{"status":"ok","report":{"price_analysis":{"current":181.32,"change_1d":1.3,"change_7d":2.6,"change_30d":9.7,"high_30d":182.245,"low_30d":165.11,"position_in_range":95.0,"support":166.82,"resistance":180.53},"summary":"State Street Health Care Select Sector SPDR ETF(XLV)은(는) S&P 500 Health Care를 추종하는 ETF입니다, 순자산 $38.25B. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 78.6로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(2.79)가 시그널선(1.64)을 상회합니다(골든크로스). 현재가가 SMA20(172)과 SMA60(170) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 163~181 (현재 위치 100%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 79","rsi_14":78.56603773584902,"macd":2.790952822045,"macd_signal":1.6438650478183137,"sma_20":172.04850000000002,"sma_60":169.90999999999997,"bb_upper":181.2566860863039,"bb_lower":162.84031391369615,"atr_14":3.1146428571428566},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"C","percentile":73,"summary":"RSI 79","metrics":[{"name":"RSI (14)","value":78.6,"unit":"","percentile":79,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":9.7,"unit":"%","percentile":70,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["RSI 79 과매수 구간"],"catalysts":["이동평균선 정배열 상승 추세"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 79 과매수 구간"],"catalysts":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":1.5611,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.56,"summary":"배당수익률 1.56%","metrics":[{"name":"배당수익률","value":1.56,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:09:58.524023+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"available"},"prices":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"price_history":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-22"}}},"is_etf":true,"etf":{"base_index":"S&P 500 Health Care","issuer":"State Street Investment Management","category":"Health","expense_ratio":0.08,"aum":38248288000.0,"aum_display":"$38.25B","dividend_yield":1.68,"tracking_error":null,"holdings":[{"ticker":"LLY","name":"Eli Lilly and Co","weight":16.18},{"ticker":"JNJ","name":"Johnson & Johnson","weight":10.03},{"ticker":"ABBV","name":"AbbVie Inc","weight":7.11},{"ticker":"UNH","name":"UnitedHealth Group Inc","weight":6.37},{"ticker":"MRK","name":"Merck & Co Inc","weight":5.45},{"ticker":"TMO","name":"Thermo Fisher Scientific Inc","weight":3.42},{"ticker":"AMGN","name":"Amgen Inc","weight":3.35},{"ticker":"GILD","name":"Gilead Sciences Inc","weight":3.08},{"ticker":"ISRG","name":"Intuitive Surgical Inc","weight":2.79},{"ticker":"PFE","name":"Pfizer Inc","weight":2.75}],"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":181.32,"change_pct":1.33,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-11-25","close":141.0286},{"date":"2024-11-26","close":141.7853},{"date":"2024-11-27","close":142.5419},{"date":"2024-11-29","close":142.9881},{"date":"2024-12-02","close":142.7359},{"date":"2024-12-03","close":142.4158},{"date":"2024-12-04","close":142.3382},{"date":"2024-12-05","close":140.7474},{"date":"2024-12-06","close":139.952},{"date":"2024-12-09","close":140.3593},{"date":"2024-12-10","close":139.7774},{"date":"2024-12-11","close":137.8762},{"date":"2024-12-12","close":136.7801},{"date":"2024-12-13","close":136.7607},{"date":"2024-12-16","close":135.131},{"date":"2024-12-17","close":135.0341},{"date":"2024-12-18","close":133.2007},{"date":"2024-12-19","close":132.1919},{"date":"2024-12-20","close":133.8604},{"date":"2024-12-23","close":135.1972},{"date":"2024-12-24","close":135.7526},{"date":"2024-12-26","close":136.0255},{"date":"2024-12-27","close":135.3921},{"date":"2024-12-30","close":133.7259},{"date":"2024-12-31","close":134.0474},{"date":"2025-01-02","close":134.0864},{"date":"2025-01-03","close":135.4018},{"date":"2025-01-06","close":135.4603},{"date":"2025-01-07","close":136.1326},{"date":"2025-01-08","close":136.8342},{"date":"2025-01-10","close":136.0644},{"date":"2025-01-13","close":137.8378},{"date":"2025-01-14","close":136.4152},{"date":"2025-01-15","close":136.9706},{"date":"2025-01-16","close":137.5163},{"date":"2025-01-17","close":136.5906},{"date":"2025-01-21","close":138.8512},{"date":"2025-01-22","close":138.5394},{"date":"2025-01-23","close":140.3907},{"date":"2025-01-24","close":140.6148},{"date":"2025-01-27","close":143.7719},{"date":"2025-01-28","close":142.7683},{"date":"2025-01-29","close":141.9303},{"date":"2025-01-30","close":143.5673},{"date":"2025-01-31","close":143.1093},{"date":"2025-02-03","close":143.6647},{"date":"2025-02-04","close":143.2749},{"date":"2025-02-05","close":144.6488},{"date":"2025-02-06","close":143.3529},{"date":"2025-02-07","close":142.6806},{"date":"2025-02-10","close":142.5539},{"date":"2025-02-11","close":142.2908},{"date":"2025-02-12","close":142.0862},{"date":"2025-02-13","close":142.6416},{"date":"2025-02-14","close":141.0923},{"date":"2025-02-18","close":140.8195},{"date":"2025-02-19","close":142.6513},{"date":"2025-02-20","close":143.4503},{"date":"2025-02-21","close":142.6806},{"date":"2025-02-24","close":143.8401},{"date":"2025-02-25","close":145.0776},{"date":"2025-02-26","close":144.035},{"date":"2025-02-27","close":143.4503},{"date":"2025-02-28","close":145.1165},{"date":"2025-03-03","close":145.7499},{"date":"2025-03-04","close":144.3955},{"date":"2025-03-05","close":145.8474},{"date":"2025-03-06","close":145.4478},{"date":"2025-03-07","close":145.4576},{"date":"2025-03-10","close":143.8888},{"date":"2025-03-11","close":142.32},{"date":"2025-03-12","close":140.8974},{"date":"2025-03-13","close":140.1471},{"date":"2025-03-14","close":141.2189},{"date":"2025-03-17","close":143.0119},{"date":"2025-03-18","close":143.08},{"date":"2025-03-19","close":143.158},{"date":"2025-03-20","close":143.2457},{"date":"2025-03-21","close":142.8462},{"date":"2025-03-24","close":143.9369},{"date":"2025-03-25","close":142.0979},{"date":"2025-03-26","close":141.5795},{"date":"2025-03-27","close":141.8045},{"date":"2025-03-28","close":141.3643},{"date":"2025-03-31","close":142.8218},{"date":"2025-04-01","close":140.2101},{"date":"2025-04-02","close":141.1491},{"date":"2025-04-03","close":140.0046},{"date":"2025-04-04","close":132.326},{"date":"2025-04-07","close":131.5338},{"date":"2025-04-08","close":130.0763},{"date":"2025-04-09","close":135.7301},{"date":"2025-04-10","close":131.9445},{"date":"2025-04-11","close":133.8813},{"date":"2025-04-14","close":135.5148},{"date":"2025-04-15","close":134.6834},{"date":"2025-04-16","close":133.314},{"date":"2025-04-17","close":132.5315},{"date":"2025-04-21","close":129.6752},{"date":"2025-04-22","close":132.1109},{"date":"2025-04-23","close":132.7662},{"date":"2025-04-24","close":134.39},{"date":"2025-04-25","close":135.0356},{"date":"2025-04-28","close":135.5736},{"date":"2025-04-29","close":136.2387},{"date":"2025-04-30","close":137.4027},{"date":"2025-05-01","close":133.6564},{"date":"2025-05-02","close":135.5051},{"date":"2025-05-05","close":135.1236},{"date":"2025-05-06","close":131.3968},{"date":"2025-05-07","close":132.4043},{"date":"2025-05-08","close":131.211},{"date":"2025-05-09","close":129.7828},{"date":"2025-05-12","close":132.9912},{"date":"2025-05-13","close":128.9905},{"date":"2025-05-14","close":125.9582},{"date":"2025-05-15","close":127.6113},{"date":"2025-05-16","close":130.1839},{"date":"2025-05-19","close":131.4359},{"date":"2025-05-20","close":131.7587},{"date":"2025-05-21","close":128.7068},{"date":"2025-05-22","close":127.6993},{"date":"2025-05-23","close":127.4939},{"date":"2025-05-27","close":129.2742},{"date":"2025-05-28","close":128.609},{"date":"2025-05-29","close":129.4698},{"date":"2025-05-30","close":129.7437},{"date":"2025-06-02","close":129.822},{"date":"2025-06-03","close":130.1252},{"date":"2025-06-04","close":130.3795},{"date":"2025-06-05","close":130.2034},{"date":"2025-06-06","close":131.4457},{"date":"2025-06-09","close":131.2207},{"date":"2025-06-10","close":132.7173},{"date":"2025-06-11","close":132.7858},{"date":"2025-06-12","close":133.8226},{"date":"2025-06-13","close":133.1575},{"date":"2025-06-16","close":132.7467},{"date":"2025-06-17","close":130.5556},{"date":"2025-06-18","close":130.3306},{"date":"2025-06-20","close":129.7046},{"date":"2025-06-23","close":129.8913},{"date":"2025-06-24","close":131.4835},{"date":"2025-06-25","close":131.6014},{"date":"2025-06-26","close":131.916},{"date":"2025-06-27","close":131.6309},{"date":"2025-06-30","close":132.4762},{"date":"2025-07-01","close":134.3632},{"date":"2025-07-02","close":133.0364},{"date":"2025-07-03","close":133.174},{"date":"2025-07-07","close":132.0535},{"date":"2025-07-08","close":132.6531},{"date":"2025-07-09","close":133.1641},{"date":"2025-07-10","close":133.9799},{"date":"2025-07-11","close":132.8693},{"date":"2025-07-14","close":132.7121},{"date":"2025-07-15","close":130.3238},{"date":"2025-07-16","close":131.9454},{"date":"2025-07-17","close":130.4417},{"date":"2025-07-18","close":129.5768},{"date":"2025-07-21","close":128.8397},{"date":"2025-07-22","close":131.2378},{"date":"2025-07-23","close":133.9308},{"date":"2025-07-24","close":133.4295},{"date":"2025-07-25","close":134.1371},{"date":"2025-07-28","close":132.9676},{"date":"2025-07-29","close":132.1314},{"date":"2025-07-30","close":131.8955},{"date":"2025-07-31","close":128.1998},{"date":"2025-08-01","close":128.8879},{"date":"2025-08-04","close":130.7357},{"date":"2025-08-05","close":130.2344},{"date":"2025-08-06","close":128.2785},{"date":"2025-08-07","close":126.8041},{"date":"2025-08-08","close":127.9344},{"date":"2025-08-11","close":128.0622},{"date":"2025-08-12","close":128.9468},{"date":"2025-08-13","close":131.0109},{"date":"2025-08-14","close":131.6695},{"date":"2025-08-15","close":133.881},{"date":"2025-08-18","close":133.5665},{"date":"2025-08-19","close":134.4216},{"date":"2025-08-20","close":135.1489},{"date":"2025-08-21","close":134.6968},{"date":"2025-08-22","close":135.8075},{"date":"2025-08-25","close":133.8712},{"date":"2025-08-26","close":134.7066},{"date":"2025-08-27","close":134.628},{"date":"2025-08-28","close":134.0972},{"date":"2025-08-29","close":135.0801},{"date":"2025-09-02","close":135.2079},{"date":"2025-09-03","close":134.569},{"date":"2025-09-04","close":135.0801},{"date":"2025-09-05","close":135.5421},{"date":"2025-09-08","close":135.4929},{"date":"2025-09-09","close":136.2203},{"date":"2025-09-10","close":134.9818},{"date":"2025-09-11","close":137.331},{"date":"2025-09-12","close":135.7485},{"date":"2025-09-15","close":134.5887},{"date":"2025-09-16","close":134.5887},{"date":"2025-09-17","close":134.8541},{"date":"2025-09-18","close":135.1194},{"date":"2025-09-19","close":134.9425},{"date":"2025-09-22","close":134.908},{"date":"2025-09-23","close":135.2141},{"date":"2025-09-24","close":134.671},{"date":"2025-09-25","close":132.4395},{"date":"2025-09-26","close":133.7922},{"date":"2025-09-29","close":134.1872},{"date":"2025-09-30","close":137.416},{"date":"2025-10-01","close":141.6618},{"date":"2025-10-02","close":141.3853},{"date":"2025-10-03","close":142.9948},{"date":"2025-10-06","close":142.3036},{"date":"2025-10-07","close":142.4122},{"date":"2025-10-08","close":142.6887},{"date":"2025-10-09","close":142.3727},{"date":"2025-10-10","close":140.3189},{"date":"2025-10-13","close":140.1609},{"date":"2025-10-14","close":140.546},{"date":"2025-10-15","close":140.7633},{"date":"2025-10-16","close":140.5263},{"date":"2025-10-17","close":141.4643},{"date":"2025-10-20","close":142.9651},{"date":"2025-10-21","close":143.3009},{"date":"2025-10-22","close":144.1204},{"date":"2025-10-23","close":144.1994},{"date":"2025-10-24","close":144.1895},{"date":"2025-10-27","close":144.5252},{"date":"2025-10-28","close":143.6168},{"date":"2025-10-29","close":142.1654},{"date":"2025-10-30","close":142.4813},{"date":"2025-10-31","close