sma_120":223.24},{"date":"2025-06-13","open":119.06,"high":119.96,"low":118.33,"close":118.76,"volume":6596854,"rsi_14":36.2,"sma_20":240.5,"sma_60":235.73,"sma_120":223.3},{"date":"2025-06-16","open":119.48,"high":121.04,"low":119.48,"close":120.69,"volume":6933126,"rsi_14":64.21,"sma_20":241.2,"sma_60":236.81,"sma_120":223.38},{"date":"2025-06-17","open":120.18,"high":121.03,"low":119.55,"close":119.83,"volume":5262678,"rsi_14":43.05,"sma_20":241.29,"sma_60":237.42,"sma_120":223.43},{"date":"2025-06-18","open":120.12,"high":120.73,"low":119.36,"close":119.98,"volume":5532980,"rsi_14":70.75,"sma_20":241.54,"sma_60":238.11,"sma_120":223.46},{"date":"2025-06-20","open":120.4,"high":120.81,"low":118.88,"close":119.44,"volume":5745327,"rsi_14":9.42,"sma_20":241.14,"sma_60":238.71,"sma_120":223.46},{"date":"2025-06-23","open":119.56,"high":120.91,"low":118.75,"close":120.81,"volume":6138515,"rsi_14":71.08,"sma_20":241.88,"sma_60":239.5,"sma_120":223.48},{"date":"2025-06-24","open":122.03,"high":123.12,"low":121.89,"close":122.97,"volume":5664741,"rsi_14":86.23,"sma_20":242.72,"sma_60":240.46,"sma_120":223.56},{"date":"2025-06-25","open":123.61,"high":124.21,"low":123.5,"close":124.02,"volume":4614340,"rsi_14":100.0,"sma_20":244.32,"sma_60":241.32,"sma_120":223.68},{"date":"2025-06-26","open":124.58,"high":125.08,"low":124.09,"close":124.88,"volume":5644647,"rsi_14":100.0,"sma_20":246.22,"sma_60":242.27,"sma_120":223.84},{"date":"2025-06-27","open":125.22,"high":125.7,"low":124.16,"close":124.73,"volume":6098257,"rsi_14":92.74,"sma_20":248.26,"sma_60":243.24,"sma_120":223.99},{"date":"2025-06-30","open":125.82,"high":126.3,"low":125.22,"close":125.95,"volume":6682560,"rsi_14":93.3,"sma_20":250.33,"sma_60":244.24,"sma_120":224.14},{"date":"2025-07-01","open":125.55,"high":125.81,"low":123.97,"close":124.83,"volume":7572377,"rsi_14":49.0,"sma_20":251.08,"sma_60":245.0,"sma_120":224.24},{"date":"2025-07-02","open":124.52,"high":126.23,"low":124.42,"close":126.15,"volume":5975097,"rsi_14":69.34,"sma_20":251.93,"sma_60":245.85,"sma_120":224.4},{"date":"2025-07-03","open":126.83,"high":128.19,"low":126.78,"close":127.81,"volume":3556409,"rsi_14":72.61,"sma_20":253.11,"sma_60":246.96,"sma_120":224.6},{"date":"2025-07-07","open":127.32,"high":127.65,"low":126.23,"close":126.79,"volume":5780415,"rsi_14":74.6,"sma_20":253.94,"sma_60":247.78,"sma_120":224.81},{"date":"2025-07-08","open":127.46,"high":127.72,"low":126.95,"close":127.48,"volume":7857582,"rsi_14":69.78,"sma_20":254.55,"sma_60":248.92,"sma_120":225.06},{"date":"2025-07-09","open":127.93,"high":128.72,"low":127.29,"close":128.24,"volume":6466755,"rsi_14":58.79,"sma_20":255.92,"sma_60":249.91,"sma_120":225.31},{"date":"2025-07-10","open":128.56,"high":128.67,"low":127.15,"close":127.82,"volume":4997113,"rsi_14":77.39,"sma_20":256.6,"sma_60":250.95,"sma_120":225.51},{"date":"2025-07-11","open":127.21,"high":128.0,"low":127.05,"close":127.26,"volume":4619487,"rsi_14":43.75,"sma_20":256.37,"sma_60":251.9,"sma_120":225.72},{"date":"2025-07-14","open":126.94,"high":127.47,"low":125.94,"close":127.15,"volume":4062624,"rsi_14":0.0,"sma_20":256.52,"sma_60":252.91,"sma_120":225.9},{"date":"2025-07-15","open":128.63,"high":128.94,"low":128.24,"close":128.28,"volume":7828527,"rsi_14":62.88,"sma_20":256.84,"sma_60":253.91,"sma_120":226.09},{"date":"2025-07-16","open":128.33,"high":128.75,"low":126.74,"close":128.68,"volume":8891329,"rsi_14":93.6,"sma_20":257.02,"sma_60":254.67,"sma_120":226.23},{"date":"2025-07-17","open":128.83,"high":130.05,"low":128.58,"close":129.85,"volume":5977532,"rsi_14":100.0,"sma_20":257.83,"sma_60":255.45,"sma_120":226.39},{"date":"2025-07-18","open":130.35,"high":130.39,"low":129.42,"close":129.76,"volume":5140537,"rsi_14":94.88,"sma_20":258.84,"sma_60":256.11,"sma_120":226.57},{"date":"2025-07-21","open":129.91,"high":130.82,"low":129.76,"close":129.93,"volume":4623309,"rsi_14":94.06,"sma_20":259.96,"sma_60":256.81,"sma_120":226.85},{"date":"2025-07-22","open":129.83,"high":129.93,"low":127.8,"close":128.73,"volume":6724447,"rsi_14":11.6,"sma_20":260.14,"sma_60":257.18,"sma_120":227.06},{"date":"2025-07-23","open":129.06,"high":129.63,"low":128.3,"close":129.47,"volume":5045896,"rsi_14":42.92,"sma_20":260.46,"sma_60":257.8,"sma_120":227.3},{"date":"2025-07-24","open":129.78,"high":130.27,"low":129.28,"close":130.01,"volume":6079813,"rsi_14":51.6,"sma_20":260.52,"sma_60":258.32,"sma_120":227.54},{"date":"2025-07-25","open":129.97,"high":130.64,"low":129.7,"close":130.31,"volume":4000985,"rsi_14":100.0,"sma_20":260.74,"sma_60":258.65,"sma_120":227.8},{"date":"2025-07-28","open":130.81,"high":131.39,"low":130.54,"close":131.35,"volume":5758766,"rsi_14":100.0,"sma_20":261.31,"sma_60":259.26,"sma_120":228.11},{"date":"2025-07-29","open":132.21,"high":132.94,"low":131.14,"close":131.36,"volume":6869524,"rsi_14":100.0,"sma_20":262.37,"sma_60":259.78,"sma_120":228.38},{"date":"2025-07-30","open":131.5,"high":132.1,"low":130.62,"close":131.66,"volume":6967308,"rsi_14":100.0,"sma_20":263.25,"sma_60":260.24,"sma_120":228.64},{"date":"2025-07-31","open":133.31,"high":133.31,"low":130.05,"close":130.69,"volume":8207180,"rsi_14":23.62,"sma_20":263.52,"sma_60":260.62,"sma_120":228.87},{"date":"2025-08-01","open":129.27,"high":129.31,"low":127.23,"close":127.87,"volume":9719008,"rsi_14":7.2,"sma_20":262.53,"sma_60":260.71,"sma_120":229.07},{"date":"2025-08-04","open":129.07,"high":130.49,"low":129.07,"close":130.47,"volume":6188452,"rsi_14":40.69,"sma_20":262.17,"sma_60":261.15,"sma_120":229.29},{"date":"2025-08-05","open":130.95,"high":131.06,"low":129.09,"close":129.39,"volume":5588026,"rsi_14":39.97,"sma_20":261.38,"sma_60":261.3,"sma_120":229.49},{"date":"2025-08-06","open":129.51,"high":131.01,"low":129.43,"close":130.85,"volume":5083544,"rsi_14":78.97,"sma_20":261.05,"sma_60":261.59,"sma_120":229.71},{"date":"2025-08-07","open":132.3,"high":132.52,"low":129.88,"close":130.96,"volume":5159049,"rsi_14":59.36,"sma_20":261.16,"sma_60":261.73,"sma_120":229.91},{"date":"2025-08-08","open":131.46,"high":132.42,"low":131.11,"close":132.27,"volume":5508236,"rsi_14":100.0,"sma_20":262.93,"sma_60":262.07,"sma_120":230.13},{"date":"2025-08-11","open":132.19,"high":132.79,"low":131.07,"close":131.38,"volume":4712711,"rsi_14":61.46,"sma_20":263.3,"sma_60":262.26,"sma_120":230.31},{"date":"2025-08-12","open":132.03,"high":133.45,"low":131.3,"close":133.41,"volume":5577478,"rsi_14":78.87,"sma_20":264.92,"sma_60":262.89,"sma_120":230.53},{"date":"2025-08-13","open":134.18,"high":134.33,"low":132.97,"close":133.46,"volume":6995087,"rsi_14":69.95,"sma_20":265.97,"sma_60":263.42,"sma_120":230.75},{"date":"2025-08-14","open":132.79,"high":133.63,"low":132.48,"close":133.17,"volume":7742167,