{"status":"ok","report":{"price_analysis":{"current":698.58,"change_1d":-0.5,"change_7d":-0.9,"change_30d":-0.1,"high_30d":718.47,"low_30d":689.04,"position_in_range":32.0,"support":691.98,"resistance":715.53},"summary":"Vanguard S&P 500 ETF(VOO)은(는) S&P 500를 추종하는 ETF입니다, 순자산 $1.70T. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 36.9로 약세 구간입니다. MACD(-0.41)가 시그널선(0.97)을 하회합니다(데드크로스). SMA20 708, SMA60 706 — 혼조세입니다. 볼린저밴드 697~719 (현재 위치 8%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 37","rsi_14":36.91633314274828,"macd":-0.4146517658708717,"macd_signal":0.9709523812913996,"sma_20":707.9179999999999,"sma_60":706.0031666666667,"bb_upper":719.0060360749773,"bb_lower":696.8299639250225,"atr_14":6.605949999999999},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":39,"summary":"RSI 37","metrics":[{"name":"RSI (14)","value":36.9,"unit":"","percentile":37,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-0.1,"unit":"%","percentile":49,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":1.0546,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.05,"summary":"배당수익률 1.05%","metrics":[{"name":"배당수익률","value":1.05,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:42:20.961219+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"S&P 500","issuer":"Vanguard","category":"Large Blend","expense_ratio":0.03,"aum":1701513000000.0,"aum_display":"$1.70T","dividend_yield":1.03,"tracking_error":null,"holdings":[{"ticker":"NVDA","name":"NVIDIA Corp","weight":7.89},{"ticker":"AAPL","name":"Apple Inc","weight":7.04},{"ticker":"MSFT","name":"Microsoft Corp","weight":5.14},{"ticker":"AMZN","name":"Amazon.com Inc","weight":4.06},{"ticker":"GOOGL","name":"Alphabet Inc Class A","weight":3.4},{"ticker":"AVGO","name":"Broadcom Inc","weight":3.26},{"ticker":"GOOG","name":"Alphabet Inc Class C","weight":2.71},{"ticker":"META","name":"Meta Platforms Inc Class A","weight":2.13},{"ticker":"TSLA","name":"Tesla Inc","weight":1.88},{"ticker":"MU","name":"Micron Technology Inc","weight":1.68}],"holdings_count":10,"source":"yfinance","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":698.58,"change_pct":-0.53,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-11-25","close":537.558},{"date":"2024-11-26","close":540.5726},{"date":"2024-11-27","close":538.85},{"date":"2024-11-29","close":541.6884},{"date":"2024-12-02","close":543.2151},{"date":"2024-12-03","close":543.3425},{"date":"2024-12-04","close":546.7681},{"date":"2024-12-05","close":545.8578},{"date":"2024-12-06","close":546.9442},{"date":"2024-12-09","close":544.096},{"date":"2024-12-10","close":542.5496},{"date":"2024-12-11","close":546.6605},{"date":"2024-12-12","close":543.8416},{"date":"2024-12-13","close":543.8024},{"date":"2024-12-16","close":545.9361},{"date":"2024-12-17","close":543.6458},{"date":"2024-12-18","close":527.6825},{"date":"2024-12-19","close":527.4868},{"date":"2024-12-20","close":533.4571},{"date":"2024-12-23","close":537.2756},{"date":"2024-12-24","close":542.8036},{"date":"2024-12-26","close":542.7938},{"date":"2024-12-27","close":537.1677},{"date":"2024-12-30","close":531.1879},{"date":"2024-12-31","close":529.0474},{"date":"2025-01-02","close":527.7219},{"date":"2025-01-03","close":534.5362},{"date":"2025-01-06","close":537.6487},{"date":"2025-01-07","close":531.6003},{"date":"2025-01-08","close":532.3171},{"date":"2025-01-10","close":524.2167},{"date":"2025-01-13","close":524.894},{"date":"2025-01-14","close":525.5618},{"date":"2025-01-15","close":535.1744},{"date":"2025-01-16","close":534.3791},{"date":"2025-01-17","close":539.5045},{"date":"2025-01-21","close":544.4139},{"date":"2025-01-22","close":547.5068},{"date":"2025-01-23","close":550.5409},{"date":"2025-01-24","close":548.8815},{"date":"2025-01-27","close":541.2424},{"date":"2025-01-28","close":545.7786},{"date":"2025-01-29","close":543.3829},{"date":"2025-01-30","close":546.2205},{"date":"2025-01-31","close":543.3044},{"date":"2025-02-03","close":539.7401},{"date":"2025-02-04","close":543.324},{"date":"2025-02-05","close":545.5529},{"date":"2025-02-06","close":547.5165},{"date":"2025-02-07","close":542.1949},{"date":"2025-02-10","close":546.0732},{"date":"2025-02-11","close":546.5642},{"date":"2025-02-12","close":544.7576},{"date":"2025-02-13","close":550.5114},{"date":"2025-02-14","close":550.531},{"date":"2025-02-18","close":552.1216},{"date":"2025-02-19","close":553.457},{"date":"2025-02-20","close":551.1299},{"date":"2025-02-21","close":541.753},{"date":"2025-02-24","close":539.1902},{"date":"2025-02-25","close":536.5097},{"date":"2025-02-26","close":536.8436},{"date":"2025-02-27","close":528.2226},{"date":"2025-02-28","close":536.4312},{"date":"2025-03-03","close":527.1917},{"date":"2025-03-04","close":520.8389},{"date":"2025-03-05","close":526.6811},{"date":"2025-03-06","close":517.1274},{"date":"2025-03-07","close":519.916},{"date":"2025-03-10","close":506.1696},{"date":"2025-03-11","close":502.0163},{"date":"2025-03-12","close":504.4514},{"date":"2025-03-13","close":497.8629},{"date":"2025-03-14","close":508.0843},{"date":"2025-03-17","close":511.9627},{"date":"2025-03-18","close":506.5623},{"date":"2025-03-19","close":511.8842},{"date":"2025-03-20","close":510.7059},{"date":"2025-03-21","close":510.8336},{"date":"2025-03-24","close":519.7982},{"date":"2025-03-25","close":521.0353},{"date":"2025-03-26","close":514.9574},{"date":"2025-03-27","close":513.5406},{"date":"2025-03-28","close":503.2838},{"date":"2025-03-31","close":506.348},{"date":"2025-04-01","close":508.2102},{"date":"2025-04-02","close":511.2744},{"date":"2025-04-03","close":486.8886},{"date":"2025-04-04","close":458.6701},{"date":"2025-04-07","close":456.7389},{"date":"2025-04-08","close":450.0193},{"date":"2025-04-09","close":491.756},{"date":"2025-04-10","close":474.9667},{"date":"2025-04-11","close":483.3318},{"date":"2025-04-14","close":488.1892},{"date":"2025-04-15","close":486.8197},{"date":"2025-04-16","close":476.1195},{"date":"2025-04-17","close":476.7796},{"date":"2025-04-21","close":465.4193},{"date":"2025-04-22","close":477.1639},{"date":"2025-04-23","close":484.8294},{"date":"2025-04-24","close":495.0173},{"date":"2025-04-25","close":498.6628},{"date":"2025-04-28","close":498.9683},{"date":"2025-04-29","close":501.993},{"date":"2025-04-30","close":502.2394},{"date":"2025-05-01","close":505.7963},{"date":"2025-05-02","close":513.048},{"date":"2025-05-05","close":510.368},{"date":"2025-05-06","close":506.0229},{"date":"2025-05-07","close":508.3088},{"date":"2025-05-08","close":511.6982},{"date":"2025-05-09","close":511.0183},{"date":"2025-05-12","close":528.0342},{"date":"2025-05-13","close":531.5023},{"date":"2025-05-14","close":532.1625},{"date":"2025-05-15","close":534.7736},{"date":"2025-05-16","close":538.222},{"date":"2025-05-19","close":538.7738},{"date":"2025-05-20","close":536.8624},{"date":"2025-05-21","close":527.8864},{"date":"2025-05-22","close":528.1328},{"date":"2025-05-23","close":524.566},{"date":"2025-05-27","close":535.345},{"date":"2025-05-28","close":532.2905},{"date":"2025-05-29","close":534.34},{"date":"2025-05-30","close":533.7883},{"date":"2025-06-02","close":536.8918},{"date":"2025-06-03","close":539.9365},{"date":"2025-06-04","close":539.5916},{"date":"2025-06-05","close":537.0692},{"date":"2025-06-06","close":542.5573},{"date":"2025-06-09","close":543.1385},{"date":"2025-06-10","close":546.2324},{"date":"2025-06-11","close":544.7249},{"date":"2025-06-12","close":546.7842},{"date":"2025-06-13","close":540.6951},{"date":"2025-06-16","close":545.9171},{"date":"2025-06-17","close":541.2665},{"date":"2025-06-18","close":541.1581},{"date":"2025-06-20","close":539.6605},{"date":"2025-06-23","close":545.2175},{"date":"2025-06-24","close":551.2081},{"date":"2025-06-25","close":551.484},{"date":"2025-06-26","close":555.8488},{"date":"2025-06-27","close":558.6076},{"date":"2025-06-30","close":561.3997},{"date":"2025-07-01","close":561.1427},{"date":"2025-07-02","close":563.6332},{"date":"2025-07-03","close":568.5057},{"date":"2025-07-07","close":563.9494},{"date":"2025-07-08","close":563.5739},{"date":"2025-07-09","close":566.9145},{"date":"2025-07-10","close":568.5748},{"date":"2025-07-11","close":566.529},{"date":"2025-07-14","close":567.6458},{"date":"2025-07-15","close":565.1849},{"date":"2025-07-16","close":567.0429},{"date":"2025-07-17","close":570.4427},{"date":"2025-07-18","close":570.1858},{"date":"2025-07-21","close":571.2039},{"date":"2025-07-22","close":571.2039},{"date":"2025-07-23","close":576.0565},{"date":"2025-07-24","close":576.4518},{"date":"2025-07-25","close":578.7448},{"date":"2025-07-28","close":578.6064},{"date":"2025-07-29","close":577.0782},{"date":"2025-07-30","close":576.3766},{"date":"2025-07-31","close":574.2122},{"date":"2025-08-01","close":564.7543},{"date":"2025-08-04","close":573.3425},{"date":"2025-08-05","close":570.5852},{"date":"2025-08-06","close":574.8249},{"date":"2025-08-07","close":574.479},{"date":"2025-08-08","close":578.8769},{"date":"2025-08-11","close":577.691},{"date":"2025-08-12","close":583.8579},{"date":"2025-08-13","close":585.8937},{"date":"2025-08-14","close":585.9036},{"date":"2025-08-15","close":584.6386},{"date":"2025-08-18","close":584.4311},{"date":"2025-08-19","close":581.2389},{"date":"2025-08-20","close":579.7071},{"date":"2025-08-21","close":577.4241},{"date":"2025-08-22","close":586.2594},{"date":"2025-08-25","close":583.7788},{"date":"2025-08-26","close":586.1111},{"date":"2025-08-27","close":587.4552},{"date":"2025-08-28","close":589.5306},{"date":"2025-08-29","close":586.1309},{"date":"2025-09-02","close":581.8121},{"date":"2025-09-03","close":584.7868},{"date":"2025-09-04","close":589.5998},{"date":"2025-09-05","close":587.9889},{"date":"2025-09-08","close":589.5108},{"date":"2025-09-09","close":590.9438},{"date":"2025-09-10","close":592.6536},{"date":"2025-09-11","close":597.4863},{"date":"2025-09-12","close":597.3578},{"date":"2025-09-15","close":600.4709},{"date":"2025-09-16","close":599.6803},{"date":"2025-09-17","close":598.9885},{"date":"2025-09-18","close":601.8051},{"date":"2025-09-19","close":604.6118},{"date":"2025-09-22","close":607.5569},{"date":"2025-09-23","close":604.3746},{"date":"2025-09-24","close":602.3585},{"date":"2025-09-25","close":599.4826},{"date":"2025-09-26","close":603.0108},{"date":"2025-09-29","close":604.7007},{"date":"2025-09-30","close":606.9307},{"date":"2025-10-01","close":609.1012},{"date":"2025-10-02","close":609.7752},{"date":"2025-10-03","close":609.8247},{"date":"2025-10-06","close":611.9061},{"date":"2025-10-07","close":609.7256},{"date":"2025-10-08","close":613.2639},{"date":"2025-10-09","close":611.6087},{"date":"2025-10-10","close":595.1663},{"date":"2025-10-13","close":604.1854},{"date":"2025-10-14","close":603.333},{"date":"2025-10-15","close":605.9892},{"date":"2025-10-16","close":601.9851},{"date":"2025-10-17","close":605.3251},{"date":"2025-10-20","close":611.6781},{"date":"2025-10-21","close":611.5988},{"date":"2025-10-22","close":608.5066},{"date":"2025-10-23","close":611.9457},{"date":"2025-10-24","close":617.0102},{"date":"2025-10-27","close":624.3939},{"date":"2025-10