":142.432},{"date":"2025-11-03","close":142.6294},{"date":"2025-11-04","close":143.2712},{"date":"2025-11-05","close":143.8242},{"date":"2025-11-06","close":144.1007},{"date":"2025-11-07","close":144.2981},{"date":"2025-11-10","close":145.4238},{"date":"2025-11-11","close":148.7809},{"date":"2025-11-12","close":150.8939},{"date":"2025-11-13","close":150.815},{"date":"2025-11-14","close":149.9164},{"date":"2025-11-17","close":149.7881},{"date":"2025-11-18","close":150.6668},{"date":"2025-11-19","close":150.4101},{"date":"2025-11-20","close":149.5116},{"date":"2025-11-21","close":152.6614},{"date":"2025-11-24","close":153.3032},{"date":"2025-11-25","close":156.769},{"date":"2025-11-26","close":156.4234},{"date":"2025-11-28","close":155.6631},{"date":"2025-12-01","close":153.3328},{"date":"2025-12-02","close":152.4145},{"date":"2025-12-03","close":153.1255},{"date":"2025-12-04","close":151.9603},{"date":"2025-12-05","close":151.3284},{"date":"2025-12-08","close":149.5215},{"date":"2025-12-09","close":148.07},{"date":"2025-12-10","close":150.2225},{"date":"2025-12-11","close":151.6444},{"date":"2025-12-12","close":152.1183},{"date":"2025-12-15","close":154.1326},{"date":"2025-12-16","close":152.1282},{"date":"2025-12-17","close":151.8517},{"date":"2025-12-18","close":151.9702},{"date":"2025-12-19","close":152.9872},{"date":"2025-12-22","close":153.9912},{"date":"2025-12-23","close":153.6838},{"date":"2025-12-24","close":154.487},{"date":"2025-12-26","close":154.7349},{"date":"2025-12-29","close":154.4969},{"date":"2025-12-30","close":154.368},{"date":"2025-12-31","close":153.4954},{"date":"2026-01-02","close":154.1995},{"date":"2026-01-05","close":153.7334},{"date":"2026-01-06","close":156.7577},{"date":"2026-01-07","close":158.3145},{"date":"2026-01-08","close":156.7875},{"date":"2026-01-09","close":155.9843},{"date":"2026-01-12","close":156.0537},{"date":"2026-01-13","close":155.4191},{"date":"2026-01-14","close":156.5297},{"date":"2026-01-15","close":155.6372},{"date":"2026-01-16","close":154.4275},{"date":"2026-01-20","close":154.0904},{"date":"2026-01-21","close":156.9263},{"date":"2026-01-22","close":156.956},{"date":"2026-01-23","close":156.1529},{"date":"2026-01-26","close":156.7676},{"date":"2026-01-27","close":154.14},{"date":"2026-01-28","close":153.0096},{"date":"2026-01-29","close":152.5237},{"date":"2026-01-30","close":153.436},{"date":"2026-02-02","close":154.3779},{"date":"2026-02-03","close":152.8013},{"date":"2026-02-04","close":154.7151},{"date":"2026-02-05","close":153.5351},{"date":"2026-02-06","close":156.3809},{"date":"2026-02-09","close":155.0026},{"date":"2026-02-10","close":154.021},{"date":"2026-02-11","close":154.9332},{"date":"2026-02-12","close":154.6853},{"date":"2026-02-13","close":156.3413},{"date":"2026-02-17","close":156.0438},{"date":"2026-02-18","close":156.3413},{"date":"2026-02-19","close":155.9347},{"date":"2026-02-20","close":155.4984},{"date":"2026-02-23","close":157.2039},{"date":"2026-02-24","close":156.5396},{"date":"2026-02-25","close":156.4999},{"date":"2026-02-26","close":156.0934},{"date":"2026-02-27","close":158.8499},{"date":"2026-03-02","close":157.194},{"date":"2026-03-03","close":155.4191},{"date":"2026-03-04","close":155.7265},{"date":"2026-03-05","close":152.6129},{"date":"2026-03-06","close":151.4131},{"date":"2026-03-09","close":152.96},{"date":"2026-03-10","close":151.8593},{"date":"2026-03-11","close":151.5619},{"date":"2026-03-12","close":148.8945},{"date":"2026-03-13","close":148.5277},{"date":"2026-03-16","close":149.7374},{"date":"2026-03-17","close":148.3789},{"date":"2026-03-18","close":145.9},{"date":"2026-03-19","close":145.3745},{"date":"2026-03-20","close":144.1053},{"date":"2026-03-23","close":144.1396},{"date":"2026-03-24","close":144.1596},{"date":"2026-03-25","close":145.6032},{"date":"2026-03-26","close":145.1054},{"date":"2026-03-27","close":142.6362},{"date":"2026-03-30","close":143.1938},{"date":"2026-03-31","close":145.9716},{"date":"2026-04-01","close":147.0868},{"date":"2026-04-02","close":146.1708},{"date":"2026-04-06","close":145.6431},{"date":"2026-04-07","close":145.9318},{"date":"2026-04-08","close":149.0183},{"date":"2026-04-09","close":148.6798},{"date":"2026-04-10","close":146.6686},{"date":"2026-04-13","close":147.3257},{"date":"2026-04-14","close":148.182},{"date":"2026-04-15","close":147.1266},{"date":"2026-04-16","close":145.9716},{"date":"2026-04-17","close":148.1521},{"date":"2026-04-20","close":146.7781},{"date":"2026-04-21","close":145.2846},{"date":"2026-04-22","close":145.7426},{"date":"2026-04-23","close":145.6032},{"date":"2026-04-24","close":143.5522},{"date":"2026-04-27","close":142.8353},{"date":"2026-04-28","close":143.2137},{"date":"2026-04-29","close":142.218},{"date":"2026-04-30","close":145.3543},{"date":"2026-05-01","close":144.5279},{"date":"2026-05-04","close":144.0998},{"date":"2026-05-05","close":144.6673},{"date":"2026-05-06","close":144.7669},{"date":"2026-05-07","close":144.0899},{"date":"2026-05-08","close":142.8652},{"date":"2026-05-11","close":142.4172},{"date":"2026-05-12","close":145.2149},{"date":"2026-05-13","close":146.0712},{"date":"2026-05-14","close":145.9915},{"date":"2026-05-15","close":144.4682},{"date":"2026-05-18","close":145.0855},{"date":"2026-05-19","close":146.6785},{"date":"2026-05-20","close":146.4894},{"date":"2026-05-21","close":147.5049},{"date":"2026-05-22","close":149.2373},{"date":"2026-05-26","close":147.8634},{"date":"2026-05-27","close":148.1421},{"date":"2026-05-28","close":150.223},{"date":"2026-05-29","close":148.8192},{"date":"2026-06-01","close":147.1963},{"date":"2026-06-02","close":145.7625},{"date":"2026-06-03","close":146.9075},{"date":"2026-06-04","close":151.4178},{"date":"2026-06-05","close":152.3438},{"date":"2026-06-08","close":151.9853},{"date":"2026-06-09","close":153.897},{"date":"2026-06-10","close":152.1845},{"date":"2026-06-11","close":153.4191},{"date":"2026-06-12","close":153.1403},{"date":"2026-06-15","close":152.2243},{"date":"2026-06-16","close":152.2741},{"date":"2026-06-17","close":150.0538},{"date":"2026-06-18","close":148.7495},{"date":"2026-06-22","close":150.06},{"date":"2026-06-23","close":152.18},{"date":"2026-06-24","close":153.35},{"date":"2026-06-25","close":155.63},{"date":"2026-06-26","close":160.34},{"date":"2026-06-29","close":160.74},{"date":"2026-06-30","close":158.66},{"date":"2026-07-01","close":159.54},{"date":"2026-07-02","close":163.74},{"date":"2026-07-06","close":161.96},{"date":"2026-07-07","close":164.44},{"date":"2026-07-08","close":162.3},{"date":"2026-07-09","close":162.17},{"date":"2026-07-10","close":160.84},{"date":"2026-07-13","close":161.41},{"date":"2026-07-14","close":158.29},{"date":"2026-07-15","close":158.29},{"date":"2026-07-16","close":161.8},{"date":"2026-07-17","close":161.09},{"date":"2026-07-20","close":159.25},{"date":"2026-07-21","close":160.25},{"date":"2026-07-22","close":159.43},{"date":"2026-07-23","close":161.44},{"date":"2026-07-24","close":162.57},{"date":"2026-07-27","close":163.4},{"date":"2026-07-28","close":167.26},{"date":"2026-07-29","close":166.24},{"date":"2026-07-30","close":163.52},{"date":"2026-07-31","close":162.55},{"date":"2026-08-03","close":162.24},{"date":"2026-08-04","close":162.1},{"date":"2026-08-05","close":164.16},{"date":"2026-08-06","close":164.45},{"date":"2026-08-07","close":165.68},{"date":"2026-08-10","close":168.44},{"date":"2026-08-11","close":168.01},{"date":"2026-08-12","close":168.44},{"date":"2026-08-13","close":168.38},{"date":"2026-08-14","close":167.37},{"date":"2026-08-17","close":167.05},{"date":"2026-08-18","close":169.73},{"date":"2026-08-19","close":175.68},{"date":"2026-08-20","close":172.39},{"date":"2026-08-21","close":174.62},{"date":"2026-08-24","close":174.7},{"date":"2026-08-25","close":175.29},{"date":"2026-08-26","close":173.54},{"date":"2026-08-27","close":171.58},{"date":"2026-08-28","close":171.16},{"date":"2026-08-31","close":170.54},{"date":"2026-09-01","close":171.67},{"date":"2026-09-02","close":172.95},{"date":"2026-09-03","close":173.26},{"date":"2026-09-04","close":171.45},{"date":"2026-09-08","close":167.13},{"date":"2026-09-09","close":166.58},{"date":"2026-09-10","close":165.66},{"date":"2026-09-11","close":165.36},{"date":"2026-09-14","close":167.75},{"date":"2026-09-15","close":167.66},{"date":"2026-09-16","close":167.77},{"date":"2026-09-17","close":168.81},{"date":"2026-09-18","close":168.39},{"date":"2026-09-21","close":169.01},{"date":"2026-09-22","close":169.89},{"date":"2026-09-23","close":168.8},{"date":"2026-09-24","close":169.87},{"date":"2026-09-25","close":170.7},{"date":"2026-09-28","close":171.26},{"date":"2026-09-29","close":170.73},{"date":"2026-09-30","close":168.42},{"date":"2026-10-01","close":166.2},{"date":"2026-10-02","close":166.18},{"date":"2026-10-05","close":167.37},{"date":"2026-10-06","close":167.09},{"date":"2026-10-07","close":168.81},{"date":"2026-10-08","close":168.16},{"date":"2026-10-09","close":170.81},{"date":"2026-10-12","close":171.99},{"date":"2026-10-13","close":169.66},{"date":"2026-10-14","close":173.96},{"date":"2026-10-15","close":177.19},{"date":"2026-10-16","close":176.71},{"date":"2026-10-19","close":175.65},{"date":"2026-10-20","close":179.82},{"date":"2026-10-21","close":178.94},{"date":"2026-10-22","close":181.32}],"chart_data":[{"date":"2024-11-25","open":140.47,"high":141.47,"low":140.45,"close":141.03,"volume":6834366},{"date":"2024-11-26","open":141.46,"high":141.94,"low":140.35,"close":141.79,"volume":6018641},{"date":"2024-11-27","open":141.92,"high":143.32,"low":141.92,"close":142.54,"volume":5953240},{"date":"2024-11-29","open":142.53,"high":143.36,"low":142.31,"close":142.99,"volume":3521220,"rsi_14":100.0},{"date":"2024-12-02","open":142.9,"high":142.96,"low":142.0,"close":142.74,"volume":6220907,"rsi_14":88.6},{"date":"2024-12-03","open":142.73,"high":143.01,"low":142.34,"close":142.42,"volume":4236349,"rsi_14":67.76,"sma_20":146.76},{"date":"2024-12-04","open":142.67,"high":143.15,"low":141.97,"close":142.34,"volume":5597844,"rsi_14":0.0,"sma_20":146.99},{"date":"2024-12-05","open":141.71,"high":141.86,"low":140.49,"close":140.75,"volume":8948940,"rsi_14":0.0,"sma_20":146.92},{"date":"2024-12-06","open":140.93,"high":141.1,"low":139.78,"close":139.95,"volume":6545159,"rsi_14":0.0,"sma_20":146.33},{"date":"2024-12-09","open":140.09,"high":140.74,"low":139.6,"close":140.36,"volume":6258634,"rsi_14":14.58,"sma_20":145.65},{"date":"2024-12-10","open":140.64,"high":140.75,"low":139.31,"close":139.78,"volume":7200614,"rsi_14":22.83,"sma_20":145.12},{"date":"2024-12-11","open":139.21,"high":139.33,"low":137.84,"close":137.88,"volume":6895008,"rsi_14":14.09,"sma_20":144.29},{"date":"2024-12-12","open":137.91,"high":138.26,"low":136.68,"close":136.78,"volume":5994213,"rsi_14":10.22,"sma_20":143.86},{"date":"2024-12-13","open":136.61,"high":137.21,"low":135.93,"close":136.76,"volume":7599399,"rsi_14":0.0,"sma_20":143.08},{"date":"2024-12-16","open":136.65,"high":137.4,"low":135.02,"close":135.13,"volume":9476630,"rsi_14":0.0,"sma_20":141.51,"sma_60":144.55},{"date":"2024-12-17","open":134.54,"high":136.03,"low":134.44,"close":135.03,"volume":10280072,"rsi_14":0.0,"sma_20":141.27,"sma_60":144.45},{"date":"2024-12-18","open":134.95,"high":135.84,"low":133.11,"close":133.2,"volume":14448057,"rsi_14":0.0,"sma_20":140.29,"sma_60":143.99},{"date":"2024-12-19","open":132.95,"high":133.67,"low":131.87,"close":132.19,"volume":11929337,"rsi_14":0.0,"sma_20":139.33,"sma_60":143.37},{"date":"2024-12-20","open":133.37,"high":135.12,"low":132.94,"close":133.86,"volume":12098414,"rsi_14":36.21,"sma_20":138.47,"sma_60":142.68},{"date":"2024-12-23","open":134.08,"high":135.39,"low":133.48,"close":135.2,"volume":8050472,"rsi