{"status":"ok","report":{"price_analysis":{"current":243.12,"change_1d":-0.8,"change_7d":0.9,"change_30d":1.9,"high_30d":245.22,"low_30d":232.31,"position_in_range":84.0,"support":233.6,"resistance":243.93},"summary":"Vanguard Dividend Appreciation Index Fund ETF Shares(VIG)은(는) 기초지수를 추종하는 ETF입니다. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 72.8로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(1.41)가 시그널선(0.66)을 상회합니다(골든크로스). SMA20 239, SMA60 241 — 혼조세입니다. 볼린저밴드 232~246 (현재 위치 80%).","trend":"상승","grade":"C","comment":"상승 추세, RSI 73","rsi_14":72.79894875164261,"macd":1.4058020854380118,"macd_signal":0.6632801553027353,"sma_20":238.973,"sma_60":240.7378333333333,"bb_upper":245.8562756736891,"bb_lower":232.08972432631091,"atr_14":1.8742285714285702},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"C","percentile":68,"summary":"RSI 73","metrics":[{"name":"RSI (14)","value":72.8,"unit":"","percentile":73,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":1.9,"unit":"%","percentile":61,"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 73 과매수 구간"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 73 과매수 구간"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":1.4913,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.49,"summary":"배당수익률 1.49%","metrics":[{"name":"배당수익률","value":1.49,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:53:12.634997+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":null,"issuer":null,"category":null,"expense_ratio":null,"aum":132408557568.0,"aum_display":null,"dividend_yield":null,"tracking_error":null,"holdings":[],"holdings_count":0,"source":null,"as_of":null},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":243.12,"change_pct":-0.82,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-11-25","close":197.976},{"date":"2024-11-26","close":198.2478},{"date":"2024-11-27","close":197.908},{"date":"2024-11-29","close":198.6846},{"date":"2024-12-02","close":198.4322},{"date":"2024-12-03","close":197.8886},{"date":"2024-12-04","close":197.5488},{"date":"2024-12-05","close":196.9471},{"date":"2024-12-06","close":196.9567},{"date":"2024-12-09","close":196.2287},{"date":"2024-12-10","close":195.2386},{"date":"2024-12-11","close":195.1997},{"date":"2024-12-12","close":194.6173},{"date":"2024-12-13","close":196.1316},{"date":"2024-12-16","close":196.5393},{"date":"2024-12-17","close":195.326},{"date":"2024-12-18","close":190.2977},{"date":"2024-12-19","close":189.7347},{"date":"2024-12-20","close":191.5305},{"date":"2024-12-23","close":192.1994},{"date":"2024-12-24","close":194.1689},{"date":"2024-12-26","close":194.6954},{"date":"2024-12-27","close":193.3207},{"date":"2024-12-30","close":190.9123},{"date":"2024-12-31","close":190.9415},{"date":"2025-01-02","close":190.025},{"date":"2025-01-03","close":191.2731},{"date":"2025-01-06","close":191.0001},{"date":"2025-01-07","close":190.337},{"date":"2025-01-08","close":190.9221},{"date":"2025-01-10","close":188.0262},{"date":"2025-01-13","close":189.2742},{"date":"2025-01-14","close":190.3078},{"date":"2025-01-15","close":192.5309},{"date":"2025-01-16","close":192.8916},{"date":"2025-01-17","close":194.1787},{"date":"2025-01-21","close":196.08},{"date":"2025-01-22","close":196.0605},{"date":"2025-01-23","close":197.3573},{"date":"2025-01-24","close":197.2208},{"date":"2025-01-27","close":196.899},{"date":"2025-01-28","close":196.3822},{"date":"2025-01-29","close":196.0313},{"date":"2025-01-30","close":197.8643},{"date":"2025-01-31","close":197.172},{"date":"2025-02-03","close":196.6358},{"date":"2025-02-04","close":197.1623},{"date":"2025-02-05","close":198.7906},{"date":"2025-02-06","close":198.4591},{"date":"2025-02-07","close":196.7918},{"date":"2025-02-10","close":198.0788},{"date":"2025-02-11","close":199.0929},{"date":"2025-02-12","close":198.1958},{"date":"2025-02-13","close":199.5316},{"date":"2025-02-14","close":198.7711},{"date":"2025-02-18","close":199.2001},{"date":"2025-02-19","close":200.1069},{"date":"2025-02-20","close":199.0734},{"date":"2025-02-21","close":196.938},{"date":"2025-02-24","close":196.4797},{"date":"2025-02-25","close":197.094},{"date":"2025-02-26","close":196.548},{"date":"2025-02-27","close":195.3487},{"date":"2025-02-28","close":198.0593},{"date":"2025-03-03","close":196.197},{"date":"2025-03-04","close":193.2036},{"date":"2025-03-05","close":194.9392},{"date":"2025-03-06","close":192.8136},{"date":"2025-03-07","close":194.6077},{"date":"2025-03-10","close":191.1951},{"date":"2025-03-11","close":188.5625},{"date":"2025-03-12","close":187.3729},{"date":"2025-03-13","close":185.5886},{"date":"2025-03-14","close":188.2602},{"date":"2025-03-17","close":190.22},{"date":"2025-03-18","close":189.0207},{"date":"2025-03-19","close":190.454},{"date":"2025-03-20","close":189.6447},{"date":"2025-03-21","close":189.323},{"date":"2025-03-24","close":191.5851},{"date":"2025-03-25","close":191.0878},{"date":"2025-03-26","close":190.6978},{"date":"2025-03-27","close":190.637},{"date":"2025-03-28","close":188.0505},{"date":"2025-03-31","close":190.059},{"date":"2025-04-01","close":189.7259},{"date":"2025-04-02","close":190.8526},{"date":"2025-04-03","close":183.9552},{"date":"2025-04-04","close":173.4819},{"date":"2025-04-07","close":172.1102},{"date":"2025-04-08","close":170.19},{"date":"2025-04-09","close":182.76},{"date":"2025-04-10","close":177.9005},{"date":"2025-04-11","close":181.0062},{"date":"2025-04-14","close":182.9755},{"date":"2025-04-15","close":182.2505},{"date":"2025-04-16","close":179.3995},{"date":"2025-04-17","close":180.1343},{"date":"2025-04-21","close":176.519},{"date":"2025-04-22","close":180.6437},{"date":"2025-04-23","close":182.0644},{"date":"2025-04-24","close":184.5333},{"date":"2025-04-25","close":184.837},{"date":"2025-04-28","close":185.2093},{"date":"2025-04-29","close":186.3262},{"date":"2025-04-30","close":187.159},{"date":"2025-05-01","close":186.3262},{"date":"2025-05-02","close":189.1087},{"date":"2025-05-05","close":188.5306},{"date":"2025-05-06","close":186.9042},{"date":"2025-05-07","close":188.1093},{"date":"2025-05-08","close":188.8148},{"date":"2025-05-09","close":188.3347},{"date":"2025-05-12","close":193.0864},{"date":"2025-05-13","close":192.5181},{"date":"2025-05-14","close":191.3326},{"date":"2025-05-15","close":193.6742},{"date":"2025-05-16","close":195.0556},{"date":"2025-05-19","close":195.4574},{"date":"2025-05-20","close":195.0459},{"date":"2025-05-21","close":191.6364},{"date":"2025-05-22","close":190.9702},{"date":"2025-05-23","close":190.3921},{"date":"2025-05-27","close":193.8897},{"date":"2025-05-28","close":192.6161},{"date":"2025-05-29","close":193.3411},{"date":"2025-05-30","close":193.9192},{"date":"2025-06-02","close":194.7519},{"date":"2025-06-03","close":196.0256},{"date":"2025-06-04","close":195.8786},{"date":"2025-06-05","close":195.232},{"date":"2025-06-06","close":196.3881},{"date":"2025-06-09","close":196.0158},{"date":"2025-06-10","close":197.2797},{"date":"2025-06-11","close":197.1915},{"date":"2025-06-12","close":198.5337},{"date":"2025-06-13","close":196.3979},{"date":"2025-06-16","close":197.0837},{"date":"2025-06-17","close":195.4965},{"date":"2025-06-18","close":195.1046},{"date":"2025-06-20","close":194.8989},{"date":"2025-06-23","close":196.9367},{"date":"2025-06-24","close":198.9158},{"date":"2025-06-25","close":198.23},{"date":"2025-06-26","close":199.4253},{"date":"2025-06-27","close":199.7682},{"date":"2025-06-30","close":201.3828},{"date":"2025-07-01","close":202.7603},{"date":"2025-07-02","close":203.1441},{"date":"2025-07-03","close":204.4724},{"date":"2025-07-07","close":203.1736},{"date":"2025-07-08","close":202.6619},{"date":"2025-07-09","close":203.4589},{"date":"2025-07-10","close":203.9214},{"date":"2025-07-11","close":202.6226},{"date":"2025-07-14","close":202.967},{"date":"2025-07-15","close":201.0581},{"date":"2025-07-16","close":202.1208},{"date":"2025-07-17","close":203.3114},{"date":"2025-07-18","close":202.7899},{"date":"2025-07-21","close":202.8587},{"date":"2025-07-22","close":203.636},{"date":"2025-07-23","close":204.9742},{"date":"2025-07-24","close":204.7577},{"date":"2025-07-25","close":205.781},{"date":"2025-07-28","close":205.3186},{"date":"2025-07-29","close":205.0289},{"date":"2025-07-30","close":204.3303},{"date":"2025-07-31","close":202.7462},{"date":"2025-08-01","close":200.8079},{"date":"2025-08-04","close":203.4645},{"date":"2025-08-05","close":202.6872},{"date":"2025-08-06","close":203.5629},{"date":"2025-08-07","close":202.697},{"date":"2025-08-08","close":203.8384},{"date":"2025-08-11","close":203.3956},{"date":"2025-08-12","close":205.3142},{"date":"2025-08-13","close":206.5835},{"date":"2025-08-14","close":206.6917},{"date":"2025-08-15","close":206.1211},{"date":"2025-08-18","close":206.1604},{"date":"2025-08-19","close":206.2588},{"date":"2025-08-20","close":206.4753},{"date":"2025-08-21","close":205.6586},{"date":"2025-08-22","close":207.9905},{"date":"2025-08-25","close":206.4556},{"date":"2025-08-26","close":207.3411},{"date":"2025-08-27","close":207.7839},{"date":"2025-08-28","close":208.1774},{"date":"2025-08-29","close":207.5281},{"date":"2025-09-02","close":206.7114},{"date":"2025-09-03","close":206.8984},{"date":"2025-09-04","close":208.3742},{"date":"2025-09-05","close":208.5612},{"date":"2025-09-08","close":209.2991},{"date":"2025-09-09","close":209.2204},{"date":"2025-09-10","close":211.1784},{"date":"2025-09-11","close":213.038},{"date":"2025-09-12","close":212.1525},{"date":"2025-09-15","close":212.1525},{"date":"2025-09-16","close":211.8376},{"date":"2025-09-17","close":212.2804},{"date":"2025-09-18","close":212.1722},{"date":"2025-09-19","close":212.6149},{"date":"2025-09-22","close":213.097},{"date":"2025-09-23","close":212.6444},{"date":"2025-09-24","close":212.2509},{"date":"2025-09-25","close":210.9423},{"date":"2025-09-26","close":211.936},{"date":"2025-09-29","close":211.9898},{"date":"2025-09-30","close":213.1753},{"date":"2025-10-01","close":214.2817},{"date":"2025-10-02","close":214.3212},{"date":"2025-10-03","close":215.1511},{"date":"2025-10-06","close":215.1313},{"date":"2025-10-07","close":214.6275},{"date":"2025-10-08","close":215.1708},{"date":"2025-10-09","close":214.2027},{"date":"2025-10-10","close":210.0141},{"date":"2025-10-13","close":212.7999},{"date":"2025-10-14","close":213.6692},{"date":"2025-10-15","close":214.42},{"date":"2025-10-16","close":212.5529},{"date":"2025-10-17","close":213.1259},{"date":"2025-10-20","close":214.6275},{"date":"2025-10-21","close":214.4991},{"date":"2025-10-22","close":213.6297},{"date":"2025-10-23","close":214.4991},{"date":"2025-10-24","close":215.8623},{"date":"2025-10-27","close":217.3046},{"date":"2025-10-28","close":216.8897},{"date":"2025-10-29","close":215.5561},{"date":"2025-10-30","close":215.1807},{"date":"2025-10-31","close":214.4299},{"date":"2025-11-03","close":213.3531},{"date":"2025-11-04","close":212.7703},{"date":"2025-11-05","close":213.6396},{"date":"2025-11-06","close":212.7406},{"date":"2025-11-07","close":213.0271},{"date":"2025-11-10","close":214.6176},{"date":"2025-11-11","close":216.1785},{"date":"2025-11-12","close":217.4331},{"date":"2025-11-13","close":215.0622},{"date":"2025-11-14","close":214.4003},{"date":"2025-11-17","close":212.4146},{"date":"2025-11-18","close":211.733},{"date":"2025-11-19","close":212.4443},{"date":"2025-11-20","close":210.4685},{"date":"2025-11-21","close":212.6517},{"date":"2025-11-24","close":214.3311},{"date":"2025-11-25","close":217.3244},{"date":"2025-11-26","close":218.9149},{"date":"2025-11-28","close":219.9719},{"date":"2025-12