-28","close":626.0689},{"date":"2025-10-29","close":626.3266},{"date":"2025-10-30","close":619.6763},{"date":"2025-10-31","close":621.4603},{"date":"2025-11-03","close":622.6793},{"date":"2025-11-04","close":615.4641},{"date":"2025-11-05","close":617.3175},{"date":"2025-11-06","close":610.7564},{"date":"2025-11-07","close":611.4006},{"date":"2025-11-10","close":620.8953},{"date":"2025-11-11","close":622.3225},{"date":"2025-11-12","close":622.6298},{"date":"2025-11-13","close":612.4908},{"date":"2025-11-14","close":612.3322},{"date":"2025-11-17","close":606.5937},{"date":"2025-11-18","close":601.5986},{"date":"2025-11-19","close":603.779},{"date":"2025-11-20","close":594.6212},{"date":"2025-11-21","close":600.5381},{"date":"2025-11-24","close":609.4679},{"date":"2025-11-25","close":615.137},{"date":"2025-11-26","close":619.3889},{"date":"2025-11-28","close":622.8181},{"date":"2025-12-01","close":619.9538},{"date":"2025-12-02","close":621.0044},{"date":"2025-12-03","close":623.1749},{"date":"2025-12-04","close":623.7002},{"date":"2025-12-05","close":624.8697},{"date":"2025-12-08","close":623.0163},{"date":"2025-12-09","close":622.5108},{"date":"2025-12-10","close":626.5347},{"date":"2025-12-11","close":628.0709},{"date":"2025-12-12","close":621.2918},{"date":"2025-12-15","close":620.3899},{"date":"2025-12-16","close":618.6555},{"date":"2025-12-17","close":611.8565},{"date":"2025-12-18","close":616.475},{"date":"2025-12-19","close":621.9756},{"date":"2025-12-22","close":625.8816},{"date":"2025-12-23","close":628.8036},{"date":"2025-12-24","close":630.9007},{"date":"2025-12-26","close":630.9603},{"date":"2025-12-29","close":628.734},{"date":"2025-12-30","close":627.8594},{"date":"2025-12-31","close":623.2975},{"date":"2026-01-02","close":624.4603},{"date":"2026-01-05","close":628.5949},{"date":"2026-01-06","close":632.322},{"date":"2026-01-07","close":630.2944},{"date":"2026-01-08","close":630.1851},{"date":"2026-01-09","close":634.4091},{"date":"2026-01-12","close":635.4328},{"date":"2026-01-13","close":634.1309},{"date":"2026-01-14","close":631.0597},{"date":"2026-01-15","close":632.7295},{"date":"2026-01-16","close":632.2027},{"date":"2026-01-20","close":619.3418},{"date":"2026-01-21","close":626.4382},{"date":"2026-01-22","close":629.6981},{"date":"2026-01-23","close":629.9565},{"date":"2026-01-26","close":633.1966},{"date":"2026-01-27","close":635.7906},{"date":"2026-01-28","close":635.6913},{"date":"2026-01-29","close":634.3694},{"date":"2026-01-30","close":632.3319},{"date":"2026-02-02","close":635.7708},{"date":"2026-02-03","close":630.2746},{"date":"2026-02-04","close":627.0544},{"date":"2026-02-05","close":619.2921},{"date":"2026-02-06","close":631.3579},{"date":"2026-02-09","close":634.3296},{"date":"2026-02-10","close":632.5506},{"date":"2026-02-11","close":632.4611},{"date":"2026-02-12","close":622.6614},{"date":"2026-02-13","close":623.0589},{"date":"2026-02-17","close":624.1522},{"date":"2026-02-18","close":627.2929},{"date":"2026-02-19","close":625.6828},{"date":"2026-02-20","close":630.1454},{"date":"2026-02-23","close":623.7944},{"date":"2026-02-24","close":628.3464},{"date":"2026-02-25","close":633.6339},{"date":"2026-02-26","close":630.0758},{"date":"2026-02-27","close":627.1836},{"date":"2026-03-02","close":627.4221},{"date":"2026-03-03","close":621.8961},{"date":"2026-03-04","close":626.3288},{"date":"2026-03-05","close":622.9794},{"date":"2026-03-06","close":614.6506},{"date":"2026-03-09","close":619.9878},{"date":"2026-03-10","close":618.9144},{"date":"2026-03-11","close":618.2286},{"date":"2026-03-12","close":608.7569},{"date":"2026-03-13","close":605.3677},{"date":"2026-03-16","close":611.4304},{"date":"2026-03-17","close":613.12},{"date":"2026-03-18","close":604.662},{"date":"2026-03-19","close":603.042},{"date":"2026-03-20","close":594.2859},{"date":"2026-03-23","close":600.7362},{"date":"2026-03-24","close":598.6987},{"date":"2026-03-25","close":601.9587},{"date":"2026-03-26","close":591.2843},{"date":"2026-03-27","close":581.2584},{"date":"2026-03-30","close":579.2343},{"date":"2026-03-31","close":595.8058},{"date":"2026-04-01","close":600.5419},{"date":"2026-04-02","close":601.2299},{"date":"2026-04-06","close":603.9021},{"date":"2026-04-07","close":604.271},{"date":"2026-04-08","close":619.5263},{"date":"2026-04-09","close":623.1956},{"date":"2026-04-10","close":622.7768},{"date":"2026-04-13","close":628.8789},{"date":"2026-04-14","close":636.4867},{"date":"2026-04-15","close":641.5718},{"date":"2026-04-16","close":642.9777},{"date":"2026-04-17","close":650.8746},{"date":"2026-04-20","close":649.6382},{"date":"2026-04-21","close":645.3607},{"date":"2026-04-22","close":651.9913},{"date":"2026-04-23","close":649.359},{"date":"2026-04-24","close":654.5039},{"date":"2026-04-27","close":655.5808},{"date":"2026-04-28","close":652.3502},{"date":"2026-04-29","close":652.3303},{"date":"2026-04-30","close":658.6518},{"date":"2026-05-01","close":660.5861},{"date":"2026-05-04","close":658.1931},{"date":"2026-05-05","close":663.358},{"date":"2026-05-06","close":672.6907},{"date":"2026-05-07","close":670.5769},{"date":"2026-05-08","close":676.0608},{"date":"2026-05-11","close":677.5365},{"date":"2026-05-12","close":676.689},{"date":"2026-05-13","close":680.4181},{"date":"2026-05-14","close":685.7225},{"date":"2026-05-15","close":677.4567},{"date":"2026-05-18","close":676.9283},{"date":"2026-05-19","close":672.6209},{"date":"2026-05-20","close":679.5805},{"date":"2026-05-21","close":680.8468},{"date":"2026-05-22","close":683.5489},{"date":"2026-05-26","close":687.9959},{"date":"2026-05-27","close":687.946},{"date":"2026-05-28","close":691.8845},{"date":"2026-05-29","close":693.4599},{"date":"2026-06-01","close":695.2646},{"date":"2026-06-02","close":696.2218},{"date":"2026-06-03","close":691.3361},{"date":"2026-06-04","close":694.0282},{"date":"2026-06-05","close":676.0209},{"date":"2026-06-08","close":677.696},{"date":"2026-06-09","close":675.7218},{"date":"2026-06-10","close":665.1029},{"date":"2026-06-11","close":676.2503},{"date":"2026-06-12","close":679.9594},{"date":"2026-06-15","close":691.8047},{"date":"2026-06-16","close":687.7366},{"date":"2026-06-17","close":679.421},{"date":"2026-06-18","close":686.1014},{"date":"2026-06-22","close":684.0973},{"date":"2026-06-23","close":674.3658},{"date":"2026-06-24","close":673.7177},{"date":"2026-06-25","close":673.7376},{"date":"2026-06-26","close":670.26},{"date":"2026-06-29","close":681.01},{"date":"2026-06-30","close":686.81},{"date":"2026-07-01","close":685.46},{"date":"2026-07-02","close":684.84},{"date":"2026-07-06","close":690.62},{"date":"2026-07-07","close":687.08},{"date":"2026-07-08","close":685.26},{"date":"2026-07-09","close":690.69},{"date":"2026-07-10","close":693.86},{"date":"2026-07-13","close":688.5},{"date":"2026-07-14","close":691.1},{"date":"2026-07-15","close":693.8},{"date":"2026-07-16","close":690.14},{"date":"2026-07-17","close":683.17},{"date":"2026-07-20","close":682.21},{"date":"2026-07-21","close":687.87},{"date":"2026-07-22","close":687.03},{"date":"2026-07-23","close":678.61},{"date":"2026-07-24","close":679.14},{"date":"2026-07-27","close":679.31},{"date":"2026-07-28","close":680.96},{"date":"2026-07-29","close":670.63},{"date":"2026-07-30","close":681.79},{"date":"2026-07-31","close":686.65},{"date":"2026-08-03","close":696.4},{"date":"2026-08-04","close":708.98},{"date":"2026-08-05","close":707.6},{"date":"2026-08-06","close":706.4},{"date":"2026-08-07","close":710.71},{"date":"2026-08-10","close":710.65},{"date":"2026-08-11","close":708.42},{"date":"2026-08-12","close":710.17},{"date":"2026-08-13","close":714.95},{"date":"2026-08-14","close":713.61},{"date":"2026-08-17","close":710.27},{"date":"2026-08-18","close":705.4},{"date":"2026-08-19","close":706.91},{"date":"2026-08-20","close":701.01},{"date":"2026-08-21","close":703.71},{"date":"2026-08-24","close":701.83},{"date":"2026-08-25","close":704.02},{"date":"2026-08-26","close":704.2},{"date":"2026-08-27","close":708.75},{"date":"2026-08-28","close":707.24},{"date":"2026-08-31","close":704.89},{"date":"2026-09-01","close":700.28},{"date":"2026-09-02","close":703.41},{"date":"2026-09-03","close":710.72},{"date":"2026-09-04","close":708.01},{"date":"2026-09-08","close":704.07},{"date":"2026-09-09","close":700.87},{"date":"2026-09-10","close":696.65},{"date":"2026-09-11","close":702.56},{"date":"2026-09-14","close":699.3},{"date":"2026-09-15","close":696.2},{"date":"2026-09-16","close":693.24},{"date":"2026-09-17","close":701.03},{"date":"2026-09-18","close":701.78},{"date":"2026-09-21","close":712.78},{"date":"2026-09-22","close":712.78},{"date":"2026-09-23","close":707.6},{"date":"2026-09-24","close":706.99},{"date":"2026-09-25","close":710.79},{"date":"2026-09-28","close":703.61},{"date":"2026-09-29","close":702.46},{"date":"2026-09-30","close":700.86},{"date":"2026-10-01","close":702.35},{"date":"2026-10-02","close":707.54},{"date":"2026-10-05","close":712.32},{"date":"2026-10-06","close":716.2},{"date":"2026-10-07","close":714.34},{"date":"2026-10-08","close":711.28},{"date":"2026-10-09","close":715.59},{"date":"2026-10-12","close":715.13},{"date":"2026-10-13","close":715.2},{"date":"2026-10-14","close":707.43},{"date":"2026-10-15","close":709.43},{"date":"2026-10-16","close":701.61},{"date":"2026-10-19","close":704.6},{"date":"2026-10-20","close":706.8},{"date":"2026-10-21","close":710.72},{"date":"2026-10-22","close":702.3},{"date":"2026-10-23","close":698.59}],"chart_data":[{"date":"2024-11-25","open":539.49,"high":540.64,"low":535.57,"close":537.56,"volume":4305001},{"date":"2024-11-26","open":538.8,"high":541.07,"low":538.16,"close":540.57,"volume":4438574},{"date":"2024-11-27","open":540.31,"high":540.64,"low":537.44,"close":538.85,"volume":3312219,"rsi_14":63.64},{"date":"2024-11-29","open":539.57,"high":542.91,"low":539.36,"close":541.69,"volume":3981847,"rsi_14":77.26},{"date":"2024-12-02","open":542.58,"high":543.76,"low":542.12,"close":543.22,"volume":5441011,"rsi_14":100.0,"sma_20":552.83},{"date":"2024-12-03","open":543.01,"high":543.63,"low":542.02,"close":543.34,"volume":4202906,"rsi_14":100.0,"sma_20":553.4},{"date":"2024-12-04","open":545.0,"high":547.0,"low":544.35,"close":546.77,"volume":5490321,"rsi_14":100.0,"sma_20":555.56},{"date":"2024-12-05","open":546.76,"high":547.52,"low":545.61,"close":545.86,"volume":3021561,"rsi_14":79.61,"sma_20":555.99},{"date":"2024-12-06","open":546.6,"high":548.06,"low":546.22,"close":546.94,"volume":5134880,"rsi_14":83.21,"sma_20":557.39},{"date":"2024-12-09","open":546.84,"high":546.99,"low":543.58,"close":544.1,"volume":4412276,"rsi_14":27.61,"sma_20":557.77},{"date":"2024-12-10","open":544.75,"high":545.05,"low":541.81,"close":542.55,"volume":4110113,"rsi_14":19.82,"sma_20":557.55},{"date":"2024-12-11","open":545.08,"high":547.5,"low":544.83,"close":546.66,"volume":3514417,"rsi_14":72.66,"sma_20":556.9,"sma_60":554.97},{"date":"2024-12-12","open":545.82,"high":546.34,"low":543.81,"close":543.84,"volume":4048602,"rsi_14":59.32,"sma_20":556.1,"sma_60":555.5},{"date":"2024-12-13","open":545.66,"high":546.3,"low":542.43,"close