_14":45.74,"sma_20":138.0,"sma_60":142.07},{"date":"2024-12-24","open":135.08,"high":135.76,"low":134.51,"close":135.75,"volume":3139251,"rsi_14":74.51,"sma_20":137.92,"sma_60":141.53},{"date":"2024-12-26","open":135.28,"high":136.14,"low":135.13,"close":136.03,"volume":4720422,"rsi_14":100.0,"sma_20":138.05,"sma_60":141.03},{"date":"2024-12-27","open":135.28,"high":136.23,"low":134.82,"close":135.39,"volume":5948122,"rsi_14":71.11,"sma_20":138.52,"sma_60":140.57},{"date":"2024-12-30","open":134.61,"high":134.61,"low":133.23,"close":133.73,"volume":6890556,"rsi_14":26.48,"sma_20":138.89,"sma_60":140.15},{"date":"2024-12-31","open":134.06,"high":134.58,"low":133.28,"close":134.05,"volume":6627203,"rsi_14":20.54,"sma_20":138.71,"sma_60":139.68},{"date":"2025-01-02","open":134.72,"high":135.22,"low":133.61,"close":134.09,"volume":8973032,"rsi_14":13.55,"sma_20":138.45,"sma_60":139.21},{"date":"2025-01-03","open":134.36,"high":135.78,"low":134.21,"close":135.4,"volume":8289345,"rsi_14":50.15,"sma_20":138.16,"sma_60":138.83},{"date":"2025-01-06","open":135.34,"high":136.45,"low":135.01,"close":135.46,"volume":8653497,"rsi_14":100.0,"sma_20":138.07,"sma_60":138.64},{"date":"2025-01-07","open":135.79,"high":137.32,"low":135.79,"close":136.13,"volume":12639744,"rsi_14":100.0,"sma_20":138.2,"sma_60":138.52},{"date":"2025-01-08","open":136.39,"high":137.03,"low":135.14,"close":136.83,"volume":7827396,"rsi_14":100.0,"sma_20":139.15,"sma_60":138.53},{"date":"2025-01-10","open":136.37,"high":137.34,"low":135.79,"close":136.06,"volume":10344054,"rsi_14":64.09,"sma_20":139.55,"sma_60":138.56},{"date":"2025-01-13","open":136.21,"high":138.19,"low":136.09,"close":137.84,"volume":9422242,"rsi_14":76.28,"sma_20":140.05,"sma_60":138.84},{"date":"2025-01-14","open":137.65,"high":137.65,"low":135.32,"close":136.42,"volume":10277827,"rsi_14":44.72,"sma_20":140.25,"sma_60":139.08},{"date":"2025-01-15","open":136.8,"high":137.62,"low":136.19,"close":136.97,"volume":11388426,"rsi_14":62.08,"sma_20":140.42,"sma_60":139.26},{"date":"2025-01-16","open":136.54,"high":137.72,"low":136.01,"close":137.52,"volume":8512136,"rsi_14":43.63,"sma_20":140.56,"sma_60":139.41},{"date":"2025-01-17","open":137.33,"high":137.78,"low":136.59,"close":136.59,"volume":7668273,"rsi_14":54.33,"sma_20":140.67,"sma_60":139.47},{"date":"2025-01-21","open":137.31,"high":138.86,"low":137.29,"close":138.85,"volume":7257829,"rsi_14":75.2,"sma_20":140.88,"sma_60":139.66},{"date":"2025-01-22","open":138.17,"high":138.98,"low":137.52,"close":138.54,"volume":8189904,"rsi_14":64.62,"sma_20":141.31,"sma_60":139.88},{"date":"2025-01-23","open":138.92,"high":140.41,"low":138.24,"close":140.39,"volume":8032946,"rsi_14":92.95,"sma_20":142.01,"sma_60":140.34},{"date":"2025-01-24","open":139.77,"high":140.91,"low":139.6,"close":140.61,"volume":8127872,"rsi_14":86.94,"sma_20":142.65,"sma_60":140.79},{"date":"2025-01-27","open":141.38,"high":143.8,"low":141.26,"close":143.77,"volume":12311304,"rsi_14":100.0,"sma_20":144.12,"sma_60":141.45},{"date":"2025-01-28","open":143.76,"high":143.96,"low":142.73,"close":142.77,"volume":9686428,"rsi_14":77.11,"sma_20":144.93,"sma_60":141.95},{"date":"2025-01-29","open":142.35,"high":142.83,"low":141.58,"close":141.93,"volume":8159200,"rsi_14":63.16,"sma_20":145.62,"sma_60":142.39},{"date":"2025-01-30","open":142.51,"high":143.96,"low":142.5,"close":143.57,"volume":7705191,"rsi_14":47.06,"sma_20":146.28,"sma_60":142.9},{"date":"2025-01-31","open":143.8,"high":144.79,"low":143.06,"close":143.11,"volume":9213355,"rsi_14":55.81,"sma_20":146.79,"sma_60":143.33},{"date":"2025-02-03","open":142.24,"high":144.37,"low":142.2,"close":143.66,"volume":13001514,"rsi_14":82.72,"sma_20":146.77,"sma_60":143.85},{"date":"2025-02-04","open":142.09,"high":143.43,"low":141.86,"close":143.27,"volume":11762048,"rsi_14":39.58,"sma_20":146.87,"sma_60":144.22},{"date":"2025-02-05","open":143.63,"high":144.91,"low":143.33,"close":144.65,"volume":10042275,"rsi_14":83.19,"sma_20":147.43,"sma_60":144.79},{"date":"2025-02-06","open":144.36,"high":144.66,"low":143.14,"close":143.35,"volume":12422219,"rsi_14":44.9,"sma_20":147.38,"sma_60":145.22},{"date":"2025-02-07","open":143.56,"high":144.13,"low":142.57,"close":142.68,"volume":11199692,"rsi_14":41.11,"sma_20":147.3,"sma_60":145.58},{"date":"2025-02-10","open":142.85,"high":142.89,"low":141.74,"close":142.55,"volume":7374356,"rsi_14":0.0,"sma_20":147.07,"sma_60":145.99},{"date":"2025-02-11","open":142.14,"high":142.57,"low":141.72,"close":142.29,"volume":6635040,"rsi_14":0.0,"sma_20":146.87,"sma_60":146.22},{"date":"2025-02-12","open":141.95,"high":142.86,"low":141.65,"close":142.09,"volume":7572280,"rsi_14":0.0,"sma_20":146.34,"sma_60":146.46},{"date":"2025-02-13","open":142.37,"high":142.95,"low":141.44,"close":142.64,"volume":6293261,"rsi_14":54.29,"sma_20":146.19,"sma_60":146.62},{"date":"2025-02-14","open":142.75,"high":142.94,"low":141.09,"close":141.09,"volume":5299228,"rsi_14":24.05,"sma_20":145.87,"sma_60":146.65},{"date":"2025-02-18","open":140.23,"high":141.18,"low":140.16,"close":140.82,"volume":11366845,"rsi_14":21.51,"sma_20":145.78,"sma_60":146.6},{"date":"2025-02-19","open":140.83,"high":142.69,"low":140.8,"close":142.65,"volume":6296079,"rsi_14":56.71,"sma_20":145.53,"sma_60":146.45},{"date":"2025-02-20","open":142.45,"high":143.53,"low":142.36,"close":143.45,"volume":6264773,"rsi_14":90.6,"sma_20":145.87,"sma_60":146.54},{"date":"2025-02-21","open":141.75,"high":143.37,"low":141.62,"close":142.68,"volume":8646974,"rsi_14":71.62,"sma_20":145.87,"sma_60":146.53},{"date":"2025-02-24","open":142.84,"high":144.42,"low":142.52,"close":143.84,"volume":7559370,"rsi_14":71.79,"sma_20":146.44,"sma_60":146.53},{"date":"2025-02-25","open":144.11,"high":145.27,"low":143.64,"close":145.08,"volume":11981261,"rsi_14":75.69,"sma_20":147.31,"sma_60":146.63},{"date":"2025-02-26","open":144.51,"high":145.14,"low":143.57,"close":144.03,"volume":6566828,"rsi_14":69.69,"sma_20":147.6,"sma_60":146.68},{"date":"2025-02-27","open":143.77,"high":145.1,"low":143.39,"close":143.45,"volume":7377044,"rsi_14":59.56,"sma_20":147.6,"sma_60":146.66},{"date":"2025-02-28","open":143.68,"high":145.34,"low":142.74,"close":145.12,"volume":8453744,"rsi_14":50.59,"sma_20":148.1,"sma_60":146.72},{"date":"2025-03-03","open":145.2,"high":146.47,"low":145.15,"close":145.75,"volume":9459273,"rsi_14":79.73,"sma_20":148.49,"sma_60":146.93},{"date":"2025-03-04","open":145.95,"high":146.23,"low":144.18,"close":144.4,"volume":10804677,"rsi_14":62.93,"sma_20":148.35,"sma_60":147.06},{"date":"2025-03-05","open":143.74,"high":146.07,"low":143.47,"close":145.85,"volume":7597734,"rsi_14":60.62,"sma_20":148.72,"sma_60":147.3},{"date":"2025-03-06","open":145.18,"high":145.65,"low":144.14,"close":145.45,"volume":7122176,"rsi_14":45.29,"sma_20":149.13,"sma_60":147.53},{"date":"2025-03-07","open":144.85,"high":146.44,"low":144.64,"close":145.46,"volume":8532510,"rsi_14":78.53,"sma_20":149.2,"sma_60":147.72},{"date":"2025-03-10","open":144.33,"high":146.07,"low":143.57,"close":143.89,"volume":13554963,"rsi_14":0.49,"sma_20":148.82,"sma_60":147.91},{"date":"2025-03-11","open":143.9,"high":144.1,"low":141.57,"close":142.32,"volume":9411939,"rsi_14":0.31,"sma_20":148.39,"sma_60":148.02},{"date":"2025-03-12","open":142.0,"high":142.25,"low":140.43,"close":140.9,"volume":7141081,"rsi_14":0.21,"sma_20":148.14,"sma_60":147.99},{"date":"2025-03-13","open":140.96,"high":141.36,"low":139.82,"close":140.15,"volume":8041574,"rsi_14":0.0,"sma_20":147.1,"sma_60":147.84},{"date":"2025-03-14","open":140.24,"high":141.43,"low":139.74,"close":141.22,"volume":6761296,"rsi_14":22.27,"sma_20":146.07,"sma_60":147.65},{"date":"2025-03-17","open":141.01,"high":143.34,"low":141.01,"close":143.01,"volume":6017373,"rsi_14":56.87,"sma_20":145.37,"sma_60":147.56},{"date":"2025-03-18","open":143.06,"high":143.29,"low":142.3,"close":143.08,"volume":5528032,"rsi_14":79.63,"sma_20":145.28,"sma_60":147.48},{"date":"2025-03-19","open":143.19,"high":143.53,"low":142.16,"close":143.16,"volume":6156298,"rsi_14":100.0,"sma_20":145.51,"sma_60":147.36},{"date":"2025-03-20","open":143.18,"high":143.85,"low":142.76,"close":143.25,"volume":8034118,"rsi_14":100.0,"sma_20":146.02,"sma_60":147.31},{"date":"2025-03-21","open":142.83,"high":143.1,"low":142.0,"close":142.85,"volume":7635316,"rsi_14":36.92,"sma_20":146.58,"sma_60":147.27},{"date":"2025-03-24","open":143.22,"high":144.17,"low":142.92,"close":143.94,"volume":6500813,"rsi_14":63.72,"sma_20":146.85,"sma_60":147.11},{"date":"2025-03-25","open":144.28,"high":144.37,"low":141.2,"close":142.1,"volume":6502030,"rsi_14":21.84,"sma_20":146.83,"sma_60":146.94},{"date":"2025-03-26","open":142.21,"high":142.79,"low":141.24,"close":141.58,"volume":8759221,"rsi_14":16.32,"sma_20":146.48,"sma_60":146.71},{"date":"2025-03-27","open":141.36,"high":142.24,"low":141.31,"close":141.8,"volume":6264332,"rsi_14":24.45,"sma_20":146.05,"sma_60":146.39},{"date":"2025-03-28","open":141.69,"high":142.07,"low":141.3,"close":141.36,"volume":6210808,"rsi_14":7.44,"sma_20":145.64,"sma_60":146.1},{"date":"2025-03-31","open":140.65,"high":143.42,"low":140.35,"close":142.82,"volume":8085670,"rsi_14":63.7,"sma_20":145.27,"sma_60":145.83},{"date":"2025-04-01","open":142.3,"high":142.3,"low":139.77,"close":140.21,"volume":9906066,"rsi_14":35.54,"sma_20":145.01,"sma_60":145.7},{"date":"2025-04-02","open":139.65,"high":141.25,"low":139.09,"close":141.15,"volume":6392678,"rsi_14":43.99,"sma_20":144.69,"sma_60":145.56},{"date":"2025-04-03","open":140.62,"high":142.02,"low":139.93,"close":140.0,"volume":10990921,"rsi_14":38.95,"sma_20":144.54,"sma_60":145.53},{"date":"2025-04-04","open":138.06,"high":138.62,"low":132.27,"close":132.33,"volume":21341099,"rsi_14":7.59,"sma_20":143.8,"sma_60":145.34},{"date":"2025-04-07","open":128.83,"high":134.37,"low":126.83,"close":131.53,"volume":29940306,"rsi_14":8.9,"sma_20":141.84,"sma_60":144.65},{"date":"2025-04-08","open":136.39,"high":136.39,"low":128.41,"close":130.08,"volume":20860411,"rsi_14":0.0,"sma_20":139.59,"sma_60":143.81},{"date":"2025-04-09","open":127.29,"high":136.19,"low":126.85,"close":135.73,"volume":39444680,"rsi_14":36.28,"sma_20":137.76,"sma_60":142.98},{"date":"2025-04-10","open":134.69,"high":134.73,"low":128.46,"close":131.94,"volume":21957352,"rsi_14":48.37,"sma_20":136.51,"sma_60":142.37},{"date":"2025-04-11","open":132.2,"high":134.75,"low":130.73,"close":133.88,"volume":10755630,"rsi_14":59.15,"sma_20":135.36,"sma_60":141.6},{"date":"2025-04-14","open":135.19,"high":136.0,"low":133.97,"close":135.51,"volume":7437345,"rsi_14":70.9,"sma_20":135.8,"sma_60":140.97},{"date":"2025-04-15","open":135.96,"high":136.01,"low":134.29,"close":134.68,"volume":6239000,"rsi_14":43.61,"sma_20":136.64,"sma_60":140.41},{"date":"2025-04-16","open":135.1,"high":135.59,"low":132.68,"close":133.31,"volume":8150800,"rsi_14":61.86,"sma_20":137.23,"sma_60":139.89},{"date":"2025-04-17","open":132.38,"high":133.59,"low":132.15,"close":132.53,"volume":9662773,"rsi_14":35.38,"sma_20":136.89,"sma_60":139.31},{"date":"2025-04-21","open":132.24,"high":132.4,"low":128.69,"close":129.68,"volume":6456085,"rsi_14":0.0,"sma_20":136.76,"sma_60":138.64},{"date":"2025-04-22","open":130.72,"high":132.33,"low":130.23,"close":132.11,"volume":8012486,"rsi_14":32.72,"sma_20":135.94,"sma_60":137.86},{"date":"2025-04-23","open":133.56,"high":134.91,"low":132.18,"close":132.77,"volume":9503247,"rsi_14":45.93,"sma_20":135.32,"sma_60":137.18},{"date":"2025-04-24","open":132.98,"high":134.54,"low":132.17,"close":134.39,"volume":5432961,"rsi_14":62.27,"sma_20":135.08,"sma_60":136.69},{"date":"2025-04-25","open":134.59,"high":135.18,"low":132.91,"close":135.04,"volume":6438431,"rsi_14":100.0,"sma_20":135.38,"sma_60":136.26},{"date":"2025-04-28","open":135.22,"high":136.0,"low":134.4,"close":135.57,"volume":5803428,"rsi_14":100.0,"sma_20":136.97,"sma_60":136.23},{"date":"2025-04-29","open":135.4,"high":136.91,"low":134.72,"close":136.24,"volume":7812100,"rsi_14":100.0,"sma_20":137.81,"sma_60":136.55},{"date":"2025-04-30","open":136.5,"high":137.72,"low":135.24,"close":137.4,"volume":6827847,"rsi_14":100.0,"sma_20":138.76,"sma_60":137.05},{"date":"2025-05-01","open":135.78,"high":136.07,"low":133.49,"close":133.66,"volume":10363184,"rsi_14":38.72,"sma_20":138.72,"sma_60":137.01},{"date":"2025-05-02","open":135.76,"high":135.97,"low":134.55,"close":135.51,"volume":9777135,"rsi_14":44.57,"sma_20":138.7,"sma_60":137.15},{"date":"2025-05-05","open":135.23,"high":135.65,"low":134.58,"close":135.12,"volume":5479960,"rsi_14":30.93,"sma_20":138.61,"sma_60":137.23},{"date":"2025-05-06","open":134.14,"high":134.19,"low":131.04,"close":131.4,"volume":11625944,"rsi_14":19.05,"sma_20":138.36,"sma_60":137.16},{"date":"2025-05-07","open":131.81,"high":132.79,"low":131.47,"close":132.4,"volume":6440514,"rsi_14":41.01,"sma_20":137.37,"sma_60":136.91},{"date":"2025-05-08","open":131.48,"high":132.37,"low":130.77,"close":131.21,"volume":10558242,"rsi_14":15.97,"sma_20":136.47,"sma_60":136.76},{"date":"2025-05-09","open":131.38,"high":131.83,"low":129.72,"close":129.78,"volume":7555209,"rsi_14":13.7,"sma_20":135.81,"sma_60":136.61},{"date":"2025-05-12","open":129.97,"high":133.16,"low":129.74,"close":132.99,"volume":15211487,"rsi_14":55.03,"sma_20":134.49,"sma_60":136.69},{"date":"2025-05-13","open":131.02,"high":131.02,"low":128.95,"close":128.99,"volume":17816962,"rsi_14":32.64,"sma_20":134.37,"sma_60":136.64},{"date":"2025-05-14","open":129.39,"high":129.66,"low":125.87,"close":125.96,"volume":19579482,"rsi_14":27.49,"sma_20":133.67,"sma_60":136.36},{"date":"2025-05-15","open":125.66,"high":127.69,"low":124.57,"close":127.61,"volume":18792674,"rsi_14":40.87,"sma_20":132.5,"sma_60":135.9},{"date":"2025-05-16","open":127.85,"high":130.23,"low":127.46,"close":130.18,"volume":12901782,"rsi_14":37.53,"sma_20":131.97,"sma_60":135.47},{"date":"2025-05-19","open":130.12,"high":131.5,"low":129.75,"close":131.44,"volume":11645235,"rsi_14":64.37,"sma_20":131.95,"sma_60":135.15},{"date":"2025-05-20","open":131.47,"high":132.14,"low":131.25,"close":131.76,"volume":11644698,"rsi_14":100.0,"sma_20":131.85,"sma_60":134.86,"sma_120":141.96},{"date":"2025-05-21","open":130.64,"high":131.21,"low":128.65,"close":128.71,"volume":16635924,"rsi_14":57.61,"sma_20":132.42,"sma_60":134.49,"sma_120":141.84},{"date":"2025-05-22","open":127.78,"high":128.37,"low":127.14,"close":127.7,"volume":12722641,"rsi_14":27.95,"sma_20":132.84,"sma_60":133.94,"sma_120":141.71},{"date":"2025-05-23","open":127.09,"high":127.74,"low":126.72,"close":127.49,"volume":9127098,"rsi_14":7.04,"sma_20":132.72,"sma_60":133.5,"sma_120":141.58},{"date":"2025-05-27","open":128.56,"high":129.5,"low":128.3,"close":129.27,"volume":12304443,"rsi_14":29.45,"sma_20":132.2,"sma_60":132.99,"sma_120":141.45},{"date":"2025-05-28","open":129.23,"high":129.68,"low":128.27,"close":128.61,"volume":11087470,"rsi_14":48.66,"sma_20":131.7,"sma_60":132.64,"sma_120":141.32},{"date":"2025-05-29","open":128.8,"high":129.86,"low":128.42,"close":129.47,"volume":10673735,"rsi_14":75.21,"sma_20":131.26,"sma_60":132.45,"sma_120":141.2},{"date":"2025-05-30","open":129.19,"high":130.42,"low":128.02,"close":129.74,"volume":11651333,"rsi_14":81.42,"sma_20":131.48,"sma_60":132.28,"sma_120":141.08},{"date":"2025-06-02","open":129.41,"high":129.88,"low":128.25,"close":129.82,"volume":11845031,"rsi_14":100.0,"sma_20":132.27,"sma_60":132.2,"sma_120":140.98},{"date":"2025-06-03","open":129.48,"high":130.6,"low":128.85,"close":130.13,"volume":14304622,"rsi_14":100.0,"sma_20":132.32,"sma_60":132.15,"sma_120":140.88},{"date":"2025-06-04","open":130.52,"high":131.4,"low":130.38,"close":130.38,"volume":9986080,"rsi_14":100.0,"sma_20":132.81,"sma_60":132.1,"sma_120":140.79},{"date":"2025-06-05","open":130.7,"high":130.98,"low":129.68,"close":130.2,"volume":13705543,"rsi_14":76.0,"sma_20":132.96,"sma_60":132.39,"sma_120":140.7},{"date":"2025-06-06","open":130.89,"high":131.9,"low":130.87,"close":131.45,"volume":9153482,"rsi_14":89.47,"sma_20":133.31,"sma_60":132.65,"sma_120":140.63},{"date":"2025-06-09","open":131.42,"high":131.87,"low":130.48,"close":131.22,"volume":9976863,"rsi_14":75.6,"sma_20":133.59,"sma_60":132.72,"sma_120":140.58},{"date":"2025-06-10","open":131.34,"high":133.12,"low":131.32,"close":132.72,"volume":11488020,"rsi_14":92.41,"sma_20":134.12,"sma_60":132.81,"sma_120":140.53},{"date":"2025-06-11","open":132.75,"high":133.59,"low":132.38,"close":132.79,"volume":13644041,"rsi_14":87.43,"sma_20":134.61,"sma_60":132.88,"sma_120":140.5},{"date":"2025-06-12","open":132.8,"high":133.85,"low":132.53,"close":133.82,"volume":9809545,"rsi_14":100.0,"sma_20":135.35,"sma_60":133.23,"sma_120":140.48},{"date":"2025-06-13","open":133.09,"high":134.33,"low":132.72,"close":133.16,"volume":13722759,"rsi_14":62.43,"sma_20":135.7,"sma_60":133.6,"sma_120":140.47},{"date":"2025-06-16","open":133.44,"high":133.84,"low":132.13,"close":132.75,"volume":14170992,"rsi_14":49.07,"sma_20":136.02,"sma_60":133.96,"sma_120":140.47},{"date":"2025-06-17","open":132.15,"high":132.45,"low":130.38,"close":130.56,"volume":13506002,"rsi_14":0.0,"sma_20":135.57,"sma_60":134.05,"sma_120":140.43},{"date":"2025-06-18","open":130.57,"high":131.19,"low":129.6,"close":130.33,"volume":12185261,"rsi_14":0.0,"sma_20":135.07,"sma_60":134.16,"sma_120":140.38},{"date":"2025-06-20","open":130.78,"high":130.88,"low":129.52,"close":129.7,"volume":13745102,"rsi_14":0.0,"sma_20":134.23,"sma_60":134.18,"sma_120":140.33},{"date":"2025-06-23","open":129.79,"high":130.46,"low":128.73,"close":129.89,"volume":14181644,"rsi_14":0.0,"sma_20":134.03,"sma_60":134.17,"sma_120":140.27},{"date":"2025-06-24","open":130.24,"high":131.78,"low":129.73,"close":131.48,"volume":11272914,"rsi_14":60.0,"sma_20":133.05,"sma_60":134.22,"sma_120":140.22},{"date":"2025-06-25","open":131.23,"high":131.99,"low":130.49,"close":131.6,"volume":11996841,"rsi_14":79.82,"sma_20":133.14,"sma_60":134.28,"sma_120":140.19},{"date":"2025-06-26","open":131.88,"high":132.84,"low":131.45,"close":131.92,"volume":13177723,"rsi_14":100.0,"sma_20":133.33,"sma_60":134.34,"sma_120":140.17},{"date":"2025-06-27","open":132.01,"high":132.81,"low":131.4,"close":131.63,"volume":13818457,"rsi_14":60.27,"sma_20":133.6,"sma_60":134.39,"sma_120":140.14},{"date":"2025-06-30","open":131.6,"high":132.63,"low":131.5,"close":132.48,"volume":12407654,"rsi_14":80.27,"sma_20":134.12,"sma_60":134.42,"sma_120":140.1},{"date":"2025-07-01","open":132.27,"high":135.4,"low":132.15,"close":134.36,"volume":21204317,"rsi_14":90.55,"sma_20":134.71,"sma_60":134.59,"sma_120":140.08},{"date":"2025-07-02","open":133.69,"high":133.95,"low":132.92,"close":133.04,"volume":13720388,"rsi_14":62.9,"sma_20":134.78,"sma_60":134.59,"sma_120":140.05},{"date":"2025-07-03","open":133.22,"high":133.57,"low":132.84,"close":133.17,"volume":7282662,"rsi_14":68.38,"sma_20":135.07,"sma_60":134.57,"sma_120":140.0},{"date":"2025-07-07","open":133.12,"high":133.12,"low":131.36,"close":132.05,"volume":14052702,"rsi_14":45.27,"sma_20":135.28,"sma_60":134.51,"sma_120":139.96},{"date":"2025-07-08","open":131.96,"high":133.88,"low":131.71,"close":132.65,"volume":19486044,"rsi_14":23.15,"sma_20":135.35,"sma_60":134.37,"sma_120":139.91},{"date":"2025-07-09","open":132.93,"high":133.59,"low":132.11,"close":133.16,"volume":13963895,"rsi_14":52.7,"sma_20":135.32,"sma_60":134.31,"sma_120":139.87},{"date":"2025-07-10","open":133.18,"high":135.27,"low":132.68,"close":133.98,"volume":17670454,"rsi_14":100.0,"sma_20":135.33,"sma_60":134.49,"sma_120":139.83},{"date":"2025-07-11","open":133.55,"high":133.55,"low":132.04,"close":132.87,"volume":14246953,"rsi_14":54.44,"sma_20":135.27,"sma_60":134.62,"sma_120":139.78},{"date":"2025-07-14","open":132.34,"high":132.99,"low":132.09,"close":132.71,"volume":11095395,"rsi_14":39.15,"sma_20":135.4,"sma_60":134.78,"sma_120":139.74},{"date":"2025-07-15","open":132.91,"high":133.15,"low":130.2,"close":130.32,"volume":17095552,"rsi_14":0.0,"sma_20":134.93,"sma_60":134.81,"sma_120":139.66},{"date":"2025-07-16","open":130.85,"high":132.11,"low":130.72,"close":131.95,"volume":14142114,"rsi_14":38.92,"sma_20":134.68,"sma_60":134.84,"sma_120":139.59},{"date":"2025-07-17","open":131.01,"high":131.39,"low":130.01,"close":130.44,"volume":15740942,"rsi_14":28.6,"sma_20":134.5,"sma_60":134.82,"sma_120":139.5},{"date":"2025-07-18","open":130.79,"high":130.95,"low":129.4,"close":129.58,"volume":13245489,"rsi_14":25.42,"sma_20":133.79,"sma_60":134.72,"sma_120":139.39},{"date":"2025-07-21","open":129.65,"high":130.05,"low":128.78,"close":128.84,"volume":9468736,"rsi_14":34.3,"sma_20":133.09,"sma_60":134.56,"sma_120":139.26},{"date":"2025-07-22","open":129.06,"high":131.51,"low":129.06,"close":131.24,"volume":16681891,"rsi_14":43.57,"sma_20":132.55,"sma_60":134.39,"sma_120":139.15},{"date":"2025-07-23","open":132.94,"high":133.97,"low":132.49,"close":133.93,"volume":16623992,"rsi_14":76.06,"sma_20":132.79,"sma_60":134.32,"sma_120":139.07},{"date":"2025-07-24","open":133.79,"high":134.58,"low":133.21,"close":133.43,"volume":11054765,"rsi_14":91.04,"sma_20":133.7,"sma_60":134.33,"sma_120":138.97},{"date":"2025-07-25","open":133.91,"high":134.35,"low":133.41,"close":134.14,"volume":9540321,"rsi_14":87.15,"sma_20":134.63,"sma_60":134.39,"sma_120":138.89},{"date":"2025-07-28","open":133.8,"high":134.04,"low":132.61,"close":132.97,"volume":9780254,"rsi_14":29.75,"sma_20":135.47,"sma_60":134.46,"sma_120":138.79},{"date":"2025-07-29","open":131.61,"high":132.79,"low":130.67,"close":132.13,"volume":14967647,"rsi_14":21.95,"sma_20":135.51,"sma_60":134.45,"sma_120":138.68},{"date":"2025-07-30","open":132.57,"high":132.87,"low":131.35,"close":131.9,"volume":11634605,"rsi_14":23.92,"sma_20":135.54,"sma_60":134.4,"sma_120":138.56},{"date":"2025-07-31","open":130.75,"high":131.51,"low":127.75,"close":128.2,"volume":26441560,"rsi_14":0.0,"sma_20":134.96,"sma_60":134.23,"sma_120":138.42},{"date":"2025-08-01","open":128.46,"high":129.15,"low":127.64,"close":128.89,"volume":20736159,"rsi_14":12.59,"sma_20":133.9,"sma_60":133.87,"sma_120":138.29},{"date":"2025-08-04","open":129.14,"high":130.79,"low":129.11,"close":130.74,"volume":11331033,"rsi_14":39.21,"sma_20":132.98,"sma_60":133.64,"sma_120":138.18},{"date":"2025-08-05","open":130.19,"high":130.68,"low":129.79,"close":130.23,"volume":14319632,"rsi_14":37.66,"sma_20":132.54,"sma_60":133.53,"sma_120":138.07},{"date":"2025-08-06","open":129.68,"high":129.79,"low":128.12,"close":128.28,"volume":14342796,"rsi_14":50.79,"sma_20":132.07,"sma_60":133.47,"sma_120":137.94},{"date":"2025-08-07","open":127.55,"high":128.01,"low":125.77,"close":126.8,"volume":24421932,"rsi_14":31.97,"sma_20":131.45,"sma_60":133.22,"sma_120":137.8},{"date":"2025-08-08","open":127.02,"high":128.21,"low":127.02,"close":127.93,"volume":13747116,"rsi_14":22.33,"sma_20":131.18,"sma_60":133.0,"sma_120":137.68},{"date":"2025-08-11","open":128.06,"high":129.07,"low":127.92,"close":128.06,"volume":14473985,"rsi_14":26.83,"sma_20":130.9,"sma_60":132.91,"sma_120":137.56},{"date":"2025-08-12","open":128.11,"high":128.99,"low":127.91,"close":128.95,"volume":17221273,"rsi_14":59.24,"sma_20":130.43,"sma_60":132.83,"sma_120":137.43},{"date":"2025-08-13","open":129.57,"high":131.09,"low":129.4,"close":131.01,"volume":15069862,"rsi_14":100.0,"sma_20":130.37,"sma_60":132.66,"sma_120":137.32},{"date":"2025-08-14","open":130.78,"high":131.81,"low":130.14,"close":131.67,"volume":15463979,"rsi_14":100.0,"sma_20":