"rsi_14":87.84,"sma_20":266.86,"sma_60":263.85,"sma_120":231.03},{"date":"2025-08-15","open":132.99,"high":132.99,"low":131.64,"close":132.16,"volume":6686563,"rsi_14":3.69,"sma_20":266.81,"sma_60":264.09,"sma_120":231.31},{"date":"2025-08-18","open":132.0,"high":132.56,"low":131.87,"close":132.45,"volume":6116883,"rsi_14":17.92,"sma_20":267.24,"sma_60":264.24,"sma_120":231.63},{"date":"2025-08-19","open":132.4,"high":132.43,"low":129.89,"close":130.13,"volume":8683453,"rsi_14":7.28,"sma_20":266.91,"sma_60":264.2,"sma_120":231.88},{"date":"2025-08-20","open":129.81,"high":129.81,"low":127.26,"close":129.25,"volume":11532146,"rsi_14":6.32,"sma_20":265.5,"sma_60":263.99,"sma_120":232.19},{"date":"2025-08-21","open":128.94,"high":129.46,"low":128.23,"close":128.79,"volume":7574279,"rsi_14":7.19,"sma_20":263.79,"sma_60":263.69,"sma_120":232.47},{"date":"2025-08-22","open":128.65,"high":131.38,"low":128.29,"close":130.53,"volume":6878007,"rsi_14":56.43,"sma_20":261.81,"sma_60":263.85,"sma_120":232.84},{"date":"2025-08-25","open":130.53,"high":131.05,"low":129.88,"close":130.24,"volume":5345887,"rsi_14":51.54,"sma_20":261.59,"sma_60":263.85,"sma_120":233.2},{"date":"2025-08-26","open":130.35,"high":131.01,"low":130.16,"close":130.84,"volume":5540501,"rsi_14":88.87,"sma_20":261.21,"sma_60":264.02,"sma_120":233.54},{"date":"2025-08-27","open":130.96,"high":131.69,"low":130.36,"close":131.54,"volume":5769319,"rsi_14":81.62,"sma_20":262.13,"sma_60":264.11,"sma_120":233.95},{"date":"2025-08-28","open":131.7,"high":132.87,"low":131.04,"close":132.58,"volume":6190284,"rsi_14":100.0,"sma_20":263.65,"sma_60":264.33,"sma_120":234.35},{"date":"2025-08-29","open":132.0,"high":132.02,"low":130.07,"close":130.55,"volume":8740573,"rsi_14":53.52,"sma_20":263.66,"sma_60":264.27,"sma_120":234.79},{"date":"2025-09-02","open":128.24,"high":129.35,"low":127.48,"close":129.23,"volume":9113015,"rsi_14":34.24,"sma_20":263.56,"sma_60":264.02,"sma_120":235.22},{"date":"2025-09-03","open":129.89,"high":130.26,"low":129.03,"close":130.0,"volume":7786036,"rsi_14":35.07,"sma_20":263.17,"sma_60":263.69,"sma_120":235.64},{"date":"2025-09-04","open":129.47,"high":130.69,"low":128.94,"close":130.64,"volume":12198698,"rsi_14":29.65,"sma_20":262.83,"sma_60":263.26,"sma_120":236.09},{"date":"2025-09-05","open":131.88,"high":131.93,"low":129.42,"close":130.75,"volume":19280942,"rsi_14":53.59,"sma_20":262.37,"sma_60":262.89,"sma_120":236.5},{"date":"2025-09-08","open":131.44,"high":132.21,"low":131.41,"close":131.73,"volume":10278246,"rsi_14":100.0,"sma_20":261.94,"sma_60":262.63,"sma_120":236.91},{"date":"2025-09-09","open":132.02,"high":132.12,"low":131.05,"close":131.98,"volume":9677453,"rsi_14":100.0,"sma_20":262.57,"sma_60":262.57,"sma_120":237.36},{"date":"2025-09-10","open":134.66,"high":135.28,"low":133.74,"close":134.38,"volume":12978573,"rsi_14":100.0,"sma_20":265.16,"sma_60":263.1,"sma_120":237.82},{"date":"2025-09-11","open":135.22,"high":135.41,"low":134.61,"close":134.83,"volume":11714618,"rsi_14":100.0,"sma_20":266.85,"sma_60":263.84,"sma_120":238.3},{"date":"2025-09-12","open":135.1,"high":135.23,"low":134.45,"close":134.74,"volume":7806114,"rsi_14":96.95,"sma_20":268.45,"sma_60":264.64,"sma_120":238.77},{"date":"2025-09-15","open":134.95,"high":135.98,"low":134.79,"close":135.95,"volume":8134011,"rsi_14":94.9,"sma_20":270.15,"sma_60":265.37,"sma_120":239.24},{"date":"2025-09-16","open":136.27,"high":136.36,"low":135.32,"close":135.48,"volume":8040731,"rsi_14":68.35,"sma_20":271.56,"sma_60":266.07,"sma_120":239.69},{"date":"2025-09-17","open":135.39,"high":135.56,"low":133.62,"close":135.01,"volume":9474263,"rsi_14":56.35,"sma_20":271.81,"sma_60":266.63,"sma_120":240.17},{"date":"2025-09-18","open":136.76,"high":137.75,"low":136.1,"close":137.35,"volume":10441665,"rsi_14":71.28,"sma_20":272.82,"sma_60":267.41,"sma_120":240.71},{"date":"2025-09-19","open":137.9,"high":138.87,"low":137.45,"close":138.74,"volume":7835381,"rsi_14":88.85,"sma_20":274.43,"sma_60":268.23,"sma_120":241.31},{"date":"2025-09-22","open":138.53,"high":140.89,"low":138.48,"close":140.78,"volume":7885581,"rsi_14":100.0,"sma_20":276.3,"sma_60":269.58,"sma_120":241.95},{"date":"2025-09-23","open":140.59,"high":140.81,"low":138.94,"close":139.56,"volume":8228561,"rsi_14":72.83,"sma_20":277.87,"sma_60":270.94,"sma_120":242.55},{"date":"2025-09-24","open":139.94,"high":139.94,"low":137.77,"close":138.7,"volume":6735506,"rsi_14":47.28,"sma_20":279.28,"sma_60":272.09,"sma_120":243.12},{"date":"2025-09-25","open":137.44,"high":138.8,"low":136.59,"close":138.46,"volume":10674849,"rsi_14":0.0,"sma_20":279.66,"sma_60":273.11,"sma_120":243.81},{"date":"2025-09-26","open":138.61,"high":139.0,"low":137.65,"close":138.88,"volume":8267024,"rsi_14":27.45,"sma_20":279.64,"sma_60":274.18,"sma_120":244.62},{"date":"2025-09-29","open":139.67,"high":140.41,"low":139.29,"close":139.62,"volume":8053739,"rsi_14":82.62,"sma_20":279.18,"sma_60":275.21,"sma_120":245.43},{"date":"2025-09-30","open":139.62,"high":140.52,"low":139.32,"close":140.38,"volume":9107570,"rsi_14":100.0,"sma_20":279.5,"sma_60":276.31,"sma_120":246.28},{"date":"2025-10-01","open":139.66,"high":141.85,"low":139.62,"close":141.75,"volume":8705622,"rsi_14":100.0,"sma_20":280.73,"sma_60":277.27,"sma_120":246.95},{"date":"2025-10-02","open":143.07,"high":143.1,"low":141.88,"close":142.52,"volume":8803914,"rsi_14":100.0,"sma_20":282.36,"sma_60":278.28,"sma_120":247.71},{"date":"2025-10-03","open":142.65,"high":143.38,"low":141.32,"close":141.8,"volume":8728957,"rsi_14":74.91,"sma_20":283.54,"sma_60":279.2,"sma_120":248.43},{"date":"2025-10-06","open":143.72,"high":144.15,"low":143.16,"close":143.24,"volume":8972822,"rsi_14":75.43,"sma_20":284.99,"sma_60":280.16,"sma_120":249.16},{"date":"2025-10-07","open":143.98,"high":144.18,"low":141.53,"close":142.28,"volume":7794189,"rsi_14":46.15,"sma_20":285.76,"sma_60":281.04,"sma_120":249.87},{"date":"2025-10-08","open":142.61,"high":144.78,"low":142.53,"close":144.78,"volume":7019342,"rsi_14":80.43,"sma_20":286.97,"sma_60":282.33,"sma_120":250.68},{"date":"2025-10-09","open":144.71,"high":144.84,"low":143.78,"close":144.53,"volume":5994716,"rsi_14":67.52,"sma_20":287.78,"sma_60":283.27,"sma_120":251.49},{"date":"2025-10-10","open":144.83,"high":145.1,"low":138.6,"close":138.65,"volume":22287291,"rsi_14":26.05,"sma_20":287.46,"sma_60":283.26,"sma_120":252.24},{"date":"2025-10-13","open":141.81,"high":142.5,"low":141.0,"close":142.03,"volume":11015162,"rsi_14":35.53,"sma_20":286.03,"sma_60":283.4,"sma_120":253.01},{"date":"2025-10-14","open":140.17,"high":141.63,"low":138.58,"close":140.21,"volume":13478388,"rsi_14":30.47,"sma_20":285.19,"sma_60":283.48,"sma_120":253.71},{"date":"2025-10-15","open":142