":543.8,"volume":4666863,"rsi_14":0.0,"sma_20":556.03,"sma_60":555.78},{"date":"2024-12-16","open":545.29,"high":546.92,"low":544.59,"close":545.94,"volume":22846779,"rsi_14":98.2,"sma_20":556.9,"sma_60":556.38},{"date":"2024-12-17","open":543.67,"high":544.56,"low":542.51,"close":543.65,"volume":6110880,"rsi_14":48.23,"sma_20":556.13,"sma_60":556.55},{"date":"2024-12-18","open":543.5,"high":545.68,"low":527.09,"close":527.68,"volume":24584930,"rsi_14":10.47,"sma_20":555.3,"sma_60":556.28},{"date":"2024-12-19","open":532.14,"high":533.52,"low":527.2,"close":527.49,"volume":16792125,"rsi_14":0.0,"sma_20":551.16,"sma_60":554.96},{"date":"2024-12-20","open":525.21,"high":537.86,"low":524.46,"close":533.46,"volume":9389413,"rsi_14":26.98,"sma_20":547.19,"sma_60":553.65},{"date":"2024-12-23","open":533.47,"high":537.44,"low":530.53,"close":537.28,"volume":7063355,"rsi_14":97.63,"sma_20":544.23,"sma_60":552.57},{"date":"2024-12-24","open":538.13,"high":542.88,"low":537.62,"close":542.8,"volume":3439250,"rsi_14":100.0,"sma_20":543.26,"sma_60":551.77},{"date":"2024-12-26","open":541.21,"high":543.93,"low":539.96,"close":542.79,"volume":4496268,"rsi_14":99.87,"sma_20":546.69,"sma_60":551.31},{"date":"2024-12-27","open":539.42,"high":539.66,"low":533.36,"close":537.17,"volume":7077135,"rsi_14":49.52,"sma_20":549.57,"sma_60":550.99},{"date":"2024-12-30","open":530.77,"high":534.23,"low":527.66,"close":531.19,"volume":6505089,"rsi_14":0.0,"sma_20":549.66,"sma_60":550.21},{"date":"2024-12-31","open":532.62,"high":533.23,"low":527.66,"close":529.05,"volume":6040750,"rsi_14":0.0,"sma_20":547.72,"sma_60":548.76},{"date":"2025-01-02","open":532.2,"high":533.69,"low":524.12,"close":527.72,"volume":7142698,"rsi_14":0.0,"sma_20":544.15,"sma_60":547.34},{"date":"2025-01-03","open":530.4,"high":535.01,"low":529.43,"close":534.54,"volume":6419663,"rsi_14":66.28,"sma_20":540.95,"sma_60":545.9},{"date":"2025-01-06","open":538.35,"high":541.44,"low":535.93,"close":537.65,"volume":5983435,"rsi_14":88.22,"sma_20":540.74,"sma_60":544.88},{"date":"2025-01-07","open":539.37,"high":539.64,"low":529.78,"close":531.6,"volume":5383235,"rsi_14":33.98,"sma_20":542.71,"sma_60":544.54},{"date":"2025-01-08","open":531.51,"high":533.16,"low":528.33,"close":532.32,"volume":4316999,"rsi_14":10.6,"sma_20":543.88,"sma_60":544.81},{"date":"2025-01-10","open":528.95,"high":528.99,"low":522.36,"close":524.22,"volume":7935202,"rsi_14":4.82,"sma_20":543.35,"sma_60":544.62},{"date":"2025-01-13","open":519.81,"high":525.22,"low":519.43,"close":524.89,"volume":5621011,"rsi_14":14.68,"sma_20":540.6,"sma_60":543.67},{"date":"2025-01-14","open":527.58,"high":528.16,"low":522.18,"close":525.56,"volume":8820003,"rsi_14":14.24,"sma_20":537.7,"sma_60":542.54},{"date":"2025-01-15","open":533.0,"high":536.23,"low":531.94,"close":535.17,"volume":5307318,"rsi_14":100.0,"sma_20":536.61,"sma_60":541.24},{"date":"2025-01-16","open":536.45,"high":536.61,"low":533.54,"close":534.38,"volume":3632752,"rsi_14":92.82,"sma_20":537.71,"sma_60":540.67},{"date":"2025-01-17","open":538.97,"high":541.13,"low":537.76,"close":539.5,"volume":6558651,"rsi_14":86.57,"sma_20":543.5,"sma_60":541.19},{"date":"2025-01-21","open":542.31,"high":544.41,"low":540.53,"close":544.41,"volume":5301678,"rsi_14":100.0,"sma_20":548.3,"sma_60":542.49},{"date":"2025-01-22","open":547.09,"high":548.8,"low":546.64,"close":547.51,"volume":4780036,"rsi_14":100.0,"sma_20":551.44,"sma_60":544.17},{"date":"2025-01-23","open":546.95,"high":550.54,"low":546.71,"close":550.54,"volume":6217878,"rsi_14":100.0,"sma_20":555.56,"sma_60":545.53},{"date":"2025-01-24","open":550.6,"high":551.48,"low":547.91,"close":548.88,"volume":3612141,"rsi_14":64.64,"sma_20":557.95,"sma_60":546.48},{"date":"2025-01-27","open":537.02,"high":541.4,"low":536.92,"close":541.24,"volume":7617385,"rsi_14":0.0,"sma_20":557.14,"sma_60":547.3},{"date":"2025-01-28","open":542.29,"high":546.56,"low":539.27,"close":545.78,"volume":4164674,"rsi_14":37.26,"sma_20":556.7,"sma_60":548.44},{"date":"2025-01-29","open":545.11,"high":545.44,"low":540.99,"close":543.38,"volume":4174471,"rsi_14":65.44,"sma_20":554.88,"sma_60":550.07},{"date":"2025-01-30","open":545.31,"high":547.67,"low":542.37,"close":546.22,"volume":4296538,"rsi_14":54.22,"sma_20":554.2,"sma_60":551.88},{"date":"2025-01-31","open":548.5,"high":550.73,"low":542.7,"close":543.3,"volume":6243322,"rsi_14":49.32,"sma_20":554.72,"sma_60":553.39},{"date":"2025-02-03","open":535.12,"high":541.96,"low":533.14,"close":539.74,"volume":7824037,"rsi_14":0.0,"sma_20":553.19,"sma_60":553.77},{"date":"2025-02-04","open":539.74,"high":543.8,"low":539.28,"close":543.32,"volume":4181413,"rsi_14":50.14,"sma_20":553.17,"sma_60":554.53},{"date":"2025-02-05","open":542.33,"high":545.66,"low":540.44,"close":545.55,"volume":3424184,"rsi_14":100.0,"sma_20":553.0,"sma_60":555.05},{"date":"2025-02-06","open":547.19,"high":547.55,"low":544.15,"close":547.52,"volume":3606299,"rsi_14":100.0,"sma_20":554.07,"sma_60":555.31},{"date":"2025-02-07","open":547.99,"high":549.07,"low":541.8,"close":542.19,"volume":10161554,"rsi_14":44.07,"sma_20":554.2,"sma_60":555.22},{"date":"2025-02-10","open":545.38,"high":546.69,"low":544.2,"close":546.07,"volume":3517552,"rsi_14":52.33,"sma_20":554.84,"sma_60":554.78},{"date":"2025-02-11","open":544.06,"high":547.02,"low":543.95,"close":546.56,"volume":2752923,"rsi_14":45.09,"sma_20":555.45,"sma_60":554.44},{"date":"2025-02-12","open":541.02,"high":545.84,"low":540.42,"close":544.76,"volume":3579483,"rsi_14":21.37,"sma_20":554.95,"sma_60":554.58},{"date":"2025-02-13","open":545.8,"high":550.72,"low":544.64,"close":550.51,"volume":3388498,"rsi_14":76.1,"sma_20":557.07,"sma_60":554.98},{"date":"2025-02-14","open":550.74,"high":551.68,"low":549.92,"close":550.53,"volume":3380570,"rsi_14":100.0,"sma_20":558.21,"sma_60":555.59},{"date":"2025-02-18","open":551.62,"high":552.12,"low":549.35,"close":552.12,"volume":3844905,"rsi_14":100.0,"sma_20":559.62,"sma_60":556.09},{"date":"2025-02-19","open":550.86,"high":553.7,"low":550.37,"close":553.46,"volume":3857561,"rsi_14":100.0,"sma_20":561.84,"sma_60":556.95},{"date":"2025-02-20","open":552.2,"high":552.29,"low":548.11,"close":551.13,"volume":4446782,"rsi_14":36.46,"sma_20":561.99,"sma_60":557.92},{"date":"2025-02-21","open":550.93,"high":551.03,"low":541.28,"close":541.75,"volume":6148694,"rsi_14":10.24,"sma_20":561.55,"sma_60":557.89},{"date":"2025-02-24","open":543.58,"high":544.46,"low":538.57,"close":539.19,"volume":4772255,"rsi_14":0.0,"sma_20":559.1,"sma_60":557.68},{"date":"2025-02-25","open":539.23,"high":539.81,"low":532.34,"close":536.51,"volume":5491494,"rsi_14":0.0,"sma_20":555.6,"sma_60":557.06},{"date":"2025-02-26","open":538.08,"high":541.36,"low":534.39,"close":536.84,"volume":4180803,"rsi_14":5.99,"sma_20":551.42,"sma_60":556.22},{"date":"2025-02-27","open":538.89,"high":539.92,"low":527.86,"close":528.22,"volume":5521351,"rsi_14":2.87,"sma_20":547.82,"sma_60":555.56},{"date":"2025-02-28","open":528.66,"high":536.98,"low":525.88,"close":536.43,"volume":7328051,"rsi_14":49.77,"sma_20":544.93,"sma_60":554.17},{"date":"2025-03-03","open":538.27,"high":539.34,"low":523.59,"close":527.19,"volume":7289998,"rsi_14":31.49,"sma_20":543.89,"sma_60":553.19},{"date":"2025-03-04","open":523.4,"high":528.53,"low":516.63,"close":520.84,"volume":10477435,"rsi_14":34.49,"sma_20":541.18,"sma_60":551.49},{"date":"2025-03-05","open":520.64,"high":528.05,"low":517.38,"close":526.68,"volume":6221745,"rsi_14":27.26,"sma_20":537.84,"sma_60":549.07},{"date":"2025-03-06","open":519.6,"high":523.76,"low":514.72,"close":517.13,"volume":7228926,"rsi_14":26.86,"sma_20":536.54,"sma_60":546.86},{"date":"2025-03-07","open":515.39,"high":521.26,"low":510.71,"close":519.92,"volume":7308280,"rsi_14":47.46,"sma_20":532.24,"sma_60":543.91},{"date":"2025-03-10","open":512.44,"high":514.21,"low":501.57,"close":506.17,"volume":10653050,"rsi_14":10.69,"sma_20":530.01,"sma_60":540.87},{"date":"2025-03-11","open":505.01,"high":508.15,"low":498.33,"close":502.02,"volume":11208914,"rsi_14":13.48,"sma_20":525.77,"sma_60":537.14},{"date":"2025-03-12","open":507.52,"high":508.36,"low":499.88,"close":504.45,"volume":8590555,"rsi_14":11.97,"sma_20":520.1,"sma_60":533.86},{"date":"2025-03-13","open":504.21,"high":504.75,"low":496.26,"close":497.86,"volume":21649997,"rsi_14":18.48,"sma_20":516.39,"sma_60":530.84},{"date":"2025-03-14","open":502.02,"high":509.03,"low":501.58,"close":508.08,"volume":7412261,"rsi_14":65.77,"sma_20":512.0,"sma_60":527.73},{"date":"2025-03-17","open":508.07,"high":514.35,"low":507.71,"close":511.96,"volume":6269843,"rsi_14":68.15,"sma_20":512.89,"sma_60":525.5},{"date":"2025-03-18","open":509.91,"high":510.11,"low":504.76,"close":506.56,"volume":6010598,"rsi_14":72.31,"sma_20":515.03,"sma_60":523.89},{"date":"2025-03-19","open":508.16,"high":515.45,"low":507.06,"close":511.88,"volume":5373949,"rsi_14":63.01,"sma_20":516.17,"sma_60":521.6},{"date":"2025-03-20","open":508.58,"high":515.11,"low":507.95,"close":510.71,"volume":6029737,"rsi_14":44.72,"sma_20":519.16,"sma_60":520.39},{"date":"2025-03-21","open":506.44,"high":511.51,"low":505.33,"close":510.83,"volume":5059011,"rsi_14":82.22,"sma_20":519.64,"sma_60":519.43},{"date":"2025-03-24","open":516.94,"high":520.78,"low":516.35,"close":519.8,"volume":22376267,"rsi_14":100.0,"sma_20":522.78,"sma_60":518.58},{"date":"2025-03-25","open":520.98,"high":521.97,"low":519.52,"close":521.04,"volume":6260199,"rsi_14":100.0,"sma_20":525.11,"sma_60":518.68},{"date":"2025-03-26","open":520.95,"high":521.78,"low":513.62,"close":514.96,"volume":4429626,"rsi_14":16.91,"sma_20":526.19,"sma_60":519.42},{"date":"2025-03-27","open":513.62,"high":516.96,"low":511.59,"close":513.54,"volume":5534928,"rsi_14":0.0,"sma_20":526.43,"sma_60":520.25},{"date":"2025-03-28","open":512.11,"high":512.8,"low":502.65,"close":503.28,"volume":5831793,"rsi_14":0.0,"sma_20":525.5,"sma_60":520.2},{"date":"2025-03-31","open":497.87,"high":507.75,"low":495.24,"close":506.35,"volume":8196668,"rsi_14":23.0,"sma_20":517.6,"sma_60":520.58},{"date":"2025-04-01","open":504.82,"high":509.74,"low":501.39,"close":508.21,"volume":7697017,"rsi_14":32.45,"sma_20":517.16,"sma_60":520.55},{"date":"2025-04-02","open":502.63,"high":513.82,"low":502.43,"close":511.27,"volume":6308643,"rsi_14":100.0,"sma_20":515.31,"sma_60":520.4},{"date":"2025-04-03","open":493.63,"high":496.25,"low":486.24,"close":486.89,"volume":16226023,"rsi_14":16.81,"sma_20":514.02,"sma_60":519.87},{"date":"2025-04-04","open":474.2,"high":476.19,"low":457.41,"close":458.67,"volume":30966508,"rsi_14":5.5,"sma_20":508.28,"sma_60":517.49},{"date":"2025-04-07","open":442.93,"high":473.69,"low":436.28,"close":456.74,"volume":31285267,"rsi_14":0.0,"sma_20":495.99,"sma_60":512.82},{"date":"2025-04-08","open":472.62,"high":475.39,"low":442.98,"close":450.02,"volume":19002684,"rsi_14":0.0,"sma_20":482.43,"sma_60":507.99},{"date":"2025-04-09","open":446.82,"high":494.67,"low":446.49,"close":491.76,"volume":29286594,"rsi_14":82.83,"sma_20":470.24,"sma_60":503.25},{"date":"2025-04-10","open":481.95,"high":483.09,"low":