-01","close":217.8677},{"date":"2025-12-02","close":217.6504},{"date":"2025-12-03","close":219.1816},{"date":"2025-12-04","close":218.579},{"date":"2025-12-05","close":218.905},{"date":"2025-12-08","close":218.2333},{"date":"2025-12-09","close":217.7393},{"date":"2025-12-10","close":220.0806},{"date":"2025-12-11","close":221.7304},{"date":"2025-12-12","close":219.3891},{"date":"2025-12-15","close":219.1026},{"date":"2025-12-16","close":217.6405},{"date":"2025-12-17","close":216.3365},{"date":"2025-12-18","close":216.7119},{"date":"2025-12-19","close":217.9863},{"date":"2025-12-22","close":219.1465},{"date":"2025-12-23","close":219.4341},{"date":"2025-12-24","close":220.5747},{"date":"2025-12-26","close":220.6838},{"date":"2025-12-29","close":220.0589},{"date":"2025-12-30","close":219.6622},{"date":"2025-12-31","close":217.986},{"date":"2026-01-02","close":218.7993},{"date":"2026-01-05","close":220.1185},{"date":"2026-01-06","close":222.241},{"date":"2026-01-07","close":220.6441},{"date":"2026-01-08","close":221.3979},{"date":"2026-01-09","close":222.9254},{"date":"2026-01-12","close":223.7684},{"date":"2026-01-13","close":222.965},{"date":"2026-01-14","close":222.846},{"date":"2026-01-15","close":223.3023},{"date":"2026-01-16","close":223.7982},{"date":"2026-01-20","close":220.0589},{"date":"2026-01-21","close":222.0525},{"date":"2026-01-22","close":222.241},{"date":"2026-01-23","close":221.3186},{"date":"2026-01-26","close":222.7468},{"date":"2026-01-27","close":222.6179},{"date":"2026-01-28","close":222.0922},{"date":"2026-01-29","close":222.479},{"date":"2026-01-30","close":222.1914},{"date":"2026-02-02","close":224.3834},{"date":"2026-02-03","close":223.4907},{"date":"2026-02-04","close":224.6908},{"date":"2026-02-05","close":222.7865},{"date":"2026-02-06","close":227.6564},{"date":"2026-02-09","close":227.8151},{"date":"2026-02-10","close":227.2101},{"date":"2026-02-11","close":227.4878},{"date":"2026-02-12","close":224.671},{"date":"2026-02-13","close":225.405},{"date":"2026-02-17","close":225.3256},{"date":"2026-02-18","close":226.0893},{"date":"2026-02-19","close":225.2562},{"date":"2026-02-20","close":225.7124},{"date":"2026-02-23","close":223.937},{"date":"2026-02-24","close":224.919},{"date":"2026-02-25","close":225.7818},{"date":"2026-02-26","close":225.5736},{"date":"2026-02-27","close":225.8414},{"date":"2026-03-02","close":225.2958},{"date":"2026-03-03","close":223.3419},{"date":"2026-03-04","close":223.6792},{"date":"2026-03-05","close":221.6261},{"date":"2026-03-06","close":219.7118},{"date":"2026-03-09","close":220.9417},{"date":"2026-03-10","close":219.8507},{"date":"2026-03-11","close":219.1861},{"date":"2026-03-12","close":216.3098},{"date":"2026-03-13","close":215.7643},{"date":"2026-03-16","close":217.4504},{"date":"2026-03-17","close":217.1033},{"date":"2026-03-18","close":213.4335},{"date":"2026-03-19","close":213.3145},{"date":"2026-03-20","close":211.2217},{"date":"2026-03-23","close":213.1855},{"date":"2026-03-24","close":213.493},{"date":"2026-03-25","close":214.4253},{"date":"2026-03-26","close":212.4714},{"date":"2026-03-27","close":209.8365},{"date":"2026-03-30","close":209.8066},{"date":"2026-03-31","close":214.1481},{"date":"2026-04-01","close":214.7655},{"date":"2026-04-02","close":215.104},{"date":"2026-04-06","close":215.9007},{"date":"2026-04-07","close":215.7712},{"date":"2026-04-08","close":220.9989},{"date":"2026-04-09","close":221.8752},{"date":"2026-04-10","close":220.5309},{"date":"2026-04-13","close":222.3133},{"date":"2026-04-14","close":222.9208},{"date":"2026-04-15","close":223.4186},{"date":"2026-04-16","close":223.9265},{"date":"2026-04-17","close":226.4955},{"date":"2026-04-20","close":226.3661},{"date":"2026-04-21","close":225.211},{"date":"2026-04-22","close":226.1172},{"date":"2026-04-23","close":226.8241},{"date":"2026-04-24","close":225.8682},{"date":"2026-04-27","close":225.0318},{"date":"2026-04-28","close":224.3945},{"date":"2026-04-29","close":224.6733},{"date":"2026-04-30","close":227.7402},{"date":"2026-05-01","close":227.4714},{"date":"2026-05-04","close":225.9479},{"date":"2026-05-05","close":227.9095},{"date":"2026-05-06","close":228.8455},{"date":"2026-05-07","close":227.1428},{"date":"2026-05-08","close":227.093},{"date":"2026-05-11","close":227.3021},{"date":"2026-05-12","close":227.8199},{"date":"2026-05-13","close":227.7104},{"date":"2026-05-14","close":229.8911},{"date":"2026-05-15","close":228.4174},{"date":"2026-05-18","close":229.4828},{"date":"2026-05-19","close":228.5169},{"date":"2026-05-20","close":229.7218},{"date":"2026-05-21","close":230.0703},{"date":"2026-05-22","close":232.1116},{"date":"2026-05-26","close":232.2709},{"date":"2026-05-27","close":232.0618},{"date":"2026-05-28","close":232.8883},{"date":"2026-05-29","close":233.6551},{"date":"2026-06-01","close":233.1771},{"date":"2026-06-02","close":234.9396},{"date":"2026-06-03","close":234.5014},{"date":"2026-06-04","close":235.5072},{"date":"2026-06-05","close":232.2909},{"date":"2026-06-08","close":232.3506},{"date":"2026-06-09","close":233.0974},{"date":"2026-06-10","close":230.7275},{"date":"2026-06-11","close":233.4858},{"date":"2026-06-12","close":234.7305},{"date":"2026-06-15","close":235.8856},{"date":"2026-06-16","close":235.8059},{"date":"2026-06-17","close":233.6152},{"date":"2026-06-18","close":234.1928},{"date":"2026-06-22","close":234.4118},{"date":"2026-06-23","close":233.2169},{"date":"2026-06-24","close":233.2866},{"date":"2026-06-25","close":234.1728},{"date":"2026-06-26","close":234.56},{"date":"2026-06-29","close":235.94},{"date":"2026-06-30","close":236.62},{"date":"2026-07-01","close":236.46},{"date":"2026-07-02","close":238.62},{"date":"2026-07-06","close":239.03},{"date":"2026-07-07","close":238.88},{"date":"2026-07-08","close":237.41},{"date":"2026-07-09","close":238.62},{"date":"2026-07-10","close":238.84},{"date":"2026-07-13","close":238.48},{"date":"2026-07-14","close":237.3},{"date":"2026-07-15","close":237.36},{"date":"2026-07-16","close":239.13},{"date":"2026-07-17","close":237.61},{"date":"2026-07-20","close":235.95},{"date":"2026-07-21","close":236.97},{"date":"2026-07-22","close":237.43},{"date":"2026-07-23","close":237.25},{"date":"2026-07-24","close":238.65},{"date":"2026-07-27","close":239.89},{"date":"2026-07-28","close":241.74},{"date":"2026-07-29","close":238.56},{"date":"2026-07-30","close":240.06},{"date":"2026-07-31","close":239.17},{"date":"2026-08-03","close":240.15},{"date":"2026-08-04","close":243.92},{"date":"2026-08-05","close":244.38},{"date":"2026-08-06","close":244.37},{"date":"2026-08-07","close":245.23},{"date":"2026-08-10","close":245.79},{"date":"2026-08-11","close":245.64},{"date":"2026-08-12","close":246.19},{"date":"2026-08-13","close":246.61},{"date":"2026-08-14","close":245.38},{"date":"2026-08-17","close":244.37},{"date":"2026-08-18","close":244.48},{"date":"2026-08-19","close":245.0},{"date":"2026-08-20","close":242.23},{"date":"2026-08-21","close":243.91},{"date":"2026-08-24","close":244.57},{"date":"2026-08-25","close":244.29},{"date":"2026-08-26","close":244.12},{"date":"2026-08-27","close":243.23},{"date":"2026-08-28","close":243.07},{"date":"2026-08-31","close":242.07},{"date":"2026-09-01","close":241.09},{"date":"2026-09-02","close":241.66},{"date":"2026-09-03","close":243.14},{"date":"2026-09-04","close":242.02},{"date":"2026-09-08","close":240.11},{"date":"2026-09-09","close":238.84},{"date":"2026-09-10","close":237.73},{"date":"2026-09-11","close":239.43},{"date":"2026-09-14","close":238.58},{"date":"2026-09-15","close":237.5},{"date":"2026-09-16","close":235.73},{"date":"2026-09-17","close":237.12},{"date":"2026-09-18","close":237.0},{"date":"2026-09-21","close":238.35},{"date":"2026-09-22","close":238.02},{"date":"2026-09-23","close":236.77},{"date":"2026-09-24","close":235.97},{"date":"2026-09-25","close":237.58},{"date":"2026-09-28","close":235.57},{"date":"2026-09-29","close":235.15},{"date":"2026-09-30","close":233.31},{"date":"2026-10-01","close":233.53},{"date":"2026-10-02","close":235.05},{"date":"2026-10-05","close":236.15},{"date":"2026-10-06","close":237.75},{"date":"2026-10-07","close":236.99},{"date":"2026-10-08","close":237.39},{"date":"2026-10-09","close":239.05},{"date":"2026-10-12","close":240.04},{"date":"2026-10-13","close":239.71},{"date":"2026-10-14","close":239.98},{"date":"2026-10-15","close":242.05},{"date":"2026-10-16","close":241.77},{"date":"2026-10-19","close":241.03},{"date":"2026-10-20","close":243.07},{"date":"2026-10-21","close":243.66},{"date":"2026-10-22","close":245.12},{"date":"2026-10-23","close":243.09}],"chart_data":[{"date":"2024-11-25","open":197.57,"high":198.37,"low":197.29,"close":197.98,"volume":948326},{"date":"2024-11-26","open":197.95,"high":198.4,"low":197.21,"close":198.25,"volume":765606},{"date":"2024-11-27","open":198.48,"high":198.87,"low":197.76,"close":197.91,"volume":762656,"rsi_14":44.44},{"date":"2024-11-29","open":198.1,"high":199.19,"low":198.02,"close":198.68,"volume":450294,"rsi_14":75.52},{"date":"2024-12-02","open":198.82,"high":198.9,"low":197.62,"close":198.43,"volume":1077871,"rsi_14":75.47,"sma_20":204.3},{"date":"2024-12-03","open":198.43,"high":198.52,"low":197.56,"close":197.89,"volume":894531,"rsi_14":49.38,"sma_20":204.25},{"date":"2024-12-04","open":198.07,"high":198.15,"low":197.03,"close":197.55,"volume":1067409,"rsi_14":0.0,"sma_20":204.19},{"date":"2024-12-05","open":197.58,"high":197.68,"low":196.86,"close":196.95,"volume":875396,"rsi_14":0.0,"sma_20":204.03},{"date":"2024-12-06","open":197.16,"high":197.58,"low":196.96,"close":196.96,"volume":1033212,"rsi_14":1.59,"sma_20":203.29},{"date":"2024-12-09","open":197.18,"high":197.37,"low":196.07,"close":196.23,"volume":1181754,"rsi_14":1.32,"sma_20":202.86},{"date":"2024-12-10","open":195.86,"high":195.86,"low":194.69,"close":195.24,"volume":3064732,"rsi_14":0.56,"sma_20":202.51},{"date":"2024-12-11","open":195.95,"high":196.07,"low":195.19,"close":195.2,"volume":1262095,"rsi_14":0.0,"sma_20":201.82,"sma_60":203.22},{"date":"2024-12-12","open":195.27,"high":195.47,"low":194.62,"close":194.62,"volume":1296183,"rsi_14":0.0,"sma_20":201.7,"sma_60":203.17},{"date":"2024-12-13","open":195.99,"high":196.51,"low":195.66,"close":196.13,"volume":1636852,"rsi_14":70.91,"sma_20":201.21,"sma_60":202.9},{"date":"2024-12-16","open":196.47,"high":197.47,"low":196.35,"close":196.54,"volume":1359141,"rsi_14":76.74,"sma_20":201.26,"sma_60":202.73},{"date":"2024-12-17","open":195.57,"high":195.9,"low":194.7,"close":195.33,"volume":1455906,"rsi_14":61.3,"sma_20":201.53,"sma_60":202.58},{"date":"2024-12-18","open":195.19,"high":195.48,"low":190.2,"close":190.3,"volume":1463444,"rsi_14":6.13,"sma_20":201.33,"sma_60":202.21},{"date":"2024-12-19","open":191.39,"high":192.1,"low":189.69,"close":189.73,"volume":2097458,"rsi_14":0.0,"sma_20":200.12,"sma_60":201.51},{"date":"2024-12-20","open":189.3,"high":193.08,"low":189.07,"close":191.53,"volume":1788428,"rsi_14":24.31,"sma_20":198.54,"sma_60":200.85},{"date":"2024-12-23","open":191.37,"high":192.4,"low":190.42,"close":192.2,"volume":1813027,"rsi_14":70.61,"sma_20":197.3,"sma_60":200.34},{"date":"2024-12-24","open":192.73,"high":194.23,"low":192.42,"close":194.17,"volume":984007,"rsi_14":95.32,"sma_20":196.64,"sma_60":199.89},{"date":"2024-12-26","open":193.61,"high":194.97,"low":193.56,"close":194.7,"volume":1444922,"rsi_14":93.09,"sma_20":197.47,"sma_60":199.6},{"date":"2024-12-27","open":193.91,"high":194.32,"low":192.26,"close":193.32,"volume":1127865,"rsi_14":64.48,"sma_20":198.36,"sma_60":199.39},{"date":"2024-12-30","open":191.39,"high