.17,"high":142.73,"low":139.85,"close":141.59,"volume":10468784,"rsi_14":72.34,"sma_20":283.91,"sma_60":283.87,"sma_120":254.37},{"date":"2025-10-16","open":142.62,"high":143.25,"low":140.73,"close":141.7,"volume":11583102,"rsi_14":45.05,"sma_20":282.78,"sma_60":284.31,"sma_120":255.0},{"date":"2025-10-17","open":140.86,"high":142.37,"low":139.96,"close":141.95,"volume":12755769,"rsi_14":100.0,"sma_20":284.1,"sma_60":284.72,"sma_120":255.64},{"date":"2025-10-20","open":142.76,"high":144.14,"low":142.68,"close":143.53,"volume":6902570,"rsi_14":100.0,"sma_20":284.7,"sma_60":285.24,"sma_120":256.3},{"date":"2025-10-21","open":143.44,"high":144.12,"low":142.91,"close":143.61,"volume":6251939,"rsi_14":100.0,"sma_20":286.07,"sma_60":285.67,"sma_120":256.95},{"date":"2025-10-22","open":143.54,"high":143.86,"low":140.4,"close":142.19,"volume":10361631,"rsi_14":53.88,"sma_20":286.31,"sma_60":285.73,"sma_120":257.56},{"date":"2025-10-23","open":141.63,"high":144.21,"low":141.63,"close":143.98,"volume":5961749,"rsi_14":56.82,"sma_20":287.22,"sma_60":285.93,"sma_120":258.16},{"date":"2025-10-24","open":145.68,"high":146.71,"low":145.46,"close":146.22,"volume":7179779,"rsi_14":73.95,"sma_20":288.94,"sma_60":286.52,"sma_120":258.81},{"date":"2025-10-27","open":148.27,"high":149.05,"low":148.03,"close":148.92,"volume":7583495,"rsi_14":100.0,"sma_20":291.1,"sma_60":287.28,"sma_120":259.52},{"date":"2025-10-28","open":149.64,"high":150.98,"low":149.13,"close":150.39,"volume":7527575,"rsi_14":100.0,"sma_20":293.82,"sma_60":288.36,"sma_120":260.24},{"date":"2025-10-29","open":151.75,"high":152.4,"low":150.35,"close":151.47,"volume":10753094,"rsi_14":100.0,"sma_20":297.55,"sma_60":289.26,"sma_120":260.96},{"date":"2025-10-30","open":150.61,"high":151.39,"low":149.56,"close":149.61,"volume":9609271,"rsi_14":57.84,"sma_20":299.81,"sma_60":289.94,"sma_120":261.65},{"date":"2025-10-31","open":151.12,"high":151.23,"low":148.89,"close":149.75,"volume":8151914,"rsi_14":39.68,"sma_20":301.23,"sma_60":291.42,"sma_120":262.26},{"date":"2025-11-03","open":151.19,"high":151.52,"low":149.54,"close":150.37,"volume":6991820,"rsi_14":80.38,"sma_20":290.91,"sma_60":277.4,"sma_120":262.84},{"date":"2025-11-04","open":147.64,"high":148.62,"low":146.15,"close":146.4,"volume":8361254,"rsi_14":62.44,"sma_20":291.32,"sma_60":277.9,"sma_120":263.33},{"date":"2025-11-05","open":146.13,"high":148.16,"low":145.91,"close":146.97,"volume":7183686,"rsi_14":63.32,"sma_20":291.54,"sma_60":278.35,"sma_120":263.84},{"date":"2025-11-06","open":146.73,"high":146.89,"low":143.27,"close":144.02,"volume":12398686,"rsi_14":54.6,"sma_20":291.49,"sma_60":278.7,"sma_120":264.29},{"date":"2025-11-07","open":142.79,"high":143.55,"low":140.25,"close":143.52,"volume":12773484,"rsi_14":49.97,"sma_20":291.98,"sma_60":279.04,"sma_120":264.74},{"date":"2025-11-10","open":146.08,"high":147.47,"low":145.33,"close":147.19,"volume":9143174,"rsi_14":57.17,"sma_20":292.5,"sma_60":279.53,"sma_120":265.25},{"date":"2025-11-11","open":146.22,"high":146.48,"low":144.96,"close":145.93,"volume":7435793,"rsi_14":57.54,"sma_20":293.07,"sma_60":279.98,"sma_120":265.78},{"date":"2025-11-12","open":147.15,"high":147.15,"low":145.5,"close":146.39,"volume":6589608,"rsi_14":55.12,"sma_20":293.55,"sma_60":280.52,"sma_120":266.32},{"date":"2025-11-13","open":145.57,"high":145.77,"low":141.96,"close":142.74,"volume":11192908,"rsi_14":43.01,"sma_20":293.66,"sma_60":280.96,"sma_120":266.82},{"date":"2025-11-14","open":140.1,"high":144.81,"low":139.6,"close":143.51,"volume":13714771,"rsi_14":38.24,"sma_20":293.82,"sma_60":281.45,"sma_120":267.29},{"date":"2025-11-17","open":142.17,"high":143.72,"low":140.13,"close":141.27,"volume":12337677,"rsi_14":30.79,"sma_20":293.59,"sma_60":281.8,"sma_120":267.72},{"date":"2025-11-18","open":140.05,"high":140.77,"low":137.69,"close":138.97,"volume":18373779,"rsi_14":24.96,"sma_20":293.12,"sma_60":282.09,"sma_120":268.12},{"date":"2025-11-19","open":138.98,"high":141.51,"low":138.62,"close":139.94,"volume":13834448,"rsi_14":29.9,"sma_20":292.9,"sma_60":282.39,"sma_120":268.54},{"date":"2025-11-20","open":143.16,"high":143.69,"low":135.23,"close":135.54,"volume":28275886,"rsi_14":24.91,"sma_20":292.05,"sma_60":282.52,"sma_120":268.86},{"date":"2025-11-21","open":135.77,"high":137.88,"low":133.22,"close":136.07,"volume":22479454,"rsi_14":24.67,"sma_20":291.03,"sma_60":282.63,"sma_120":269.17},{"date":"2025-11-24","open":136.98,"high":139.8,"low":136.9,"close":139.31,"volume":10062441,"rsi_14":37.11,"sma_20":290.07,"sma_60":282.92,"sma_120":269.53},{"date":"2025-11-25","open":138.08,"high":140.04,"low":136.12,"close":139.68,"volume":10651665,"rsi_14":36.65,"sma_20":288.99,"sma_60":283.26,"sma_120":269.9},{"date":"2025-11-26","open":141.33,"high":141.94,"low":140.24,"close":141.34,"volume":6679697,"rsi_14":44.85,"sma_20":287.97,"sma_60":283.64,"sma_120":270.27},{"date":"2025-11-28","open":141.63,"high":142.58,"low":141.25,"close":142.55,"volume":3396091,"rsi_14":48.19,"sma_20":287.26,"sma_60":284.03,"sma_120":270.66},{"date":"2025-12-01","open":141.17,"high":143.04,"low":140.73,"close":142.62,"volume":6423270,"rsi_14":40.11,"sma_20":286.55,"sma_60":284.42,"sma_120":271.04},{"date":"2025-12-02","open":143.5,"high":144.95,"low":143.08,"close":144.08,"volume":7859528,"rsi_14":46.04,"sma_20":285.92,"sma_60":284.83,"sma_120":271.45},{"date":"2025-12-03","open":143.39,"high":144.53,"low":142.67,"close":144.43,"volume":5811616,"rsi_14":45.78,"sma_20":285.72,"sma_60":285.24,"sma_120":271.85},{"date":"2025-12-04","open":144.62,"high":145.23,"low":143.93,"close":144.97,"volume":4997634,"rsi_14":55.55,"sma_20":285.52,"sma_60":285.59,"sma_120":272.28},{"date":"2025-12-05","open":145.64,"high":146.73,"low":145.12,"close":146.03,"volume":6539665,"rsi_14":11.38,"sma_20":278.39,"sma_60":283.51,"sma_120":271.47},{"date":"2025-12-08","open":146.85,"high":147.8,"low":146.35,"close":147.05,"volume":8212677,"rsi_14":12.18,"sma_20":271.37,"sma_60":281.46,"sma_120":270.69},{"date":"2025-12-09","open":146.76,"high":147.67,"low":146.39,"close":147.44,"volume":6933245,"rsi_14":12.69,"sma_20":263.99,"sma_60":279.37,"sma_120":269.91},{"date":"2025-12-10","open":147.11,"high":148.64,"low":146.25,"close":148.15,"volume":8961059,"rsi_14":12.07,"sma_20":256.78,"sma_60":277.31,"sma_120":269.15},{"date":"2025-12-11","open":146.49,"high":147.55,"low":144.54,"close":147.39,"volume":9704039,"rsi_14":12.66,"sma_20":249.48,"sma_60":275.25,"sma_120":268.36},{"date":"2025-12-12","open":146.37,"high":146.51,"low":142.7,"close":143.13,"volume":14729231,"rsi_14":11.8,"sma_20":242.33,"sma_60":273.05,"sma_120":267.49},{"date":"2025-12-15","open":143.86,"high":144.07,"low":141.47,"close":141.74,"volume":10650264,"rsi_14":8.21,"