131.04,"sma_60":132.48,"sma_120":137.21},{"date":"2025-08-15","open":133.16,"high":134.26,"low":132.87,"close":133.88,"volume":13929623,"rsi_14":100.0,"sma_20":132.08,"sma_60":132.39,"sma_120":137.12},{"date":"2025-08-18","open":134.2,"high":134.84,"low":133.49,"close":133.57,"volume":12572019,"rsi_14":90.12,"sma_20":134.11,"sma_60":132.41,"sma_120":137.01},{"date":"2025-08-19","open":133.55,"high":134.87,"low":133.46,"close":134.42,"volume":13578230,"rsi_14":90.7,"sma_20":135.22,"sma_60":132.57,"sma_120":136.92},{"date":"2025-08-20","open":134.67,"high":135.84,"low":134.66,"close":135.15,"volume":14607012,"rsi_14":83.42,"sma_20":136.06,"sma_60":132.79,"sma_120":136.84},{"date":"2025-08-21","open":134.86,"high":136.09,"low":134.6,"close":134.7,"volume":13218890,"rsi_14":77.78,"sma_20":136.68,"sma_60":133.23,"sma_120":136.74},{"date":"2025-08-22","open":135.44,"high":136.64,"low":135.44,"close":135.81,"volume":11898622,"rsi_14":80.26,"sma_20":137.07,"sma_60":133.7,"sma_120":136.64},{"date":"2025-08-25","open":135.78,"high":135.9,"low":133.77,"close":133.87,"volume":10680951,"rsi_14":31.74,"sma_20":137.13,"sma_60":133.91,"sma_120":136.54},{"date":"2025-08-26","open":134.25,"high":134.82,"low":134.01,"close":134.71,"volume":11397519,"rsi_14":50.13,"sma_20":137.19,"sma_60":134.22,"sma_120":136.44},{"date":"2025-08-27","open":134.65,"high":135.36,"low":134.39,"close":134.63,"volume":8321680,"rsi_14":29.31,"sma_20":137.09,"sma_60":134.65,"sma_120":136.33},{"date":"2025-08-28","open":134.49,"high":134.51,"low":133.44,"close":134.1,"volume":9165745,"rsi_14":57.82,"sma_20":136.96,"sma_60":135.14,"sma_120":136.23},{"date":"2025-08-29","open":134.2,"high":135.11,"low":134.04,"close":135.08,"volume":9655701,"rsi_14":61.73,"sma_20":136.82,"sma_60":135.63,"sma_120":136.14},{"date":"2025-09-02","open":134.55,"high":135.38,"low":134.13,"close":135.21,"volume":13325289,"rsi_14":67.66,"sma_20":137.09,"sma_60":136.11,"sma_120":136.07},{"date":"2025-09-03","open":134.77,"high":135.4,"low":133.91,"close":134.57,"volume":12564601,"rsi_14":63.48,"sma_20":137.06,"sma_60":136.49,"sma_120":136.01},{"date":"2025-09-04","open":134.46,"high":135.11,"low":133.75,"close":135.08,"volume":11778622,"rsi_14":50.0,"sma_20":137.15,"sma_60":136.77,"sma_120":135.95},{"date":"2025-09-05","open":134.93,"high":136.01,"low":134.71,"close":135.54,"volume":14663971,"rsi_14":60.37,"sma_20":137.45,"sma_60":137.03,"sma_120":135.89},{"date":"2025-09-08","open":135.11,"high":135.51,"low":134.04,"close":135.49,"volume":15753324,"rsi_14":95.19,"sma_20":137.53,"sma_60":137.14,"sma_120":135.82},{"date":"2025-09-09","open":135.7,"high":136.59,"low":135.37,"close":136.22,"volume":12249641,"rsi_14":96.03,"sma_20":137.74,"sma_60":137.32,"sma_120":135.75},{"date":"2025-09-10","open":136.14,"high":136.14,"low":134.47,"close":134.98,"volume":13588587,"rsi_14":36.1,"sma_20":137.82,"sma_60":137.36,"sma_120":135.67},{"date":"2025-09-11","open":135.68,"high":137.6,"low":135.53,"close":137.33,"volume":16470805,"rsi_14":71.3,"sma_20":138.28,"sma_60":137.51,"sma_120":135.61},{"date":"2025-09-12","open":136.85,"high":137.42,"low":135.74,"close":135.75,"volume":11345384,"rsi_14":45.44,"sma_20":138.32,"sma_60":137.58,"sma_120":135.54},{"date":"2025-09-15","open":135.9,"high":136.17,"low":134.32,"close":134.59,"volume":11233821,"rsi_14":37.11,"sma_20":138.27,"sma_60":137.56,"sma_120":135.45},{"date":"2025-09-16","open":134.32,"high":135.04,"low":134.2,"close":134.59,"volume":12443784,"rsi_14":0.0,"sma_20":137.8,"sma_60":137.54,"sma_120":135.38},{"date":"2025-09-17","open":134.79,"high":135.93,"low":134.5,"close":134.85,"volume":12501479,"rsi_14":18.62,"sma_20":137.78,"sma_60":137.55,"sma_120":135.32},{"date":"2025-09-18","open":134.85,"high":135.58,"low":134.55,"close":135.12,"volume":11472923,"rsi_14":100.0,"sma_20":137.33,"sma_60":137.59,"sma_120":135.26},{"date":"2025-09-19","open":135.46,"high":135.54,"low":134.83,"close":134.94,"volume":11281215,"rsi_14":75.0,"sma_20":137.16,"sma_60":137.64,"sma_120":135.2},{"date":"2025-09-22","open":134.47,"high":135.53,"low":134.17,"close":134.91,"volume":9732678,"rsi_14":39.13,"sma_20":137.15,"sma_60":137.63,"sma_120":135.12},{"date":"2025-09-23","open":134.54,"high":135.62,"low":134.43,"close":135.21,"volume":9902975,"rsi_14":40.85,"sma_20":137.1,"sma_60":137.58,"sma_120":135.07},{"date":"2025-09-24","open":135.1,"high":135.33,"low":134.44,"close":134.67,"volume":7472029,"rsi_14":18.24,"sma_20":137.07,"sma_60":137.54,"sma_120":135.0},{"date":"2025-09-25","open":134.41,"high":134.46,"low":132.04,"close":132.44,"volume":14099731,"rsi_14":8.2,"sma_20":136.78,"sma_60":137.46,"sma_120":134.93},{"date":"2025-09-26","open":133.45,"high":133.91,"low":132.94,"close":133.79,"volume":10070970,"rsi_14":37.42,"sma_20":136.19,"sma_60":137.25,"sma_120":134.93},{"date":"2025-09-29","open":133.97,"high":134.26,"low":133.04,"close":134.19,"volume":7735785,"rsi_14":38.65,"sma_20":135.88,"sma_60":137.1,"sma_120":134.94},{"date":"2025-09-30","open":134.05,"high":137.74,"low":133.96,"close":137.42,"volume":19313484,"rsi_14":100.0,"sma_20":136.22,"sma_60":137.04,"sma_120":134.99},{"date":"2025-10-01","open":138.04,"high":141.92,"low":137.84,"close":141.66,"volume":23657940,"rsi_14":100.0,"sma_20":137.63,"sma_60":137.45,"sma_120":135.03},{"date":"2025-10-02","open":140.36,"high":141.76,"low":140.35,"close":141.39,"volume":15176210,"rsi_14":96.43,"sma_20":139.45,"sma_60":137.68,"sma_120":135.1},{"date":"2025-10-03","open":141.76,"high":144.29,"low":141.75,"close":142.99,"volume":15829184,"rsi_14":95.49,"sma_20":141.31,"sma_60":138.13,"sma_120":135.17},{"date":"2025-10-06","open":143.07,"high":143.23,"low":142.16,"close":142.3,"volume":12879875,"rsi_14":62.45,"sma_20":142.95,"sma_60":138.61,"sma_120":135.21},{"date":"2025-10-07","open":142.3,"high":142.84,"low":141.47,"close":142.41,"volume":12479060,"rsi_14":71.31,"sma_20":143.97,"sma_60":139.1,"sma_120":135.27},{"date":"2025-10-08","open":142.77,"high":143.14,"low":142.2,"close":142.69,"volume":8925752,"rsi_14":35.78,"sma_20":144.17,"sma_60":139.58,"sma_120":135.34},{"date":"2025-10-09","open":142.96,"high":143.42,"low":142.14,"close":142.37,"volume":7657022,"rsi_14":54.93,"sma_20":144.37,"sma_60":140.03,"sma_120":135.41},{"date":"2025-10-10","open":142.79,"high":142.92,"low":140.15,"close":140.32,"volume":13350120,"rsi_14":10.45,"sma_20":143.83,"sma_60":140.35,"sma_120":135.49},{"date":"2025-10-13","open":139.94,"high":141.14,"low":139.84,"close":140.16,"volume":8257651,"rsi_14":0.0,"sma_20":143.4,"sma_60":140.71,"sma_120":135.55},{"date":"2025-10-14","open":139.82,"high":141.06,"low":139.27,"close":140.55,"volume":10044898,"rsi_14":14.83,"sma_20":143.02,"sma_60":141.07,"sma_120":135.6},{"date":"2025-10-15","open":140.23,"high":141.44,"low":139.58,"close":140.76,"volume":7260807,"rsi_14":79.22,"sma_20":142.63,"sma_60":141.48,"sma_120":135.64},{"date":"2025-10-16","open":141.05,"high":141.83,"low":140.17,"close":140.53,"volume":11194125,"rsi_14":71.76,"sma_20":142.26,"sma_60":142.03,"sma_120":135.68},{"date":"2025-10-17","open":139.8,"high":141.61,"low":139.6,"close":141.46,"volume":8160283,"rsi_14":82.98,"sma_20":142.49,"sma_60":142.54,"sma_120":135.72},{"date":"2025-10-20","open":141.9,"high":143.16,"low":141.75,"close":142.97,"volume":8435874,"rsi_14":91.14,"sma_20":143.06,"sma_60":143.14,"sma_120":135.76},{"date":"2025-10-21","open":143.22,"high":143.79,"low":142.52,"close":143.3,"volume":9031769,"rsi_14":100.0,"sma_20":143.61,"sma_60":143.53,"sma_120":135.8},{"date":"2025-10-22","open":144.37,"high":144.88,"low":143.7,"close":144.12,"volume":12705283,"rsi_14":100.0,"sma_20":144.29,"sma_60":143.7,"sma_120":135.88},{"date":"2025-10-23","open":143.68,"high":144.66,"low":143.54,"close":144.2,"volume":7924931,"rsi_14":100.0,"sma_20":145.04,"sma_60":143.89,"sma_120":135.94},{"date":"2025-10-24","open":144.45,"high":144.91,"low":144.04,"close":144.19,"volume":7007605,"rsi_14":98.91,"sma_20":145.59,"sma_60":143.97,"sma_120":136.01},{"date":"2025-10-27","open":144.25,"high":144.6,"low":143.39,"close":144.53,"volume":6466708,"rsi_14":97.67,"sma_20":145.91,"sma_60":144.12,"sma_120":136.11},{"date":"2025-10-28","open":144.56,"high":144.69,"low":143.36,"close":143.62,"volume":8652660,"rsi_14":26.77,"sma_20":145.97,"sma_60":144.2,"sma_120":136.19},{"date":"2025-10-29","open":143.39,"high":143.61,"low":141.76,"close":142.17,"volume":12416716,"rsi_14":12.41,"sma_20":145.87,"sma_60":144.19,"sma_120":136.28},{"date":"2025-10-30","open":142.15,"high":143.61,"low":141.96,"close":142.48,"volume":10756064,"rsi_14":11.81,"sma_20":145.23,"sma_60":144.17,"sma_120":136.37},{"date":"2025-10-31","open":141.22,"high":142.67,"low":140.9,"close":142.43,"volume":10581213,"rsi_14":17.39,"sma_20":144.87,"sma_60":144.32,"sma_120":136.44},{"date":"2025-11-03","open":142.25,"high":142.73,"low":141.02,"close":142.63,"volume":12279262,"rsi_14":64.09,"sma_20":144.21,"sma_60":139.6,"sma_120":136.55},{"date":"2025-11-04","open":141.96,"high":143.65,"low":141.68,"close":143.27,"volume":14182235,"rsi_14":66.04,"sma_20":144.25,"sma_60":139.85,"sma_120":136.68},{"date":"2025-11-05","open":142.81,"high":144.42,"low":142.56,"close":143.82,"volume":13092456,"rsi_14":70.27,"sma_20":144.31,"sma_60":140.09,"sma_120":136.81},{"date":"2025-11-06","open":143.31,"high":144.27,"low":143.11,"close":144.1,"volume":14395750,"rsi_14":67.64,"sma_20":144.4,"sma_60":140.3,"sma_120":136.92},{"date":"2025-11-07","open":144.0,"high":144.31,"low":142.9,"close":144.3,"volume":14522910,"rsi_14":60.8,"sma_20":144.6,"sma_60":140.5,"sma_120":137.01},{"date":"2025-11-10","open":143.95,"high":145.57,"low":143.88,"close":145.42,"volume":12305941,"rsi_14":65.25,"sma_20":144.87,"sma_60":140.69,"sma_120":137.12},{"date":"2025-11-11","open":145.74,"high":148.91,"low":145.74,"close":148.78,"volume":12659543,"rsi_14":74.53,"sma_20":145.28,"sma_60":140.93,"sma_120":137.28},{"date":"2025-11-12","open":149.09,"high":151.23,"low":148.82,"close":150.89,"volume":17847485,"rsi_14":79.02,"sma_20":145.8,"sma_60":141.2,"sma_120":137.46},{"date":"2025-11-13","open":150.12,"high":152.57,"low":149.95,"close":150.81,"volume":21807600,"rsi_14":78.55,"sma_20":146.32,"sma_60":141.46,"sma_120":137.65},{"date":"2025-11-14","open":150.3,"high":150.99,"low":149.28,"close":149.92,"volume":15468941,"rsi_14":72.16,"sma_20":146.75,"sma_60":141.7,"sma_120":137.81},{"date":"2025-11-17","open":149.43,"high":151.39,"low":149.24,"close":149.79,"volume":17516532,"rsi_14":77.1,"sma_20":147.09,"sma_60":141.93,"sma_120":137.98},{"date":"2025-11-18","open":149.84,"high":151.2,"low":149.25,"close":150.67,"volume":24494241,"rsi_14":89.32,"sma_20":147.47,"sma_60":142.2,"sma_120":138.15},{"date":"2025-11-19","open":150.56,"high":151.0,"low":149.66,"close":150.41,"volume":17352598,"rsi_14":86.87,"sma_20":147.78,"sma_60":142.46,"sma_120":138.32},{"date":"2025-11-20","open":150.57,"high":151.41,"low":149.22,"close":149.51,"volume":25278517,"rsi_14":80.51,"sma_20":148.05,"sma_60":142.7,"sma_120":138.47},{"date":"2025-11-21","open":149.88,"high":153.75,"low":149.8,"close":152.66,"volume":25526095,"rsi_14":84.46,"sma_20":148.48,"sma_60":143.0,"sma_120":138.65},{"date":"2025-11-24","open":153.18,"high":154.19,"low":152.53,"close":153.3,"volume":17928640,"rsi_14":84.46,"sma_20":148.93,"sma_60":143.3,"sma_120":138.83},{"date":"2025-11-25","open":153.81,"high":156.89,"low":153.81,"close":156.77,"volume":17298557,"rsi_14":87.05,"sma_20":149.59,"sma_60":143.65,"sma_120":139.05},{"date":"2025-11-26","open":156.42,"high":156.95,"low":156.16,"close":156.42,"volume":12399075,"rsi_14":85.14,"sma_20":150.31,"sma_60":144.01,"sma_120":139.25},{"date":"2025-11-28","open":156.21,"high":156.26,"low":155.18,"close":155.66,"volume":8559700,"rsi_14":81.4,"sma_20":150.98,"sma_60":144