461.44,"close":474.97,"volume":16651303,"rsi_14":63.97,"sma_20":472.06,"sma_60":500.43},{"date":"2025-04-11","open":473.62,"high":485.75,"low":470.97,"close":483.33,"volume":11541195,"rsi_14":74.9,"sma_20":476.71,"sma_60":496.62},{"date":"2025-04-14","open":492.69,"high":492.9,"low":483.47,"close":488.19,"volume":7701488,"rsi_14":44.06,"sma_20":484.05,"sma_60":493.93},{"date":"2025-04-15","open":488.73,"high":491.92,"low":486.16,"close":486.82,"volume":8200583,"rsi_14":90.61,"sma_20":491.55,"sma_60":491.94},{"date":"2025-04-16","open":481.46,"high":484.53,"low":471.19,"close":476.12,"volume":6374869,"rsi_14":28.7,"sma_20":490.6,"sma_60":490.31},{"date":"2025-04-17","open":477.66,"high":480.98,"low":474.41,"close":476.78,"volume":5638939,"rsi_14":5.19,"sma_20":490.5,"sma_60":487.74},{"date":"2025-04-21","open":471.97,"high":472.43,"low":460.45,"close":465.42,"volume":7762501,"rsi_14":2.91,"sma_20":488.02,"sma_60":484.83},{"date":"2025-04-22","open":471.04,"high":479.32,"low":470.17,"close":477.16,"volume":6236319,"rsi_14":52.2,"sma_20":482.91,"sma_60":481.57},{"date":"2025-04-23","open":489.38,"high":493.81,"low":483.48,"close":484.83,"volume":8047601,"rsi_14":100.0,"sma_20":483.16,"sma_60":483.12},{"date":"2025-04-24","open":486.0,"high":495.6,"low":484.98,"close":495.02,"volume":6184333,"rsi_14":100.0,"sma_20":487.79,"sma_60":486.36},{"date":"2025-04-25","open":495.05,"high":499.07,"low":492.4,"close":498.66,"volume":6933423,"rsi_14":100.0,"sma_20":496.22,"sma_60":490.47},{"date":"2025-04-28","open":499.35,"high":501.25,"low":493.59,"close":498.97,"volume":4210016,"rsi_14":100.0,"sma_20":501.75,"sma_60":491.08},{"date":"2025-04-29","open":497.12,"high":503.04,"low":496.84,"close":501.99,"volume":6525457,"rsi_14":100.0,"sma_20":506.11,"sma_60":493.37},{"date":"2025-04-30","open":495.85,"high":503.97,"low":490.44,"close":502.24,"volume":7873686,"rsi_14":100.0,"sma_20":507.94,"sma_60":494.97},{"date":"2025-05-01","open":507.55,"high":510.81,"low":505.22,"close":505.8,"volume":5784483,"rsi_14":100.0,"sma_20":509.75,"sma_60":496.46},{"date":"2025-05-02","open":511.48,"high":514.72,"low":509.28,"close":513.05,"volume":6285390,"rsi_14":100.0,"sma_20":513.32,"sma_60":498.67},{"date":"2025-05-05","open":509.47,"high":513.19,"low":508.67,"close":510.37,"volume":4793497,"rsi_14":73.02,"sma_20":515.45,"sma_60":501.57},{"date":"2025-05-06","open":505.34,"high":510.21,"low":504.41,"close":506.02,"volume":4694270,"rsi_14":0.0,"sma_20":516.41,"sma_60":504.04},{"date":"2025-05-07","open":507.34,"high":510.56,"low":503.58,"close":508.31,"volume":5467344,"rsi_14":34.47,"sma_20":517.04,"sma_60":507.67},{"date":"2025-05-08","open":511.9,"high":516.52,"low":508.75,"close":511.7,"volume":5088200,"rsi_14":100.0,"sma_20":516.7,"sma_60":510.59},{"date":"2025-05-09","open":513.03,"high":513.96,"low":509.75,"close":511.02,"volume":4739506,"rsi_14":83.29,"sma_20":516.87,"sma_60":512.81},{"date":"2025-05-12","open":526.64,"high":528.03,"low":522.59,"close":528.03,"volume":7793576,"rsi_14":96.16,"sma_20":522.45,"sma_60":515.6},{"date":"2025-05-13","open":528.44,"high":533.51,"low":527.9,"close":531.5,"volume":7356804,"rsi_14":100.0,"sma_20":528.34,"sma_60":518.38},{"date":"2025-05-14","open":532.42,"high":533.45,"low":530.32,"close":532.16,"volume":5031301,"rsi_14":100.0,"sma_20":533.53,"sma_60":521.19},{"date":"2025-05-15","open":530.34,"high":535.26,"low":529.93,"close":534.77,"volume":7362193,"rsi_14":100.0,"sma_20":539.56,"sma_60":523.96},{"date":"2025-05-16","open":535.47,"high":538.43,"low":533.73,"close":538.22,"volume":7255342,"rsi_14":100.0,"sma_20":542.14,"sma_60":527.0},{"date":"2025-05-19","open":532.67,"high":539.39,"low":532.63,"close":538.77,"volume":7766058,"rsi_14":100.0,"sma_20":543.99,"sma_60":529.79},{"date":"2025-05-20","open":537.2,"high":538.03,"low":534.01,"close":536.86,"volume":7158205,"rsi_14":22.4,"sma_20":545.18,"sma_60":531.8,"sma_120":533.03},{"date":"2025-05-21","open":532.95,"high":536.68,"low":526.95,"close":527.89,"volume":6339491,"rsi_14":0.0,"sma_20":543.43,"sma_60":533.29,"sma_120":532.92},{"date":"2025-05-22","open":527.72,"high":531.29,"low":526.58,"close":528.13,"volume":5816572,"rsi_14":2.67,"sma_20":540.87,"sma_60":535.16,"sma_120":532.78},{"date":"2025-05-23","open":521.64,"high":526.94,"low":521.32,"close":524.57,"volume":6455875,"rsi_14":6.46,"sma_20":537.27,"sma_60":536.53,"sma_120":532.63},{"date":"2025-05-27","open":530.79,"high":535.52,"low":529.28,"close":535.35,"volume":6118091,"rsi_14":75.14,"sma_20":536.88,"sma_60":538.53,"sma_120":532.55},{"date":"2025-05-28","open":535.79,"high":536.88,"low":531.67,"close":532.29,"volume":4910507,"rsi_14":77.92,"sma_20":538.0,"sma_60":540.33,"sma_120":532.42},{"date":"2025-05-29","open":537.13,"high":537.26,"low":530.81,"close":534.34,"volume":4668939,"rsi_14":40.15,"sma_20":539.57,"sma_60":540.86,"sma_120":532.32},{"date":"2025-05-30","open":533.38,"high":535.39,"low":528.27,"close":533.79,"volume":6171491,"rsi_14":78.79,"sma_20":541.92,"sma_60":541.06,"sma_120":532.18},{"date":"2025-06-02","open":532.3,"high":536.89,"low":529.89,"close":536.89,"volume":5933526,"rsi_14":84.91,"sma_20":542.31,"sma_60":541.46,"sma_120":532.07},{"date":"2025-06-03","open":536.52,"high":540.79,"low":536.08,"close":539.94,"volume":4993615,"rsi_14":100.0,"sma_20":544.25,"sma_60":541.89,"sma_120":531.98},{"date":"2025-06-04","open":540.68,"high":541.56,"low":539.39,"close":539.59,"volume":4543355,"rsi_14":89.83,"sma_20":545.58,"sma_60":542.01,"sma_120":531.91},{"date":"2025-06-05","open":541.39,"high":542.53,"low":535.34,"close":537.07,"volume":6387510,"rsi_14":51.5,"sma_20":545.75,"sma_60":541.98,"sma_120":531.83},{"date":"2025-06-06","open":542.2,"high":544.19,"low":540.63,"close":542.56,"volume":4735972,"rsi_14":68.51,"sma_20":547.85,"sma_60":542.35,"sma_120":531.77},{"date":"2025-06-09","open":543.19,"high":544.57,"low":542.1,"close":543.14,"volume":4516381,"rsi_14":100.0,"sma_20":548.66,"sma_60":543.64,"sma_120":531.73},{"date":"2025-06-10","open":543.66,"high":546.58,"low":542.64,"close":546.23,"volume":5984087,"rsi_14":100.0,"sma_20":550.35,"sma_60":545.17,"sma_120":531.72},{"date":"2025-06-11","open":547.24,"high":548.04,"low":542.8,"close":544.72,"volume":20800557,"rsi_14":67.24,"sma_20":552.29,"sma_60":546.87,"sma_120":531.68},{"date":"2025-06-12","open":543.48,"high":546.83,"low":543.02,"close":546.78,"volume":8422943,"rsi_14":57.73,"sma_20":553.36,"sma_60":547.84,"sma_120":531.68},{"date":"2025-06-13","open":542.14,"high":545.1,"low":539.36,"close":540.7,"volume":7100626,"rsi_14":25.27,"sma_20":552.74,"sma_60":548.55,"sma_120":531.76},{"date":"2025-06-16","open":543.82,"high":547.51,"low":543.75,"close":545.92,"volume":7421327,"rsi_14":46.17,"sma_20":552.66,"sma_60":549.53,"sma_120":531.88},{"date":"2025-06-17","open":543.67,"high":545.02,"low":540.56,"close":541.27,"volume":4753344,"rsi_14":52.89,"sma_20":551.79,"sma_60":550.16,"sma_120":531.92},{"date":"2025-06-18","open":542.06,"high":544.58,"low":540.32,"close":541.16,"volume":4602329,"rsi_14":0.0,"sma_20":550.36,"sma_60":550.52,"sma_120":531.93},{"date":"2025-06-20","open":543.6,"high":544.59,"low":538.58,"close":539.66,"volume":9978477,"rsi_14":0.0,"sma_20":550.3,"sma_60":550.52,"sma_120":531.89},{"date":"2025-06-23","open":540.59,"high":545.55,"low":537.72,"close":545.22,"volume":9820188,"rsi_14":78.77,"sma_20":549.92,"sma_60":550.98,"sma_120":531.9},{"date":"2025-06-24","open":548.98,"high":552.18,"low":548.18,"close":551.21,"volume":6770036,"rsi_14":100.0,"sma_20":552.44,"sma_60":552.17,"sma_120":532.0},{"date":"2025-06-25","open":552.27,"high":552.76,"low":550.12,"close":551.48,"volume":16472305,"rsi_14":100.0,"sma_20":555.06,"sma_60":552.93,"sma_120":532.16},{"date":"2025-06-26","open":553.26,"high":556.24,"low":552.71,"close":555.85,"volume":6081444,"rsi_14":100.0,"sma_20":559.17,"sma_60":554.0,"sma_120":532.37},{"date":"2025-06-27","open":556.79,"high":559.97,"low":554.92,"close":558.61,"volume":6056524,"rsi_14":100.0,"sma_20":562.57,"sma_60":555.05,"sma_120":532.61},{"date":"2025-06-30","open":560.88,"high":562.51,"low":558.78,"close":561.4,"volume":5750571,"rsi_14":100.0,"sma_20":564.71,"sma_60":556.31,"sma_120":532.81},{"date":"2025-07-01","open":559.95,"high":562.16,"low":559.2,"close":561.14,"volume":7412742,"rsi_14":80.6,"sma_20":566.73,"sma_60":557.38,"sma_120":532.98},{"date":"2025-07-02","open":560.75,"high":563.68,"low":560.19,"close":563.63,"volume":6164018,"rsi_14":90.65,"sma_20":568.26,"sma_60":559.17,"sma_120":533.22},{"date":"2025-07-03","open":565.5,"high":568.95,"low":565.45,"close":568.51,"volume":4836962,"rsi_14":100.0,"sma_20":570.33,"sma_60":560.94,"sma_120":533.49},{"date":"2025-07-07","open":566.31,"high":566.89,"low":561.35,"close":563.95,"volume":6417829,"rsi_14":51.68,"sma_20":570.97,"sma_60":562.71,"sma_120":533.8},{"date":"2025-07-08","open":564.48,"high":565.16,"low":562.83,"close":563.57,"volume":6944624,"rsi_14":0.0,"sma_20":571.59,"sma_60":564.46,"sma_120":534.1},{"date":"2025-07-09","open":565.78,"high":567.56,"low":564.1,"close":566.91,"volume":7156477,"rsi_14":89.89,"sma_20":572.42,"sma_60":566.62,"sma_120":534.42},{"date":"2025-07-10","open":567.08,"high":569.53,"low":566.02,"close":568.57,"volume":4961691,"rsi_14":100.0,"sma_20":572.44,"sma_60":568.44,"sma_120":534.67},{"date":"2025-07-11","open":565.77,"high":567.67,"low":564.7,"close":566.53,"volume":4428852,"rsi_14":44.8,"sma_20":573.09,"sma_60":569.59,"sma_120":534.91},{"date":"2025-07-14","open":566.16,"high":567.97,"low":564.91,"close":567.65,"volume":4747041,"rsi_14":35.31,"sma_20":574.12,"sma_60":570.81,"sma_120":535.12},{"date":"2025-07-15","open":570.12,"high":570.42,"low":565.17,"close":565.18,"volume":5398956,"rsi_14":31.22,"sma_20":573.68,"sma_60":571.45,"sma_120":535.26},{"date":"2025-07-16","open":566.71,"high":567.56,"low":561.54,"close":567.04,"volume":6141184,"rsi_14":43.02,"sma_20":573.29,"sma_60":572.02,"sma_120":535.4},{"date":"2025-07-17","open":567.32,"high":570.91,"low":567.1,"close":570.44,"volume":6495346,"rsi_14":100.0,"sma_20":574.28,"sma_60":572.78,"sma_120":535.53},{"date":"2025-07-18","open":571.72,"high":571.75,"low":569.12,"close":570.19,"volume":4262378,"rsi_14":92.97,"sma_20":574.92,"sma_60":573.54,"sma_120":535.68},{"date":"2025-07-21","open":571.23,"high":573.75,"low":570.85,"close":571.2,"volume":5913837,"rsi_14":79.84,"sma_20":576.45,"sma_60":574.18,"sma_120":535.91},{"date":"2025-07-22","open":571.53,"high":572.08,"low":568.92,"close":571.2,"volume":4767703,"rsi_14":100.0,"sma_20":577.5,"sma_60":574.41,"sma_120":536.09},{"date":"2025-07-23","open":573.79,"high":576.16,"low":572.11,"close":576.06,"volume":4257345,"rsi_14":100.0,"sma_20":578.92,"sma_60":575.43,"sma_120":536.34},{"date":"2025-07-24","open":576.53,"high":577.92,"low":575.92,"close":576.45,"volume":3840901,"rsi_14":100.0,"sma_20":580.5,"sma_60":576.52,"sma_120":536.56},{"date":"2025-07-25","open":577.0,"high":579.2,"low":576.78,"close":578.74,"volume":4210090,"rsi_14":100.0,"sma_20":582.41,"sma_60":577.51,"sma_120":536.83},{"date":"2025-07-28","open":579.2,"high":579.65,"low":577.42,"close":578.61,"volume":4193101,"rsi_14":94.31