sma_20":235.04,"sma_60":270.77,"sma_120":266.6},{"date":"2025-12-16","open":141.36,"high":142.41,"low":140.75,"close":142.0,"volume":10649844,"rsi_14":7.93,"sma_20":227.99,"sma_60":268.43,"sma_120":265.7},{"date":"2025-12-17","open":142.16,"high":142.28,"low":138.78,"close":138.85,"volume":17999968,"rsi_14":5.91,"sma_20":221.0,"sma_60":266.09,"sma_120":264.77},{"date":"2025-12-18","open":141.31,"high":141.86,"low":140.24,"close":140.99,"volume":12204542,"rsi_14":5.74,"sma_20":214.03,"sma_60":263.8,"sma_120":263.84},{"date":"2025-12-19","open":142.03,"high":144.06,"low":142.01,"close":144.04,"volume":14112792,"rsi_14":7.4,"sma_20":207.66,"sma_60":261.58,"sma_120":262.95},{"date":"2025-12-22","open":145.66,"high":145.66,"low":144.3,"close":144.81,"volume":8864472,"rsi_14":6.05,"sma_20":201.25,"sma_60":259.35,"sma_120":262.05},{"date":"2025-12-23","open":144.39,"high":145.63,"low":144.01,"close":145.6,"volume":7546050,"rsi_14":6.11,"sma_20":194.57,"sma_60":257.11,"sma_120":261.12},{"date":"2025-12-24","open":145.44,"high":146.15,"low":145.33,"close":145.95,"volume":3676257,"rsi_14":5.69,"sma_20":187.86,"sma_60":254.85,"sma_120":260.22},{"date":"2025-12-26","open":146.26,"high":146.63,"low":145.89,"close":146.18,"volume":5052923,"rsi_14":49.82,"sma_20":181.0,"sma_60":252.55,"sma_120":259.3},{"date":"2025-12-29","open":145.0,"high":146.03,"low":144.69,"close":145.52,"volume":9822319,"rsi_14":45.31,"sma_20":173.98,"sma_60":250.21,"sma_120":258.37},{"date":"2025-12-30","open":145.5,"high":145.91,"low":145.03,"close":145.06,"volume":6387446,"rsi_14":43.07,"sma_20":166.93,"sma_60":247.89,"sma_120":257.44},{"date":"2025-12-31","open":145.36,"high":145.45,"low":143.55,"close":143.62,"volume":9528387,"rsi_14":37.83,"sma_20":159.66,"sma_60":245.5,"sma_120":256.51},{"date":"2026-01-02","open":145.28,"high":146.17,"low":143.06,"close":143.95,"volume":15299454,"rsi_14":40.41,"sma_20":152.38,"sma_60":243.14,"sma_120":255.58},{"date":"2026-01-05","open":145.66,"high":146.04,"low":143.9,"close":144.27,"volume":17476328,"rsi_14":53.07,"sma_20":145.06,"sma_60":240.71,"sma_120":254.64},{"date":"2026-01-06","open":144.86,"high":146.41,"low":144.28,"close":146.3,"volume":14985672,"rsi_14":63.76,"sma_20":145.06,"sma_60":238.31,"sma_120":253.7},{"date":"2026-01-07","open":146.18,"high":147.03,"low":145.69,"close":146.18,"volume":13957071,"rsi_14":62.67,"sma_20":145.0,"sma_60":236.12,"sma_120":252.75},{"date":"2026-01-08","open":145.58,"high":145.58,"low":143.15,"close":143.89,"volume":16870541,"rsi_14":66.4,"sma_20":144.82,"sma_60":233.77,"sma_120":251.78},{"date":"2026-01-09","open":144.22,"high":146.23,"low":143.68,"close":145.8,"volume":15652618,"rsi_14":65.84,"sma_20":144.69,"sma_60":231.51,"sma_120":250.82},{"date":"2026-01-12","open":144.84,"high":146.93,"low":144.7,"close":146.44,"volume":12867188,"rsi_14":59.03,"sma_20":144.63,"sma_60":229.22,"sma_120":249.88},{"date":"2026-01-13","open":146.5,"high":147.17,"low":145.49,"close":146.13,"volume":16552152,"rsi_14":55.56,"sma_20":144.77,"sma_60":226.92,"sma_120":248.94},{"date":"2026-01-14","open":145.15,"high":145.58,"low":142.98,"close":144.35,"volume":22104224,"rsi_14":45.14,"sma_20":144.89,"sma_60":224.58,"sma_120":247.96},{"date":"2026-01-15","open":146.58,"high":147.22,"low":144.96,"close":145.11,"volume":17370878,"rsi_14":46.84,"sma_20":145.03,"sma_60":222.2,"sma_120":246.99},{"date":"2026-01-16","open":146.37,"high":146.6,"low":144.67,"close":145.27,"volume":14156676,"rsi_14":46.56,"sma_20":145.34,"sma_60":219.82,"sma_120":246.01},{"date":"2026-01-20","open":142.75,"high":143.75,"low":141.27,"close":141.5,"volume":19928075,"rsi_14":37.66,"sma_20":145.36,"sma_60":217.43,"sma_120":244.99},{"date":"2026-01-21","open":142.44,"high":144.69,"low":141.62,"close":143.46,"volume":27892847,"rsi_14":45.52,"sma_20":145.32,"sma_60":215.01,"sma_120":243.98},{"date":"2026-01-22","open":145.26,"high":145.35,"low":143.81,"close":144.53,"volume":12971563,"rsi_14":52.6,"sma_20":145.31,"sma_60":212.53,"sma_120":243.0},{"date":"2026-01-23","open":144.18,"high":145.47,"low":143.4,"close":144.74,"volume":14654456,"rsi_14":52.28,"sma_20":145.26,"sma_60":209.96,"sma_120":242.06},{"date":"2026-01-26","open":144.92,"high":146.36,"low":144.54,"close":145.73,"volume":10195625,"rsi_14":54.05,"sma_20":145.25,"sma_60":207.37,"sma_120":241.1},{"date":"2026-01-27","open":147.07,"high":148.26,"low":146.68,"close":147.69,"volume":12406672,"rsi_14":53.9,"sma_20":145.33,"sma_60":204.77,"sma_120":240.16},{"date":"2026-01-28","open":148.64,"high":149.54,"low":148.25,"close":148.87,"volume":19497406,"rsi_14":57.1,"sma_20":145.5,"sma_60":202.25,"sma_120":239.21},{"date":"2026-01-29","open":147.48,"high":147.57,"low":142.93,"close":146.52,"volume":25580964,"rsi_14":56.89,"sma_20":145.57,"sma_60":199.68,"sma_120":238.24},{"date":"2026-01-30","open":145.69,"high":146.4,"low":142.65,"close":143.53,"volume":18342641,"rsi_14":44.37,"sma_20":145.56,"sma_60":197.05,"sma_120":237.23},{"date":"2026-02-02","open":143.18,"high":145.79,"low":143.05,"close":144.91,"volume":16337576,"rsi_14":46.34,"sma_20":145.61,"sma_60":194.57,"sma_120":236.24},{"date":"2026-02-03","open":145.52,"high":145.62,"low":139.83,"close":141.74,"volume":30343481,"rsi_14":40.75,"sma_20":145.48,"sma_60":192.02,"sma_120":235.18},{"date":"2026-02-04","open":140.49,"high":140.67,"low":135.78,"close":137.79,"volume":45649454,"rsi_14":37.33,"sma_20":145.06,"sma_60":189.5,"sma_120":234.1},{"date":"2026-02-05","open":136.89,"high":138.15,"low":134.75,"close":135.3,"volume":42950873,"rsi_14":32.25,"sma_20":144.51,"sma_60":186.96,"sma_120":233.0},{"date":"2026-02-06","open":137.68,"high":141.13,"low":137.09,"close":140.79,"volume":37131922,"rsi_14":43.2,"sma_20":144.36,"sma_60":184.39,"sma_120":231.96},{"date":"2026-02-09","open":140.26,"high":143.68,"low":139.57,"close":143.01,"volume":24609822,"rsi_14":52.4,"sma_20":144.22,"sma_60":181.89,"sma_120":230.94},{"date":"2026-02-10","open":143.42,"high":143.8,"low":142.04,"close":142.21,"volume":22560393,"rsi_14":47.92,"sma_20":144.01,"sma_60":179.37,"sma_120":229.94},{"date":"2026-02-11","open":144.11,"high":144.42,"low":141.0,"close":142.63,"volume":18897927,"rsi_14":46.74,"sma_20":143.83,"sma_60":176.98,"sma_120":228.97},{"date":"2026-02-12","open":142.97,"high":143.42,"low":138.59,"close":138.88,"volume":32154746,"rsi_14":41.13,"sma_20":143.55,"sma_60":174.49,"sma_120":227.97},{"date":"2026-02-13","open":139.22,"high":140.57,"low":137.6,"close":139.22,"volume":26637122,"rsi_14":39.98,"sma_20":143.26,"sma_60":172.09,"sma_120":226.95},{"date":"2026-02-17","open":138.22,"high":140.07,"low":136.65,"close":139.14,"volume":25669052,"rsi_14":36.06,"sma_20":142.95,"sma_60":169.77,"sma_120":225.93},{"date":"2026-02-18","open":139.72,"