":191.83,"low":189.82,"close":190.91,"volume":1729005,"rsi_14":12.22,"sma_20":198.49,"sma_60":199.11},{"date":"2024-12-31","open":191.5,"high":191.84,"low":190.4,"close":190.94,"volume":1149286,"rsi_14":0.77,"sma_20":198.06,"sma_60":198.68},{"date":"2025-01-02","open":191.92,"high":192.39,"low":189.12,"close":190.03,"volume":1183774,"rsi_14":0.87,"sma_20":197.16,"sma_60":198.25},{"date":"2025-01-03","open":190.73,"high":191.59,"low":190.03,"close":191.27,"volume":923376,"rsi_14":58.22,"sma_20":196.09,"sma_60":197.66},{"date":"2025-01-06","open":191.81,"high":192.62,"low":190.6,"close":191.0,"volume":1526192,"rsi_14":51.2,"sma_20":195.68,"sma_60":197.16},{"date":"2025-01-07","open":191.69,"high":191.9,"low":189.74,"close":190.34,"volume":832129,"rsi_14":57.14,"sma_20":195.66,"sma_60":196.79},{"date":"2025-01-08","open":190.31,"high":191.0,"low":189.25,"close":190.92,"volume":800143,"rsi_14":46.88,"sma_20":195.77,"sma_60":196.76},{"date":"2025-01-10","open":189.63,"high":189.97,"low":187.64,"close":188.03,"volume":1788237,"rsi_14":14.12,"sma_20":195.6,"sma_60":196.69},{"date":"2025-01-13","open":187.38,"high":189.32,"low":187.27,"close":189.27,"volume":1995447,"rsi_14":38.76,"sma_20":194.85,"sma_60":196.34},{"date":"2025-01-14","open":189.82,"high":190.36,"low":188.79,"close":190.31,"volume":744175,"rsi_14":44.07,"sma_20":194.49,"sma_60":196.07},{"date":"2025-01-15","open":192.53,"high":192.93,"low":191.78,"close":192.53,"volume":797988,"rsi_14":100.0,"sma_20":194.57,"sma_60":195.77},{"date":"2025-01-16","open":192.83,"high":193.28,"low":192.24,"close":192.89,"volume":1142447,"rsi_14":100.0,"sma_20":195.15,"sma_60":195.62},{"date":"2025-01-17","open":194.25,"high":194.7,"low":193.79,"close":194.18,"volume":1079799,"rsi_14":100.0,"sma_20":197.41,"sma_60":195.86},{"date":"2025-01-21","open":194.82,"high":196.09,"low":194.82,"close":196.08,"volume":2111060,"rsi_14":100.0,"sma_20":198.88,"sma_60":196.3},{"date":"2025-01-22","open":196.71,"high":196.81,"low":196.01,"close":196.06,"volume":760752,"rsi_14":98.98,"sma_20":199.79,"sma_60":196.82},{"date":"2025-01-23","open":196.17,"high":197.36,"low":195.89,"close":197.36,"volume":1147516,"rsi_14":98.52,"sma_20":200.94,"sma_60":197.34},{"date":"2025-01-24","open":197.32,"high":197.75,"low":196.95,"close":197.22,"volume":937301,"rsi_14":90.48,"sma_20":201.72,"sma_60":197.87},{"date":"2025-01-27","open":195.04,"high":196.94,"low":195.04,"close":196.9,"volume":1477248,"rsi_14":0.0,"sma_20":201.93,"sma_60":198.43},{"date":"2025-01-28","open":196.93,"high":197.1,"low":196.06,"close":196.38,"volume":784136,"rsi_14":0.0,"sma_20":202.01,"sma_60":198.9},{"date":"2025-01-29","open":196.22,"high":197.03,"low":195.55,"close":196.03,"volume":822385,"rsi_14":0.0,"sma_20":201.67,"sma_60":199.58},{"date":"2025-01-30","open":197.15,"high":198.43,"low":196.82,"close":197.86,"volume":1079483,"rsi_14":83.93,"sma_20":201.83,"sma_60":200.32},{"date":"2025-01-31","open":198.57,"high":199.12,"low":197.05,"close":197.17,"volume":1039611,"rsi_14":72.59,"sma_20":201.9,"sma_60":200.9},{"date":"2025-02-03","open":194.8,"high":197.3,"low":194.37,"close":196.64,"volume":1409097,"rsi_14":0.0,"sma_20":201.97,"sma_60":201.25},{"date":"2025-02-04","open":196.23,"high":197.33,"low":195.94,"close":197.16,"volume":792637,"rsi_14":49.54,"sma_20":202.26,"sma_60":201.62},{"date":"2025-02-05","open":197.73,"high":198.8,"low":196.7,"close":198.79,"volume":1726532,"rsi_14":100.0,"sma_20":202.5,"sma_60":202.01},{"date":"2025-02-06","open":199.16,"high":199.16,"low":197.56,"close":198.46,"volume":1166356,"rsi_14":83.08,"sma_20":202.82,"sma_60":202.22},{"date":"2025-02-07","open":198.85,"high":198.91,"low":196.69,"close":196.79,"volume":950729,"rsi_14":0.0,"sma_20":202.86,"sma_60":202.28},{"date":"2025-02-10","open":197.82,"high":198.14,"low":197.1,"close":198.08,"volume":1141805,"rsi_14":43.56,"sma_20":203.1,"sma_60":202.34},{"date":"2025-02-11","open":197.88,"high":199.16,"low":197.64,"close":199.09,"volume":638026,"rsi_14":100.0,"sma_20":203.18,"sma_60":202.5},{"date":"2025-02-12","open":197.33,"high":198.37,"low":197.15,"close":198.2,"volume":952238,"rsi_14":53.06,"sma_20":203.11,"sma_60":202.61},{"date":"2025-02-13","open":198.57,"high":199.65,"low":198.06,"close":199.53,"volume":769677,"rsi_14":59.83,"sma_20":203.81,"sma_60":202.88},{"date":"2025-02-14","open":199.71,"high":199.84,"low":198.66,"close":198.77,"volume":674690,"rsi_14":63.72,"sma_20":203.99,"sma_60":203.12},{"date":"2025-02-18","open":198.55,"high":199.2,"low":197.93,"close":199.2,"volume":1009138,"rsi_14":36.07,"sma_20":204.02,"sma_60":203.23},{"date":"2025-02-19","open":198.92,"high":200.12,"low":198.83,"close":200.11,"volume":723761,"rsi_14":100.0,"sma_20":204.51,"sma_60":203.48},{"date":"2025-02-20","open":199.49,"high":199.55,"low":198.24,"close":199.07,"volume":952925,"rsi_14":46.73,"sma_20":204.39,"sma_60":203.69},{"date":"2025-02-21","open":198.7,"high":198.7,"low":196.68,"close":196.94,"volume":755983,"rsi_14":22.25,"sma_20":204.3,"sma_60":203.69},{"date":"2025-02-24","open":197.16,"high":197.62,"low":196.34,"close":196.48,"volume":1053651,"rsi_14":0.0,"sma_20":203.78,"sma_60":203.63},{"date":"2025-02-25","open":196.68,"high":197.56,"low":196.0,"close":197.09,"volume":899882,"rsi_14":19.15,"sma_20":203.07,"sma_60":203.45},{"date":"2025-02-26","open":197.41,"high":197.84,"low":195.93,"close":196.55,"volume":677295,"rsi_14":37.95,"sma_20":202.32,"sma_60":203.35},{"date":"2025-02-27","open":196.84,"high":198.07,"low":195.26,"close":195.35,"volume":766354,"rsi_14":26.03,"sma_20":201.72,"sma_60":203.29},{"date":"2025-02-28","open":195.7,"high":198.22,"low":194.63,"close":198.06,"volume":982225,"rsi_14":60.83,"sma_20":201.48,"sma_60":203.08},{"date":"2025-03-03","open":198.73,"high":199.0,"low":195.04,"close":196.2,"volume":1226591,"rsi_14":46.96,"sma_20":201.75,"sma_60":202.98},{"date":"2025-03-04","open":195.43,"high":195.84,"low":192.76,"close":193.2,"volume":2498136,"rsi_14":35.82,"sma_20":201.4,"sma_60":202.73},{"date":"2025-03-05","open":193.12,"high":195.49,"low":192.34,"close":194.94,"volume":1338079,"rsi_14":26.33,"sma_20":200.69,"sma_60":202.24},{"date":"2025-03-06","open":192.63,"high":194.06,"low":191.72,"close":192.81,"volume":1030429,"rsi_14":25.32,"sma_20":200.34,"sma_60":201.87},{"date":"2025-03-07","open":192.47,"high":195.07,"low":192.14,"close":194.61,"volume":908915,"rsi_14":62.41,"sma_20":199.18,"sma_60":201.33},{"date":"2025-03-10","open":192.51,"high":193.71,"low":189.78,"close":191.2,"volume":1299721,"rsi_14":24.47,"sma_20":198.75,"sma_60":200.82},{"date":"2025-03-11","open":191.05,"high":191.11,"low":187.69,"close":188.56,"volume":2925066,"rsi_14":22.89,"sma_20":198.01,"sma_60":200.14},{"date":"2025-03-12","open":189.37,"high":189.43,"low":186.51,"close":187.37,"volume":1732978,"rsi_14":0.0,"sma_20":196.43,"sma_60":199.41},{"date":"2025-03-13","open":187.16,"high":187.81,"low":184.96,"close":185.59,"volume":4438066,"rsi_14":0.0,"sma_20":194.85,"sma_60":198.59},{"date":"2025-03-14","open":186.53,"high":188.47,"low":186.03,"close":188.26,"volume":915759,"rsi_14":47.32,"sma_20":192.85,"sma_60":197.67},{"date":"2025-03-17","open":187.59,"high":190.81,"low":187.59,"close":190.22,"volume":955403,"rsi_14":72.19,"sma_20":192.33,"sma_60":197.01},{"date":"2025-03-18","open":189.75,"high":190.03,"low":188.3,"close":189.02,"volume":669347,"rsi_14":79.43,"sma_20":192.75,"sma_60":196.51},{"date":"2025-03-19","open":189.38,"high":191.29,"low":189.06,"close":190.45,"volume":709623,"rsi_14":73.89,"sma_20":193.34,"sma_60":195.79},{"date":"2025-03-20","open":189.34,"high":190.91,"low":189.04,"close":189.64,"volume":701107,"rsi_14":41.64,"sma_20":194.41,"sma_60":195.34},{"date":"2025-03-21","open":188.59,"high":189.41,"low":187.71,"close":189.32,"volume":803001,"rsi_14":55.89,"sma_20":194.65,"sma_60":195.0},{"date":"2025-03-24","open":190.86,"high":191.84,"low":190.65,"close":191.59,"volume":781196,"rsi_14":66.67,"sma_20":194.6,"sma_60":194.59},{"date":"2025-03-25","open":191.86,"high":191.89,"low":190.38,"close":191.09,"volume":618033,"rsi_14":73.42,"sma_20":195.15,"sma_60":194.45},{"date":"2025-03-26","open":191.34,"high":192.14,"low":190.27,"close":190.7,"volume":828241,"rsi_14":71.83,"sma_20":195.34,"sma_60":194.2},{"date":"2025-03-27","open":190.49,"high":191.28,"low":189.79,"close":190.64,"volume":669633,"rsi_14":0.0,"sma_20":195.66,"sma_60":194.26},{"date":"2025-03-28","open":190.31,"high":190.7,"low":187.83,"close":188.05,"volume":1034017,"rsi_14":0.0,"sma_20":195.43,"sma_60":194.26},{"date":"2025-03-31","open":186.93,"high":190.68,"low":186.69,"close":190.06,"volume":1315957,"rsi_14":43.71,"sma_20":194.02,"sma_60":194.55},{"date":"2025-04-01","open":189.35,"high":190.41,"low":188.07,"close":189.73,"volume":852629,"rsi_14":85.77,"sma_20":193.54,"sma_60":194.6},{"date":"2025-04-02","open":188.42,"high":191.3,"low":188.2,"close":190.85,"volume":750608,"rsi_14":90.4,"sma_20":193.55,"sma_60":194.59},{"date":"2025-04-03","open":186.13,"high":187.28,"low":183.78,"close":183.96,"volume":2102023,"rsi_14":13.48,"sma_20":193.39,"sma_60":194.47},{"date":"2025-04-04","open":180.11,"high":180.81,"low":173.28,"close":173.48,"volume":4940652,"rsi_14":6.09,"sma_20":191.7,"sma_60":193.76},{"date":"2025-04-07","open":169.12,"high":177.69,"low":165.89,"close":172.11,"volume":4043571,"rsi_14":0.0,"sma_20":187.42,"sma_60":192.23},{"date":"2025-04-08","open":177.64,"high":178.28,"low":167.74,"close":170.19,"volume":2725359,"rsi_14":0.0,"sma_20":182.77,"sma_60":190.63},{"date":"2025-04-09","open":168.63,"high":183.49,"low":168.21,"close":182.76,"volume":2555894,"rsi_14":79.25,"sma_20":178.49,"sma_60":189.1},{"date":"2025-04-10","open":179.87,"high":180.03,"low":173.07,"close":177.9,"volume":1767692,"rsi_14":64.96,"sma_20":178.47,"sma_60":188.2},{"date":"2025-04-11","open":177.41,"high":182.02,"low":176.45,"close":181.01,"volume":1460327,"rsi_14":76.34,"sma_20":179.83,"sma_60":187.06},{"date":"2025-04-14","open":183.48,"high":184.01,"low":181.37,"close":182.98,"volume":2032937,"rsi_14":51.08,"sma_20":182.3,"sma_60":186.21},{"date":"2025-04-15","open":183.32,"high":184.36,"low":182.16,"close":182.25,"volume":1068413,"rsi_14":87.5,"sma_20":184.88,"sma_60":185.59},{"date":"2025-04-16","open":181.28,"high":182.3,"low":178.1,"close":179.4,"volume":1035512,"rsi_14":35.51,"sma_20":184.85,"sma_60":185.01},{"date":"2025-04-17","open":179.68,"high":181.72,"low":179.39,"close":180.13,"volume":948653,"rsi_14":17.05,"sma_20":185.12,"sma_60":184.12},{"date":"2025-04-21","open":178.85,"high":179.16,"low":174.64,"close":176.52,"volume":1374742,"rsi_14":10.2,"sma_20":184.61,"sma_60":183.23},{"date":"2025-04-22","open":178.27,"high":180.89,"low":177.93,"close":180.64,"volume":1195989,"rsi_14":57.34,"sma_20":183.21,"sma_60":182.19},{"date":"2025-04-23","open":183.73,"high":185.17,"low":181.45,"close":182.06,"volume":1186964,"rsi_14":100.0,"sma_20":183.56,"sma_60":182.7},{"date":"2025-04-24","open":182.04,"high":184.66,"low":181.21,"close":184.53,"volume":900902,"rsi_14":100.0,"sma_20":184.68,"sma_60":183.75},{"date":"2025-04-25","open":184.06,"high":184.9,"low":182.69,"close":184.84,"volume":968533,"rsi_14":100.0,"sma_20":186.8,"sma_60":185.0},{"date":"2025-04-28","open":184.9,"high":185.81,"low":183.54,"close":185.21,"volume":872946,"rsi_14":100.0,"sma_20":187.97,"sma_60":185.21},{"date":"2025-04-29","open":184.76,"high":186.76,"low":184.65,"close":186.33,"volume":740166,"rsi_14":100.0,"sma_20":189.06,"sma_60":185.93},{"date":"2025-04-30","open":185.03,"high":187.67,"low":183.0,"close":187.16,"volume":1127104,"rsi_14":100.0,"sma_20":189.73,"sma_60":186.45