,"sma_20":584.29,"sma_60":578.36,"sma_120":537.13},{"date":"2025-07-29","open":579.94,"high":580.2,"low":576.29,"close":577.08,"volume":5053447,"rsi_14":0.0,"sma_20":584.55,"sma_60":579.25,"sma_120":537.38},{"date":"2025-07-30","open":577.81,"high":579.28,"low":573.75,"close":576.38,"volume":6974729,"rsi_14":0.0,"sma_20":584.54,"sma_60":579.99,"sma_120":537.61},{"date":"2025-07-31","open":580.94,"high":581.27,"low":573.05,"close":574.21,"volume":7046843,"rsi_14":0.0,"sma_20":583.4,"sma_60":580.75,"sma_120":537.81},{"date":"2025-08-01","open":568.98,"high":568.99,"low":562.62,"close":564.75,"volume":8781254,"rsi_14":0.0,"sma_20":582.7,"sma_60":580.71,"sma_120":537.97},{"date":"2025-08-04","open":568.43,"high":573.41,"low":568.34,"close":573.34,"volume":6640089,"rsi_14":47.59,"sma_20":578.95,"sma_60":580.81,"sma_120":538.17},{"date":"2025-08-05","open":573.98,"high":574.69,"low":569.65,"close":570.59,"volume":4647381,"rsi_14":75.7,"sma_20":577.49,"sma_60":580.84,"sma_120":538.34},{"date":"2025-08-06","open":571.47,"high":575.45,"low":570.64,"close":574.82,"volume":4545015,"rsi_14":60.59,"sma_20":577.64,"sma_60":581.15,"sma_120":538.56},{"date":"2025-08-07","open":578.02,"high":578.66,"low":571.54,"close":574.48,"volume":4594260,"rsi_14":92.46,"sma_20":580.11,"sma_60":581.43,"sma_120":538.74},{"date":"2025-08-08","open":576.1,"high":579.3,"low":575.77,"close":578.88,"volume":4342341,"rsi_14":92.71,"sma_20":581.5,"sma_60":581.67,"sma_120":538.94},{"date":"2025-08-11","open":579.16,"high":580.48,"low":576.6,"close":577.69,"volume":5373949,"rsi_14":78.76,"sma_20":583.3,"sma_60":581.78,"sma_120":539.13},{"date":"2025-08-12","open":579.88,"high":584.04,"low":578.58,"close":583.86,"volume":5874245,"rsi_14":83.87,"sma_20":585.59,"sma_60":582.21,"sma_120":539.36},{"date":"2025-08-13","open":585.91,"high":587.07,"low":583.89,"close":585.89,"volume":5392973,"rsi_14":100.0,"sma_20":588.48,"sma_60":582.83,"sma_120":539.62},{"date":"2025-08-14","open":584.0,"high":586.56,"low":583.58,"close":585.9,"volume":6236666,"rsi_14":100.0,"sma_20":590.25,"sma_60":583.57,"sma_120":539.96},{"date":"2025-08-15","open":586.9,"high":586.99,"low":583.74,"close":584.64,"volume":7196315,"rsi_14":0.78,"sma_20":592.01,"sma_60":584.27,"sma_120":540.31},{"date":"2025-08-18","open":584.06,"high":585.08,"low":583.43,"close":584.43,"volume":5311743,"rsi_14":0.0,"sma_20":592.16,"sma_60":585.13,"sma_120":540.69},{"date":"2025-08-19","open":584.32,"high":585.18,"low":580.06,"close":581.24,"volume":6739284,"rsi_14":0.0,"sma_20":590.98,"sma_60":586.52,"sma_120":541.03},{"date":"2025-08-20","open":580.92,"high":581.11,"low":575.03,"close":579.71,"volume":7113572,"rsi_14":0.0,"sma_20":589.41,"sma_60":587.06,"sma_120":541.44},{"date":"2025-08-21","open":578.08,"high":579.59,"low":575.82,"close":577.42,"volume":4807277,"rsi_14":0.0,"sma_20":587.59,"sma_60":587.63,"sma_120":541.75},{"date":"2025-08-22","open":579.4,"high":587.36,"low":578.98,"close":586.26,"volume":6389278,"rsi_14":79.47,"sma_20":588.05,"sma_60":588.6,"sma_120":542.22},{"date":"2025-08-25","open":585.11,"high":586.28,"low":583.63,"close":583.78,"volume":6483035,"rsi_14":78.08,"sma_20":588.69,"sma_60":589.38,"sma_120":542.73},{"date":"2025-08-26","open":583.46,"high":586.48,"low":582.88,"close":586.11,"volume":4776577,"rsi_14":48.46,"sma_20":590.31,"sma_60":589.99,"sma_120":543.2},{"date":"2025-08-27","open":585.58,"high":588.17,"low":585.5,"close":587.46,"volume":6171422,"rsi_14":100.0,"sma_20":592.85,"sma_60":590.81,"sma_120":543.76},{"date":"2025-08-28","open":588.1,"high":590.07,"low":586.32,"close":589.53,"volume":5058689,"rsi_14":100.0,"sma_20":593.68,"sma_60":591.29,"sma_120":544.32},{"date":"2025-08-29","open":588.27,"high":588.57,"low":584.32,"close":586.13,"volume":7512032,"rsi_14":37.91,"sma_20":594.27,"sma_60":591.31,"sma_120":544.97},{"date":"2025-09-02","open":579.19,"high":581.9,"low":576.83,"close":581.81,"volume":11116704,"rsi_14":21.19,"sma_20":594.05,"sma_60":591.24,"sma_120":545.61},{"date":"2025-09-03","open":583.89,"high":585.29,"low":581.88,"close":584.79,"volume":6663405,"rsi_14":40.79,"sma_20":592.51,"sma_60":590.98,"sma_120":546.26},{"date":"2025-09-04","open":585.53,"high":589.78,"low":584.67,"close":589.6,"volume":8045575,"rsi_14":100.0,"sma_20":592.53,"sma_60":591.42,"sma_120":547.01},{"date":"2025-09-05","open":591.89,"high":592.57,"low":584.52,"close":587.99,"volume":6641512,"rsi_14":74.92,"sma_20":592.99,"sma_60":591.99,"sma_120":547.65},{"date":"2025-09-08","open":589.32,"high":590.41,"low":588.06,"close":589.51,"volume":9472235,"rsi_14":48.58,"sma_20":594.94,"sma_60":592.81,"sma_120":548.28},{"date":"2025-09-09","open":589.62,"high":591.36,"low":588.04,"close":590.94,"volume":7844787,"rsi_14":100.0,"sma_20":596.5,"sma_60":593.95,"sma_120":548.96},{"date":"2025-09-10","open":593.88,"high":594.7,"low":591.15,"close":592.65,"volume":21641066,"rsi_14":100.0,"sma_20":597.27,"sma_60":594.49,"sma_120":549.62},{"date":"2025-09-11","open":594.38,"high":598.14,"low":593.85,"close":597.49,"volume":9109717,"rsi_14":100.0,"sma_20":599.67,"sma_60":595.65,"sma_120":550.32},{"date":"2025-09-12","open":597.51,"high":598.88,"low":596.87,"close":597.36,"volume":8130498,"rsi_14":97.41,"sma_20":601.66,"sma_60":596.6,"sma_120":551.02},{"date":"2025-09-15","open":599.36,"high":600.65,"low":599.1,"close":600.47,"volume":7710693,"rsi_14":96.04,"sma_20":604.07,"sma_60":597.69,"sma_120":551.67},{"date":"2025-09-16","open":601.03,"high":601.29,"low":598.96,"close":599.68,"volume":6393185,"rsi_14":79.75,"sma_20":605.85,"sma_60":598.55,"sma_120":552.31},{"date":"2025-09-17","open":599.73,"high":601.2,"low":594.5,"close":598.99,"volume":11613628,"rsi_14":0.0,"sma_20":606.23,"sma_60":599.63,"sma_120":552.99},{"date":"2025-09-18","open":601.42,"high":604.15,"low":599.96,"close":601.81,"volume":11057536,"rsi_14":80.28,"sma_20":607.35,"sma_60":601.32,"sma_120":553.72},{"date":"2025-09-19","open":603.47,"high":605.49,"low":601.72,"close":604.61,"volume":6065655,"rsi_14":100.0,"sma_20":608.4,"sma_60":602.99,"sma_120":554.56},{"date":"2025-09-22","open":603.37,"high":608.01,"low":603.36,"close":607.56,"volume":11583809,"rsi_14":100.0,"sma_20":610.39,"sma_60":604.5,"sma_120":555.4},{"date":"2025-09-23","open":607.5,"high":608.05,"low":603.19,"close":604.37,"volume":10752999,"rsi_14":48.06,"sma_20":611.76,"sma_60":605.89,"sma_120":556.2},{"date":"2025-09-24","open":605.45,"high":605.56,"low":601.06,"close":602.36,"volume":23787299,"rsi_14":0.0,"sma_20":611.89,"sma_60":606.97,"sma_120":556.95},{"date":"2025-09-25","open":599.51,"high":600.81,"low":596.28,"close":599.48,"volume":6965655,"rsi_14":0.0,"sma_20":610.6,"sma_60":607.69,"sma_120":557.89},{"date":"2025-09-26","open":600.91,"high":603.54,"low":599.46,"close":603.01,"volume":6438634,"rsi_14":55.09,"sma_20":609.45,"sma_60":608.56,"sma_120":559.1},{"date":"2025-09-29","open":605.35,"high":606.24,"low":603.07,"close":604.7,"volume":5658835,"rsi_14":99.17,"sma_20":609.09,"sma_60":609.03,"sma_120":560.32},{"date":"2025-09-30","open":604.01,"high":607.41,"low":602.86,"close":606.93,"volume":6515666,"rsi_14":98.68,"sma_20":609.81,"sma_60":609.69,"sma_120":561.62},{"date":"2025-10-01","open":604.27,"high":609.91,"low":604.15,"close":609.1,"volume":10019981,"rsi_14":100.0,"sma_20":611.81,"sma_60":610.27,"sma_120":562.58},{"date":"2025-10-02","open":610.92,"high":610.99,"low":607.57,"close":609.78,"volume":7139472,"rsi_14":100.0,"sma_20":613.08,"sma_60":610.97,"sma_120":563.69},{"date":"2025-10-03","open":610.47,"high":612.92,"low":608.82,"close":609.82,"volume":7210689,"rsi_14":100.0,"sma_20":614.37,"sma_60":611.74,"sma_120":564.73},{"date":"2025-10-06","open":611.97,"high":612.78,"low":610.0,"close":611.91,"volume":6056437,"rsi_14":100.0,"sma_20":615.63,"sma_60":612.45,"sma_120":565.74},{"date":"2025-10-07","open":612.8,"high":613.23,"low":608.36,"close":609.73,"volume":7466277,"rsi_14":48.84,"sma_20":615.79,"sma_60":612.73,"sma_120":566.75},{"date":"2025-10-08","open":610.73,"high":613.39,"low":609.99,"close":613.26,"volume":5035243,"rsi_14":61.87,"sma_20":616.67,"sma_60":613.07,"sma_120":567.88},{"date":"2025-10-09","open":613.72,"high":614.08,"low":609.8,"close":611.61,"volume":5898496,"rsi_14":68.13,"sma_20":617.12,"sma_60":613.53,"sma_120":568.99},{"date":"2025-10-10","open":612.49,"high":614.09,"low":594.89,"close":595.17,"volume":13664157,"rsi_14":16.35,"sma_20":616.27,"sma_60":613.38,"sma_120":570.06},{"date":"2025-10-13","open":601.97,"high":605.59,"low":601.18,"close":604.19,"volume":6968434,"rsi_14":35.42,"sma_20":611.5,"sma_60":613.03,"sma_120":571.1},{"date":"2025-10-14","open":598.82,"high":606.69,"low":595.17,"close":603.33,"volume":7493479,"rsi_14":34.27,"sma_20":611.0,"sma_60":613.01,"sma_120":572.08},{"date":"2025-10-15","open":607.61,"high":610.72,"low":600.43,"close":605.99,"volume":6504851,"rsi_14":75.71,"sma_20":607.58,"sma_60":613.02,"sma_120":572.98},{"date":"2025-10-16","open":607.65,"high":609.33,"low":598.76,"close":601.99,"volume":7594824,"rsi_14":35.36,"sma_20":607.92,"sma_60":612.94,"sma_120":573.83},{"date":"2025-10-17","open":600.94,"high":606.57,"low":599.72,"close":605.33,"volume":6910972,"rsi_14":59.96,"sma_20":609.35,"sma_60":612.54,"sma_120":574.7},{"date":"2025-10-20","open":608.05,"high":612.51,"low":608.05,"close":611.68,"volume":4086209,"rsi_14":100.0,"sma_20":611.69,"sma_60":612.45,"sma_120":575.6},{"date":"2025-10-21","open":611.84,"high":613.23,"low":610.5,"close":611.6,"volume":4216197,"rsi_14":98.77,"sma_20":613.1,"sma_60":612.6,"sma_120":576.49},{"date":"2025-10-22","open":612.33,"high":612.33,"low":604.4,"close":608.51,"volume":6961589,"rsi_14":66.7,"sma_20":613.43,"sma_60":612.54,"sma_120":577.33},{"date":"2025-10-23","open":608.78,"high":612.97,"low":608.53,"close":611.95,"volume":5851842,"rsi_14":52.66,"sma_20":616.42,"sma_60":612.5,"sma_120":578.13},{"date":"2025-10-24","open":616.39,"high":618.24,"low":615.68,"close":617.01,"volume":5694867,"rsi_14":100.0,"sma_20":617.76,"sma_60":612.81,"sma_120":579.01},{"date":"2025-10-27","open":622.15,"high":624.68,"low":621.58,"close":624.39,"volume":7804316,"rsi_14":100.0,"sma_20":620.99,"sma_60":613.89,"sma_120":579.98},{"date":"2025-10-28","open":626.09,"high":627.75,"low":624.04,"close":626.07,"volume":5625627,"rsi_14":100.0,"sma_20":625.42,"sma_60":616.49,"sma_120":580.94},{"date":"2025-10-29","open":627.58,"high":628.49,"low":622.28,"close":626.33,"volume":6104537,"rsi_14":100.0,"sma_20":629.05,"sma_60":618.35,"sma_120":581.88},{"date":"2025-10-30","open":623.21,"high":625.02,"low":619.54,"close":619.68,"volume":6243275,"rsi_14":3.73,"sma_20":629.72,"sma_60":619.72,"sma_120":582.77},{"date":"2025-10-31","open":624.24,"high":624.33,"low":618.94,"close":621.46,"volume":7058629,"rsi_14":21.15,"sma_20":628.98,"sma_60":621.02,"sma_120":583.53},{"date":"2025-11-03","open":624.81,"high":624.93,"low":619.6,"close":622.68,"volume":5568052,"rsi_14":70.58,"sma_20":618.1,"sma_60":606.33,"sma_120":584.27},{"date":"2025-11-04","open":616.12,"high":619.61,"low":614.68,"close":615.46,"volume":8390532,"rsi_14":59.19,"sma_20":618.39,"sma_60":606.94,"sma_120":584.94},{"date":"2025-11-05","open