high":141.77,"low":138.94,"close":140.57,"volume":13705785,"rsi_14":36.49,"sma_20":142.91,"sma_60":167.43,"sma_120":224.91},{"date":"2026-02-19","open":139.75,"high":140.37,"low":138.94,"close":139.87,"volume":13483972,"rsi_14":38.57,"sma_20":142.73,"sma_60":165.23,"sma_120":223.88},{"date":"2026-02-20","open":138.87,"high":141.41,"low":138.64,"close":140.54,"volume":14942420,"rsi_14":44.41,"sma_20":142.53,"sma_60":163.03,"sma_120":222.83},{"date":"2026-02-23","open":139.84,"high":140.31,"low":137.56,"close":138.19,"volume":22021923,"rsi_14":37.88,"sma_20":142.2,"sma_60":160.68,"sma_120":221.8},{"date":"2026-02-24","open":138.83,"high":140.62,"low":137.88,"close":139.98,"volume":13007843,"rsi_14":46.63,"sma_20":141.91,"sma_60":158.34,"sma_120":220.8},{"date":"2026-02-25","open":140.98,"high":143.0,"low":140.92,"close":142.67,"volume":13131455,"rsi_14":59.71,"sma_20":141.66,"sma_60":155.99,"sma_120":219.81},{"date":"2026-02-26","open":142.54,"high":142.67,"low":138.93,"close":140.67,"volume":19216263,"rsi_14":60.92,"sma_20":141.25,"sma_60":153.57,"sma_120":218.8},{"date":"2026-02-27","open":137.98,"high":139.43,"low":137.61,"close":138.43,"volume":15328602,"rsi_14":44.46,"sma_20":140.84,"sma_60":151.11,"sma_120":217.77},{"date":"2026-03-02","open":136.48,"high":139.65,"low":136.26,"close":139.2,"volume":20140354,"rsi_14":40.36,"sma_20":140.62,"sma_60":148.62,"sma_120":216.72},{"date":"2026-03-03","open":135.85,"high":137.96,"low":134.63,"close":137.17,"volume":34106400,"rsi_14":38.12,"sma_20":140.24,"sma_60":146.08,"sma_120":215.66},{"date":"2026-03-04","open":138.14,"high":140.29,"low":137.71,"close":139.5,"volume":15172601,"rsi_14":43.24,"sma_20":140.12,"sma_60":143.56,"sma_120":214.57},{"date":"2026-03-05","open":139.04,"high":140.94,"low":137.78,"close":139.84,"volume":19410559,"rsi_14":52.43,"sma_20":140.23,"sma_60":143.45,"sma_120":213.48},{"date":"2026-03-06","open":137.49,"high":139.49,"low":136.46,"close":136.96,"volume":19677214,"rsi_14":44.86,"sma_20":140.31,"sma_60":143.28,"sma_120":212.37},{"date":"2026-03-09","open":135.54,"high":139.86,"low":135.12,"close":139.42,"volume":22725976,"rsi_14":50.51,"sma_20":140.24,"sma_60":143.14,"sma_120":211.25},{"date":"2026-03-10","open":139.54,"high":141.01,"low":138.66,"close":139.42,"volume":24318853,"rsi_14":47.58,"sma_20":140.06,"sma_60":142.99,"sma_120":210.15},{"date":"2026-03-11","open":140.39,"high":141.23,"low":139.17,"close":140.09,"volume":14006401,"rsi_14":50.5,"sma_20":139.96,"sma_60":142.86,"sma_120":209.06},{"date":"2026-03-12","open":139.07,"high":139.49,"low":137.4,"close":137.51,"volume":32361321,"rsi_14":43.79,"sma_20":139.7,"sma_60":142.77,"sma_120":207.91},{"date":"2026-03-13","open":138.12,"high":139.37,"low":136.19,"close":136.47,"volume":15701792,"rsi_14":46.37,"sma_20":139.58,"sma_60":142.67,"sma_120":206.72},{"date":"2026-03-16","open":138.39,"high":139.74,"low":138.19,"close":138.45,"volume":16626428,"rsi_14":46.82,"sma_20":139.54,"sma_60":142.61,"sma_120":205.52},{"date":"2026-03-17","open":139.05,"high":139.93,"low":138.6,"close":139.2,"volume":12034647,"rsi_14":42.13,"sma_20":139.54,"sma_60":142.61,"sma_120":204.35},{"date":"2026-03-18","open":138.97,"high":139.73,"low":137.6,"close":137.63,"volume":12634543,"rsi_14":42.93,"sma_20":139.39,"sma_60":142.55,"sma_120":203.18},{"date":"2026-03-19","open":135.67,"high":138.84,"low":135.11,"close":138.1,"volume":18087931,"rsi_14":49.17,"sma_20":139.3,"sma_60":142.45,"sma_120":202.02},{"date":"2026-03-20","open":137.65,"high":137.65,"low":134.0,"close":134.96,"volume":27251819,"rsi_14":40.49,"sma_20":139.02,"sma_60":142.29,"sma_120":200.82},{"date":"2026-03-23","open":137.34,"high":139.04,"low":136.06,"close":136.79,"volume":21818519,"rsi_14":48.65,"sma_20":138.95,"sma_60":142.14,"sma_120":199.62},{"date":"2026-03-24","open":135.89,"high":136.76,"low":134.71,"close":135.99,"volume":16843862,"rsi_14":40.94,"sma_20":138.74,"sma_60":141.97,"sma_120":198.41},{"date":"2026-03-25","open":137.13,"high":137.83,"low":136.12,"close":136.6,"volume":13872406,"rsi_14":41.77,"sma_20":138.43,"sma_60":141.8,"sma_120":197.18},{"date":"2026-03-26","open":135.02,"high":135.36,"low":132.26,"close":132.34,"volume":15434571,"rsi_14":39.14,"sma_20":138.0,"sma_60":141.58,"sma_120":195.9},{"date":"2026-03-27","open":131.37,"high":131.89,"low":129.42,"close":129.77,"volume":15895156,"rsi_14":27.77,"sma_20":137.56,"sma_60":141.32,"sma_120":194.61},{"date":"2026-03-30","open":131.11,"high":131.39,"low":126.53,"close":127.35,"volume":18830030,"rsi_14":24.97,"sma_20":136.96,"sma_60":141.05,"sma_120":193.27},{"date":"2026-03-31","open":129.0,"high":133.06,"low":128.83,"close":132.74,"volume":19405309,"rsi_14":37.13,"sma_20":136.73,"sma_60":140.86,"sma_120":192.0},{"date":"2026-04-01","open":133.96,"high":135.88,"low":133.6,"close":134.75,"volume":17050137,"rsi_14":45.02,"sma_20":136.48,"sma_60":140.7,"sma_120":190.7},{"date":"2026-04-02","open":131.75,"high":135.88,"low":131.2,"close":135.83,"volume":12266188,"rsi_14":48.59,"sma_20":136.27,"sma_60":140.52,"sma_120":189.42},{"date":"2026-04-06","open":136.32,"high":137.09,"low":135.55,"close":136.62,"volume":10147634,"rsi_14":46.37,"sma_20":136.25,"sma_60":140.36,"sma_120":188.24},{"date":"2026-04-07","open":136.01,"high":137.33,"low":133.95,"close":137.27,"volume":8585455,"rsi_14":46.16,"sma_20":136.13,"sma_60":140.24,"sma_120":187.01},{"date":"2026-04-08","open":142.96,"high":143.39,"low":140.57,"close":141.52,"volume":13358980,"rsi_14":56.19,"sma_20":136.22,"sma_60":140.17,"sma_120":185.84},{"date":"2026-04-09","open":141.59,"high":142.02,"low":140.18,"close":141.9,"volume":8235144,"rsi_14":56.06,"sma_20":136.31,"sma_60":140.09,"sma_120":184.65},{"date":"2026-04-10","open":142.33,"high":143.39,"low":141.75,"close":142.45,"volume":9310140,"rsi_14":63.35,"sma_20":136.55,"sma_60":140.03,"sma_120":183.47},{"date":"2026-04-13","open":142.16,"high":145.5,"low":141.96,"close":145.44,"volume":10407699,"rsi_14":65.05,"sma_20":136.99,"sma_60":140.04,"sma_120":182.31},{"date":"2026-04-14","open":146.73,"high":147.76,"low":145.91,"close":147.76,"volume":10183303,"rsi_14":69.45,"sma_20":137.45,"sma_60":140.08,"sma_120":181.14},{"date":"2026-04-15","open":148.09,"high":150.19,"low":147.78,"close":150.12,"volume":10622480,"rsi_14":71.12,"sma_20":137.99,"sma_60":140.16,"sma_120":179.99},{"date":"2026-04-16","open":150.81,"high":152.0,"low":149.57,"close":151.84,"volume":11778014,"rsi_14":83.06,"sma_20":138.69,"sma_60":140.33,"sma_120":178.88},{"date":"2026-04-17","open":153.88,"high":154.62,"low":153.33,"close":154.17,"volume":10630441,"rsi_14":91.73,"sma_20":139.48,"sma_60":140.51,"sma_120":177.76},{"date":"2026-04-20","open":154.12,"high":154.57,"low":152.85,"close":154.38,"volume":8131598,"rsi