},{"date":"2025-05-01","open":187.06,"high":187.89,"low":186.26,"close":186.33,"volume":943121,"rsi_14":50.0,"sma_20":190.11,"sma_60":186.73},{"date":"2025-05-02","open":188.58,"high":189.63,"low":188.16,"close":189.11,"volume":811087,"rsi_14":76.96,"sma_20":191.1,"sma_60":187.32},{"date":"2025-05-05","open":188.33,"high":189.49,"low":187.93,"close":188.53,"volume":1589228,"rsi_14":82.8,"sma_20":191.66,"sma_60":188.09},{"date":"2025-05-06","open":187.18,"high":188.35,"low":186.56,"close":186.9,"volume":1001007,"rsi_14":0.0,"sma_20":191.6,"sma_60":188.67},{"date":"2025-05-07","open":187.33,"high":188.75,"low":186.9,"close":188.11,"volume":631417,"rsi_14":42.56,"sma_20":192.06,"sma_60":189.66},{"date":"2025-05-08","open":188.93,"high":190.5,"low":187.91,"close":188.81,"volume":1252042,"rsi_14":100.0,"sma_20":191.98,"sma_60":190.35},{"date":"2025-05-09","open":189.25,"high":189.37,"low":188.08,"close":188.33,"volume":1049618,"rsi_14":59.5,"sma_20":191.93,"sma_60":190.88},{"date":"2025-05-12","open":192.44,"high":193.09,"low":191.4,"close":193.09,"volume":2079031,"rsi_14":90.82,"sma_20":193.51,"sma_60":191.61},{"date":"2025-05-13","open":192.74,"high":193.46,"low":192.36,"close":192.52,"volume":990603,"rsi_14":89.32,"sma_20":194.63,"sma_60":192.26},{"date":"2025-05-14","open":192.34,"high":192.52,"low":191.1,"close":191.33,"volume":1117449,"rsi_14":0.0,"sma_20":195.28,"sma_60":192.79},{"date":"2025-05-15","open":191.05,"high":193.73,"low":191.05,"close":193.67,"volume":1000729,"rsi_14":66.39,"sma_20":196.64,"sma_60":193.41},{"date":"2025-05-16","open":193.74,"high":195.07,"low":193.24,"close":195.06,"volume":989810,"rsi_14":100.0,"sma_20":197.14,"sma_60":194.08},{"date":"2025-05-19","open":193.62,"high":195.76,"low":193.58,"close":195.46,"volume":999655,"rsi_14":100.0,"sma_20":197.89,"sma_60":194.86},{"date":"2025-05-20","open":194.91,"high":195.47,"low":194.23,"close":195.05,"volume":700883,"rsi_14":49.4,"sma_20":198.84,"sma_60":195.36,"sma_120":196.42},{"date":"2025-05-21","open":193.71,"high":194.32,"low":191.51,"close":191.64,"volume":752218,"rsi_14":0.0,"sma_20":198.32,"sma_60":195.63,"sma_120":196.35},{"date":"2025-05-22","open":191.28,"high":192.04,"low":190.39,"close":190.97,"volume":1053699,"rsi_14":0.0,"sma_20":197.28,"sma_60":195.97,"sma_120":196.28},{"date":"2025-05-23","open":189.21,"high":190.94,"low":189.09,"close":190.39,"volume":1104742,"rsi_14":0.0,"sma_20":195.98,"sma_60":196.17,"sma_120":196.2},{"date":"2025-05-27","open":192.15,"high":193.89,"low":191.66,"close":193.89,"volume":1471328,"rsi_14":85.82,"sma_20":195.69,"sma_60":196.6,"sma_120":196.14},{"date":"2025-05-28","open":193.7,"high":194.23,"low":192.37,"close":192.62,"volume":710196,"rsi_14":73.31,"sma_20":195.94,"sma_60":196.96,"sma_120":196.08},{"date":"2025-05-29","open":193.56,"high":193.57,"low":191.98,"close":193.34,"volume":746238,"rsi_14":36.27,"sma_20":196.54,"sma_60":196.99,"sma_120":196.02},{"date":"2025-05-30","open":193.07,"high":194.63,"low":192.39,"close":193.92,"volume":763034,"rsi_14":100.0,"sma_20":197.44,"sma_60":197.11,"sma_120":195.97},{"date":"2025-06-02","open":193.57,"high":194.79,"low":192.57,"close":194.75,"volume":1324026,"rsi_14":100.0,"sma_20":197.66,"sma_60":197.4,"sma_120":195.94},{"date":"2025-06-03","open":194.46,"high":196.11,"low":194.18,"close":196.03,"volume":647644,"rsi_14":100.0,"sma_20":198.53,"sma_60":197.6,"sma_120":195.92},{"date":"2025-06-04","open":196.32,"high":196.81,"low":195.88,"close":195.88,"volume":525406,"rsi_14":89.66,"sma_20":199.18,"sma_60":197.67,"sma_120":195.9},{"date":"2025-06-05","open":196.29,"high":196.31,"low":194.91,"close":195.23,"volume":878202,"rsi_14":61.61,"sma_20":199.25,"sma_60":197.66,"sma_120":195.88},{"date":"2025-06-06","open":196.27,"high":197.13,"low":195.79,"close":196.39,"volume":707249,"rsi_14":64.13,"sma_20":199.93,"sma_60":197.76,"sma_120":195.88},{"date":"2025-06-09","open":196.47,"high":196.79,"low":195.58,"close":196.02,"volume":961293,"rsi_14":75.64,"sma_20":199.93,"sma_60":198.13,"sma_120":195.87},{"date":"2025-06-10","open":196.19,"high":197.42,"low":196.19,"close":197.28,"volume":623288,"rsi_14":77.25,"sma_20":200.29,"sma_60":198.67,"sma_120":195.87},{"date":"2025-06-11","open":197.37,"high":198.01,"low":196.54,"close":197.19,"volume":523041,"rsi_14":93.48,"sma_20":200.79,"sma_60":199.25,"sma_120":195.86},{"date":"2025-06-12","open":197.0,"high":198.55,"low":196.8,"close":198.53,"volume":607500,"rsi_14":93.84,"sma_20":201.33,"sma_60":199.64,"sma_120":195.87},{"date":"2025-06-13","open":197.14,"high":197.9,"low":195.82,"close":196.4,"volume":689002,"rsi_14":38.59,"sma_20":201.43,"sma_60":199.96,"sma_120":195.91},{"date":"2025-06-16","open":197.21,"high":198.2,"low":196.76,"close":197.08,"volume":954895,"rsi_14":24.31,"sma_20":201.38,"sma_60":200.28,"sma_120":195.95},{"date":"2025-06-17","open":196.35,"high":196.82,"low":195.28,"close":195.5,"volume":616843,"rsi_14":30.17,"sma_20":200.95,"sma_60":200.42,"sma_120":195.97},{"date":"2025-06-18","open":195.86,"high":196.66,"low":194.87,"close":195.1,"volume":710015,"rsi_14":0.0,"sma_20":200.07,"sma_60":200.45,"sma_120":195.99},{"date":"2025-06-20","open":195.84,"high":195.91,"low":194.47,"close":194.9,"volume":1085548,"rsi_14":0.0,"sma_20":200.0,"sma_60":200.43,"sma_120":195.99},{"date":"2025-06-23","open":195.11,"high":197.09,"low":194.35,"close":196.94,"volume":963646,"rsi_14":90.83,"sma_20":199.66,"sma_60":200.44,"sma_120":196.0},{"date":"2025-06-24","open":198.2,"high":199.26,"low":197.74,"close":198.92,"volume":628944,"rsi_14":100.0,"sma_20":200.53,"sma_60":200.76,"sma_120":196.04},{"date":"2025-06-25","open":198.96,"high":199.15,"low":197.97,"close":198.23,"volume":552737,"rsi_14":74.26,"sma_20":201.32,"sma_60":200.91,"sma_120":196.09},{"date":"2025-06-26","open":198.52,"high":199.61,"low":198.52,"close":199.43,"volume":590536,"rsi_14":63.54,"sma_20":202.48,"sma_60":201.2,"sma_120":196.16},{"date":"2025-06-27","open":199.71,"high":200.87,"low":199.16,"close":199.77,"volume":831683,"rsi_14":100.0,"sma_20":203.2,"sma_60":201.41,"sma_120":196.23},{"date":"2025-06-30","open":200.64,"high":201.66,"low":200.24,"close":201.38,"volume":1082021,"rsi_14":100.0,"sma_20":203.61,"sma_60":201.7,"sma_120":196.3},{"date":"2025-07-01","open":201.17,"high":203.23,"low":200.86,"close":202.76,"volume":1113820,"rsi_14":100.0,"sma_20":204.55,"sma_60":201.98,"sma_120":196.39},{"date":"2025-07-02","open":202.54,"high":203.14,"low":202.08,"close":203.14,"volume":1145834,"rsi_14":100.0,"sma_20":205.28,"sma_60":202.48,"sma_120":196.48},{"date":"2025-07-03","open":203.63,"high":204.77,"low":203.3,"close":204.47,"volume":624895,"rsi_14":100.0,"sma_20":206.25,"sma_60":203.04,"sma_120":196.58},{"date":"2025-07-07","open":204.31,"high":204.43,"low":202.29,"close":203.17,"volume":1041015,"rsi_14":50.56,"sma_20":206.71,"sma_60":203.62,"sma_120":196.7},{"date":"2025-07-08","open":203.06,"high":203.51,"low":202.51,"close":202.66,"volume":628008,"rsi_14":0.0,"sma_20":206.68,"sma_60":204.18,"sma_120":196.79},{"date":"2025-07-09","open":203.27,"high":203.57,"low":202.17,"close":203.46,"volume":683566,"rsi_14":60.9,"sma_20":206.76,"sma_60":204.84,"sma_120":196.89},{"date":"2025-07-10","open":203.46,"high":204.53,"low":203.25,"close":203.92,"volume":710227,"rsi_14":100.0,"sma_20":206.62,"sma_60":205.36,"sma_120":196.97},{"date":"2025-07-11","open":203.02,"high":203.02,"low":202.24,"close":202.62,"volume":696534,"rsi_14":26.26,"sma_20":206.48,"sma_60":205.6,"sma_120":197.04},{"date":"2025-07-14","open":202.24,"high":203.08,"low":201.96,"close":202.97,"volume":724181,"rsi_14":20.96,"sma_20":206.56,"sma_60":205.93,"sma_120":197.1},{"date":"2025-07-15","open":203.17,"high":203.46,"low":201.06,"close":201.06,"volume":694743,"rsi_14":15.28,"sma_20":205.95,"sma_60":206.0,"sma_120":197.13},{"date":"2025-07-16","open":201.56,"high":202.22,"low":200.03,"close":202.12,"volume":906931,"rsi_14":35.76,"sma_20":205.49,"sma_60":206.12,"sma_120":197.16},{"date":"2025-07-17","open":201.72,"high":203.48,"low":201.72,"close":203.31,"volume":638957,"rsi_14":100.0,"sma_20":205.67,"sma_60":206.29,"sma_120":197.2},{"date":"2025-07-18","open":203.71,"high":203.71,"low":202.52,"close":202.79,"volume":740963,"rsi_14":69.54,"sma_20":205.62,"sma_60":206.29,"sma_120":197.23},{"date":"2025-07-21","open":203.04,"high":204.05,"low":202.71,"close":202.86,"volume":895613,"rsi_14":70.72,"sma_20":205.71,"sma_60":206.28,"sma_120":197.27},{"date":"2025-07-22","open":202.86,"high":203.8,"low":202.86,"close":203.64,"volume":642715,"rsi_14":61.87,"sma_20":206.16,"sma_60":206.25,"sma_120":197.31},{"date":"2025-07-23","open":204.18,"high":204.97,"low":203.72,"close":204.97,"volume":712649,"rsi_14":100.0,"sma_20":206.89,"sma_60":206.35,"sma_120":197.37},{"date":"2025-07-24","open":204.95,"high":205.39,"low":204.56,"close":204.76,"volume":779486,"rsi_14":86.08,"sma_20":207.39,"sma_60":206.52,"sma_120":197.42},{"date":"2025-07-25","open":205.07,"high":205.93,"low":204.73,"close":205.78,"volume":630190,"rsi_14":82.54,"sma_20":208.13,"sma_60":206.72,"sma_120":197.47},{"date":"2025-07-28","open":205.84,"high":205.91,"low":204.99,"close":205.32,"volume":892345,"rsi_14":68.87,"sma_20":208.56,"sma_60":206.84,"sma_120":197.53},{"date":"2025-07-29","open":205.44,"high":205.63,"low":204.65,"close":205.03,"volume":682239,"rsi_14":0.0,"sma_20":208.57,"sma_60":207.04,"sma_120":197.58},{"date":"2025-07-30","open":205.13,"high":205.53,"low":203.45,"close":204.33,"volume":1427986,"rsi_14":0.0,"sma_20":208.47,"sma_60":207.16,"sma_120":197.61},{"date":"2025-07-31","open":204.36,"high":205.13,"low":202.22,"close":202.75,"volume":693200,"rsi_14":0.0,"sma_20":207.69,"sma_60":207.3,"sma_120":197.64},{"date":"2025-08-01","open":201.48,"high":201.74,"low":199.9,"close":200.81,"volume":1222699,"rsi_14":0.0,"sma_20":207.47,"sma_60":207.28,"sma_120":197.65},{"date":"2025-08-04","open":201.6,"high":203.52,"low":201.55,"close":203.46,"volume":679975,"rsi_14":57.82,"sma_20":206.15,"sma_60":207.2,"sma_120":197.68},{"date":"2025-08-05","open":203.65,"high":203.77,"low":202.28,"close":202.69,"volume":518847,"rsi_14":49.45,"sma_20":206.07,"sma_60":207.2,"sma_120":197.7},{"date":"2025-08-06","open":203.07,"high":203.89,"low":202.47,"close":203.56,"volume":728417,"rsi_14":52.98,"sma_20":205.94,"sma_60":207.26,"sma_120":197.73},{"date":"2025-08-07","open":204.42,"high":204.58,"low":202.04,"close":202.7,"volume":772091,"rsi_14":34.77,"sma_20":206.04,"sma_60":207.24,"sma_120":197.74},{"date":"2025-08-08","open":203.07,"high":204.09,"low":203.07,"close":203.84,"volume":571375,"rsi_14":69.97,"sma_20":206.44,"sma_60":207.16,"sma_120":197.77},{"date":"2025-08-11","open":204.07,"high":204.32,"low":203.09,"close":203.4,"volume":641039,"rsi_14":46.59,"sma_20":206.55,"sma_60":207.06,"sma_120":197.79},{"date":"2025-08-12","open":204.07,"high":205.42,"low":203.81,"close":205.31,"volume":613089,"rsi_14":87.36,"sma_20":206.79,"sma_60":206.96,"sma_120":197.82},{"date":"2025-08-13","open":206.11,"high":206.72,"low":205.7,"close":206.58,"volume":699926,"rsi_14":100.0,"sma_20":208.13,"sma_60":207.03,"sma_120":197.87},{"date":"2025-08-14","open":205.85,"high":206.83,"low":205.6,"close":206.69,"volume":644126,"rsi_14":100.0,"sma_20":208.86,"sma_60":207.18,"sma_120":197.93},{"date":"2025-08-15","open":207.51,"high":207.51,"low":206.06,"close":206.12,"volume":637465,"rsi_14":15.94,"sma_20":209.55,"sma_60":207.33,"sma_120":198.0},{"date":"2025-08-18","open":206.01,"high":206.44,"low":205.89,"close":206.16,"volume":654916,"rsi_14":6.45,"sma_20":209.76,"sma_60":207.62,"sma_120":198.06},{"date":"2025-08-19","open":206.18,"high":207.28,"low":205.86,"close":206.26,"volume":830900,"rsi_14":100.0,"sma_20":209.68,"sma_60":208.08,"sma_120":198.13},{"date":"2025-08-20","open":206.62,"high":206.9,"low":205.81,"close":206.48,"volume":730097,"rsi_14":100.0,"sma_20":209.62,"sma_60":208.33,"sma_120":198.21},{"date":"2025-08-21","open":205.76,"high":206.35,"low":205.2,"close":205.66,"volume":464587,"rsi_14":20.95,"sma_20":209.51,"sma_60":208.58,"sma_120":198.26},{"date":"2025-08-22","open":206.41,"high":208.73,"low":206.41,"close":207.99,"volume":676159,"rsi_14":74.06,"sma_20":209.97,"sma_60":208.96,"sma_120":198.34},{"date":"2025-08-25","open":207.76,"high":207.94,"low":206.43,"close":206.46,"volume":698770,"rsi_14":60.31,"sma_20":210.02,"sma_60":209.28,"sma_120":198.44},{"date":"2025-08-26","open":206.47,"high":207.45,"low":206.39,"close":207.34,"volume":724243,"rsi_14":36.59,"sma_20":210.24,"sma_60":209.57,"sma_120":198.53},{"date":"2025-08-27","open":207.07,"high":208.0,"low":207.07,"close":207.78,"volume":621273,"rsi_14":100.0,"sma_20":210.78,"sma_60":209.95,"sma_120":198.64},{"date":"2025-08-28","open":208.12,"high":208.32,"low":207.47,"close":208.18,"volume":630915,"rsi_14":100.0,"sma_20":210.83,"sma_60":210.19,"sma_120":198.74},{"date":"2025-08-29","open":207.99,"high":208.15,"low":207.03,"close":207.53,"volume":637143,"rsi_14":37.74,"sma_20":211.1,"sma_60":210.27,"sma_120":198.86},{"date":"2025-09-02","open":206.04,"high":206.79,"low":205.37,"close":206.71,"volume":934869,"rsi_14":0.0,"sma_20":210.94,"sma_60":210.27,"sma_120":199.0},{"date":"2025-09-03","open":206.74,"high":206.91,"low":205.78,"close":206.9,"volume":707916,"rsi_14":18.63,"sma_20":210.72,"sma_60":210.34,"sma_120":199.15},{"date":"2025-09-04","open":207.11,"high":208.37,"low":206.8,"close":208.37,"volume":665286,"rsi_14":100.0,"sma_20":210.77,"sma_60":210.52,"sma_120":199.33},{"date":"2025-09-05","open":210.64,"high":210.75,"low":207.83,"close":208.56,"volume":898843,"rsi_14":100.0,"sma_20":211.03,"sma_60":210.72,"sma_120":199.49},{"date":"2025-09-08","open":209.05,"high":209.37,"low":208.4,"close":209.3,"volume":1254021,"rsi_14":100.0,"sma_20":211.69,"sma_60":210.96,"sma_120":199.64},{"date":"2025-09-09","open":209.36,"high":209.47,"low":208.78,"close":209.22,"volume":2186302,"rsi_14":90.36,"sma_20":212.28,"sma_60":211.26,"sma_120":199.79},{"date":"2025-09-10","open":210.89,"high":211.72,"low":210.42,"close":211.18,"volume":1349509,"rsi_14":96.14,"sma_20":212.99,"sma_60":211.53,"sma_120":199.95},{"date":"2025-09-11","open":211.8,"high":213.33,"low":211.65,"close":213.04,"volume":1030132,"rsi_14":100.0,"sma_20":214.13,"sma_60":212.09,"sma_120":200.14},{"date":"2025-09-12","open":212.89,"high":213.02,"low":212.11,"close":212.15,"volume":922360,"rsi_14":67.74,"sma_20":214.85,"sma_60":212.49,"sma_120":200.32},{"date":"2025-09-15","open":212.52,"high":212.74,"low":211.8,"close":212.15,"volume":1140867,"rsi_14":0.0,"sma_20":215.6,"sma_60":212.86,"sma_120":200.48},{"date":"2025-09-16","open":212.33,"high":212.59,"low":211.55,"close":211.84,"volume":922013,"rsi_14":0.0,"sma_20":215.77,"sma_60":213.17,"sma_120":200.64},{"date":"2025-09-17","open":212.27,"high":213.28,"low":211.12,"close":212.28,"volume":1213780,"rsi_14":58.44,"sma_20":215.57,"sma_60":213.58,"sma_120":200.81},{"date":"2025-09-18","open":212.63,"high":213.22,"low":211.91,"close":212.17,"volume":889777,"rsi_14":80.36,"sma_20":215.58,"sma_60":214.04,"sma_120":200.98},{"date":"2025-09-19","open":212.78,"high":212.95,"low":211.65,"close":212.61,"volume":814958,"rsi_14":80.36,"sma_20":215.7,"sma_60":214.52,"sma_120":201.18},{"date":"2025-09-22","open":212.0,"high":213.38,"low":212.0,"close":213.1,"volume":2306028,"rsi_14":100.0,"sma_20":216.02,"sma_60":214.92,"sma_120":201.37},{"date":"2025-09-23","open":213.06,"high":213.82,"low":212.26,"close":212.64,"volume":789958,"rsi_14":51.58,"sma_20":216.11,"sma_60":215.27,"sma_120":201.56},{"date":"2025-09-24","open":212.76,"high":212.82,"low":211.87,"close":212.25,"volume":714815,"rsi_14":0.0,"sma_20":216.13,"sma_60":215.52,"sma_120":201.73},{"date":"2025-09-25","open":211.58,"high":211.8,"low":210.13,"close":210.94,"volume":771966,"rsi_14":0.0,"sma_20":215.7,"sma_60":215.66,"sma_120":201.95},{"date":"2025-09-26","open":211.5,"high":212.38,"low":211.18,"close":211.94,"volume":662621,"rsi_14":43.16,"sma_20":215.41,"sma_60":215.73,"sma_120":202.27},{"date":"2025-09-29","open":212.58,"high":212.58,"low":211.45,"close":211.99,"volume":956105,"rsi_14":32.06,"sma_20":215.33,"sma_60":215.7,"sma_120":202.6},{"date":"2025-09-30","open":211.82,"high":213.32,"low":211.62,"close":213.18,"volume":1113635,"rsi_14":59.7,"sma_20":215.04,"sma_60":215.58,"sma_120":202.95},{"date":"2025-10-01","open":212.83,"high":214.4,"low":212.49,"close":214.28,"volume":1184690,"rsi_14":100.0,"sma_20":215.67,"sma_60":215.69,"sma_120":203.2},{"date":"2025-10-02","open":214.41,"high":214.66,"low":213.53,"close":214.32,"volume":706066,"rsi_14":100.0,"sma_20":216.06,"sma_60":215.83,"sma_120":203.5},{"date":"2025-10-03","open":214.63,"high":216.27,"low":214.46,"close":215.15,"volume":788643,"rsi_14":100.0,"sma_20":216.86,"sma_60":216.0,"sma_120":203.77},{"date":"2025-10-06","open":215.58,"high":215.76,"low":214.78,"close":215.13,"volume":910234,"rsi_14":97.67,"sma_20":217.36,"sma_60":216.18,"sma_120":204.03},{"date":"2025-10-07","open":215.47,"high":215.5,"low":213.97,"close":214.63,"volume":831022,"rsi_14":0.0,"sma_20":217.44,"sma_60":216.27,"sma_120":204.29},{"date":"2025-10-08","open":214.85,"high":215.55,"low":214.5,"close":215.17,"volume":743038,"rsi_14":51.89,"sma_20":217.66,"sma_60":216.37,"sma_120":204.58},{"date":"2025-10-09","open":215.51,"high":215.76,"low":213.76,"close":214.2,"volume":704803,"rsi_14":35.95,"sma_20":217.42,"sma_60":216.43,"sma_120":204.85},{"date":"2025-10-10","open":214.78,"high":215.25,"low":209.96,"close":210.01,"volume":1264859,"rsi_14":9.53,"sma_20":217.16,"sma_60":216.38,"sma_120":205.12},{"date":"2025-10-13","open":212.19,"high":213.55,"low":211.96,"close":212.8,"volume":856496,"rsi_14":39.94,"sma_20":215.66,"sma_60":216.26,"sma_120":205.38},{"date":"2025-10-14","open":211.47,"high":214.47,"low":210.71,"close":213.67,"volume":1098101,"rsi_14":100.0,"sma_20":215.28,"sma_60":216.33,"sma_120":205.64},{"date":"2025-10-15","open":214.86,"high":216.21,"low":212.93,"close":214.42,"volume":1083100,"rsi_14":100.0,"sma_20":215.34,"sma_60":216.54,"sma_120":205.88},{"date":"2025-10-16","open":214.79,"high":214.86,"low":211.76,"close":212.55,"volume":1147455,"rsi_14":46.46,"sma_20":215.46,"sma_60":216.53,"sma_120":206.1},{"date":"2025-10-17","open":212.17,"high":213.44,"low":211.65,"close":213.13,"volume":1319136,"rsi_14":41.49,"sma_20":215.99,"sma_60":216.47,"sma_120":206.32},{"date":"2025-10-20","open":213.89,"high":214.87,"low":213.85,"close":214.63,"volume":1154882,"rsi_14":100.0,"sma_20":216.3,"sma_60":216.41,"sma_120":206.54},{"date":"2025-10-21","open":214.62,"high":215.6,"low":214.37,"close":214.5,"volume":1068559,"rsi_14":94.17,"sma_20":216.31,"sma_60":216.4,"sma_120":206.76},{"date":"2025-10-22","open":214.76,"high":214.76,"low":213.0,"close":213.63,"volume":1409353,"rsi_14":60.08,"sma_20":216.38,"sma_60":216.33,"sma_120":206.98},{"date":"2025-10-23","open":213.63,"high":214.92,"low":213.63,"close":214.5,"volume":1007842,"rsi_14":46.56,"sma_20":216.66,"sma_60":216.23,"sma_120":207.18},{"date":"2025-10-24","open":215.96,"high":216.48,"low":215.58,"close":215.86,"volume":1006142,"rsi_14":100.0,"sma_20":217.26,"sma_60":216.28,"sma_120":207.4},{"date":"2025-10-27","open":216.82,"high":217.37,"low":216.25,"close":217.3,"volume":1206973,"rsi_14":100.0,"sma_20":217.97,"sma_60":216.54,"sma_120":207.64},{"date":"2025-10-28","open":217.58,"high":217.82,"low":216.83,"close":216.89,"volume":1379642,"rsi_14":77.66,"sma_20":218.79,"sma_60":217.12,"sma_120":207.87},{"date":"2025-10-29","open":216.48,"high":216.88,"low":214.63,"close":215.56,"volume":1612084,"rsi_14":0.0,"sma_20":219.06,"sma_60":217.35,"sma_120":208.08},{"date":"2025-10-30","open":215.21,"high":216.57,"low":215.07,"close":215.18,"volume":1864763,"rsi_14":0.0,"sma_20":218.88,"sma_60":217.48,"sma_120":208.3},{"date":"2025-10-31","open":214.75,"high":215.05,"low":213.4,"close":214.43,"volume":2165079,"rsi_14":0.0,"sma_20":218.16,"sma_60":217.48,"sma_120":208.46},{"date":"2025-11-03","open":214.47,"high":214.62,"low":212.15,"close":213.35,"volume":1519572,"rsi_14":48.81,"sma_20":216.95,"sma_60":214.34,"sma_120":208.62},{"date":"2025-11-04","open":212.26,"high":213.53,"low":211.93,"close":212.77,"volume":1522521,"rsi_14":43.73,"sma_20":216.86,"sma_60":214.48,"sma_120":208.79},{"date":"2025-11-05","open":212.72,"high":214.49,"low":212.57,"close":213.64,"volume":1733831,"rsi_14":54.47,"sma_20":216.78,"sma_60":214.61,"sma_120":208.95},{"date":"2025-11-06","open":213.27,"high":213.6,"low":212.15,"close":212.74,"volume":1826216,"rsi_14":48.46,"sma_20":216.7,"sma_60":214.7,"sma_120":209.08},{"date":"2025-11-07","open":212.55,"high":213.04,"low":210.96,"close":213.03,"volume":1928291,"rsi_14":42.89,"sma_20":216.86,"sma_60":214.79,"sma_120":209.22},{"date":"2025-11-10","open":213.89,"high":214.9,"low":213.1,"close":214.62,"volume":1519097,"rsi_14":50.47,"sma_20":216.95,"sma_60":214.92,"sma_120":209.37},{"date":"2025-11-11","open":214.72,"high":216.52,"low":214.69,"close":216.18,"volume":1126413,"rsi_14":59.5,"sma_20":217.08,"sma_60":215.07,"sma_120":209.56},{"date":"2025-11-12","open":216.79,"high":217.71,"low":216.72,"close":217.43,"volume":1184256,"rsi_14":60.63,"sma_20":217.23,"sma_60":215.25,"sma_120":209.77},{"date":"2025-11-13","open":217.01,"high":217.33,"low":214.75,"close":215.06,"volume":1472813,"rsi_14":47.3,"sma_20":217.36,"sma_60":215.38,"sma_120":209.97},{"date":"2025-11-14","open":213.72,"high":215.43,"low":213.09,"close":214.4,"volume":1551905,"rsi_14":39.65,"sma_20":217.42,"sma_60":215.51,"sma_120":210.13},{"date":"2025-11-17","open":213.86,"high":214.67,"low":211.82,"close":212.41,"volume":1791775,"rsi_14":35.66,"sma_20":217.31,"sma_60":215.57,"sma_120":210.28},{"date":"2025-11-18","open":211.81,"high":212.95,"low":210.75,"close":211.73,"volume":2371352,"rsi_14":37.21,"sma_20":217.17,"sma_60":215.65,"sma_120":210.42},{"date":"2025-11-19","open":211.6,"high":213.16,"low":211.4,"close":212.44,"volume":1314615,"rsi_14":41.05,"sma_20":217.11,"sma_60":215.72,"sma_120":210.56},{"date":"2025-11-20","open":214.39,"high":215.52,"low":210.33,"close":210.47,"volume":2387620,"rsi_14":38.0,"sma_20":216.9,"sma_60":215.75,"sma_120":210.68},{"date":"2025-11-21","open":211.09,"high":213.99,"low":210.88,"close":212.65,"volume":1660232,"rsi_14":48.01,"sma_20":216.74,"sma_60":215.81,"sma_120":210.81},{"date":"2025-11-24","open":213.22,"high":214.88,"low":212.9,"close":214.33,"volume":1425408,"rsi_14":54.17,"sma_20":216.59,"sma_60":215.91,"sma_120":210.95},{"date":"2025-11-25","open":215.22,"high":217.69,"low":214.4,"close":217.32,"volume":1165872,"rsi_14":58.84,"sma_20":216.61,"sma_60":216.08,"sma_120":211.12},{"date":"2025-11-26","open":217.7,"high":219.57,"low":217.65,"close":218.91,"volume":1285830,"rsi_14":64.34,"sma_20":216.78,"sma_60":216.27,"sma_120":211.3},{"date":"2025-11-28","open":219.01,"high":220.11,"low":218.87,"close":219.97,"volume":836000,"rsi_14":65.57,"sma_20":217.02,"sma_60":216.45,"sma_120":211.49},{"date":"2025-12-01","open":219.03,"high":219.23,"low":217.74,"close":217.87,"volume":2054300,"rsi_14":57.12,"sma_20":217.2,"sma_60":216.59,"sma_120":211.65},{"date":"2025-12-02","open":218.24,"high":218.24,"low":217.07,"close":217.65,"volume":1408700,"rsi_14":53.43,"sma_20":217.42,"sma_60":216.72,"sma_120":211.81},{"date