":615.07,"high":620.43,"low":614.31,"close":617.32,"volume":10261166,"rsi_14":65.52,"sma_20":618.59,"sma_60":607.47,"sma_120":585.61},{"date":"2025-11-06","open":616.43,"high":617.25,"low":609.35,"close":610.76,"volume":7099355,"rsi_14":55.16,"sma_20":618.55,"sma_60":607.86,"sma_120":586.19},{"date":"2025-11-07","open":608.63,"high":611.53,"low":602.51,"close":611.4,"volume":7571254,"rsi_14":49.7,"sma_20":619.37,"sma_60":608.26,"sma_120":586.78},{"date":"2025-11-10","open":617.15,"high":621.63,"low":615.14,"close":620.9,"volume":8424969,"rsi_14":58.25,"sma_20":620.21,"sma_60":608.84,"sma_120":587.46},{"date":"2025-11-11","open":619.6,"high":622.9,"low":618.52,"close":622.32,"volume":5639205,"rsi_14":62.64,"sma_20":621.17,"sma_60":609.45,"sma_120":588.22},{"date":"2025-11-12","open":624.05,"high":624.17,"low":620.53,"close":622.63,"volume":6090220,"rsi_14":60.37,"sma_20":622.01,"sma_60":610.12,"sma_120":588.99},{"date":"2025-11-13","open":620.1,"high":620.45,"low":611.02,"close":612.49,"volume":13065765,"rsi_14":46.01,"sma_20":622.54,"sma_60":610.64,"sma_120":589.71},{"date":"2025-11-14","open":606.31,"high":615.69,"low":604.4,"close":612.33,"volume":9681664,"rsi_14":37.79,"sma_20":622.89,"sma_60":611.2,"sma_120":590.33},{"date":"2025-11-17","open":610.26,"high":613.94,"low":603.39,"close":606.59,"volume":8902509,"rsi_14":31.78,"sma_20":622.63,"sma_60":611.52,"sma_120":590.92},{"date":"2025-11-18","open":603.3,"high":606.07,"low":597.63,"close":601.6,"volume":8542623,"rsi_14":28.75,"sma_20":622.13,"sma_60":611.79,"sma_120":591.46},{"date":"2025-11-19","open":602.11,"high":608.11,"low":600.28,"close":603.78,"volume":7449382,"rsi_14":35.2,"sma_20":621.89,"sma_60":612.06,"sma_120":592.03},{"date":"2025-11-20","open":613.21,"high":615.6,"low":594.03,"close":594.62,"volume":13984992,"rsi_14":28.03,"sma_20":621.02,"sma_60":612.15,"sma_120":592.48},{"date":"2025-11-21","open":596.89,"high":605.57,"low":593.06,"close":600.54,"volume":9821397,"rsi_14":33.17,"sma_20":620.19,"sma_60":612.31,"sma_120":592.97},{"date":"2025-11-24","open":603.86,"high":610.61,"low":602.89,"close":609.47,"volume":6242684,"rsi_14":45.56,"sma_20":619.43,"sma_60":612.67,"sma_120":593.53},{"date":"2025-11-25","open":609.31,"high":616.22,"low":605.55,"close":615.14,"volume":7389540,"rsi_14":48.47,"sma_20":618.88,"sma_60":613.2,"sma_120":594.16},{"date":"2025-11-26","open":617.52,"high":621.23,"low":616.72,"close":619.39,"volume":5323215,"rsi_14":56.25,"sma_20":618.53,"sma_60":613.76,"sma_120":594.78},{"date":"2025-11-28","open":620.46,"high":623.04,"low":620.14,"close":622.82,"volume":2953200,"rsi_14":57.95,"sma_20":618.69,"sma_60":614.29,"sma_120":595.42},{"date":"2025-12-01","open":618.62,"high":622.42,"low":618.55,"close":619.95,"volume":9191600,"rsi_14":49.28,"sma_20":618.61,"sma_60":614.8,"sma_120":596.01},{"date":"2025-12-02","open":621.43,"high":623.17,"low":619.06,"close":621.0,"volume":5280600,"rsi_14":48.98,"sma_20":618.53,"sma_60":615.3,"sma_120":596.63},{"date":"2025-12-03","open":620.2,"high":624.18,"low":619.39,"close":623.17,"volume":6338400,"rsi_14":50.41,"sma_20":618.92,"sma_60":615.81,"sma_120":597.24},{"date":"2025-12-04","open":624.52,"high":624.57,"low":620.91,"close":623.7,"volume":5147700,"rsi_14":59.83,"sma_20":619.24,"sma_60":616.31,"sma_120":597.91},{"date":"2025-12-05","open":624.69,"high":627.35,"low":623.88,"close":624.87,"volume":5693100,"rsi_14":60.8,"sma_20":619.95,"sma_60":616.74,"sma_120":598.55},{"date":"2025-12-08","open":625.74,"high":625.85,"low":621.12,"close":623.02,"volume":6876700,"rsi_14":65.16,"sma_20":620.54,"sma_60":617.14,"sma_120":599.21},{"date":"2025-12-09","open":622.59,"high":624.6,"low":622.07,"close":622.51,"volume":12849000,"rsi_14":71.05,"sma_20":620.62,"sma_60":617.48,"sma_120":599.87},{"date":"2025-12-10","open":622.05,"high":627.87,"low":620.9,"close":626.53,"volume":22457400,"rsi_14":72.09,"sma_20":620.83,"sma_60":617.91,"sma_120":600.57},{"date":"2025-12-11","open":624.39,"high":628.23,"low":621.69,"close":628.07,"volume":33921000,"rsi_14":88.1,"sma_20":621.11,"sma_60":618.37,"sma_120":601.24},{"date":"2025-12-12","open":627.17,"high":627.79,"low":618.92,"close":621.29,"volume":8534700,"rsi_14":73.18,"sma_20":621.55,"sma_60":618.66,"sma_120":601.8},{"date":"2025-12-15","open":624.95,"high":624.95,"low":619.01,"close":620.39,"volume":11337200,"rsi_14":64.87,"sma_20":621.96,"sma_60":618.9,"sma_120":602.35},{"date":"2025-12-16","open":618.99,"high":620.65,"low":615.13,"close":618.66,"volume":15819600,"rsi_14":55.36,"sma_20":622.57,"sma_60":619.06,"sma_120":602.85},{"date":"2025-12-17","open":619.63,"high":620.07,"low":611.67,"close":611.86,"volume":21356900,"rsi_14":39.34,"sma_20":623.08,"sma_60":619.16,"sma_120":603.27},{"date":"2025-12-18","open":617.51,"high":620.37,"low":615.05,"close":616.48,"volume":37062400,"rsi_14":41.32,"sma_20":623.72,"sma_60":619.36,"sma_120":603.72},{"date":"2025-12-19","open":618.43,"high":622.54,"low":618.31,"close":621.98,"volume":10487000,"rsi_14":52.58,"sma_20":625.1,"sma_60":619.71,"sma_120":604.22},{"date":"2025-12-22","open":625.13,"high":626.42,"low":623.96,"close":625.88,"volume":9850100,"rsi_14":53.88,"sma_20":626.29,"sma_60":620.04,"sma_120":604.72},{"date":"2025-12-23","open":625.1,"high":629.01,"low":625.08,"close":628.8,"volume":13798500,"rsi_14":54.71,"sma_20":627.18,"sma_60":620.42,"sma_120":605.2},{"date":"2025-12-24","open":628.8,"high":631.44,"low":628.67,"close":630.9,"volume":3275200,"rsi_14":56.38,"sma_20":627.89,"sma_60":620.79,"sma_120":605.73},{"date":"2025-12-26","open":631.26,"high":632.19,"low":630.01,"close":630.96,"volume":3852100,"rsi_14":55.21,"sma_20":628.38,"sma_60":621.13,"sma_120":606.27},{"date":"2025-12-29","open":628.44,"high":629.92,"low":627.09,"close":628.73,"volume":6579400,"rsi_14":54.73,"sma_20":628.59,"sma_60":621.42,"sma_120":606.76},{"date":"2025-12-30","open":628.34,"high":629.34,"low":627.55,"close":627.86,"volume":4180400,"rsi_14":54.25,"sma_20":628.9,"sma_60":621.69,"sma_120":607.23},{"date":"2025-12-31","open":628.08,"high":628.28,"low":623.11,"close":623.3,"volume":5556800,"rsi_14":44.17,"sma_20":628.93,"sma_60":621.85,"sma_120":607.68},{"date":"2026-01-02","open":626.79,"high":627.8,"low":621.39,"close":624.46,"volume":11337000,"rsi_14":43.67,"sma_20":628.9,"sma_60":622.07,"sma_120":608.13},{"date":"2026-01-05","open":627.52,"high":630.17,"low":627.37,"close":628.59,"volume":16175600,"rsi_14":56.98,"sma_20":629.06,"sma_60":622.3,"sma_120":608.64},{"date":"2026-01-06","open":628.77,"high":632.79,"low":628.66,"close":632.32,"volume":8672000,"rsi_14":61.95,"sma_20":629.35,"sma_60":622.62,"sma_120":609.16},{"date":"2026-01-07","open":632.69,"high":634.32,"low":630.06,"close":630.29,"volume":8820100,"rsi_14":61.53,"sma_20":629.63,"sma_60":623.18,"sma_120":609.63},{"date":"2026-01-08","open":629.61,"high":631.22,"low":628.38,"close":630.19,"volume":9017400,"rsi_14":72.93,"sma_20":629.93,"sma_60":623.58,"sma_120":610.11},{"date":"2026-01-09","open":631.27,"high":635.53,"low":629.93,"close":634.41,"volume":7864100,"rsi_14":72.63,"sma_20":630.23,"sma_60":624.08,"sma_120":610.61},{"date":"2026-01-12","open":631.31,"high":636.25,"low":631.28,"close":635.43,"volume":7929800,"rsi_14":68.7,"sma_20":630.51,"sma_60":624.54,"sma_120":611.12},{"date":"2026-01-13","open":635.77,"high":636.24,"low":631.93,"close":634.13,"volume":8860000,"rsi_14":63.54,"sma_20":631.07,"sma_60":625.05,"sma_120":611.58},{"date":"2026-01-14","open":631.61,"high":632.23,"low":627.14,"close":631.06,"volume":8683400,"rsi_14":53.69,"sma_20":631.52,"sma_60":625.46,"sma_120":612.01},{"date":"2026-01-15","open":634.87,"high":635.67,"low":631.82,"close":632.73,"volume":6937000,"rsi_14":53.03,"sma_20":632.14,"sma_60":625.78,"sma_120":612.44},{"date":"2026-01-16","open":634.06,"high":634.61,"low":630.8,"close":632.2,"volume":6733684,"rsi_14":52.03,"sma_20":633.08,"sma_60":626.1,"sma_120":612.86},{"date":"2026-01-20","open":622.93,"high":625.91,"low":618.42,"close":619.34,"volume":14877600,"rsi_14":38.62,"sma_20":633.14,"sma_60":626.25,"sma_120":613.19},{"date":"2026-01-21","open":621.2,"high":629.53,"low":619.84,"close":626.44,"volume":10403800,"rsi_14":48.5,"sma_20":633.27,"sma_60":626.46,"sma_120":613.58},{"date":"2026-01-22","open":630.55,"high":631.74,"low":627.89,"close":629.7,"volume":6085500,"rsi_14":56.93,"sma_20":633.46,"sma_60":626.65,"sma_120":614.02},{"date":"2026-01-23","open":629.01,"high":631.59,"low":628.11,"close":629.96,"volume":5850400,"rsi_14":56.07,"sma_20":633.52,"sma_60":626.71,"sma_120":614.54},{"date":"2026-01-26","open":631.15,"high":634.49,"low":630.64,"close":633.2,"volume":9007400,"rsi_14":55.18,"sma_20":633.64,"sma_60":626.8,"sma_120":615.01},{"date":"2026-01-27","open":634.52,"high":636.69,"low":633.97,"close":635.79,"volume":4339600,"rsi_14":54.01,"sma_20":633.88,"sma_60":626.93,"sma_120":615.53},{"date":"2026-01-28","open":637.13,"high":637.89,"low":634.32,"close":635.69,"volume":5568700,"rsi_14":56.53,"sma_20":634.23,"sma_60":627.17,"sma_120":616.01},{"date":"2026-01-29","open":636.52,"high":637.12,"low":625.97,"close":634.37,"volume":8697200,"rsi_14":54.92,"sma_20":634.56,"sma_60":627.36,"sma_120":616.49},{"date":"2026-01-30","open":632.36,"high":634.55,"low":628.09,"close":632.33,"volume":6562300,"rsi_14":47.43,"sma_20":635.01,"sma_60":627.49,"sma_120":616.91},{"date":"2026-02-02","open":630.3,"high":637.04,"low":630.2,"close":635.77,"volume":9490300,"rsi_14":50.39,"sma_20":635.58,"sma_60":627.8,"sma_120":617.37},{"date":"2026-02-03","open":636.42,"high":637.08,"low":625.27,"close":630.27,"volume":9702800,"rsi_14":45.9,"sma_20":635.67,"sma_60":627.99,"sma_120":617.73},{"date":"2026-02-04","open":631.05,"high":632.03,"low":623.17,"close":627.05,"volume":11322000,"rsi_14":45.75,"sma_20":635.4,"sma_60":628.23,"sma_120":618.05},{"date":"2026-02-05","open":622.41,"high":624.91,"low":617.7,"close":619.29,"volume":11714700,"rsi_14":37.37,"sma_20":634.85,"sma_60":628.34,"sma_120":618.3},{"date":"2026-02-06","open":622.89,"high":632.83,"low":622.37,"close":631.36,"volume":12987900,"rsi_14":49.35,"sma_20":634.91,"sma_60":628.48,"sma_120":618.66},{"date":"2026-02-09","open":630.2,"high":636.08,"low":629.24,"close":634.33,"volume":8883200,"rsi_14":63.66,"sma_20":634.9,"sma_60":628.66,"sma_120":619.05},{"date":"2026-02-10","open":635.14,"high":636.67,"low":632.16,"close":632.55,"volume":13629214,"rsi_14":56.2,"sma_20":634.76,"sma_60":628.79,"sma_120":619.46},{"date":"2026-02-11","open":636.54,"high":637.17,"low":629.92,"close":632.46,"volume":5327798,"rsi_14":53.04,"sma_20":634.68,"sma_60":629.1,"sma_120":619.87},{"date":"2026-02-12","open":634.61,"high":635.61,"low":621.94,"close":622.66,"volume":8951077,"rsi_14":43.48,"sma_20":634.25,"sma_60":629.24,"sma_120":620.22},{"date":"2026-02-13","open":623.1,"high":627.31,"low":619.31,"close":623.06,"volume":9312797,"rsi_14":40.45,"sma_20":633.77,"sma_60":629.49,"sma_120":620.5},{"date":"2026-02-17","open":621.94,"high":626.03,"low":617.68,"close":624.15,"volume":8680502,"rsi_14":38.75,"sma_20":633.36,"sma_60":629.84,"sma_120":620.82},{"date":"2026-02-18","open":625.27,"high":629.93,"low":624.16,"close":