_14":100.0,"sma_20":140.45,"sma_60":140.67,"sma_120":176.6},{"date":"2026-04-21","open":154.82,"high":155.89,"low":153.97,"close":154.51,"volume":12657267,"rsi_14":100.0,"sma_20":141.33,"sma_60":140.83,"sma_120":175.4},{"date":"2026-04-22","open":156.03,"high":157.97,"low":155.34,"close":157.9,"volume":13830378,"rsi_14":100.0,"sma_20":142.43,"sma_60":141.03,"sma_120":174.2},{"date":"2026-04-23","open":156.58,"high":157.61,"low":153.77,"close":155.66,"volume":12151377,"rsi_14":90.76,"sma_20":143.39,"sma_60":141.16,"sma_120":172.96},{"date":"2026-04-24","open":158.24,"high":160.21,"low":157.41,"close":160.03,"volume":11059778,"rsi_14":91.95,"sma_20":144.77,"sma_60":141.34,"sma_120":171.79},{"date":"2026-04-27","open":159.83,"high":160.43,"low":158.62,"close":160.38,"volume":8963915,"rsi_14":91.86,"sma_20":146.3,"sma_60":141.57,"sma_120":170.63},{"date":"2026-04-28","open":156.92,"high":158.45,"low":155.97,"close":157.66,"volume":9252973,"rsi_14":80.96,"sma_20":147.82,"sma_60":141.8,"sma_120":169.42},{"date":"2026-04-29","open":158.64,"high":158.96,"low":157.56,"close":158.92,"volume":7506934,"rsi_14":81.58,"sma_20":149.13,"sma_60":142.03,"sma_120":168.3},{"date":"2026-04-30","open":159.46,"high":159.61,"low":156.69,"close":159.31,"volume":9276361,"rsi_14":81.47,"sma_20":150.36,"sma_60":142.32,"sma_120":167.17},{"date":"2026-05-01","open":160.2,"high":162.09,"low":159.95,"close":161.68,"volume":10161809,"rsi_14":81.03,"sma_20":151.66,"sma_60":142.72,"sma_120":166.11},{"date":"2026-05-04","open":162.51,"high":163.05,"low":160.69,"close":161.86,"volume":10739960,"rsi_14":79.33,"sma_20":152.92,"sma_60":143.16,"sma_120":165.06},{"date":"2026-05-05","open":163.68,"high":165.82,"low":163.33,"close":165.43,"volume":9813549,"rsi_14":80.33,"sma_20":154.33,"sma_60":143.57,"sma_120":163.98},{"date":"2026-05-06","open":167.68,"high":169.88,"low":166.64,"close":169.83,"volume":11304664,"rsi_14":82.22,"sma_20":155.75,"sma_60":144.01,"sma_120":162.95},{"date":"2026-05-07","open":170.06,"high":171.75,"low":168.5,"close":169.49,"volume":11031513,"rsi_14":79.55,"sma_20":157.13,"sma_60":144.46,"sma_120":161.92},{"date":"2026-05-08","open":171.39,"high":175.39,"low":171.1,"close":175.31,"volume":11222155,"rsi_14":83.19,"sma_20":158.77,"sma_60":145.01,"sma_120":160.99},{"date":"2026-05-11","open":175.94,"high":178.09,"low":175.66,"close":177.67,"volume":10461797,"rsi_14":84.29,"sma_20":160.39,"sma_60":145.65,"sma_120":160.07},{"date":"2026-05-12","open":175.94,"high":176.78,"low":170.99,"close":174.99,"volume":15950695,"rsi_14":75.85,"sma_20":161.75,"sma_60":146.25,"sma_120":159.17},{"date":"2026-05-13","open":177.06,"high":177.53,"low":174.05,"close":176.64,"volume":9817869,"rsi_14":82.33,"sma_20":163.08,"sma_60":146.87,"sma_120":158.32},{"date":"2026-05-14","open":177.15,"high":180.0,"low":176.66,"close":179.29,"volume":11424870,"rsi_14":81.34,"sma_20":164.45,"sma_60":147.51,"sma_120":157.47},{"date":"2026-05-15","open":176.0,"high":178.49,"low":174.42,"close":176.05,"volume":14518963,"rsi_14":73.31,"sma_20":165.55,"sma_60":148.11,"sma_120":156.67},{"date":"2026-05-18","open":177.41,"high":177.64,"low":171.71,"close":174.15,"volume":19162640,"rsi_14":75.14,"sma_20":166.54,"sma_60":148.67,"sma_120":155.85},{"date":"2026-05-19","open":172.48,"high":174.97,"low":170.63,"close":173.03,"volume":15751423,"rsi_14":71.61,"sma_20":167.46,"sma_60":149.25,"sma_120":154.96},{"date":"2026-05-20","open":174.45,"high":177.04,"low":173.74,"close":176.93,"volume":12567497,"rsi_14":74.36,"sma_20":168.42,"sma_60":149.86,"sma_120":154.1},{"date":"2026-05-21","open":175.62,"high":178.77,"low":175.62,"close":178.39,"volume":10873195,"rsi_14":73.7,"sma_20":169.55,"sma_60":150.46,"sma_120":153.22},{"date":"2026-05-22","open":179.82,"high":181.51,"low":179.35,"close":180.18,"volume":10742209,"rsi_14":74.85,"sma_20":170.56,"sma_60":151.11,"sma_120":152.34},{"date":"2026-05-26","open":182.98,"high":185.78,"low":182.37,"close":184.92,"volume":12500330,"rsi_14":75.62,"sma_20":171.79,"sma_60":151.88,"sma_120":151.5},{"date":"2026-05-27","open":185.96,"high":186.04,"low":182.32,"close":184.21,"volume":12300345,"rsi_14":70.94,"sma_20":173.12,"sma_60":152.63,"sma_120":150.62},{"date":"2026-05-28","open":184.61,"high":187.36,"low":183.57,"close":186.63,"volume":11167566,"rsi_14":73.53,"sma_20":174.51,"sma_60":153.45,"sma_120":149.77},{"date":"2026-05-29","open":189.11,"high":191.4,"low":188.97,"close":190.79,"volume":15040309,"rsi_14":72.27,"sma_20":176.08,"sma_60":154.31,"sma_120":148.93},{"date":"2026-06-01","open":192.09,"high":196.27,"low":190.92,"close":195.53,"volume":18968777,"rsi_14":74.05,"sma_20":177.78,"sma_60":155.23,"sma_120":149.34},{"date":"2026-06-02","open":196.22,"high":198.14,"low":195.52,"close":197.98,"volume":10175184,"rsi_14":81.14,"sma_20":179.58,"sma_60":156.25,"sma_120":149.76},{"date":"2026-06-03","open":198.13,"high":198.49,"low":194.29,"close":196.0,"volume":11582093,"rsi_14":75.99,"sma_20":181.11,"sma_60":157.19,"sma_120":150.16},{"date":"2026-06-04","open":191.29,"high":194.51,"low":189.47,"close":192.94,"volume":13142622,"rsi_14":68.13,"sma_20":182.27,"sma_60":158.08,"sma_120":150.53},{"date":"2026-06-05","open":188.66,"high":189.0,"low":179.59,"close":180.09,"volume":26816074,"rsi_14":54.27,"sma_20":182.8,"sma_60":158.74,"sma_120":150.8},{"date":"2026-06-08","open":185.0,"high":186.49,"low":182.95,"close":183.96,"volume":14684968,"rsi_14":59.96,"sma_20":183.24,"sma_60":159.52,"sma_120":151.14},{"date":"2026-06-09","open":185.69,"high":186.86,"low":172.68,"close":180.56,"volume":29884444,"rsi_14":57.3,"sma_20":183.38,"sma_60":160.25,"sma_120":151.46},{"date":"2026-06-10","open":177.95,"high":182.19,"low":175.94,"close":176.42,"volume":20059836,"rsi_14":49.51,"sma_20":183.45,"sma_60":160.88,"sma_120":151.75},{"date":"2026-06-11","open":177.58,"high":183.44,"low":176.29,"close":182.99,"volume":18238394,"rsi_14":54.05,"sma_20":183.77,"sma_60":161.61,"sma_120":152.11},{"date":"2026-06-12","open":183.02,"high":185.62,"low":181.43,"close":184.58,"volume":15014349,"rsi_14":53.89,"sma_20":184.03,"sma_60":162.39,"sma_120":152.47},{"date":"2026-06-15","open":190.15,"high":191.85,"low":189.53,"close":191.56,"volume":13097839,"rsi_14":55.64,"sma_20":184.81,"sma_60":163.28,"sma_120":152.87},{"date":"2026-06-16","open":191.0,"high":192.02,"low":186.21,"close":186.22,"volume":10077157,"rsi_14":51.58,"sma_20":185.41,"sma_60":164.13,"sma_120":153.21},{"date":"2026-06-17","open":188.78,"high":189.76,"low":185.08,"close":185.58,"volume":14396140,"rsi_14":49.15,"sma_20":186.04,"sma_60":164.95,"sma_120":153.54},{"date":"2026-06-18","open":190.19,"high":191.77,"low":189.16,"close":191.21,"volume":12101594,"rsi_14":50.33,"sma_20":186.76,"sma_60":165.87,"sma_120":153.92