":"2025-12-03","open":217.55,"high":219.39,"low":217.48,"close":219.18,"volume":1422900,"rsi_14":54.02,"sma_20":217.74,"sma_60":216.87,"sma_120":211.97},{"date":"2025-12-04","open":219.07,"high":219.42,"low":217.96,"close":218.58,"volume":1071100,"rsi_14":58.8,"sma_20":217.99,"sma_60":216.98,"sma_120":212.14},{"date":"2025-12-05","open":219.05,"high":219.9,"low":218.65,"close":218.91,"volume":1233100,"rsi_14":61.47,"sma_20":218.3,"sma_60":217.07,"sma_120":212.31},{"date":"2025-12-08","open":219.62,"high":219.62,"low":217.84,"close":218.23,"volume":1832800,"rsi_14":65.88,"sma_20":218.57,"sma_60":217.16,"sma_120":212.49},{"date":"2025-12-09","open":218.12,"high":219.18,"low":217.66,"close":217.74,"volume":1449700,"rsi_14":66.56,"sma_20":218.72,"sma_60":217.24,"sma_120":212.67},{"date":"2025-12-10","open":217.68,"high":220.42,"low":217.46,"close":220.08,"volume":1626300,"rsi_14":69.32,"sma_20":218.92,"sma_60":217.36,"sma_120":212.87},{"date":"2025-12-11","open":219.53,"high":221.87,"low":219.4,"close":221.73,"volume":1603800,"rsi_14":78.96,"sma_20":219.14,"sma_60":217.51,"sma_120":213.06},{"date":"2025-12-12","open":220.91,"high":221.04,"low":218.79,"close":219.39,"volume":1923800,"rsi_14":67.19,"sma_20":219.36,"sma_60":217.61,"sma_120":213.22},{"date":"2025-12-15","open":220.19,"high":220.21,"low":218.39,"close":219.1,"volume":1744300,"rsi_14":63.1,"sma_20":219.6,"sma_60":217.71,"sma_120":213.38},{"date":"2025-12-16","open":218.8,"high":219.05,"low":216.84,"close":217.64,"volume":1360800,"rsi_14":50.95,"sma_20":219.86,"sma_60":217.77,"sma_120":213.52},{"date":"2025-12-17","open":218.01,"high":218.21,"low":216.03,"close":216.34,"volume":1667100,"rsi_14":42.13,"sma_20":220.09,"sma_60":217.82,"sma_120":213.65},{"date":"2025-12-18","open":217.33,"high":217.99,"low":216.19,"close":216.71,"volume":1555800,"rsi_14":39.62,"sma_20":220.31,"sma_60":217.88,"sma_120":213.77},{"date":"2025-12-19","open":217.14,"high":218.29,"low":217.14,"close":217.99,"volume":1605400,"rsi_14":50.4,"sma_20":220.69,"sma_60":217.98,"sma_120":213.89},{"date":"2025-12-22","open":218.62,"high":219.37,"low":218.39,"close":219.15,"volume":2199400,"rsi_14":52.08,"sma_20":220.97,"sma_60":218.08,"sma_120":214.01},{"date":"2025-12-23","open":218.67,"high":219.7,"low":218.59,"close":219.43,"volume":1672600,"rsi_14":47.73,"sma_20":221.19,"sma_60":218.19,"sma_120":214.12},{"date":"2025-12-24","open":219.71,"high":220.85,"low":219.58,"close":220.57,"volume":1265600,"rsi_14":53.92,"sma_20":221.31,"sma_60":218.3,"sma_120":214.26},{"date":"2025-12-26","open":220.57,"high":220.79,"low":220.08,"close":220.68,"volume":1511200,"rsi_14":53.21,"sma_20":221.35,"sma_60":218.39,"sma_120":214.39},{"date":"2025-12-29","open":220.32,"high":220.73,"low":219.77,"close":220.06,"volume":1563100,"rsi_14":53.39,"sma_20":221.31,"sma_60":218.47,"sma_120":214.52},{"date":"2025-12-30","open":219.98,"high":220.17,"low":219.54,"close":219.66,"volume":1259500,"rsi_14":53.77,"sma_20":221.36,"sma_60":218.53,"sma_120":214.64},{"date":"2025-12-31","open":219.71,"high":219.71,"low":217.99,"close":217.99,"volume":1107300,"rsi_14":38.77,"sma_20":221.33,"sma_60":218.57,"sma_120":214.75},{"date":"2026-01-02","open":218.69,"high":218.97,"low":217.69,"close":218.8,"volume":2141000,"rsi_14":34.61,"sma_20":221.27,"sma_60":218.62,"sma_120":214.87},{"date":"2026-01-05","open":219.15,"high":220.61,"low":218.91,"close":220.12,"volume":2494700,"rsi_14":49.35,"sma_20":221.3,"sma_60":218.69,"sma_120":215.02},{"date":"2026-01-06","open":220.05,"high":222.56,"low":219.95,"close":222.24,"volume":2118200,"rsi_14":58.56,"sma_20":221.43,"sma_60":218.81,"sma_120":215.17},{"date":"2026-01-07","open":222.29,"high":222.42,"low":220.49,"close":220.64,"volume":1695200,"rsi_14":57.99,"sma_20":221.51,"sma_60":218.98,"sma_120":215.31},{"date":"2026-01-08","open":220.03,"high":221.79,"low":219.98,"close":221.4,"volume":1745800,"rsi_14":66.41,"sma_20":221.65,"sma_60":219.11,"sma_120":215.45},{"date":"2026-01-09","open":221.75,"high":223.4,"low":221.75,"close":222.93,"volume":1533200,"rsi_14":69.18,"sma_20":221.74,"sma_60":219.25,"sma_120":215.6},{"date":"2026-01-12","open":222.12,"high":224.02,"low":221.93,"close":223.77,"volume":2163900,"rsi_14":68.19,"sma_20":221.8,"sma_60":219.39,"sma_120":215.76},{"date":"2026-01-13","open":223.88,"high":223.95,"low":222.34,"close":222.97,"volume":1487600,"rsi_14":63.62,"sma_20":221.94,"sma_60":219.55,"sma_120":215.9},{"date":"2026-01-14","open":222.17,"high":222.85,"low":221.43,"close":222.85,"volume":1332200,"rsi_14":62.32,"sma_20":222.08,"sma_60":219.7,"sma_120":216.04},{"date":"2026-01-15","open":223.93,"high":224.08,"low":223.11,"close":223.3,"volume":1307300,"rsi_14":60.36,"sma_20":222.32,"sma_60":219.83,"sma_120":216.17},{"date":"2026-01-16","open":223.45,"high":224.13,"low":222.97,"close":223.8,"volume":1600746,"rsi_14":61.49,"sma_20":222.66,"sma_60":219.97,"sma_120":216.31},{"date":"2026-01-20","open":221.28,"high":221.89,"low":219.81,"close":220.06,"volume":2944900,"rsi_14":50.0,"sma_20":222.78,"sma_60":220.07,"sma_120":216.42},{"date":"2026-01-21","open":220.59,"high":222.94,"low":220.16,"close":222.05,"volume":2644600,"rsi_14":56.55,"sma_20":222.94,"sma_60":220.18,"sma_120":216.56},{"date":"2026-01-22","open":222.92,"high":223.51,"low":222.03,"close":222.24,"volume":1318100,"rsi_14":62.68,"sma_20":223.1,"sma_60":220.27,"sma_120":216.71},{"date":"2026-01-23","open":221.57,"high":221.75,"low":220.66,"close":221.32,"volume":1435300,"rsi_14":57.46,"sma_20":223.19,"sma_60":220.32,"sma_120":216.87},{"date":"2026-01-26","open":221.85,"high":223.13,"low":221.68,"close":222.75,"volume":1642300,"rsi_14":57.73,"sma_20":223.3,"sma_60":220.41,"sma_120":217.01},{"date":"2026-01-27","open":222.4,"high":222.9,"low":222.13,"close":222.62,"volume":1331900,"rsi_14":51.26,"sma_20":223.4,"sma_60":220.51,"sma_120":217.17},{"date":"2026-01-28","open":222.45,"high":222.72,"low":221.42,"close":222.09,"volume":1538900,"rsi_14":55.2,"sma_20":223.5,"sma_60":220.61,"sma_120":217.31},{"date":"2026-01-29","open":222.4,"high":223.2,"low":220.63,"close":222.48,"volume":2057200,"rsi_14":53.99,"sma_20":223.65,"sma_60":220.73,"sma_120":217.46},{"date":"2026-01-30","open":221.92,"high":222.45,"low":220.48,"close":222.19,"volume":2355900,"rsi_14":47.02,"sma_20":223.86,"sma_60":220.87,"sma_120":217.6},{"date":"2026-02-02","open":222.12,"high":224.55,"low":222.0,"close":224.38,"volume":1501500,"rsi_14":52.25,"sma_20":224.14,"sma_60":221.05,"sma_120":217.77},{"date":"2026-02-03","open":224.03,"high":225.22,"low":221.85,"close":223.49,"volume":1843300,"rsi_14":51.91,"sma_20":224.31,"sma_60":221.2,"sma_120":217.9},{"date":"2026-02-04","open":224.37,"high":225.31,"low":223.48,"close":224.69,"volume":1846000,"rsi_14":56.22,"sma_20":224.43,"sma_60":221.39,"sma_120":218.04},{"date":"2026-02-05","open":224.18,"high":224.76,"low":222.43,"close":222.79,"volume":1933700,"rsi_14":48.42,"sma_20":224.54,"sma_60":221.54,"sma_120":218.16},{"date":"2026-02-06","open":224.93,"high":227.92,"low":224.54,"close":227.66,"volume":1405500,"rsi_14":59.34,"sma_20":224.86,"sma_60":221.74,"sma_120":218.33},{"date":"2026-02-09","open":227.37,"high":228.27,"low":227.15,"close":227.82,"volume":1310100,"rsi_14":72.71,"sma_20":225.1,"sma_60":221.92,"sma_120":218.5},{"date":"2026-02-10","open":228.09,"high":228.64,"low":227.07,"close":227.21,"volume":1014789,"rsi_14":66.43,"sma_20":225.28,"sma_60":222.07,"sma_120":218.66},{"date":"2026-02-11","open":228.55,"high":228.6,"low":226.85,"close":227.49,"volume":1085116,"rsi_14":66.41,"sma_20":225.5,"sma_60":222.27,"sma_120":218.82},{"date":"2026-02-12","open":227.77,"high":228.35,"low":224.62,"close":224.67,"volume":2017305,"rsi_14":59.59,"sma_20":225.59,"sma_60":222.42,"sma_120":218.97},{"date":"2026-02-13","open":224.68,"high":226.66,"low":224.11,"close":225.4,"volume":1848730,"rsi_14":57.92,"sma_20":225.7,"sma_60":222.63,"sma_120":219.1},{"date":"2026-02-17","open":225.36,"high":225.88,"low":224.18,"close":225.33,"volume":1864735,"rsi_14":58.37,"sma_20":225.78,"sma_60":222.84,"sma_120":219.25},{"date":"2026-02-18","open":225.56,"high":226.64,"low":225.0,"close":226.09,"volume":1167000,"rsi_14":61.89,"sma_20":226.08,"sma_60":223.06,"sma_120":219.39},{"date":"2026-02-19","open":225.37,"high":225.93,"low":224.43,"close":225.26,"volume":965300,"rsi_14":58.05,"sma_20":226.24,"sma_60":223.29,"sma_120":219.52},{"date":"2026-02-20","open":224.68,"high":226.32,"low":224.09,"close":225.71,"volume":1239668,"rsi_14":60.1,"sma_20":226.42,"sma_60":223.5,"sma_120":219.66},{"date":"2026-02-23","open":225.34,"high":226.51,"low":223.49,"close":223.94,"volume":1468800,"rsi_14":48.69,"sma_20":226.55,"sma_60":223.64,"sma_120":219.78},{"date":"2026-02-24","open":223.56,"high":225.11,"low":223.39,"close":224.92,"volume":845090,"rsi_14":54.15,"sma_20":226.66,"sma_60":223.76,"sma_120":219.92},{"date":"2026-02-25","open":225.57,"high":226.05,"low":224.95,"close":225.78,"volume":743486,"rsi_14":53.45,"sma_20":226.82,"sma_60":223.86,"sma_120":220.06},{"date":"2026-02-26","open":226.0,"high":226.34,"low":223.92,"close":225.57,"volume":1160910,"rsi_14":59.4,"sma_20":227.0,"sma_60":223.94,"sma_120":220.19},{"date":"2026-02-27","open":223.7,"high":225.99,"low":223.55,"close":225.84,"volume":1069499,"rsi_14":41.34,"sma_20":227.17,"sma_60":224.06,"sma_120":220.33},{"date":"2026-03-02","open":224.02,"high":226.1,"low":223.8,"close":225.3,"volume":1777049,"rsi_14":38.45,"sma_20":227.33,"sma_60":224.17,"sma_120":220.45},{"date":"2026-03-03","open":222.4,"high":224.17,"low":220.35,"close":223.34,"volume":2140445,"rsi_14":34.01,"sma_20":227.27,"sma_60":224.23,"sma_120":220.55},{"date":"2026-03-04","open":223.4,"high":224.28,"low":222.32,"close":223.68,"volume":1440723,"rsi_14":35.26,"sma_20":227.28,"sma_60":224.3,"sma_120":220.64},{"date":"2026-03-05","open":222.77,"high":223.43,"low":220.04,"close":221.63,"volume":1687845,"rsi_14":37.11,"sma_20":227.13,"sma_60":224.33,"sma_120":220.7},{"date":"2026-03-06","open":219.2,"high":220.48,"low":217.97,"close":219.71,"volume":1591530,"rsi_14":28.19,"sma_20":226.97,"sma_60":224.34,"sma_120":220.75},{"date":"2026-03-09","open":217.73,"high":221.57,"low":216.59,"close":220.94,"volume":1989139,"rsi_14":34.56,"sma_20":226.64,"sma_60":224.38,"sma_120":220.81},{"date":"2026-03-10","open":220.85,"high":222.13,"low":219.56,"close":219.85,"volume":1420455,"rsi_14":28.9,"sma_20":226.23,"sma_60":224.36,"sma_120":220.86},{"date":"2026-03-11","open":219.8,"high":220.07,"low":218.31,"close":219.19,"volume":1218563,"rsi_14":29.19,"sma_20":225.83,"sma_60":224.3,"sma_120":220.9},{"date":"2026-03-12","open":217.49,"high":218.0,"low":216.26,"close":216.31,"volume":1509517,"rsi_14":22.36,"sma_20":225.27,"sma_60":224.24,"sma_120":220.92},{"date":"2026-03-13","open":217.36,"high":218.52,"low":215.48,"close":215.76,"volume":1455733,"rsi_14":24.12,"sma_20":224.82,"sma_60":224.17,"sma_120":220.94},{"date":"2026-03-16","open":217.65,"high":218.14,"low":216.82,"close":217.45,"volume":1378138,"rsi_14":27.4,"sma_20":224.42,"sma_60":224.15,"sma_120":220.96},{"date":"2026-03-17","open":218.37,"high":219.11,"low":216.98,"close":217.1,"volume":1161351,"rsi_14":22.51,"sma_20":224.0,"sma_60":224.15,"sma_120":220.98},{"date":"2026-03-18","open":216.17,"high":216.44,"low":213.33,"close":213.43,"volume":1453729,"rsi_14":18.49,"sma_20":223.36,"sma_60":224.08,"sma_120":220.98},{"date":"2026-03-19","open":212.36,"high":214.46,"low":212.07,"close":213.31,"volume":2198507,"rsi_14":17.5,"sma_20":222.76,"sma_60":223.98,"sma_120":220.98},{"date":"2026-03-20","open":212.97,"high":213.56,"low":210.39,"close":211.22,"volume":