627.29,"volume":9509200,"rsi_14":42.31,"sma_20":633.76,"sma_60":630.21,"sma_120":621.13},{"date":"2026-02-19","open":625.11,"high":627.22,"low":622.98,"close":625.68,"volume":5212400,"rsi_14":42.09,"sma_20":633.73,"sma_60":630.7,"sma_120":621.43},{"date":"2026-02-20","open":623.65,"high":630.7,"low":623.2,"close":630.15,"volume":7482010,"rsi_14":48.09,"sma_20":633.75,"sma_60":631.17,"sma_120":621.74},{"date":"2026-02-23","open":628.74,"high":630.73,"low":621.93,"close":623.79,"volume":10868700,"rsi_14":40.06,"sma_20":633.44,"sma_60":631.38,"sma_120":622.03},{"date":"2026-02-24","open":623.26,"high":629.16,"low":621.52,"close":628.35,"volume":6903383,"rsi_14":48.43,"sma_20":633.2,"sma_60":631.57,"sma_120":622.39},{"date":"2026-02-25","open":630.91,"high":634.14,"low":630.91,"close":633.63,"volume":12062895,"rsi_14":55.33,"sma_20":633.09,"sma_60":631.78,"sma_120":622.77},{"date":"2026-02-26","open":633.64,"high":633.85,"low":625.56,"close":630.08,"volume":9431447,"rsi_14":59.47,"sma_20":632.81,"sma_60":631.88,"sma_120":623.08},{"date":"2026-02-27","open":624.4,"high":627.83,"low":623.11,"close":627.18,"volume":10471126,"rsi_14":45.64,"sma_20":632.44,"sma_60":631.97,"sma_120":623.38},{"date":"2026-03-02","open":620.56,"high":629.49,"low":619.83,"close":627.42,"volume":9143707,"rsi_14":42.3,"sma_20":632.2,"sma_60":632.05,"sma_120":623.67},{"date":"2026-03-03","open":617.18,"high":623.99,"low":612.17,"close":621.9,"volume":17793761,"rsi_14":39.03,"sma_20":631.5,"sma_60":631.99,"sma_120":623.9},{"date":"2026-03-04","open":623.09,"high":628.15,"low":621.3,"close":626.33,"volume":13389040,"rsi_14":44.15,"sma_20":631.29,"sma_60":632.01,"sma_120":624.16},{"date":"2026-03-05","open":623.66,"high":626.75,"low":617.7,"close":622.98,"volume":12163209,"rsi_14":50.23,"sma_20":631.08,"sma_60":631.94,"sma_120":624.34},{"date":"2026-03-06","open":615.55,"high":618.02,"low":612.24,"close":614.65,"volume":9739164,"rsi_14":42.31,"sma_20":630.85,"sma_60":631.78,"sma_120":624.46},{"date":"2026-03-09","open":609.25,"high":621.54,"low":605.55,"close":619.99,"volume":13885154,"rsi_14":46.39,"sma_20":630.28,"sma_60":631.7,"sma_120":624.59},{"date":"2026-03-10","open":619.79,"high":624.62,"low":616.8,"close":618.91,"volume":15553564,"rsi_14":42.65,"sma_20":629.5,"sma_60":631.55,"sma_120":624.73},{"date":"2026-03-11","open":619.58,"high":621.62,"low":615.55,"close":618.23,"volume":6335537,"rsi_14":43.3,"sma_20":628.78,"sma_60":631.35,"sma_120":624.86},{"date":"2026-03-12","open":613.43,"high":613.9,"low":608.65,"close":608.76,"volume":15452480,"rsi_14":32.43,"sma_20":627.59,"sma_60":631.11,"sma_120":624.89},{"date":"2026-03-13","open":611.78,"high":614.56,"low":604.53,"close":605.37,"volume":25527497,"rsi_14":34.08,"sma_20":626.72,"sma_60":630.83,"sma_120":624.87},{"date":"2026-03-16","open":610.96,"high":614.3,"low":609.79,"close":611.43,"volume":8303179,"rsi_14":35.69,"sma_20":626.13,"sma_60":630.68,"sma_120":624.87},{"date":"2026-03-17","open":614.59,"high":616.48,"low":612.5,"close":613.12,"volume":9941757,"rsi_14":31.66,"sma_20":625.57,"sma_60":630.67,"sma_120":624.91},{"date":"2026-03-18","open":610.93,"high":612.13,"low":604.41,"close":604.66,"volume":14276873,"rsi_14":29.08,"sma_20":624.44,"sma_60":630.45,"sma_120":624.9},{"date":"2026-03-19","open":600.45,"high":605.96,"low":598.86,"close":603.04,"volume":10271879,"rsi_14":29.71,"sma_20":623.3,"sma_60":630.1,"sma_120":624.91},{"date":"2026-03-20","open":601.73,"high":601.9,"low":590.94,"close":594.29,"volume":17685664,"rsi_14":25.68,"sma_20":621.49,"sma_60":629.57,"sma_120":624.8},{"date":"2026-03-23","open":603.15,"high":607.29,"low":599.37,"close":600.74,"volume":24014281,"rsi_14":34.69,"sma_20":620.33,"sma_60":629.1,"sma_120":624.76},{"date":"2026-03-24","open":596.96,"high":602.21,"low":595.66,"close":598.7,"volume":18363326,"rsi_14":29.28,"sma_20":618.84,"sma_60":628.56,"sma_120":624.67},{"date":"2026-03-25","open":603.69,"high":605.72,"low":599.67,"close":601.96,"volume":23288251,"rsi_14":34.25,"sma_20":617.25,"sma_60":628.07,"sma_120":624.6},{"date":"2026-03-26","open":597.62,"high":600.21,"low":591.05,"close":591.28,"volume":7712626,"rsi_14":33.04,"sma_20":615.29,"sma_60":627.44,"sma_120":624.43},{"date":"2026-03-27","open":588.96,"high":589.11,"low":580.33,"close":581.26,"volume":11707698,"rsi_14":23.14,"sma_20":612.89,"sma_60":626.63,"sma_120":624.16},{"date":"2026-03-30","open":586.67,"high":586.95,"low":576.77,"close":579.23,"volume":11839223,"rsi_14":22.83,"sma_20":610.38,"sma_60":625.86,"sma_120":623.86},{"date":"2026-03-31","open":585.64,"high":597.1,"low":584.79,"close":595.81,"volume":12447254,"rsi_14":36.83,"sma_20":608.97,"sma_60":625.35,"sma_120":623.71},{"date":"2026-04-01","open":599.31,"high":603.58,"low":598.52,"close":600.54,"volume":11332486,"rsi_14":44.19,"sma_20":607.58,"sma_60":624.85,"sma_120":623.57},{"date":"2026-04-02","open":592.5,"high":603.02,"low":591.3,"close":601.23,"volume":12780051,"rsi_14":46.43,"sma_20":606.39,"sma_60":624.29,"sma_120":623.45},{"date":"2026-04-06","open":601.16,"high":604.67,"low":600.85,"close":603.9,"volume":6316803,"rsi_14":44.19,"sma_20":605.75,"sma_60":623.82,"sma_120":623.5},{"date":"2026-04-07","open":601.82,"high":604.54,"low":596.75,"close":604.27,"volume":6690016,"rsi_14":43.27,"sma_20":604.87,"sma_60":623.35,"sma_120":623.47},{"date":"2026-04-08","open":619.98,"high":620.67,"low":615.5,"close":619.53,"volume":9805084,"rsi_14":57.41,"sma_20":604.8,"sma_60":623.07,"sma_120":623.57},{"date":"2026-04-09","open":618.53,"high":624.34,"low":617.59,"close":623.2,"volume":5498333,"rsi_14":60.21,"sma_20":604.95,"sma_60":622.83,"sma_120":623.69},{"date":"2026-04-10","open":624.5,"high":625.16,"low":621.9,"close":622.78,"volume":4609364,"rsi_14":66.44,"sma_20":605.55,"sma_60":622.61,"sma_120":623.83},{"date":"2026-04-13","open":620.93,"high":629.06,"low":620.16,"close":628.88,"volume":5158413,"rsi_14":66.29,"sma_20":606.63,"sma_60":622.53,"sma_120":624.0},{"date":"2026-04-14","open":630.38,"high":636.66,"low":630.37,"close":636.49,"volume":5042883,"rsi_14":70.85,"sma_20":607.79,"sma_60":622.56,"sma_120":624.17},{"date":"2026-04-15","open":637.32,"high":641.91,"low":636.37,"close":641.57,"volume":5165559,"rsi_14":71.45,"sma_20":609.12,"sma_60":622.69,"sma_120":624.39},{"date":"2026-04-16","open":642.63,"high":644.18,"low":640.28,"close":642.98,"volume":5882420,"rsi_14":81.7,"sma_20":610.94,"sma_60":623.05,"sma_120":624.65},{"date":"2026-04-17","open":647.29,"high":652.97,"low":646.97,"close":650.87,"volume":7815337,"rsi_14":96.72,"sma_20":613.24,"sma_60":623.42,"sma_120":624.94},{"date":"2026-04-20","open":649.72,"high":650.7,"low":647.28,"close":649.64,"volume":6384084,"rsi_14":97.75,"sma_20":615.92,"sma_60":623.72,"sma_120":625.19},{"date":"2026-04-21","open":651.03,"high":651.95,"low":644.05,"close":645.36,"volume":8514914,"rsi_14":90.34,"sma_20":618.07,"sma_60":623.95,"sma_120":625.33},{"date":"2026-04-22","open":650.08,"high":652.28,"low":649.19,"close":651.99,"volume":4537150,"rsi_14":90.63,"sma_20":620.64,"sma_60":624.23,"sma_120":625.51},{"date":"2026-04-23","open":650.33,"high":652.99,"low":643.78,"close":649.36,"volume":6519543,"rsi_14":86.88,"sma_20":622.92,"sma_60":624.42,"sma_120":625.67},{"date":"2026-04-24","open":651.49,"high":654.9,"low":649.92,"close":654.5,"volume":4793767,"rsi_14":87.35,"sma_20":626.0,"sma_60":624.7,"sma_120":625.93},{"date":"2026-04-27","open":653.76,"high":655.98,"low":652.93,"close":655.58,"volume":5319222,"rsi_14":87.49,"sma_20":629.72,"sma_60":625.02,"sma_120":626.19},{"date":"2026-04-28","open":652.5,"high":653.48,"low":650.11,"close":652.35,"volume":5527127,"rsi_14":79.09,"sma_20":633.39,"sma_60":625.32,"sma_120":626.41},{"date":"2026-04-29","open":651.71,"high":652.81,"low":649.36,"close":652.33,"volume":6301973,"rsi_14":77.61,"sma_20":636.22,"sma_60":625.56,"sma_120":626.68},{"date":"2026-04-30","open":655.08,"high":659.84,"low":651.24,"close":658.65,"volume":5948436,"rsi_14":80.57,"sma_20":639.14,"sma_60":626.0,"sma_120":627.0},{"date":"2026-05-01","open":661.15,"high":664.47,"low":660.45,"close":660.59,"volume":4930205,"rsi_14":79.09,"sma_20":642.12,"sma_60":626.53,"sma_120":627.38},{"date":"2026-05-04","open":660.06,"high":661.91,"low":655.47,"close":658.19,"volume":5962434,"rsi_14":72.02,"sma_20":644.84,"sma_60":627.15,"sma_120":627.74},{"date":"2026-05-05","open":661.64,"high":664.6,"low":661.39,"close":663.36,"volume":5052631,"rsi_14":72.07,"sma_20":647.8,"sma_60":627.65,"sma_120":628.07},{"date":"2026-05-06","open":667.5,"high":673.37,"low":667.2,"close":672.69,"volume":6441490,"rsi_14":75.93,"sma_20":650.47,"sma_60":628.26,"sma_120":628.46},{"date":"2026-05-07","open":673.85,"high":674.78,"low":668.96,"close":670.58,"volume":6260288,"rsi_14":69.13,"sma_20":652.84,"sma_60":628.86,"sma_120":628.83},{"date":"2026-05-08","open":673.73,"high":676.55,"low":673.4,"close":676.06,"volume":4348127,"rsi_14":73.69,"sma_20":655.51,"sma_60":629.55,"sma_120":629.33},{"date":"2026-05-11","open":675.1,"high":679.07,"low":675.1,"close":677.54,"volume":5693446,"rsi_14":80.38,"sma_20":657.95,"sma_60":630.43,"sma_120":629.84},{"date":"2026-05-12","open":675.49,"high":677.28,"low":670.84,"close":676.69,"volume":6073441,"rsi_14":76.18,"sma_20":659.97,"sma_60":631.3,"sma_120":630.39},{"date":"2026-05-13","open":676.92,"high":681.91,"low":674.23,"close":680.42,"volume":4917990,"rsi_14":82.17,"sma_20":661.92,"sma_60":632.2,"sma_120":631.02},{"date":"2026-05-14","open":681.74,"high":687.09,"low":681.66,"close":685.72,"volume":5369982,"rsi_14":82.23,"sma_20":664.06,"sma_60":633.15,"sma_120":631.68},{"date":"2026-05-15","open":680.05,"high":681.52,"low":676.46,"close":677.46,"volume":6448537,"rsi_14":69.67,"sma_20":665.39,"sma_60":633.98,"sma_120":632.34},{"date":"2026-05-18","open":678.19,"high":679.62,"low":672.28,"close":676.93,"volume":7585446,"rsi_14":73.22,"sma_20":666.76,"sma_60":634.73,"sma_120":632.95},{"date":"2026-05-19","open":673.59,"high":676.17,"low":670.59,"close":672.62,"volume":5664173,"rsi_14":67.74,"sma_20":668.13,"sma_60":635.51,"sma_120":633.45},{"date":"2026-05-20","open":674.35,"high":680.01,"low":672.77,"close":679.58,"volume":5302070,"rsi_14":68.09,"sma_20":669.51,"sma_60":636.33,"sma_120":633.95},{"date":"2026-05-21","open":677.1,"high":682.83,"low":675.64,"close":680.85,"volume":7335368,"rsi_14":67.72,"sma_20":671.09,"sma_60":637.09,"sma_120":634.44},{"date":"2026-05-22","open":684.1,"high":686.57,"low":682.48,"close":683.55,"volume":4319794,"rsi_14":72.06,"sma_20":672.55,"sma_60":637.95,"sma_120":634.91},{"date":"2026-05-26","open":687.64,"high":689.49,"low":686.07,"close":688.0,"volume":6633811,"rsi_14":71.7,"sma_20":674.17,"sma_60":638.93,"sma_120":635.45},{"date":"2026-05-27","open":688.34,"high":688.76,"low":685.91,"close":687.95,"volume":7386546,"rsi_14":66.06,"sma_20":675.96,"sma_60":639.91,"sma_120":635.98},{"date":"2026-05-28","open":687.75,"high":692.26,"low":686.84,"close":691.88,"volume":8477086,"rsi_14":71.61,"sma_20":677.94,"sma_60":641.05,"sma_120":636.52},{"date":"2026-05-29","open":692.97,"high":694.97,"low":691.86,"close":693.46,"volume":5080413,"rsi_14":69.16,"sma_20":679