.35,"sma_120":139.44},{"date":"2025-12-01","open":155.06,"high":155.87,"low":153.22,"close":153.33,"volume":17321200,"rsi_14":70.49,"sma_20":151.53,"sma_60":144.64,"sma_120":139.61},{"date":"2025-12-02","open":153.29,"high":153.51,"low":152.2,"close":152.41,"volume":16150300,"rsi_14":60.77,"sma_20":152.03,"sma_60":144.91,"sma_120":139.76},{"date":"2025-12-03","open":152.72,"high":153.82,"low":152.71,"close":153.13,"volume":12724800,"rsi_14":57.22,"sma_20":152.53,"sma_60":145.19,"sma_120":139.92},{"date":"2025-12-04","open":153.05,"high":153.08,"low":151.44,"close":151.96,"volume":13674600,"rsi_14":53.46,"sma_20":152.94,"sma_60":145.46,"sma_120":140.06},{"date":"2025-12-05","open":152.5,"high":152.68,"low":151.03,"close":151.33,"volume":8868700,"rsi_14":54.34,"sma_20":153.31,"sma_60":145.69,"sma_120":140.21},{"date":"2025-12-08","open":151.42,"high":151.49,"low":149.29,"close":149.52,"volume":10996000,"rsi_14":49.26,"sma_20":153.57,"sma_60":145.91,"sma_120":140.36},{"date":"2025-12-09","open":150.08,"high":150.76,"low":147.96,"close":148.07,"volume":11543300,"rsi_14":42.99,"sma_20":153.7,"sma_60":146.13,"sma_120":140.5},{"date":"2025-12-10","open":148.48,"high":150.26,"low":147.98,"close":150.22,"volume":15534800,"rsi_14":49.54,"sma_20":153.78,"sma_60":146.38,"sma_120":140.66},{"date":"2025-12-11","open":150.83,"high":152.36,"low":150.34,"close":151.64,"volume":14703000,"rsi_14":55.09,"sma_20":153.82,"sma_60":146.65,"sma_120":140.84},{"date":"2025-12-12","open":151.81,"high":152.61,"low":151.48,"close":152.12,"volume":13175500,"rsi_14":48.51,"sma_20":153.88,"sma_60":146.93,"sma_120":141.01},{"date":"2025-12-15","open":152.52,"high":154.34,"low":152.49,"close":154.13,"volume":14681800,"rsi_14":52.11,"sma_20":154.1,"sma_60":147.24,"sma_120":141.19},{"date":"2025-12-16","open":154.07,"high":154.15,"low":151.16,"close":152.13,"volume":12491300,"rsi_14":37.24,"sma_20":154.21,"sma_60":147.53,"sma_120":141.36},{"date":"2025-12-17","open":152.29,"high":152.83,"low":151.73,"close":151.85,"volume":9093300,"rsi_14":37.38,"sma_20":154.27,"sma_60":147.81,"sma_120":141.52},{"date":"2025-12-18","open":151.81,"high":153.22,"low":151.74,"close":151.97,"volume":8876400,"rsi_14":39.44,"sma_20":154.35,"sma_60":148.11,"sma_120":141.68},{"date":"2025-12-19","open":151.98,"high":153.81,"low":151.98,"close":152.99,"volume":8571500,"rsi_14":48.93,"sma_20":154.53,"sma_60":148.45,"sma_120":141.84},{"date":"2025-12-22","open":152.85,"high":154.06,"low":152.5,"close":153.99,"volume":7063700,"rsi_14":52.97,"sma_20":154.56,"sma_60":148.78,"sma_120":142.0},{"date":"2025-12-23","open":153.39,"high":154.35,"low":153.34,"close":153.68,"volume":7465800,"rsi_14":49.71,"sma_20":154.55,"sma_60":149.1,"sma_120":142.16},{"date":"2025-12-24","open":153.86,"high":154.63,"low":153.84,"close":154.49,"volume":3085700,"rsi_14":56.32,"sma_20":154.4,"sma_60":149.38,"sma_120":142.34},{"date":"2025-12-26","open":154.38,"high":154.8,"low":154.04,"close":154.73,"volume":4439100,"rsi_14":59.54,"sma_20":154.28,"sma_60":149.59,"sma_120":142.52},{"date":"2025-12-29","open":154.75,"high":155.17,"low":154.37,"close":154.5,"volume":6357300,"rsi_14":66.79,"sma_20":154.19,"sma_60":149.8,"sma_120":142.69},{"date":"2025-12-30","open":154.35,"high":154.67,"low":153.89,"close":154.37,"volume":4355000,"rsi_14":74.44,"sma_20":154.21,"sma_60":149.98,"sma_120":142.85},{"date":"2025-12-31","open":154.29,"high":154.53,"low":153.47,"close":153.5,"volume":4199500,"rsi_14":62.79,"sma_20":154.23,"sma_60":150.16,"sma_120":143.01},{"date":"2026-01-02","open":153.56,"high":154.26,"low":152.29,"close":154.2,"volume":10998000,"rsi_14":59.98,"sma_20":154.25,"sma_60":150.35,"sma_120":143.18},{"date":"2026-01-05","open":153.29,"high":154.08,"low":151.68,"close":153.73,"volume":17756200,"rsi_14":55.07,"sma_20":154.31,"sma_60":150.52,"sma_120":143.37},{"date":"2026-01-06","open":153.83,"high":157.0,"low":153.83,"close":156.76,"volume":17783800,"rsi_14":59.33,"sma_20":154.55,"sma_60":150.75,"sma_120":143.57},{"date":"2026-01-07","open":157.2,"high":159.24,"low":157.2,"close":158.31,"volume":14505700,"rsi_14":77.38,"sma_20":154.96,"sma_60":151.05,"sma_120":143.79},{"date":"2026-01-08","open":157.81,"high":159.15,"low":156.28,"close":156.79,"volume":17611000,"rsi_14":68.88,"sma_20":155.37,"sma_60":151.31,"sma_120":144.01},{"date":"2026-01-09","open":157.0,"high":157.59,"low":155.93,"close":155.98,"volume":12352000,"rsi_14":63.98,"sma_20":155.63,"sma_60":151.56,"sma_120":144.23},{"date":"2026-01-12","open":156.0,"high":156.17,"low":154.7,"close":156.05,"volume":12250100,"rsi_14":60.89,"sma_20":155.82,"sma_60":151.81,"sma_120":144.43},{"date":"2026-01-13","open":156.32,"high":156.34,"low":154.43,"close":155.42,"volume":11756500,"rsi_14":56.27,"sma_20":155.95,"sma_60":152.05,"sma_120":144.6},{"date":"2026-01-14","open":155.29,"high":156.66,"low":155.16,"close":156.53,"volume":13516800,"rsi_14":61.68,"sma_20":156.04,"sma_60":152.29,"sma_120":144.78},{"date":"2026-01-15","open":155.98,"high":156.12,"low":154.06,"close":155.64,"volume":15303400,"rsi_14":54.68,"sma_20":156.19,"sma_60":152.5,"sma_120":144.96},{"date":"2026-01-16","open":155.32,"high":155.65,"low":154.4,"close":154.43,"volume":11950342,"rsi_14":48.84,"sma_20":156.28,"sma_60":152.67,"sma_120":145.13},{"date":"2026-01-20","open":152.7,"high":154.61,"low":151.94,"close":154.09,"volume":12775200,"rsi_14":48.48,"sma_20":156.36,"sma_60":152.83,"sma_120":145.3},{"date":"2026-01-21","open":153.89,"high":157.17,"low":153.84,"close":156.93,"volume":16393900,"rsi_14":57.97,"sma_20":156.52,"sma_60":153.04,"sma_120":145.5},{"date":"2026-01-22","open":156.32,"high":157.89,"low":156.17,"close":156.96,"volume":10881400,"rsi_14":61.38,"sma_20":156.67,"sma_60":153.24,"sma_120":145.73},{"date":"2026-01-23","open":156.47,"high":157.05,"low":155.34,"close":156.15,"volume":10191300,"rsi_14":56.38,"sma_20":156.8,"sma_60":153.43,"sma_120":145.95},{"date":"2026-01-26","open":156.04,"high":157.0,"low":155.58,"close":156.77,"volume":6810400,"rsi_14":59.82,"sma_20":156.91,"sma_60":153.64,"sma_120":146.16},{"date":"2026-01-27","open":154.49,"high":155.77,"low":153.83,"close":154.14,"volume":12697500,"rsi_14":41.3,"sma_20":156.88,"sma_60":153.83,"sma_120":146.35},{"date":"2026-01-28","open":153.0,"high":153.84,"low":152.18,"close":153.01,"volume":11426600,"rsi_14":31.86,"sma_20":156.81,"sma_60":153.99,"sma_120":146.55},{"date":"2026-01-29","open":152.95,"high":153.37,"low":152.21,"close":152.52,"volume":12167300,"rsi_14":34.31,"sma_20":156.72,"sma_60":154.15,"sma_120":146.76},{"date":"2026-01-30","open":152.82,"high":153.62,"low":152.0,"close":153.44,"volume":11863900,"rsi_14":40.7,"sma_20":156.71,"sma_60":154.32,"sma_120":146.96},{"date":"2026-02-02","open":153.28,"high":154.7,"low":153.1,"close":154.38,"volume":11005300,"rsi_14":44.25,"sma_20":156.72,"sma_60":154.5,"sma_120":147.17},{"date":"2026-02-03","open":153.48,"high":155.8,"low":152.55,"close":152.8,"volume":21141900,"rsi_14":41.56,"sma_20":156.68,"sma_60":154.64,"sma_120":147.37},{"date":"2026-02-04","open":153.51,"high":155.46,"low":152.93,"close":154.72,"volume":22951600,"rsi_14":44.44,"sma_20":156.57,"sma_60":154.81,"sma_120":147.56},{"date":"2026-02-05","open":154.15,"high":155.65,"low":153.38,"close":153.54,"volume":21421600,"rsi_14":43.67,"sma_20":156.33,"sma_60":154.96,"sma_120":147.73},{"date":"2026-02-06","open":154.72,"high":156.47,"low":154.6,"close":156.38,"volume":13616200,"rsi_14":55.36,"sma_20":156.31,"sma_60":155.13,"sma_120":147.91},{"date":"2026-02-09","open":156.24,"high":156.82,"low":154.72,"close":155.0,"volume":11819245,"rsi_14":52.37,"sma_20":156.26,"sma_60":155.22,"sma_120":148.08},{"date":"2026-02-10","open":155.03,"high":155.84,"low":153.94,"close":154.02,"volume":10942832,"rsi_14":41.64,"sma_20":156.16,"sma_60":155.26,"sma_120":148.23},{"date":"2026-02-11","open":153.87,"high":155.08,"low":153.1,"close":154.93,"volume":11738286,"rsi_14":44.42,"sma_20":156.13,"sma_60":155.32,"sma_120":148.39},{"date":"2026-02-12","open":154.89,"high":156.09,"low":154.17,"close":154.69,"volume":19409285,"rsi_14":45.86,"sma_20":156.04,"sma_60":155.39,"sma_120":148.55},{"date":"2026-02-13","open":155.2,"high":157.46,"low":155.2,"close":156.34,"volume":16647937,"rsi_14":48.86,"sma_20":156.08,"sma_60":155.49,"sma_120":148.71},{"date":"2026-02-17","open":156.5,"high":157.53,"low":155.77,"close":156.04,"volume":14870565,"rsi_14":55.93,"sma_20":156.16,"sma_60":155.57,"sma_120":148.89},{"date":"2026-02-18","open":155.88,"high":156.47,"low":155.16,"close":156.34,"volume":11886300,"rsi_14":60.73,"sma_20":156.27,"sma_60":155.66,"sma_120":149.06},{"date":"2026-02-19","open":155.88,"high":156.39,"low":154.87,"close":155.93,"volume":11226900,"rsi_14":61.04,"sma_20":156.22,"sma_60":155.76,"sma_120":149.23},{"date":"2026-02-20","open":155.68,"high":155.92,"low":154.56,"close":155.5,"volume":13368518,"rsi_14":56.89,"sma_20":156.15,"sma_60":155.8,"sma_120":149.4},{"date":"2026-02-23","open":155.81,"high":157.34,"low":155.81,"close":157.2,"volume":17053500,"rsi_14":58.98,"sma_20":156.2,"sma_60":155.85,"sma_120":149.57},{"date":"2026-02-24","open":156.82,"high":157.18,"low":156.0,"close":156.54,"volume":12880147,"rsi_14":62.53,"sma_20":156.19,"sma_60":155.83,"sma_120":149.74},{"date":"2026-02-25","open":156.56,"high":157.91,"low":156.32,"close":156.5,"volume":11006008,"rsi_14":56.8,"sma_20":156.31,"sma_60":155.82,"sma_120":149.92},{"date":"2026-02-26","open":156.84,"high":156.84,"low":154.77,"close":156.09,"volume":15334048,"rsi_14":60.5,"sma_20":156.46,"sma_60":155.82,"sma_120":150.08},{"date":"2026-02-27","open":155.42,"high":158.89,"low":155.38,"close":158.85,"volume":14250063,"rsi_14":60.21,"sma_20":156.78,"sma_60":155.9,"sma_120":150.27},{"date":"2026-03-02","open":157.85,"high":158.48,"low":156.65,"close":157.19,"volume":18493760,"rsi_14":58.91,"sma_20":156.97,"sma_60":155.97,"sma_120":150.44},{"date":"2026-03-03","open":155.3,"high":156.02,"low":153.65,"close":155.42,"volume":21399848,"rsi_14":55.52,"sma_20":157.03,"sma_60":156.0,"sma_120":150.59},{"date":"2026-03-04","open":155.51,"high":156.26,"low":154.37,"close":155.73,"volume":12739951,"rsi_14":53.22,"sma_20":157.17,"sma_60":156.05,"sma_120":150.76},{"date":"2026-03-05","open":154.37,"high":154.37,"low":151.41,"close":152.61,"volume":20419644,"rsi_14":43.3,"sma_20":157.07,"sma_60":156.06,"sma_120":150.88},{"date":"2026-03-06","open":151.49,"high":151.7,"low":149.68,"close":151.41,"volume":18174029,"rsi_14":33.44,"sma_20":156.96,"sma_60":156.09,"sma_120":151.0},{"date":"2026-03-09","open":150.54,"high":153.2,"low":149.82,"close":152.96,"volume":18675069,"rsi_14":40.49,"sma_20":156.79,"sma_60":156.16,"sma_120":151.14},{"date":"2026-03-10","open":153.07,"high":153.17,"low":151.65,"close":151.86,"volume":17245360,"rsi_14":37.04,"sma_20":156.64,"sma_60":156.18,"sma_120":151.28},{"date":"2026-03-11","open":151.67,"high":151.85,"low":150.64,"close":151.56,"volume":12451652,"rsi_14":37.15,"sma_20":156.51,"sma_60":156.16,"sma_120":151.41},{"date":"2026-03-12","open":150.76,"high":151.19,"low":148.75,"close":148.89,"volume":15629904,"rsi_14":32.83,"sma_20":156.21,"sma_60":156.1,"sma_120":151.51},{"date":"2026-03-13","open":149.77,"high":151.02,"low":148.41,"close":148.53,"volume":15129348,"rsi_14":25.73,"sma_20":155.9,"sma_60":155.99,"sma_120":151.62},{"date":"2026-03-16","open":149.48,"high":150.45,"low":149.11,"close":149.74,"volume":10896684,"rsi_14":31.57,"sma_20":155.57,"sma_60":155.94,"sma_120":151.74},{"date":"2026-03-17","open":149.95,"high":150.57,"low":148.28,"close":148.38,"volume":11938614,"rsi_14":29.46,"sma_20":155.18,"sma_60":155.87,"sma_120":151.84},{"date":"2026-03-18","open":147.47,"high":147.79,"low":145.77,"close":145.9,"volume":15565399,"rsi_14":26.64,"sma_20":154.65,"sma_60":155.