1850051,"rsi_14":16.19,"sma_20":222.03,"sma_60":223.85,"sma_120":220.96},{"date":"2026-03-23","open":214.17,"high":215.4,"low":212.97,"close":213.19,"volume":2279148,"rsi_14":25.69,"sma_20":221.49,"sma_60":223.74,"sma_120":220.97},{"date":"2026-03-24","open":211.79,"high":214.61,"low":211.73,"close":213.49,"volume":1445322,"rsi_14":25.3,"sma_20":220.91,"sma_60":223.63,"sma_120":220.96},{"date":"2026-03-25","open":214.94,"high":215.52,"low":213.31,"close":214.43,"volume":1581579,"rsi_14":31.59,"sma_20":220.34,"sma_60":223.52,"sma_120":220.96},{"date":"2026-03-26","open":213.31,"high":214.73,"low":212.35,"close":212.47,"volume":1208900,"rsi_14":31.49,"sma_20":219.67,"sma_60":223.39,"sma_120":220.93},{"date":"2026-03-27","open":211.85,"high":211.99,"low":209.34,"close":209.84,"volume":1698620,"rsi_14":22.48,"sma_20":218.83,"sma_60":223.21,"sma_120":220.87},{"date":"2026-03-30","open":211.42,"high":211.85,"low":209.12,"close":209.81,"volume":1687700,"rsi_14":23.67,"sma_20":218.0,"sma_60":223.06,"sma_120":220.81},{"date":"2026-03-31","open":211.93,"high":214.44,"low":210.86,"close":214.15,"volume":2595379,"rsi_14":37.92,"sma_20":217.5,"sma_60":222.97,"sma_120":220.8},{"date":"2026-04-01","open":214.82,"high":215.75,"low":214.38,"close":214.77,"volume":2038850,"rsi_14":44.6,"sma_20":217.01,"sma_60":222.87,"sma_120":220.78},{"date":"2026-04-02","open":212.87,"high":215.89,"low":212.73,"close":215.1,"volume":1190962,"rsi_14":46.55,"sma_20":216.64,"sma_60":222.73,"sma_120":220.77},{"date":"2026-04-06","open":214.82,"high":215.93,"low":214.57,"close":215.9,"volume":1369053,"rsi_14":44.27,"sma_20":216.4,"sma_60":222.64,"sma_120":220.81},{"date":"2026-04-07","open":215.66,"high":215.9,"low":214.29,"close":215.77,"volume":1141362,"rsi_14":44.74,"sma_20":216.1,"sma_60":222.53,"sma_120":220.82},{"date":"2026-04-08","open":219.62,"high":221.07,"low":219.5,"close":221.0,"volume":1007724,"rsi_14":65.03,"sma_20":216.11,"sma_60":222.48,"sma_120":220.86},{"date":"2026-04-09","open":220.4,"high":222.54,"low":220.21,"close":221.88,"volume":936680,"rsi_14":66.7,"sma_20":216.2,"sma_60":222.44,"sma_120":220.91},{"date":"2026-04-10","open":222.26,"high":222.26,"low":220.31,"close":220.53,"volume":775823,"rsi_14":68.95,"sma_20":216.37,"sma_60":222.38,"sma_120":220.97},{"date":"2026-04-13","open":219.93,"high":222.41,"low":219.73,"close":222.31,"volume":1107050,"rsi_14":68.69,"sma_20":216.66,"sma_60":222.36,"sma_120":221.03},{"date":"2026-04-14","open":222.23,"high":223.14,"low":221.84,"close":222.92,"volume":849900,"rsi_14":69.1,"sma_20":216.89,"sma_60":222.34,"sma_120":221.08},{"date":"2026-04-15","open":223.26,"high":223.62,"low":222.3,"close":223.42,"volume":974860,"rsi_14":68.49,"sma_20":217.16,"sma_60":222.31,"sma_120":221.14},{"date":"2026-04-16","open":223.47,"high":224.15,"low":223.35,"close":223.93,"volume":819010,"rsi_14":75.8,"sma_20":217.65,"sma_60":222.36,"sma_120":221.22},{"date":"2026-04-17","open":225.02,"high":227.23,"low":224.89,"close":226.5,"volume":1004288,"rsi_14":92.35,"sma_20":218.27,"sma_60":222.42,"sma_120":221.3},{"date":"2026-04-20","open":226.32,"high":226.99,"low":225.99,"close":226.37,"volume":1146494,"rsi_14":91.89,"sma_20":218.98,"sma_60":222.48,"sma_120":221.37},{"date":"2026-04-21","open":226.89,"high":226.9,"low":224.79,"close":225.21,"volume":811328,"rsi_14":83.36,"sma_20":219.55,"sma_60":222.53,"sma_120":221.43},{"date":"2026-04-22","open":226.27,"high":226.66,"low":225.43,"close":226.12,"volume":671356,"rsi_14":83.65,"sma_20":220.14,"sma_60":222.57,"sma_120":221.49},{"date":"2026-04-23","open":226.22,"high":227.3,"low":225.03,"close":226.82,"volume":1021714,"rsi_14":84.0,"sma_20":220.72,"sma_60":222.63,"sma_120":221.57},{"date":"2026-04-24","open":226.92,"high":227.03,"low":225.29,"close":225.87,"volume":856502,"rsi_14":78.65,"sma_20":221.35,"sma_60":222.67,"sma_120":221.64},{"date":"2026-04-27","open":225.29,"high":226.11,"low":224.88,"close":225.03,"volume":980818,"rsi_14":75.58,"sma_20":222.11,"sma_60":222.7,"sma_120":221.72},{"date":"2026-04-28","open":225.36,"high":225.51,"low":224.12,"close":224.39,"volume":634202,"rsi_14":62.56,"sma_20":222.84,"sma_60":222.72,"sma_120":221.8},{"date":"2026-04-29","open":224.74,"high":225.02,"low":223.8,"close":224.67,"volume":854537,"rsi_14":60.83,"sma_20":223.37,"sma_60":222.71,"sma_120":221.88},{"date":"2026-04-30","open":224.67,"high":228.05,"low":224.63,"close":227.74,"volume":850530,"rsi_14":74.63,"sma_20":224.02,"sma_60":222.77,"sma_120":221.99},{"date":"2026-05-01","open":228.52,"high":229.31,"low":227.41,"close":227.47,"volume":1040331,"rsi_14":69.65,"sma_20":224.64,"sma_60":222.8,"sma_120":222.1},{"date":"2026-05-04","open":226.39,"high":227.59,"low":225.5,"close":225.95,"volume":1085248,"rsi_14":60.78,"sma_20":225.15,"sma_60":222.84,"sma_120":222.19},{"date":"2026-05-05","open":226.74,"high":228.38,"low":226.05,"close":227.91,"volume":674249,"rsi_14":64.48,"sma_20":225.76,"sma_60":222.83,"sma_120":222.29},{"date":"2026-05-06","open":228.74,"high":229.18,"low":228.22,"close":228.85,"volume":1018997,"rsi_14":65.44,"sma_20":226.15,"sma_60":222.83,"sma_120":222.38},{"date":"2026-05-07","open":228.83,"high":228.94,"low":226.82,"close":227.14,"volume":969314,"rsi_14":52.15,"sma_20":226.42,"sma_60":222.82,"sma_120":222.44},{"date":"2026-05-08","open":228.04,"high":228.28,"low":226.84,"close":227.09,"volume":1179571,"rsi_14":52.43,"sma_20":226.75,"sma_60":222.8,"sma_120":222.53},{"date":"2026-05-11","open":226.88,"high":227.85,"low":226.73,"close":227.3,"volume":1282925,"rsi_14":57.45,"sma_20":227.0,"sma_60":222.83,"sma_120":222.62},{"date":"2026-05-12","open":227.3,"high":228.07,"low":226.2,"close":227.82,"volume":938667,"rsi_14":56.24,"sma_20":227.24,"sma_60":222.85,"sma_120":222.74},{"date":"2026-05-13","open":227.14,"high":228.09,"low":226.6,"close":227.71,"volume":791888,"rsi_14":53.39,"sma_20":227.46,"sma_60":222.87,"sma_120":222.86},{"date":"2026-05-14","open":228.9,"high":230.33,"low":228.73,"close":229.89,"volume":983557,"rsi_14":64.09,"sma_20":227.76,"sma_60":222.92,"sma_120":222.99},{"date":"2026-05-15","open":229.38,"high":229.52,"low":228.37,"close":228.42,"volume":962330,"rsi_14":61.35,"sma_20":227.86,"sma_60":222.96,"sma_120":223.13},{"date":"2026-05-18","open":228.45,"high":229.52,"low":227.89,"close":229.48,"volume":1173968,"rsi_14":66.58,"sma_20":228.01,"sma_60":223.01,"sma_120":223.25},{"date":"2026-05-19","open":228.53,"high":229.51,"low":228.03,"close":228.52,"volume":951837,"rsi_14":61.99,"sma_20":228.18,"sma_60":223.07,"sma_120":223.36},{"date":"2026-05-20","open":228.47,"high":230.02,"low":227.95,"close":229.72,"volume":878300,"rsi_14":56.99,"sma_20":228.36,"sma_60":223.14,"sma_120":223.45},{"date":"2026-05-21","open":228.7,"high":230.22,"low":227.92,"close":230.07,"volume":796673,"rsi_14":59.12,"sma_20":228.52,"sma_60":223.19,"sma_120":223.53},{"date":"2026-05-22","open":231.29,"high":232.51,"low":230.9,"close":232.11,"volume":837310,"rsi_14":70.87,"sma_20":228.83,"sma_60":223.29,"sma_120":223.61},{"date":"2026-05-26","open":232.9,"high":233.16,"low":232.06,"close":232.27,"volume":1326631,"rsi_14":66.82,"sma_20":229.2,"sma_60":223.38,"sma_120":223.72},{"date":"2026-05-27","open":232.48,"high":232.94,"low":231.79,"close":232.06,"volume":686132,"rsi_14":63.14,"sma_20":229.58,"sma_60":223.48,"sma_120":223.82},{"date":"2026-05-28","open":231.99,"high":233.25,"low":231.61,"close":232.89,"volume":1336520,"rsi_14":75.28,"sma_20":230.0,"sma_60":223.62,"sma_120":223.92},{"date":"2026-05-29","open":233.32,"high":233.83,"low":233.05,"close":233.66,"volume":955072,"rsi_14":77.16,"sma_20":230.29,"sma_60":223.77,"sma_120":224.04},{"date":"2026-06-01","open":232.77,"high":233.51,"low":232.08,"close":233.18,"volume":1334409,"rsi_14":73.79,"sma_20":230.58,"sma_60":223.95,"sma_120":224.14},{"date":"2026-06-02","open":233.25,"high":235.04,"low":232.78,"close":234.94,"volume":867529,"rsi_14":76.19,"sma_20":231.03,"sma_60":224.19,"sma_120":224.27},{"date":"2026-06-03","open":234.53,"high":235.32,"low":234.23,"close":234.5,"volume":1096751,"rsi_14":74.39,"sma_20":231.36,"sma_60":224.41,"sma_120":224.39},{"date":"2026-06-04","open":234.23,"high":235.7,"low":234.2,"close":235.51,"volume":917902,"rsi_14":72.03,"sma_20":231.7,"sma_60":224.65,"sma_120":224.51},{"date":"2026-06-05","open":235.35,"high":235.35,"low":232.23,"close":232.29,"volume":1203827,"rsi_14":63.37,"sma_20":231.95,"sma_60":224.86,"sma_120":224.58},{"date":"2026-06-08","open":233.47,"high":234.3,"low":232.28,"close":232.35,"volume":1148921,"rsi_14":60.64,"sma_20":232.22,"sma_60":225.11,"sma_120":224.67},{"date":"2026-06-09","open":233.36,"high":234.58,"low":230.02,"close":233.1,"volume":1207260,"rsi_14":67.27,"sma_20":232.51,"sma_60":225.39,"sma_120":224.78},{"date":"2026-06-10","open":232.73,"high":233.69,"low":230.61,"close":230.73,"volume":1039352,"rsi_14":53.49,"sma_20":232.66,"sma_60":225.6,"sma_120":224.87},{"date":"2026-06-11","open":231.35,"high":234.57,"low":231.11,"close":233.49,"volume":1064803,"rsi_14":60.14,"sma_20":232.95,"sma_60":225.86,"sma_120":225.0},{"date":"2026-06-12","open":234.38,"high":235.33,"low":233.28,"close":234.73,"volume":1017837,"rsi_14":58.16,"sma_20":233.19,"sma_60":226.2,"sma_120":225.14},{"date":"2026-06-15","open":236.46,"high":236.76,"low":235.61,"close":235.89,"volume":1228047,"rsi_14":60.61,"sma_20":233.56,"sma_60":226.56,"sma_120":225.27},{"date":"2026-06-16","open":236.4,"high":237.09,"low":235.61,"close":235.81,"volume":1042716,"rsi_14":61.07,"sma_20":233.88,"sma_60":226.96,"sma_120":225.4},{"date":"2026-06-17","open":235.83,"high":236.97,"low":232.95,"close":233.62,"volume":1400759,"rsi_14":51.99,"sma_20":234.14,"sma_60":227.29,"sma_120":225.52},{"date":"2026-06-18","open":235.56,"high":235.56,"low":233.86,"close":234.19,"volume":3033667,"rsi_14":51.49,"sma_20":234.36,"sma_60":227.62,"sma_120":225.62},{"date":"2026-06-22","open":234.5,"high":235.28,"low":233.98,"close":234.41,"volume":1409613,"rsi_14":53.46,"sma_20":234.58,"sma_60":227.94,"sma_120":225.73},{"date":"2026-06-23","open":233.07,"high":234.06,"low":232.33,"close":233.22,"volume":1545123,"rsi_14":45.01,"sma_20":234.64,"sma_60":228.27,"sma_120":225.83},{"date":"2026-06-24","open":233.52,"high":234.78,"low":232.78,"close":233.29,"volume":2158504,"rsi_14":46.4,"sma_20":234.69,"sma_60":228.67,"sma_120":225.94},{"date":"2026-06-25","open":234.91,"high":236.47,"low":233.93,"close":234.17,"volume":888333,"rsi_14":46.02,"sma_20":234.79,"sma_60":229.07,"sma_120":226.07},{"date":"2026-06-26","open":233.66,"high":235.53,"low":233.56,"close":234.56,"volume":782757,"rsi_14":54.5,"sma_20":234.83,"sma_60":229.4,"sma_120":226.18},{"date":"2026-06-29","open":235.67,"high":236.26,"low":234.7,"close":235.94,"volume":1174585,"rsi_14":58.37,"sma_20":234.89,"sma_60":229.74,"sma_120":226.3},{"date":"2026-06-30","open":236.19,"high":237.3,"low":235.52,"close":236.62,"volume":1390397,"rsi_14":58.18,"sma_20":235.01,"sma_60":230.08,"sma_120":226.41},{"date":"2026-07-01","open":236.09,"high":237.74,"low":235.24,"close":236.46,"volume":960569,"rsi_14":67.92,"sma_20":235.04,"sma_60":230.41,"sma_120":226.52},{"date":"2026-07-02","open":237.4,"high":238.65,"low":237.05,"close":238.62,"volume":1356966,"rsi_14":66.38,"sma_20":235.2,"sma_60":230.77,"sma_120":226.65},{"date":"2026-07-06","open":239.52,"high":239.79,"low":238.22,"close":239.03,"volume":1205261,"rsi_14":63.98,"sma_20":235.32,"sma_60":231.06,"sma_120":226.77},{"date":"2026-07-07","open":239.71,"high":240.08,"low":238.51,"close":238.88,"volume":910444,"rsi_14":59.22,"sma_20":235.6,"sma_60":231.32,"sma_120":226.88},{"date":"2026-07-08","open":238