},{"date":"2026-06-22","open":192.95,"high":194.3,"low":190.86,"close":192.15,"volume":11313040,"rsi_14":46.96,"sma_20":187.44,"sma_60":166.79,"sma_120":154.3},{"date":"2026-06-23","open":184.68,"high":187.25,"low":183.7,"close":184.19,"volume":14633591,"rsi_14":39.18,"sma_20":187.63,"sma_60":167.65,"sma_120":154.62},{"date":"2026-06-24","open":184.06,"high":185.66,"low":180.79,"close":183.05,"volume":12323693,"rsi_14":39.7,"sma_20":187.52,"sma_60":168.54,"sma_120":154.93},{"date":"2026-06-25","open":188.15,"high":188.41,"low":180.38,"close":184.57,"volume":13230220,"rsi_14":43.11,"sma_20":187.53,"sma_60":169.49,"sma_120":155.27},{"date":"2026-06-26","open":181.0,"high":183.11,"low":179.76,"close":181.11,"volume":13433883,"rsi_14":50.76,"sma_20":187.24,"sma_60":170.29,"sma_120":155.58},{"date":"2026-06-29","open":183.12,"high":185.66,"low":178.67,"close":185.41,"volume":11857031,"rsi_14":51.15,"sma_20":186.96,"sma_60":171.13,"sma_120":155.92},{"date":"2026-06-30","open":185.76,"high":190.94,"low":185.6,"close":190.52,"volume":10729882,"rsi_14":58.84,"sma_20":186.7,"sma_60":172.04,"sma_120":156.28},{"date":"2026-07-01","open":186.83,"high":187.98,"low":185.38,"close":185.62,"volume":9960304,"rsi_14":58.04,"sma_20":186.07,"sma_60":172.86,"sma_120":156.61},{"date":"2026-07-02","open":185.49,"high":187.38,"low":178.72,"close":180.59,"volume":14192634,"rsi_14":47.59,"sma_20":185.29,"sma_60":173.58,"sma_120":156.91},{"date":"2026-07-06","open":182.66,"high":185.71,"low":182.04,"close":183.57,"volume":8923121,"rsi_14":48.9,"sma_20":184.81,"sma_60":174.28,"sma_120":157.22},{"date":"2026-07-07","open":179.84,"high":180.72,"low":176.36,"close":179.18,"volume":12254781,"rsi_14":38.13,"sma_20":184.75,"sma_60":174.89,"sma_120":157.49},{"date":"2026-07-08","open":177.48,"high":181.63,"low":177.15,"close":181.4,"volume":10528340,"rsi_14":44.96,"sma_20":184.61,"sma_60":175.54,"sma_120":157.78},{"date":"2026-07-09","open":184.76,"high":186.4,"low":183.56,"close":185.35,"volume":7756590,"rsi_14":49.58,"sma_20":184.84,"sma_60":176.2,"sma_120":158.12},{"date":"2026-07-10","open":184.0,"high":186.23,"low":183.09,"close":185.78,"volume":6162013,"rsi_14":44.12,"sma_20":185.3,"sma_60":176.83,"sma_120":158.46},{"date":"2026-07-13","open":183.1,"high":183.9,"low":180.54,"close":181.28,"volume":8595097,"rsi_14":39.53,"sma_20":185.2,"sma_60":177.35,"sma_120":158.75},{"date":"2026-07-14","open":183.71,"high":184.43,"low":181.33,"close":183.62,"volume":6399550,"rsi_14":49.38,"sma_20":185.14,"sma_60":177.88,"sma_120":159.1},{"date":"2026-07-15","open":185.11,"high":185.29,"low":178.22,"close":181.58,"volume":9256842,"rsi_14":48.44,"sma_20":184.63,"sma_60":178.33,"sma_120":159.42},{"date":"2026-07-16","open":179.0,"high":179.48,"low":176.41,"close":177.52,"volume":8666508,"rsi_14":42.91,"sma_20":184.19,"sma_60":178.71,"sma_120":159.69},{"date":"2026-07-17","open":172.85,"high":177.92,"low":171.34,"close":175.59,"volume":12036704,"rsi_14":44.27,"sma_20":183.68,"sma_60":179.06,"sma_120":159.94},{"date":"2026-07-20","open":177.19,"high":178.7,"low":175.52,"close":175.71,"volume":7638589,"rsi_14":38.98,"sma_20":182.89,"sma_60":179.35,"sma_120":160.19},{"date":"2026-07-21","open":179.56,"high":181.01,"low":178.17,"close":180.78,"volume":7506833,"rsi_14":38.92,"sma_20":182.32,"sma_60":179.77,"sma_120":160.46},{"date":"2026-07-22","open":178.16,"high":181.43,"low":178.15,"close":180.27,"volume":5357598,"rsi_14":43.24,"sma_20":182.13,"sma_60":180.1,"sma_120":160.72},{"date":"2026-07-23","open":178.8,"high":180.39,"low":177.2,"close":178.45,"volume":7177020,"rsi_14":47.06,"sma_20":181.9,"sma_60":180.4,"sma_120":160.99},{"date":"2026-07-24","open":177.82,"high":179.01,"low":175.05,"close":175.88,"volume":7739565,"rsi_14":39.3,"sma_20":181.46,"sma_60":180.7,"sma_120":161.25},{"date":"2026-07-27","open":177.83,"high":178.3,"low":171.73,"close":174.3,"volume":8376633,"rsi_14":42.64,"sma_20":181.12,"sma_60":180.96,"sma_120":161.49},{"date":"2026-07-28","open":171.21,"high":172.17,"low":167.54,"close":171.09,"volume":10049334,"rsi_14":34.9,"sma_20":180.4,"sma_60":181.15,"sma_120":161.74},{"date":"2026-07-29","open":171.12,"high":172.51,"low":166.46,"close":166.57,"volume":14380490,"rsi_14":22.94,"sma_20":179.21,"sma_60":181.23,"sma_120":161.97},{"date":"2026-07-30","open":172.81,"high":176.09,"low":172.16,"close":175.73,"volume":15103710,"rsi_14":38.43,"sma_20":178.71,"sma_60":181.46,"sma_120":162.31},{"date":"2026-07-31","open":177.46,"high":178.62,"low":172.7,"close":175.35,"volume":9146173,"rsi_14":42.46,"sma_20":178.45,"sma_60":181.62,"sma_120":162.59},{"date":"2026-08-03","open":174.01,"high":178.92,"low":173.04,"close":178.04,"volume":9343373,"rsi_14":42.97,"sma_20":178.17,"sma_60":181.75,"sma_120":162.88},{"date":"2026-08-04","open":182.52,"high":187.71,"low":181.87,"close":186.9,"volume":13495817,"rsi_14":55.72,"sma_20":178.56,"sma_60":182.04,"sma_120":163.25},{"date":"2026-08-05","open":187.34,"high":188.62,"low":185.71,"close":185.91,"volume":7571369,"rsi_14":59.65,"sma_20":178.78,"sma_60":182.21,"sma_120":163.61},{"date":"2026-08-06","open":183.19,"high":186.91,"low":182.06,"close":185.33,"volume":6706016,"rsi_14":61.59,"sma_20":178.78,"sma_60":182.34,"sma_120":163.99},{"date":"2026-08-07","open":187.99,"high":188.73,"low":185.74,"close":187.97,"volume":6361238,"rsi_14":63.74,"sma_20":178.89,"sma_60":182.55,"sma_120":164.4},{"date":"2026-08-10","open":188.08,"high":188.84,"low":186.26,"close":186.32,"volume":6486751,"rsi_14":56.76,"sma_20":179.15,"sma_60":182.71,"sma_120":164.79},{"date":"2026-08-11","open":187.69,"high":187.71,"low":185.07,"close":186.09,"volume":5759202,"rsi_14":57.12,"sma_20":179.27,"sma_60":182.82,"sma_120":165.16},{"date":"2026-08-12","open":189.47,"high":189.59,"low":188.33,"close":188.86,"volume":5887231,"rsi_14":62.44,"sma_20":179.63,"sma_60":183.03,"sma_120":165.57},{"date":"2026-08-13","open":189.13,"high":191.74,"low":188.86,"close":190.77,"volume":4873867},{"date":"2026-08-14","open":191.14,"high":191.35,"low":189.25,"close":190.01,"volume":3634377,"rsi_14":69.47,"sma_20":181.02,"sma_60":183.58,"sma_120":166.41},{"date":"2026-08-17","open":190.79,"high":191.75,"low":190.1,"close":190.32,"volume":6099468,"rsi_14":75.65,"sma_20":181.75,"sma_60":183.8,"sma_120":166.83},{"date":"2026-08-18","open":186.29,"high":187.5,"low":184.33,"close":185.62,"volume":8436259,"rsi_14":75.23,"sma_20":181.99,"sma_60":183.91,"sma_120":167.18},{"date":"2026-08-19","open":186.39,"high":186.91,"low":182.41,"close":183.64,"volume":7310368,"rsi_14":62.97,"sma_20":182.16,"sma_60":183.97,"sma_120":167.54},{"date":"2026-08-20","open":183.47,"high":184.71,"low":182.66,"close":183.1,"volume":5012105,"rsi_14":62.74,"sma_20":182.39,"sma_60":183.94,"sma_120":167