76,"sma_120":151.93},{"date":"2026-03-19","open":145.9,"high":146.84,"low":145.07,"close":145.37,"volume":16912987,"rsi_14":15.59,"sma_20":154.12,"sma_60":155.62,"sma_120":152.04},{"date":"2026-03-20","open":145.25,"high":145.78,"low":143.44,"close":144.11,"volume":16582211,"rsi_14":15.9,"sma_20":153.54,"sma_60":155.46,"sma_120":152.12},{"date":"2026-03-23","open":145.92,"high":146.13,"low":143.97,"close":144.14,"volume":21815405,"rsi_14":16.95,"sma_20":152.86,"sma_60":155.29,"sma_120":152.19},{"date":"2026-03-24","open":143.32,"high":144.67,"low":142.76,"close":144.16,"volume":24230857,"rsi_14":15.84,"sma_20":152.2,"sma_60":155.1,"sma_120":152.24},{"date":"2026-03-25","open":145.05,"high":146.05,"low":144.72,"close":145.6,"volume":17743263,"rsi_14":26.37,"sma_20":151.62,"sma_60":154.94,"sma_120":152.26},{"date":"2026-03-26","open":145.12,"high":146.27,"low":145.0,"close":145.11,"volume":13320966,"rsi_14":27.61,"sma_20":151.04,"sma_60":154.77,"sma_120":152.28},{"date":"2026-03-27","open":145.09,"high":145.17,"low":142.45,"close":142.64,"volume":12932181,"rsi_14":16.38,"sma_20":150.19,"sma_60":154.56,"sma_120":152.27},{"date":"2026-03-30","open":143.67,"high":144.0,"low":142.81,"close":143.19,"volume":14799709,"rsi_14":20.44,"sma_20":149.46,"sma_60":154.38,"sma_120":152.27},{"date":"2026-03-31","open":144.18,"high":146.11,"low":143.97,"close":145.97,"volume":17865985,"rsi_14":32.95,"sma_20":148.95,"sma_60":154.23,"sma_120":152.29},{"date":"2026-04-01","open":146.58,"high":148.11,"low":146.31,"close":147.09,"volume":16899201,"rsi_14":42.72,"sma_20":148.48,"sma_60":154.11,"sma_120":152.32},{"date":"2026-04-02","open":146.29,"high":147.71,"low":145.63,"close":146.17,"volume":11087896,"rsi_14":41.39,"sma_20":148.13,"sma_60":153.92,"sma_120":152.34},{"date":"2026-04-06","open":145.64,"high":146.5,"low":145.13,"close":145.64,"volume":7272600,"rsi_14":35.76,"sma_20":147.81,"sma_60":153.7,"sma_120":152.37},{"date":"2026-04-07","open":146.27,"high":146.27,"low":144.25,"close":145.93,"volume":10263369,"rsi_14":40.12,"sma_20":147.42,"sma_60":153.51,"sma_120":152.41},{"date":"2026-04-08","open":147.55,"high":149.05,"low":146.86,"close":149.02,"volume":8130677,"rsi_14":57.84,"sma_20":147.24,"sma_60":153.38,"sma_120":152.47},{"date":"2026-04-09","open":148.18,"high":149.56,"low":147.65,"close":148.68,"volume":6406585,"rsi_14":58.53,"sma_20":147.07,"sma_60":153.25,"sma_120":152.53},{"date":"2026-04-10","open":149.13,"high":149.18,"low":146.47,"close":146.67,"volume":6217954,"rsi_14":55.94,"sma_20":146.92,"sma_60":153.09,"sma_120":152.57},{"date":"2026-04-13","open":146.24,"high":147.4,"low":145.6,"close":147.33,"volume":6183006,"rsi_14":59.54,"sma_20":146.83,"sma_60":152.92,"sma_120":152.61},{"date":"2026-04-14","open":146.74,"high":148.95,"low":146.6,"close":148.18,"volume":7722277,"rsi_14":61.46,"sma_20":146.72,"sma_60":152.79,"sma_120":152.64},{"date":"2026-04-15","open":148.21,"high":148.56,"low":146.25,"close":147.13,"volume":6669159,"rsi_14":54.44,"sma_20":146.63,"sma_60":152.65,"sma_120":152.66},{"date":"2026-04-16","open":146.55,"high":147.55,"low":145.65,"close":145.97,"volume":9072308,"rsi_14":52.43,"sma_20":146.6,"sma_60":152.51,"sma_120":152.67},{"date":"2026-04-17","open":146.73,"high":148.47,"low":146.72,"close":148.15,"volume":8338105,"rsi_14":65.74,"sma_20":146.71,"sma_60":152.35,"sma_120":152.69},{"date":"2026-04-20","open":147.8,"high":148.09,"low":146.5,"close":146.78,"volume":6325730,"rsi_14":59.77,"sma_20":146.82,"sma_60":152.17,"sma_120":152.7},{"date":"2026-04-21","open":147.64,"high":147.91,"low":145.24,"close":145.28,"volume":8735292,"rsi_14":47.99,"sma_20":146.87,"sma_60":151.98,"sma_120":152.7},{"date":"2026-04-22","open":145.87,"high":146.94,"low":145.37,"close":145.74,"volume":8316881,"rsi_14":45.9,"sma_20":146.95,"sma_60":151.78,"sma_120":152.71},{"date":"2026-04-23","open":145.56,"high":146.13,"low":144.53,"close":145.6,"volume":7611991,"rsi_14":48.18,"sma_20":146.95,"sma_60":151.63,"sma_120":152.73},{"date":"2026-04-24","open":144.61,"high":144.9,"low":143.05,"close":143.55,"volume":7969746,"rsi_14":43.9,"sma_20":146.88,"sma_60":151.46,"sma_120":152.73},{"date":"2026-04-27","open":143.05,"high":144.58,"low":142.8,"close":142.84,"volume":6571929,"rsi_14":41.19,"sma_20":146.89,"sma_60":151.29,"sma_120":152.72},{"date":"2026-04-28","open":143.94,"high":144.23,"low":142.66,"close":143.21,"volume":8612435,"rsi_14":30.48,"sma_20":146.89,"sma_60":151.1,"sma_120":152.71},{"date":"2026-04-29","open":141.64,"high":142.62,"low":141.35,"close":142.22,"volume":11885537,"rsi_14":29.19,"sma_20":146.7,"sma_60":150.89,"sma_120":152.7},{"date":"2026-04-30","open":143.05,"high":145.65,"low":143.03,"close":145.35,"volume":12587761,"rsi_14":46.05,"sma_20":146.61,"sma_60":150.76,"sma_120":152.7},{"date":"2026-05-01","open":145.65,"high":145.97,"low":144.52,"close":144.53,"volume":8865818,"rsi_14":41.68,"sma_20":146.53,"sma_60":150.57,"sma_120":152.69},{"date":"2026-05-04","open":143.93,"high":144.57,"low":143.69,"close":144.1,"volume":10885929,"rsi_14":37.55,"sma_20":146.45,"sma_60":150.41,"sma_120":152.68},{"date":"2026-05-05","open":144.65,"high":145.02,"low":143.79,"close":144.67,"volume":7174868,"rsi_14":42.27,"sma_20":146.39,"sma_60":150.2,"sma_120":152.66},{"date":"2026-05-06","open":144.73,"high":145.51,"low":144.27,"close":144.77,"volume":10613462,"rsi_14":45.94,"sma_20":146.17,"sma_60":150.02,"sma_120":152.62},{"date":"2026-05-07","open":144.55,"high":145.2,"low":143.64,"close":144.09,"volume":7608007,"rsi_14":34.78,"sma_20":145.94,"sma_60":149.84,"sma_120":152.55},{"date":"2026-05-08","open":143.96,"high":144.44,"low":142.55,"close":142.87,"volume":10165376,"rsi_14":35.17,"sma_20":145.75,"sma_60":149.63,"sma_120":152.48},{"date":"2026-05-11","open":143.12,"high":144.39,"low":142.05,"close":142.42,"volume":9255725,"rsi_14":38.2,"sma_20":145.51,"sma_60":149.41,"sma_120":152.4},{"date":"2026-05-12","open":143.18,"high":146.0,"low":142.57,"close":145.21,"volume":11897200,"rsi_14":48.18,"sma_20":145.36,"sma_60":149.22,"sma_120":152.35},{"date":"2026-05-13","open":144.69,"high":146.34,"low":144.5,"close":146.07,"volume":15841774,"rsi_14":51.54,"sma_20":145.3,"sma_60":149.04,"sma_120":152.3},{"date":"2026-05-14","open":146.21,"high":146.76,"low":145.3,"close":145.99,"volume":7763825,"rsi_14":59.22,"sma_20":145.31,"sma_60":148.85,"sma_120":152.26},{"date":"2026-05-15","open":146.12,"high":146.51,"low":144.25,"close":144.47,"volume":9039914,"rsi_14":55.82,"sma_20":145.12,"sma_60":148.65,"sma_120":152.2},{"date":"2026-05-18","open":143.87,"high":145.16,"low":143.49,"close":145.09,"volume":7949181,"rsi_14":56.56,"sma_20":145.03,"sma_60":148.47,"sma_120":152.13},{"date":"2026-05-19","open":144.99,"high":147.43,"low":144.22,"close":146.68,"volume":12388178,"rsi_14":64.99,"sma_20":145.1,"sma_60":148.28,"sma_120":152.06},{"date":"2026-05-20","open":146.9,"high":147.38,"low":145.65,"close":146.49,"volume":10489923,"rsi_14":54.76,"sma_20":145.14,"sma_60":148.1,"sma_120":151.97},{"date":"2026-05-21","open":146.26,"high":147.65,"low":145.2,"close":147.5,"volume":7157022,"rsi_14":62.28,"sma_20":145.24,"sma_60":147.94,"sma_120":151.88},{"date":"2026-05-22","open":148.44,"high":149.67,"low":148.35,"close":149.24,"volume":6916747,"rsi_14":69.14,"sma_20":145.52,"sma_60":147.81,"sma_120":151.82},{"date":"2026-05-26","open":149.3,"high":149.65,"low":147.79,"close":147.86,"volume":6595804,"rsi_14":61.23,"sma_20":145.78,"sma_60":147.62,"sma_120":151.76},{"date":"2026-05-27","open":148.04,"high":149.55,"low":147.63,"close":148.14,"volume":10062477,"rsi_14":61.71,"sma_20":146.02,"sma_60":147.46,"sma_120":151.71},{"date":"2026-05-28","open":148.5,"high":150.69,"low":148.46,"close":150.22,"volume":10399827,"rsi_14":69.4,"sma_20":146.43,"sma_60":147.36,"sma_120":151.68},{"date":"2026-05-29","open":150.19,"high":150.38,"low":148.45,"close":148.82,"volume":13199620,"rsi_14":68.62,"sma_20":146.6,"sma_60":147.23,"sma_120":151.64},{"date":"2026-06-01","open":147.87,"high":148.23,"low":146.62,"close":147.2,"volume":12582888,"rsi_14":63.92,"sma_20":146.73,"sma_60":147.13,"sma_120":151.6},{"date":"2026-06-02","open":146.11,"high":146.63,"low":144.68,"close":145.76,"volume":12024268,"rsi_14":51.73,"sma_20":146.82,"sma_60":147.02,"sma_120":151.56},{"date":"2026-06-03","open":145.52,"high":147.41,"low":145.43,"close":146.91,"volume":9836036,"rsi_14":52.6,"sma_20":146.93,"sma_60":146.91,"sma_120":151.53},{"date":"2026-06-04","open":149.73,"high":151.88,"low":149.64,"close":151.42,"volume":14051832,"rsi_14":63.22,"sma_20":147.26,"sma_60":146.89,"sma_120":151.53},{"date":"2026-06-05","open":152.71,"high":154.03,"low":152.25,"close":152.34,"volume":20722969,"rsi_14":69.77,"sma_20":147.68,"sma_60":146.9,"sma_120":151.53},{"date":"2026-06-08","open":152.57,"high":153.8,"low":151.75,"close":151.99,"volume":10639544,"rsi_14":67.54,"sma_20":148.14,"sma_60":146.94,"sma_120":151.52},{"date":"2026-06-09","open":152.81,"high":154.3,"low":152.51,"close":153.9,"volume":13125457,"rsi_14":68.06,"sma_20":148.71,"sma_60":147.02,"sma_120":151.51},{"date":"2026-06-10","open":154.29,"high":154.45,"low":152.15,"close":152.18,"volume":11712156,"rsi_14":63.24,"sma_20":149.06,"sma_60":147.05,"sma_120":151.49},{"date":"2026-06-11","open":152.79,"high":154.48,"low":152.19,"close":153.42,"volume":10548828,"rsi_14":63.61,"sma_20":149.43,"sma_60":147.12,"sma_120":151.5},{"date":"2026-06-12","open":154.3,"high":154.48,"low":152.7,"close":153.14,"volume":9110986,"rsi_14":59.63,"sma_20":149.79,"sma_60":147.23,"sma_120":151.5},{"date":"2026-06-15","open":153.04,"high":153.21,"low":151.1,"close":152.22,"volume":9525268,"rsi_14":61.01,"sma_20":150.18,"sma_60":147.34,"sma_120":151.48},{"date":"2026-06-16","open":152.93,"high":153.05,"low":151.06,"close":152.27,"volume":8629974,"rsi_14":60.55,"sma_20":150.54,"sma_60":147.46,"sma_120":151.46},{"date":"2026-06-17","open":151.39,"high":151.9,"low":149.32,"close":150.05,"volume":10991351,"rsi_14":49.57,"sma_20":150.71,"sma_60":147.56,"sma_120":151.42},{"date":"2026-06-18","open":150.61,"high":150.61,"low":148.14,"close":148.75,"volume":10879276,"rsi_14":49.82,"sma_20":150.82,"sma_60":147.64,"sma_120":151.37},{"date":"2026-06-22","open":149.33,"high":150.62,"low":149.06,"close":150.06,"volume":11706140,"rsi_14":55.92,"sma_20":150.92,"sma_60":147.7,"sma_120":151.32},{"date":"2026-06-23","open":151.49,"high":152.43,"low":151.0,"close":152.18,"volume":9479891,"rsi_14":64.88,"sma_20":151.03,"sma_60":147.81,"sma_120":151.29},{"date":"2026-06-24","open":153.13,"high":154.67,"low":152.46,"close":153.35,"volume":10070087,"rsi_14":64.92,"sma_20":151.28,"sma_60":147.98,"sma_120":151.27},{"date":"2026-06-25","open":153.95,"high":157.21,"low":153.59,"close":155.63,"volume":9425201,"rsi_14":60.33,"sma_20":151.62,"sma_60":148.18,"sma_120":151.28},{"date":"2026-06-26","open":156.32,"high":160.64,"low":156.18,"close":160.34,"volume":16563846,"rsi_14":67.48,"sma_20":152.09,"sma_60":148.4,"sma_120":151.32},{"date":"2026-06-29","open":160.7,"high":161.09,"low":159.88,"close":160.74,"volume":12934972,"rsi_14":69.25,"sma_20":152.65,"sma_60":148.62,"sma_120":151.37},{"date":"2026-06-30","open":161.01,"high":161.25,"low":157.96,"close":158.66,"volume":11559365,"rsi_14":59.66,"sma_20":153.2,"sma_60":148.82,"sma_120":151.37},{"date":"2026-07-01","open":159.61,"high":159.96,"low":158.5,"close":159.54,"volume":10123744,"rsi_14":66.45,"sma_20":153.85,"sma_60":149.04,"sma_120":151.37},{"date":"2026-07-02","open":160.67,"high":163.85,"low":160.38,"close":163.74,"volume":14722268,"rsi_14":70.72,"sma_20":154.66,"sma_60":149.33,"sma_120":151.42},{"date":"2026-07-06","open":163.2,"high":163.45,"low":160.25,"close":161.96,"volume":16123449,"rsi_14":66.44,"sma_20":155.16,"sma_60":149.53,"sma_120":151.46},{"date