.1,"high":238.11,"low":237.02,"close":237.41,"volume":943275,"rsi_14":52.46,"sma_20":235.8,"sma_60":231.59,"sma_120":226.99},{"date":"2026-07-09","open":238.17,"high":239.01,"low":237.9,"close":238.62,"volume":807222,"rsi_14":67.92,"sma_20":236.03,"sma_60":231.85,"sma_120":227.1},{"date":"2026-07-10","open":238.64,"high":239.11,"low":237.39,"close":238.84,"volume":780352,"rsi_14":66.85,"sma_20":236.39,"sma_60":232.1,"sma_120":227.22},{"date":"2026-07-13","open":238.85,"high":239.51,"low":238.03,"close":238.48,"volume":914864,"rsi_14":63.99,"sma_20":236.59,"sma_60":232.33,"sma_120":227.32},{"date":"2026-07-14","open":238.18,"high":238.6,"low":237.27,"close":237.3,"volume":763178,"rsi_14":64.11,"sma_20":236.67,"sma_60":232.54,"sma_120":227.45},{"date":"2026-07-15","open":237.75,"high":238.08,"low":236.87,"close":237.36,"volume":788484,"rsi_14":64.08,"sma_20":236.69,"sma_60":232.7,"sma_120":227.56},{"date":"2026-07-16","open":237.42,"high":239.21,"low":237.42,"close":239.13,"volume":957732,"rsi_14":66.75,"sma_20":236.81,"sma_60":232.9,"sma_120":227.69},{"date":"2026-07-17","open":237.77,"high":239.53,"low":237.28,"close":237.61,"volume":2554971,"rsi_14":61.98,"sma_20":236.96,"sma_60":233.09,"sma_120":227.81},{"date":"2026-07-20","open":237.94,"high":238.29,"low":235.84,"close":235.95,"volume":954075,"rsi_14":50.04,"sma_20":236.99,"sma_60":233.24,"sma_120":227.9},{"date":"2026-07-21","open":236.47,"high":237.17,"low":235.35,"close":236.97,"volume":768983,"rsi_14":51.31,"sma_20":237.07,"sma_60":233.39,"sma_120":228.01},{"date":"2026-07-22","open":236.93,"high":237.72,"low":236.89,"close":237.43,"volume":901170,"rsi_14":53.55,"sma_20":237.23,"sma_60":233.57,"sma_120":228.12},{"date":"2026-07-23","open":235.97,"high":237.39,"low":235.78,"close":237.25,"volume":1014023,"rsi_14":44.13,"sma_20":237.38,"sma_60":233.76,"sma_120":228.23},{"date":"2026-07-24","open":237.54,"high":239.23,"low":237.47,"close":238.65,"volume":705418,"rsi_14":48.5,"sma_20":237.56,"sma_60":233.98,"sma_120":228.35},{"date":"2026-07-27","open":240.05,"high":240.62,"low":239.08,"close":239.89,"volume":1053657,"rsi_14":53.67,"sma_20":237.82,"sma_60":234.21,"sma_120":228.46},{"date":"2026-07-28","open":241.0,"high":242.58,"low":241.0,"close":241.74,"volume":978712,"rsi_14":65.32,"sma_20":238.11,"sma_60":234.43,"sma_120":228.6},{"date":"2026-07-29","open":240.96,"high":241.61,"low":238.45,"close":238.56,"volume":991941,"rsi_14":49.81,"sma_20":238.21,"sma_60":234.6,"sma_120":228.7},{"date":"2026-07-30","open":240.07,"high":240.25,"low":238.11,"close":240.06,"volume":1322119,"rsi_14":53.51,"sma_20":238.39,"sma_60":234.82,"sma_120":228.83},{"date":"2026-07-31","open":239.2,"high":239.84,"low":237.19,"close":239.17,"volume":930416,"rsi_14":51.93,"sma_20":238.42,"sma_60":234.99,"sma_120":228.91},{"date":"2026-08-03","open":240.07,"high":240.39,"low":239.1,"close":240.15,"volume":1064485,"rsi_14":58.05,"sma_20":238.47,"sma_60":235.16,"sma_120":229.0},{"date":"2026-08-04","open":240.84,"high":244.25,"low":240.7,"close":243.92,"volume":1166968,"rsi_14":65.31,"sma_20":238.72,"sma_60":235.43,"sma_120":229.12},{"date":"2026-08-05","open":245.57,"high":245.7,"low":243.74,"close":244.38,"volume":1012580,"rsi_14":63.03,"sma_20":239.07,"sma_60":235.7,"sma_120":229.25},{"date":"2026-08-06","open":245.58,"high":245.68,"low":243.83,"close":244.37,"volume":1321834,"rsi_14":68.26,"sma_20":239.36,"sma_60":235.97,"sma_120":229.4},{"date":"2026-08-07","open":244.56,"high":245.32,"low":244.02,"close":245.23,"volume":887818,"rsi_14":76.03,"sma_20":239.68,"sma_60":236.24,"sma_120":229.55},{"date":"2026-08-10","open":245.23,"high":246.06,"low":245.16,"close":245.79,"volume":925776,"rsi_14":75.5,"sma_20":240.05,"sma_60":236.53,"sma_120":229.7},{"date":"2026-08-11","open":246.19,"high":246.79,"low":245.54,"close":245.64,"volume":624861,"rsi_14":74.1,"sma_20":240.46,"sma_60":236.77,"sma_120":229.85},{"date":"2026-08-12","open":246.17,"high":246.48,"low":245.45,"close":246.19,"volume":789301,"rsi_14":75.69,"sma_20":240.9,"sma_60":237.05,"sma_120":230.01},{"date":"2026-08-13","open":246.72,"high":247.45,"low":246.0,"close":246.61,"volume":1107358},{"date":"2026-08-14","open":246.21,"high":246.21,"low":245.15,"close":245.38,"volume":688821,"rsi_14":66.73,"sma_20":241.67,"sma_60":237.59,"sma_120":230.33},{"date":"2026-08-17","open":244.62,"high":245.25,"low":244.34,"close":244.37,"volume":891479},{"date":"2026-08-18","open":244.6,"high":244.92,"low":244.16,"close":244.48,"volume":742483,"rsi_14":73.64,"sma_20":242.46,"sma_60":238.04,"sma_120":230.62},{"date":"2026-08-19","open":245.47,"high":246.54,"low":244.79,"close":245.0,"volume":891199,"rsi_14":71.44,"sma_20":242.84,"sma_60":238.24,"sma_120":230.76},{"date":"2026-08-20","open":243.76,"high":244.59,"low":242.1,"close":242.23,"volume":926440},{"date":"2026-08-21","open":243.17,"high":244.3,"low":243.13,"close":243.91,"volume":766181,"rsi_14":63.33,"sma_20":243.35,"sma_60":238.57,"sma_120":231.02},{"date":"2026-08-24","open":243.95,"high":244.66,"low":243.6,"close":244.57,"volume":935231,"rsi_14":52.85,"sma_20":243.59,"sma_60":238.74,"sma_120":231.18},{"date":"2026-08-25","open":244.8,"high":244.86,"low":243.73,"close":244.29,"volume":750445,"rsi_14":49.45,"sma_20":243.71,"sma_60":238.91,"sma_120":231.34},{"date":"2026-08-26","open":244.11,"high":244.58,"low":243.84,"close":244.12,"volume":699260,"rsi_14":48.95,"sma_20":243.99,"sma_60":239.07,"sma_120":231.51},{"date":"2026-08-27","open":243.23,"high":243.82,"low":242.57,"close":243.23,"volume":1161961,"rsi_14":40.72,"sma_20":244.15,"sma_60":239.19,"sma_120":231.69},{"date":"2026-08-28","open":243.83,"high":244.07,"low":242.67,"close":243.07,"volume":742776,"rsi_14":37.26,"sma_20":244.35,"sma_60":239.32,"sma_120":231.86},{"date":"2026-08-31","open":242.5,"high":242.8,"low":241.73,"close":242.07,"volume":1040847,"rsi_14":34.47,"sma_20":244.44,"sma_60":239.41,"sma_120":232.03},{"date":"2026-09-01","open":242.03,"high":242.29,"low":240.68,"close":241.09,"volume":898499,"rsi_14":28.54,"sma_20":244.3,"sma_60":239.54,"sma_120":232.2},{"date":"2026-09-02","open":241.59,"high":242.43,"low":241.22,"close":241.66,"volume":816333},{"date":"2026-09-03","open":242.21,"high":243.3,"low":241.08,"close":243.14,"volume":848280,"rsi_14":40.88,"sma_20":244.1,"sma_60":239.83,"sma_120":232.61},{"date":"2026-09-04","open":242.48,"high":242.88,"low":241.84,"close":242.02,"volume":786761,"rsi_14":40.52,"sma_20":243.94,"sma_60":240.0,"sma_120":232.8},{"date":"2026-09-08","open":241.18,"high":241.55,"low":239.96,"close":240.11,"volume":992351},{"date":"2026-09-09","open":239.65,"high":239.65,"low":238.45,"close":238.84,"volume":912519,"rsi_14":29.38,"sma_20":243.32,"sma_60":240.15,"sma_120":233.17},{"date":"2026-09-10","open":238.15,"high":238.68,"low":237.56,"close":237.73,"volume":886308},{"date":"2026-09-11","open":239.89,"high":240.13,"low":238.97,"close":239.43,"volume":788096,"rsi_14":33.16,"sma_20":242.54,"sma_60":240.21,"sma_120":233.58},{"date":"2026-09-14","open":239.14,"high":239.57,"low":238.44,"close":238.58,"volume":882607,"rsi_14":27.8,"sma_20":242.2,"sma_60":240.27,"sma_120":233.78},{"date":"2026-09-15","open":238.4,"high":238.42,"low":237.02,"close":237.5,"volume":1242884,"rsi_14":26.24,"sma_20":241.85,"sma_60":240.31,"sma_120":233.97},{"date":"2026-09-16","open":237.74,"high":238.29,"low":234.58,"close":235.73,"volume":1494926},{"date":"2026-09-17","open":237.89,"high":238.19,"low":236.24,"close":237.12,"volume":858370,"rsi_14":31.36,"sma_20":241.02,"sma_60":240.37,"sma_120":234.32},{"date":"2026-09-18","open":236.69,"high":237.19,"low":236.09,"close":237.0,"volume":893099,"rsi_14":31.44,"sma_20":240.76,"sma_60":240.41,"sma_120":234.54},{"date":"2026-09-21","open":237.62,"high":238.73,"low":236.89,"close":238.35,"volume":978917},{"date":"2026-09-22","open":238.63,"high":238.82,"low":237.24,"close":238.02,"volume":827428,"rsi_14":40.46,"sma_20":240.16,"sma_60":240.52,"sma_120":234.96},{"date":"2026-09-23","open":237.9,"high":238.18,"low":236.49,"close":236.77,"volume":745467,"rsi_14":35.34,"sma_20":239.78,"sma_60":240.53,"sma_120":235.14},{"date":"2026-09-24","open":236.25,"high":236.95,"low":235.57,"close":235.97,"volume":1165233,"rsi_14":27.72,"sma_20":239.37,"sma_60":240.53,"sma_120":235.3},{"date":"2026-09-25","open":236.29,"high":237.93,"low":235.95,"close":237.58,"volume":990311,"rsi_14":36.58,"sma_20":239.09,"sma_60":240.54,"sma_120":235.47},{"date":"2026-09-28","open":235.85,"high":236.63,"low":235.23,"close":235.57,"volume":1129691,"rsi_14":36.54,"sma_20":238.72,"sma_60":240.49,"sma_120":235.63},{"date":"2026-09-29","open":235.53,"high":235.91,"low":234.36,"close":235.15,"volume":1018262,"rsi_14":38.22,"sma_20":238.37,"sma_60":240.43,"sma_120":235.74},{"date":"2026-09-30","open":235.63,"high":235.63,"low":233.18,"close":233.31,"volume":1617762},{"date":"2026-10-01","open":233.38,"high":234.15,"low":232.31,"close":233.53,"volume":1601140,"rsi_14":30.39,"sma_20":237.57,"sma_60":240.27,"sma_120":235.93},{"date":"2026-10-02","open":235.0,"high":235.44,"low":234.29,"close":235.05,"volume":1303434,"rsi_14":38.77,"sma_20":237.17,"sma_60":240.21,"sma_120":236.03},{"date":"2026-10-05","open":235.01,"high":236.68,"low":234.34,"close":236.15,"volume":1208612,"rsi_14":45.57,"sma_20":236.87,"sma_60":240.17,"sma_120":236.13},{"date":"2026-10-06","open":236.83,"high":238.22,"low":236.83,"close":237.75,"volume":1431492,"rsi_14":56.49,"sma_20":236.76,"sma_60":240.15,"sma_120":236.24},{"date":"2026-10-07","open":236.9,"high":237.48,"low":236.28,"close":236.99,"volume":1734289},{"date":"2026-10-08","open":236.2,"high":237.47,"low":235.89,"close":237.39,"volume":1287426,"rsi_14":51.36,"sma_20":236.65,"sma_60":240.15,"sma_120":236.43},{"date":"2026-10-09","open":237.45,"high":239.32,"low":237.39,"close":239.05,"volume":1041075,"rsi_14":52.26,"sma_20":236.63,"sma_60":240.15,"sma_120":236.52},{"date":"2026-10-12","open":239.45,"high":240.17,"low":239.31,"close":240.04,"volume":812960,"rsi_14":56.32,"sma_20":236.7,"sma_60":240.19,"sma_120":236.64},{"date":"2026-10-13","open":240.93,"high":240.98,"low":239.25,"close":239.71,"volume":1027666,"rsi_14":59.4,"sma_20":236.81,"sma_60":240.25,"sma_120":236.74},{"date":"2026-10-14","open":239.13,"high":240.02,"low":238.99,"close":239.98,"volume":893730,"rsi_14":63.61,"sma_20":237.02,"sma_60":240.3,"sma_120":236.85},{"date":"2026-10-15","open":241.29,"high":242.46,"low":241.29,"close":242.05,"volume":1142082,"rsi_14":64.69,"sma_20":237.27,"sma_60":240.38,"sma_120":236.97},{"date":"2026-10-16","open":242.93,"high":243.58,"low":241.11,"close":241.77,"volume":1198703,"rsi_14":73.19,"sma_20":237.51,"sma_60":240.45,"sma_120":237.1},{"date":"2026-10-19","open":241.84,"high":242.31,"low":241.0,"close":241.03,"volume":1010170,"rsi_14":71.49,"sma_20":237.64,"sma_60":240.49,"sma_120":237.24},{"date":"2026-10-20","open":241.77,"high":243.78,"low":241.66,"close":243.07,"volume":932529,"rsi_14":84.91,"sma_20":237.9,"sma_60":240.55,"sma_120":237.38},{"date":"2026-10-21","open":243.24,"high":243.8,"low":242.49,"close":243.66,"volume":827326,"rsi_14":85.32,"sma_20":238.24,"sma_60":240.58,"sma_120":237.51},{"date":"2026-10-22","open":242.93,"high":245.22,"low":242.93,"close":245.12,"volume":1225266,"rsi_14":85.2,"sma_20":238.7,"sma_60":240.69,"sma_120":237.64},{"date":"2026-10-23","open":243.99,"high":244.06,"low":242.43,"close":243.12,"volume":996495,"rsi_14":72.8,"sma_20":238.97,"sma_60":240.74,"sma_120":237.78}],"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":"Vanguard Dividend Appreciation Index Fund ETF Shares","phase":"above-fold","symbol_resolved":true}