.91},{"date":"2026-08-21","open":184.42,"high":184.56,"low":181.9,"close":183.31,"volume":5781767,"rsi_14":59.42,"sma_20":182.76,"sma_60":183.92,"sma_120":168.28},{"date":"2026-08-24","open":181.68,"high":181.88,"low":178.81,"close":180.05,"volume":6544935,"rsi_14":34.75,"sma_20":183.05,"sma_60":183.8,"sma_120":168.63},{"date":"2026-08-25","open":182.11,"high":183.02,"low":180.59,"close":181.74,"volume":5364934,"rsi_14":41.13,"sma_20":183.58,"sma_60":183.65,"sma_120":168.98},{"date":"2026-08-26","open":180.71,"high":183.34,"low":180.71,"close":182.84,"volume":4671370,"rsi_14":44.87,"sma_20":184.4,"sma_60":183.43,"sma_120":169.33},{"date":"2026-08-27","open":186.47,"high":188.74,"low":185.67,"close":188.61,"volume":8139215,"rsi_14":51.14,"sma_20":185.04,"sma_60":183.27,"sma_120":169.76},{"date":"2026-08-28","open":188.07,"high":188.67,"low":185.51,"close":185.69,"volume":6302813,"rsi_14":48.95,"sma_20":185.56,"sma_60":183.1,"sma_120":170.14},{"date":"2026-08-31","open":185.78,"high":186.65,"low":185.28,"close":186.5,"volume":4877266,"rsi_14":50.71,"sma_20":185.98,"sma_60":182.99,"sma_120":170.53},{"date":"2026-09-01","open":183.7,"high":184.92,"low":182.63,"close":183.64,"volume":7651287,"rsi_14":41.0,"sma_20":185.82,"sma_60":183.04,"sma_120":170.89},{"date":"2026-09-02","open":183.46,"high":183.78,"low":182.27,"close":183.6,"volume":5706707,"rsi_14":36.74,"sma_20":185.7,"sma_60":183.03,"sma_120":171.28},{"date":"2026-09-03","open":183.52,"high":186.32,"low":182.49,"close":185.97,"volume":6094599,"rsi_14":42.93,"sma_20":185.73,"sma_60":183.12,"sma_120":171.69},{"date":"2026-09-04","open":187.19,"high":188.2,"low":186.42,"close":187.28,"volume":5105560,"rsi_14":44.9,"sma_20":185.7,"sma_60":183.3,"sma_120":172.09},{"date":"2026-09-08","open":188.64,"high":189.08,"low":187.02,"close":187.87,"volume":8425293,"rsi_14":54.42,"sma_20":185.78,"sma_60":183.37,"sma_120":172.49},{"date":"2026-09-09","open":187.53,"high":188.83,"low":187.15,"close":187.87,"volume":5993489,"rsi_14":59.12,"sma_20":185.87,"sma_60":183.43,"sma_120":172.91},{"date":"2026-09-10","open":185.24,"high":186.52,"low":184.56,"close":185.22,"volume":5571344},{"date":"2026-09-11","open":187.35,"high":188.64,"low":186.88,"close":187.67,"volume":6535157,"rsi_14":57.84,"sma_20":185.53,"sma_60":183.34,"sma_120":173.73},{"date":"2026-09-14","open":183.0,"high":185.6,"low":182.08,"close":184.28,"volume":8537788},{"date":"2026-09-15","open":184.5,"high":185.07,"low":183.46,"close":183.74,"volume":6148635,"rsi_14":53.73,"sma_20":184.91,"sma_60":183.18,"sma_120":174.53},{"date":"2026-09-16","open":184.93,"high":186.13,"low":182.42,"close":183.93,"volume":8068958},{"date":"2026-09-17","open":187.3,"high":188.53,"low":186.73,"close":188.06,"volume":7392633,"rsi_14":48.87,"sma_20":185.05,"sma_60":183.11,"sma_120":175.38},{"date":"2026-09-18","open":189.23,"high":189.81,"low":187.52,"close":189.6,"volume":6999752,"rsi_14":58.57,"sma_20":185.37,"sma_60":183.22,"sma_120":175.88},{"date":"2026-09-21","open":191.79,"high":195.09,"low":190.97,"close":194.85,"volume":9047358,"rsi_14":65.29,"sma_20":185.95,"sma_60":183.39,"sma_120":176.44},{"date":"2026-09-22","open":194.59,"high":196.5,"low":194.47,"close":196.27,"volume":8737052},{"date":"2026-09-23","open":196.66,"high":196.68,"low":193.82,"close":195.34,"volume":5854181,"rsi_14":71.94,"sma_20":187.44,"sma_60":183.81,"sma_120":177.47},{"date":"2026-09-24","open":193.0,"high":195.2,"low":192.61,"close":194.71,"volume":6359329,"rsi_14":67.39,"sma_20":188.03,"sma_60":183.88,"sma_120":177.96},{"date":"2026-09-25","open":195.53,"high":196.94,"low":195.05,"close":196.27,"volume":6005591,"rsi_14":67.79,"sma_20":188.42,"sma_60":184.06,"sma_120":178.46},{"date":"2026-09-28","open":195.24,"high":196.15,"low":192.68,"close":194.53,"volume":6957705},{"date":"2026-09-29","open":196.04,"high":196.16,"low":193.95,"close":194.5,"volume":6184005,"rsi_14":62.53,"sma_20":189.26,"sma_60":184.47,"sma_120":179.37},{"date":"2026-09-30","open":195.47,"high":197.06,"low":195.26,"close":195.75,"volume":9114202},{"date":"2026-10-01","open":196.87,"high":198.54,"low":195.54,"close":197.81,"volume":10923318,"rsi_14":70.64,"sma_20":190.58,"sma_60":185.02,"sma_120":180.28},{"date":"2026-10-02","open":201.16,"high":201.39,"low":199.35,"close":199.81,"volume":8943017,"rsi_14":83.37,"sma_20":191.27,"sma_60":185.26,"sma_120":180.73},{"date":"2026-10-05","open":200.27,"high":201.3,"low":199.95,"close":200.93,"volume":6595257},{"date":"2026-10-06","open":202.48,"high":203.25,"low":201.87,"close":202.0,"volume":6125962,"rsi_14":86.53,"sma_20":192.66,"sma_60":185.86,"sma_120":181.6},{"date":"2026-10-07","open":200.28,"high":201.56,"low":199.63,"close":201.39,"volume":6327490},{"date":"2026-10-08","open":199.75,"high":201.26,"low":196.48,"close":197.78,"volume":9131695,"rsi_14":67.6,"sma_20":193.96,"sma_60":186.43,"sma_120":182.38},{"date":"2026-10-09","open":199.4,"high":199.41,"low":197.38,"close":198.78,"volume":5564734,"rsi_14":60.33,"sma_20":194.52,"sma_60":186.78,"sma_120":182.75},{"date":"2026-10-12","open":198.07,"high":198.18,"low":195.82,"close":196.36,"volume":5207750,"rsi_14":50.12,"sma_20":195.12,"sma_60":187.13,"sma_120":183.09},{"date":"2026-10-13","open":194.2,"high":196.34,"low":193.92,"close":196.28,"volume":6754373,"rsi_14":52.34,"sma_20":195.75,"sma_60":187.47,"sma_120":183.41},{"date":"2026-10-14","open":193.99,"high":194.66,"low":189.73,"close":190.43,"volume":11966917,"rsi_14":41.16,"sma_20":196.07,"sma_60":187.63,"sma_120":183.7},{"date":"2026-10-15","open":186.38,"high":189.51,"low":184.84,"close":189.19,"volume":13748667,"rsi_14":35.23,"sma_20":196.13,"sma_60":187.78,"sma_120":183.94},{"date":"2026-10-16","open":188.28,"high":188.54,"low":182.82,"close":183.47,"volume":15311112,"rsi_14":30.27,"sma_20":195.82,"sma_60":187.86,"sma_120":184.13},{"date":"2026-10-19","open":186.99,"high":188.02,"low":185.61,"close":185.96,"volume":9092757,"rsi_14":35.86,"sma_20":195.37,"sma_60":188.03,"sma_120":184.37},{"date":"2026-10-20","open":184.27,"high":187.05,"low":182.81,"close":185.44,"volume":9220968,"rsi_14":32.72,"sma_20":194.84,"sma_60":188.22,"sma_120":184.59},{"date":"2026-10-21","open":187.53,"high":189.11,"low":186.47,"close":188.54,"volume":9596398,"rsi_14":35.01,"sma_20":194.5,"sma_60":188.51,"sma_120":184.83},{"date":"2026-10-22","open":184.84,"high":185.47,"low":181.51,"close":182.37,"volume":12095897,"rsi_14":25.09,"sma_20":193.88,"sma_60":188.77,"sma_120":185.0},{"date":"2026-10-23","open":182.37,"high":183.28,"low":182.37,"close":183.28,"volume":0,"rsi_14":25.09,"sma_20":193.88,"sma_60":188.77,"sma_120":185.0}],"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 Technology Select Sector SPDR ETF","phase":"above-fold","symbol_resolved":true}