":"2026-07-07","open":164.75,"high":165.6,"low":163.88,"close":164.44,"volume":12143506,"rsi_14":71.92,"sma_20":155.73,"sma_60":149.78,"sma_120":151.51},{"date":"2026-07-08","open":163.41,"high":163.99,"low":162.25,"close":162.3,"volume":9287864,"rsi_14":66.46,"sma_20":156.21,"sma_60":150.03,"sma_120":151.56},{"date":"2026-07-09","open":161.8,"high":163.42,"low":161.36,"close":162.17,"volume":9576421,"rsi_14":71.75,"sma_20":156.59,"sma_60":150.27,"sma_120":151.6},{"date":"2026-07-10","open":162.48,"high":162.66,"low":160.24,"close":160.84,"volume":9497113,"rsi_14":71.7,"sma_20":156.99,"sma_60":150.47,"sma_120":151.63},{"date":"2026-07-13","open":160.97,"high":162.24,"low":160.32,"close":161.41,"volume":6873021,"rsi_14":71.6,"sma_20":157.36,"sma_60":150.7,"sma_120":151.68},{"date":"2026-07-14","open":159.78,"high":160.08,"low":157.78,"close":158.29,"volume":11523028,"rsi_14":61.2,"sma_20":157.58,"sma_60":150.89,"sma_120":151.7},{"date":"2026-07-15","open":157.38,"high":159.35,"low":157.25,"close":158.29,"volume":10885301,"rsi_14":59.46,"sma_20":157.85,"sma_60":151.05,"sma_120":151.7},{"date":"2026-07-16","open":160.35,"high":162.64,"low":159.94,"close":161.8,"volume":11819015,"rsi_14":61.29,"sma_20":158.29,"sma_60":151.29,"sma_120":151.73},{"date":"2026-07-17","open":161.81,"high":164.0,"low":160.88,"close":161.09,"volume":9166517,"rsi_14":51.61,"sma_20":158.81,"sma_60":151.54,"sma_120":151.76},{"date":"2026-07-20","open":161.0,"high":161.49,"low":159.18,"close":159.25,"volume":6635282,"rsi_14":46.99,"sma_20":159.3,"sma_60":151.76,"sma_120":151.77},{"date":"2026-07-21","open":157.53,"high":160.37,"low":157.23,"close":160.25,"volume":6594892,"rsi_14":53.36,"sma_20":159.81,"sma_60":151.99,"sma_120":151.81},{"date":"2026-07-22","open":160.97,"high":160.97,"low":158.94,"close":159.43,"volume":5599525,"rsi_14":49.77,"sma_20":160.18,"sma_60":152.24,"sma_120":151.85},{"date":"2026-07-23","open":159.9,"high":161.61,"low":159.32,"close":161.44,"volume":6448150,"rsi_14":44.64,"sma_20":160.58,"sma_60":152.54,"sma_120":151.92},{"date":"2026-07-24","open":162.47,"high":163.25,"low":161.58,"close":162.57,"volume":7647910,"rsi_14":51.47,"sma_20":160.93,"sma_60":152.86,"sma_120":151.98},{"date":"2026-07-27","open":163.01,"high":164.57,"low":162.35,"close":163.4,"volume":8064899,"rsi_14":47.28,"sma_20":161.08,"sma_60":153.2,"sma_120":152.04},{"date":"2026-07-28","open":165.99,"high":168.53,"low":165.75,"close":167.26,"volume":12774751,"rsi_14":61.89,"sma_20":161.41,"sma_60":153.55,"sma_120":152.15},{"date":"2026-07-29","open":167.15,"high":168.16,"low":165.77,"close":166.24,"volume":11658259,"rsi_14":59.36,"sma_20":161.79,"sma_60":153.9,"sma_120":152.24},{"date":"2026-07-30","open":163.25,"high":163.95,"low":161.86,"close":163.52,"volume":12483481,"rsi_14":55.79,"sma_20":161.98,"sma_60":154.22,"sma_120":152.31},{"date":"2026-07-31","open":162.31,"high":163.23,"low":160.73,"close":162.55,"volume":9604930,"rsi_14":52.42,"sma_20":161.93,"sma_60":154.51,"sma_120":152.35},{"date":"2026-08-03","open":163.63,"high":164.73,"low":161.35,"close":162.24,"volume":10986289,"rsi_14":59.53,"sma_20":161.94,"sma_60":154.79,"sma_120":152.4},{"date":"2026-08-04","open":162.0,"high":162.49,"low":160.97,"close":162.1,"volume":15129627,"rsi_14":59.13,"sma_20":161.82,"sma_60":155.08,"sma_120":152.46},{"date":"2026-08-05","open":163.64,"high":165.34,"low":162.62,"close":164.16,"volume":15216002,"rsi_14":56.05,"sma_20":161.91,"sma_60":155.42,"sma_120":152.52},{"date":"2026-08-06","open":166.14,"high":167.02,"low":163.03,"close":164.45,"volume":9435137,"rsi_14":58.78,"sma_20":162.03,"sma_60":155.78,"sma_120":152.59},{"date":"2026-08-07","open":163.92,"high":165.77,"low":162.91,"close":165.68,"volume":7971774,"rsi_14":67.46,"sma_20":162.27,"sma_60":156.11,"sma_120":152.66},{"date":"2026-08-10","open":165.68,"high":168.5,"low":165.55,"close":168.44,"volume":6995859,"rsi_14":70.34,"sma_20":162.62,"sma_60":156.47,"sma_120":152.75},{"date":"2026-08-11","open":168.28,"high":169.66,"low":167.64,"close":168.01,"volume":6680853,"rsi_14":71.71,"sma_20":163.11,"sma_60":156.83,"sma_120":152.84},{"date":"2026-08-12","open":166.42,"high":168.88,"low":165.76,"close":168.44,"volume":7138254,"rsi_14":69.25,"sma_20":163.62,"sma_60":157.22,"sma_120":152.93},{"date":"2026-08-13","open":169.49,"high":169.71,"low":167.84,"close":168.38,"volume":6730130},{"date":"2026-08-14","open":167.66,"high":167.76,"low":166.44,"close":167.37,"volume":5023839,"rsi_14":61.48,"sma_20":164.26,"sma_60":157.93,"sma_120":153.1},{"date":"2026-08-17","open":166.45,"high":167.87,"low":165.86,"close":167.05,"volume":7225488},{"date":"2026-08-18","open":168.67,"high":170.3,"low":168.45,"close":169.73,"volume":7529579,"rsi_14":61.25,"sma_20":165.12,"sma_60":158.62,"sma_120":153.28},{"date":"2026-08-19","open":172.47,"high":176.59,"low":172.29,"close":175.68,"volume":16538936,"rsi_14":82.62,"sma_20":165.94,"sma_60":159.05,"sma_120":153.43},{"date":"2026-08-20","open":174.19,"high":175.19,"low":172.34,"close":172.39,"volume":9673447,"rsi_14":73.47,"sma_20":166.48,"sma_60":159.45,"sma_120":153.53},{"date":"2026-08-21","open":171.91,"high":175.6,"low":171.79,"close":174.62,"volume":10172127,"rsi_14":77.05,"sma_20":167.09,"sma_60":159.88,"sma_120":153.67},{"date":"2026-08-24","open":174.41,"high":174.92,"low":173.33,"close":174.7,"volume":5931860,"rsi_14":77.59,"sma_20":167.65,"sma_60":160.27,"sma_120":153.82},{"date":"2026-08-25","open":174.45,"high":175.82,"low":174.04,"close":175.29,"volume":5434823,"rsi_14":76.08,"sma_20":168.05,"sma_60":160.7,"sma_120":153.97},{"date":"2026-08-26","open":174.32,"high":174.84,"low":173.45,"close":173.54,"volume":5619418,"rsi_14":69.93,"sma_20":168.42,"sma_60":161.13,"sma_120":154.13},{"date":"2026-08-27","open":171.95,"high":173.11,"low":171.43,"close":171.58,"volume":7110412,"rsi_14":62.53,"sma_20":168.82,"sma_60":161.55,"sma_120":154.29},{"date":"2026-08-28","open":171.43,"high":171.71,"low":170.59,"close":171.16,"volume":4911716,"rsi_14":56.5,"sma_20":169.25,"sma_60":161.95,"sma_120":154.43},{"date":"2026-08-31","open":170.25,"high":170.98,"low":169.2,"close":170.54,"volume":7317681,"rsi_14":55.91,"sma_20":169.67,"sma_60":162.25,"sma_120":154.57},{"date":"2026-09-01","open":172.62,"high":173.53,"low":171.03,"close":171.67,"volume":7823534},{"date":"2026-09-02","open":172.09,"high":174.48,"low":172.09,"close":172.95,"volume":7805407,"rsi_14":59.87,"sma_20":170.59,"sma_60":162.9,"sma_120":154.92},{"date":"2026-09-03","open":174.07,"high":174.16,"low":171.38,"close":173.26,"volume":5937010,"rsi_14":63.07,"sma_20":171.03,"sma_60":163.21,"sma_120":155.12},{"date":"2026-09-04","open":171.39,"high":172.53,"low":171.24,"close":171.45,"volume":6088742,"rsi_14":59.13,"sma_20":171.31,"sma_60":163.52,"sma_120":155.29},{"date":"2026-09-08","open":168.29,"high":168.75,"low":166.94,"close":167.13,"volume":11068966,"rsi_14":45.0,"sma_20":171.25,"sma_60":163.74,"sma_120":155.43},{"date":"2026-09-09","open":167.31,"high":167.41,"low":166.39,"close":166.58,"volume":8019003,"rsi_14":27.63,"sma_20":171.18,"sma_60":163.95,"sma_120":155.59},{"date":"2026-09-10","open":166.5,"high":167.07,"low":165.58,"close":165.66,"volume":7935205,"rsi_14":31.29,"sma_20":171.04,"sma_60":164.17,"sma_120":155.75},{"date":"2026-09-11","open":166.83,"high":167.13,"low":165.11,"close":165.36,"volume":6504835,"rsi_14":21.15,"sma_20":170.89,"sma_60":164.37,"sma_120":155.92},{"date":"2026-09-14","open":168.01,"high":168.77,"low":167.03,"close":167.75,"volume":9416005},{"date":"2026-09-15","open":167.79,"high":168.2,"low":166.18,"close":167.66,"volume":7429016,"rsi_14":28.63,"sma_20":170.93,"sma_60":164.96,"sma_120":156.3},{"date":"2026-09-16","open":167.75,"high":168.8,"low":167.41,"close":167.77,"volume":7160506},{"date":"2026-09-17","open":168.44,"high":169.1,"low":167.76,"close":168.81,"volume":5835207,"rsi_14":40.94,"sma_20":170.49,"sma_60":165.53,"sma_120":156.67},{"date":"2026-09-18","open":168.27,"high":169.06,"low":167.78,"close":168.39,"volume":11441807,"rsi_14":40.94,"sma_20":170.29,"sma_60":165.79,"sma_120":156.88},{"date":"2026-09-21","open":167.31,"high":169.53,"low":166.85,"close":169.01,"volume":7618318},{"date":"2026-09-22","open":168.79,"high":170.72,"low":167.86,"close":169.89,"volume":7127694,"rsi_14":44.08,"sma_20":169.77,"sma_60":166.17,"sma_120":157.29},{"date":"2026-09-23","open":169.93,"high":171.02,"low":168.19,"close":168.8,"volume":7436596},{"date":"2026-09-24","open":168.85,"high":171.53,"low":168.72,"close":169.87,"volume":8877110,"rsi_14":39.22,"sma_20":169.27,"sma_60":166.49,"sma_120":157.65},{"date":"2026-09-25","open":169.94,"high":170.97,"low":168.67,"close":170.7,"volume":6003974,"rsi_14":47.44,"sma_20":169.22,"sma_60":166.68,"sma_120":157.86},{"date":"2026-09-28","open":169.97,"high":171.87,"low":169.58,"close":171.26,"volume":6068546,"rsi_14":69.0,"sma_20":169.23,"sma_60":166.8,"sma_120":158.06},{"date":"2026-09-29","open":170.55,"high":171.54,"low":168.82,"close":170.73,"volume":8980000,"rsi_14":69.12,"sma_20":169.24,"sma_60":166.95,"sma_120":158.24},{"date":"2026-09-30","open":170.16,"high":170.53,"low":168.39,"close":168.42,"volume":12134481,"rsi_14":61.27,"sma_20":169.07,"sma_60":167.01,"sma_120":158.4},{"date":"2026-10-01","open":168.15,"high":168.6,"low":165.83,"close":166.2,"volume":10030811},{"date":"2026-10-02","open":166.54,"high":166.85,"low":165.27,"close":166.18,"volume":7148329,"rsi_14":43.34,"sma_20":168.38,"sma_60":167.14,"sma_120":158.71},{"date":"2026-10-05","open":166.0,"high":167.78,"low":165.49,"close":167.37,"volume":7303255,"rsi_14":49.07,"sma_20":168.18,"sma_60":167.25,"sma_120":158.86},{"date":"2026-10-06","open":168.0,"high":169.03,"low":165.82,"close":167.09,"volume":7339911,"rsi_14":47.4,"sma_20":168.17,"sma_60":167.35,"sma_120":159.02},{"date":"2026-10-07","open":167.87,"high":170.38,"low":167.43,"close":168.81,"volume":8881351},{"date":"2026-10-08","open":168.23,"high":168.51,"low":165.19,"close":168.16,"volume":11123418,"rsi_14":49.07,"sma_20":168.41,"sma_60":167.69,"sma_120":159.37},{"date":"2026-10-09","open":167.73,"high":171.03,"low":167.52,"close":170.81,"volume":7052218,"rsi_14":55.63,"sma_20":168.68,"sma_60":167.84,"sma_120":159.56},{"date":"2026-10-12","open":171.49,"high":172.03,"low":170.85,"close":171.99,"volume":5827588,"rsi_14":56.41,"sma_20":168.9,"sma_60":168.02,"sma_120":159.78},{"date":"2026-10-13","open":172.32,"high":172.79,"low":169.48,"close":169.66,"volume":8745518,"rsi_14":52.69,"sma_20":169.0,"sma_60":168.19,"sma_120":159.98},{"date":"2026-10-14","open":170.94,"high":173.99,"low":170.65,"close":173.96,"volume":11831232,"rsi_14":59.77,"sma_20":169.3,"sma_60":168.42,"sma_120":160.21},{"date":"2026-10-15","open":176.43,"high":178.86,"low":176.22,"close":177.19,"volume":11490392,"rsi_14":63.96,"sma_20":169.72,"sma_60":168.72,"sma_120":160.48},{"date":"2026-10-16","open":178.2,"high":178.28,"low":176.33,"close":176.71,"volume":8549669,"rsi_14":61.72,"sma_20":170.14,"sma_60":168.97,"sma_120":160.76},{"date":"2026-10-19","open":175.72,"high":177.35,"low":175.27,"close":175.65,"volume":6027909,"rsi_14":60.41,"sma_20":170.47,"sma_60":169.19,"sma_120":161.02},{"date":"2026-10-20","open":177.66,"high":180.06,"low":177.31,"close":179.82,"volume":8149948,"rsi_14":72.38,"sma_20":170.97,"sma_60":169.46,"sma_120":161.33},{"date":"2026-10-21","open":177.75,"high":179.68,"low":177.64,"close":178.94,"volume":8491444,"rsi_14":76.39,"sma_20":171.48,"sma_60":169.66,"sma_120":161.61},{"date":"2026-10-22","open":179.67,"high":182.25,"low":178.95,"close":181.32,"volume":10108559,"rsi_14":78.57,"sma_20":172.05,"sma_60":169.91,"sma_120":161.91}],"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 Health Care Select Sector SPDR ETF","phase":"above-fold","symbol_resolved":true}