.69,"sma_60":642.13,"sma_120":637.07},{"date":"2026-06-01","open":692.51,"high":697.02,"low":691.91,"close":695.26,"volume":10051191,"rsi_14":69.39,"sma_20":681.43,"sma_60":643.31,"sma_120":637.63},{"date":"2026-06-02","open":694.03,"high":697.11,"low":693.75,"close":696.22,"volume":4750749,"rsi_14":71.31,"sma_20":683.34,"sma_60":644.64,"sma_120":638.21},{"date":"2026-06-03","open":695.05,"high":695.61,"low":690.83,"close":691.34,"volume":5970449,"rsi_14":61.62,"sma_20":684.74,"sma_60":645.8,"sma_120":638.75},{"date":"2026-06-04","open":689.47,"high":695.16,"low":688.88,"close":694.03,"volume":6630041,"rsi_14":59.36,"sma_20":685.81,"sma_60":647.02,"sma_120":639.28},{"date":"2026-06-05","open":689.69,"high":690.16,"low":674.28,"close":676.02,"volume":10846494,"rsi_14":48.67,"sma_20":686.08,"sma_60":647.96,"sma_120":639.65},{"date":"2026-06-08","open":681.47,"high":683.29,"low":676.72,"close":677.7,"volume":8867185,"rsi_14":50.69,"sma_20":686.16,"sma_60":649.08,"sma_120":640.09},{"date":"2026-06-09","open":681.71,"high":684.76,"low":662.38,"close":675.72,"volume":16197168,"rsi_14":52.93,"sma_20":686.07,"sma_60":650.22,"sma_120":640.53},{"date":"2026-06-10","open":672.35,"high":676.89,"low":664.93,"close":665.1,"volume":16472693,"rsi_14":37.21,"sma_20":685.49,"sma_60":651.08,"sma_120":640.88},{"date":"2026-06-11","open":668.14,"high":678.39,"low":664.06,"close":676.25,"volume":19974197,"rsi_14":46.54,"sma_20":685.28,"sma_60":652.11,"sma_120":641.39},{"date":"2026-06-12","open":679.09,"high":682.44,"low":673.84,"close":679.96,"volume":6327977,"rsi_14":47.34,"sma_20":684.99,"sma_60":653.33,"sma_120":641.89},{"date":"2026-06-15","open":689.28,"high":693.72,"low":689.24,"close":691.8,"volume":14068861,"rsi_14":52.54,"sma_20":685.71,"sma_60":654.78,"sma_120":642.44},{"date":"2026-06-16","open":691.8,"high":692.54,"low":687.43,"close":687.74,"volume":13324141,"rsi_14":49.87,"sma_20":686.25,"sma_60":656.31,"sma_120":642.94},{"date":"2026-06-17","open":688.74,"high":689.51,"low":677.66,"close":679.42,"volume":15029583,"rsi_14":42.52,"sma_20":686.6,"sma_60":657.6,"sma_120":643.35},{"date":"2026-06-18","open":687.29,"high":687.69,"low":683.7,"close":686.1,"volume":17747861,"rsi_14":45.84,"sma_20":686.92,"sma_60":659.03,"sma_120":643.79},{"date":"2026-06-22","open":687.16,"high":689.48,"low":683.0,"close":684.1,"volume":13367193,"rsi_14":43.7,"sma_20":687.09,"sma_60":660.37,"sma_120":644.22},{"date":"2026-06-23","open":674.38,"high":679.74,"low":673.05,"close":674.37,"volume":17581725,"rsi_14":38.78,"sma_20":686.62,"sma_60":661.72,"sma_120":644.58},{"date":"2026-06-24","open":675.7,"high":680.08,"low":671.71,"close":673.72,"volume":9676956,"rsi_14":40.54,"sma_20":685.91,"sma_60":663.27,"sma_120":644.95},{"date":"2026-06-25","open":679.15,"high":679.55,"low":670.62,"close":673.74,"volume":26289470,"rsi_14":38.78,"sma_20":685.2,"sma_60":664.85,"sma_120":645.36},{"date":"2026-06-26","open":669.96,"high":676.96,"low":668.1,"close":670.26,"volume":6007627,"rsi_14":45.04,"sma_20":684.01,"sma_60":666.06,"sma_120":645.7},{"date":"2026-06-29","open":677.01,"high":681.57,"low":672.93,"close":681.01,"volume":5703803,"rsi_14":50.76,"sma_20":683.29,"sma_60":667.37,"sma_120":646.11},{"date":"2026-06-30","open":681.32,"high":687.53,"low":680.99,"close":686.81,"volume":9892397,"rsi_14":55.01,"sma_20":682.77,"sma_60":668.77,"sma_120":646.53},{"date":"2026-07-01","open":684.73,"high":688.83,"low":682.3,"close":685.46,"volume":8659306,"rsi_14":61.27,"sma_20":682.13,"sma_60":670.1,"sma_120":646.96},{"date":"2026-07-02","open":686.98,"high":690.5,"low":680.22,"close":684.84,"volume":7012722,"rsi_14":54.65,"sma_20":681.7,"sma_60":671.41,"sma_120":647.38},{"date":"2026-07-06","open":688.11,"high":691.58,"low":687.0,"close":690.62,"volume":5610028,"rsi_14":55.92,"sma_20":681.43,"sma_60":672.57,"sma_120":647.82},{"date":"2026-07-07","open":689.58,"high":690.24,"low":684.99,"close":687.08,"volume":4847433,"rsi_14":44.8,"sma_20":681.88,"sma_60":673.6,"sma_120":648.22},{"date":"2026-07-08","open":683.1,"high":685.84,"low":679.73,"close":685.26,"volume":4839816,"rsi_14":46.41,"sma_20":682.16,"sma_60":674.61,"sma_120":648.61},{"date":"2026-07-09","open":686.95,"high":691.19,"low":685.29,"close":690.69,"volume":6423947,"rsi_14":57.77,"sma_20":682.81,"sma_60":675.61,"sma_120":649.07},{"date":"2026-07-10","open":691.25,"high":694.33,"low":687.63,"close":693.86,"volume":5326416,"rsi_14":55.12,"sma_20":684.15,"sma_60":676.54,"sma_120":649.55},{"date":"2026-07-13","open":691.6,"high":692.96,"low":687.54,"close":688.5,"volume":6637594,"rsi_14":52.02,"sma_20":684.66,"sma_60":677.29,"sma_120":649.99},{"date":"2026-07-14","open":690.21,"high":692.4,"low":688.2,"close":691.1,"volume":4610189,"rsi_14":64.1,"sma_20":685.12,"sma_60":678.06,"sma_120":650.55},{"date":"2026-07-15","open":693.27,"high":694.5,"low":689.58,"close":693.8,"volume":4132846,"rsi_14":66.65,"sma_20":685.12,"sma_60":678.74,"sma_120":651.08},{"date":"2026-07-16","open":691.98,"high":693.55,"low":687.43,"close":690.14,"volume":4763996,"rsi_14":62.43,"sma_20":685.14,"sma_60":679.39,"sma_120":651.55},{"date":"2026-07-17","open":682.12,"high":686.87,"low":680.92,"close":683.17,"volume":5679326,"rsi_14":60.84,"sma_20":685.23,"sma_60":679.98,"sma_120":651.97},{"date":"2026-07-20","open":686.67,"high":688.2,"low":681.57,"close":682.21,"volume":5360312,"rsi_14":51.21,"sma_20":684.93,"sma_60":680.46,"sma_120":652.34},{"date":"2026-07-21","open":685.95,"high":688.49,"low":684.03,"close":687.87,"volume":4075463,"rsi_14":51.07,"sma_20":685.02,"sma_60":681.07,"sma_120":652.74},{"date":"2026-07-22","open":686.29,"high":689.4,"low":686.02,"close":687.03,"volume":3418281,"rsi_14":51.6,"sma_20":685.56,"sma_60":681.58,"sma_120":653.14},{"date":"2026-07-23","open":679.55,"high":682.55,"low":675.75,"close":678.61,"volume":4983109,"rsi_14":44.53,"sma_20":685.7,"sma_60":681.93,"sma_120":653.47},{"date":"2026-07-24","open":678.8,"high":683.55,"low":677.7,"close":679.14,"volume":6311566,"rsi_14":38.89,"sma_20":685.87,"sma_60":682.34,"sma_120":653.83},{"date":"2026-07-27","open":684.69,"high":685.24,"low":676.39,"close":679.31,"volume":5232222,"rsi_14":41.95,"sma_20":686.33,"sma_60":682.76,"sma_120":654.16},{"date":"2026-07-28","open":679.45,"high":682.75,"low":676.48,"close":680.96,"volume":5089979,"rsi_14":45.53,"sma_20":686.32,"sma_60":683.1,"sma_120":654.55},{"date":"2026-07-29","open":680.12,"high":682.63,"low":670.15,"close":670.63,"volume":7970667,"rsi_14":31.08,"sma_20":685.51,"sma_60":683.24,"sma_120":654.88},{"date":"2026-07-30","open":676.54,"high":682.44,"low":675.21,"close":681.79,"volume":6094824,"rsi_14":40.11,"sma_20":685.33,"sma_60":683.6,"sma_120":655.37},{"date":"2026-07-31","open":684.5,"high":688.35,"low":678.06,"close":686.65,"volume":7715429,"rsi_14":48.47,"sma_20":685.42,"sma_60":683.95,"sma_120":655.8},{"date":"2026-08-03","open":688.83,"high":697.31,"low":688.61,"close":696.4,"volume":7283200,"rsi_14":53.92,"sma_20":685.71,"sma_60":684.32,"sma_120":656.29},{"date":"2026-08-04","open":699.16,"high":710.91,"low":699.07,"close":708.98,"volume":6566432,"rsi_14":59.79,"sma_20":686.8,"sma_60":684.92,"sma_120":656.89},{"date":"2026-08-05","open":713.14,"high":714.16,"low":707.32,"close":707.6,"volume":5225692,"rsi_14":61.56,"sma_20":687.92,"sma_60":685.41,"sma_120":657.48},{"date":"2026-08-06","open":707.93,"high":709.46,"low":705.43,"close":706.4,"volume":4668740,"rsi_14":66.77,"sma_20":688.71,"sma_60":685.86,"sma_120":658.15},{"date":"2026-08-07","open":708.73,"high":711.37,"low":707.44,"close":710.71,"volume":4653131,"rsi_14":69.58,"sma_20":689.55,"sma_60":686.4,"sma_120":658.85},{"date":"2026-08-10","open":710.31,"high":712.44,"low":709.5,"close":710.65,"volume":6689257,"rsi_14":66.89,"sma_20":690.65,"sma_60":686.87,"sma_120":659.54},{"date":"2026-08-11","open":711.96,"high":712.0,"low":707.0,"close":708.42,"volume":5169306,"rsi_14":65.53,"sma_20":691.52,"sma_60":687.21,"sma_120":660.18},{"date":"2026-08-12","open":712.12,"high":712.26,"low":708.93,"close":710.17,"volume":4919055,"rsi_14":75.47,"sma_20":692.34,"sma_60":687.72,"sma_120":660.85},{"date":"2026-08-13","open":712.3,"high":716.39,"low":711.61,"close":714.95,"volume":4590039},{"date":"2026-08-14","open":715.63,"high":715.89,"low":712.8,"close":713.61,"volume":4236446,"rsi_14":75.45,"sma_20":695.1,"sma_60":688.98,"sma_120":662.24},{"date":"2026-08-17","open":713.5,"high":714.04,"low":710.1,"close":710.27,"volume":5745007},{"date":"2026-08-18","open":706.61,"high":707.35,"low":704.96,"close":705.4,"volume":5278550,"rsi_14":77.25,"sma_20":697.38,"sma_60":689.83,"sma_120":663.46},{"date":"2026-08-19","open":708.19,"high":710.1,"low":706.1,"close":706.91,"volume":7021780,"rsi_14":73.28,"sma_20":698.38,"sma_60":690.19,"sma_120":664.07},{"date":"2026-08-20","open":704.05,"high":706.08,"low":700.47,"close":701.01,"volume":8458614,"rsi_14":63.05,"sma_20":699.5,"sma_60":690.37,"sma_120":664.65},{"date":"2026-08-21","open":704.07,"high":705.8,"low":702.44,"close":703.71,"volume":10712821,"rsi_14":57.62,"sma_20":700.73,"sma_60":690.6,"sma_120":665.25},{"date":"2026-08-24","open":702.97,"high":703.39,"low":700.53,"close":701.83,"volume":7737474,"rsi_14":40.45,"sma_20":701.85,"sma_60":690.73,"sma_120":665.89},{"date":"2026-08-25","open":704.28,"high":704.84,"low":701.45,"close":704.02,"volume":4324492,"rsi_14":45.37,"sma_20":703.01,"sma_60":690.87,"sma_120":666.5},{"date":"2026-08-26","open":702.9,"high":705.32,"low":702.23,"close":704.2,"volume":7157818,"rsi_14":47.02,"sma_20":704.68,"sma_60":690.99,"sma_120":667.15},{"date":"2026-08-27","open":706.39,"high":709.96,"low":705.21,"close":708.75,"volume":6755739,"rsi_14":47.43,"sma_20":706.03,"sma_60":691.16,"sma_120":667.9},{"date":"2026-08-28","open":709.39,"high":712.67,"low":706.26,"close":707.24,"volume":8084538,"rsi_14":45.63,"sma_20":707.06,"sma_60":691.39,"sma_120":668.6},{"date":"2026-08-31","open":705.36,"high":705.94,"low":702.96,"close":704.89,"volume":5741591,"rsi_14":45.67,"sma_20":707.5,"sma_60":691.54,"sma_120":669.28},{"date":"2026-09-01","open":700.45,"high":702.91,"low":698.14,"close":700.28,"volume":6486903,"rsi_14":38.05,"sma_20":707.05,"sma_60":691.91,"sma_120":669.93},{"date":"2026-09-02","open":700.85,"high":704.53,"low":700.18,"close":703.41,"volume":7750796,"rsi_14":35.61,"sma_20":706.84,"sma_60":692.31,"sma_120":670.69},{"date":"2026-09-03","open":705.82,"high":711.51,"low":705.51,"close":710.72,"volume":8594521,"rsi_14":46.8,"sma_20":707.05,"sma_60":692.86,"sma_120":671.54},{"date":"2026-09-04","open":709.72,"high":710.45,"low":706.9,"close":708.01,"volume":6816157,"rsi_14":47.57,"sma_20":706.93,"sma_60":693.54,"sma_120":672.31},{"date":"2026-09-08","open":706.98,"high":707.51,"low":703.37,"close":704.07,"volume":7827554},{"date":"2026-09-09","open":702.35,"high":702.71,"low":699.49,"close":700.87,"volume":4300871,"rsi_14":43.46,"sma_20":706.22,"sma_60":694.29,"sma_120":673.81},{"date":"2026-09-10","open":696.78,"high":698.64,"low":695.54,"close":696.65,"volume":18313415},{"date":"2026-09-11","open":703.0,"high":704.5,"low":701.93,"close":702.56,"volume":5797972,"rsi_14":48.79,"sma_20":704.92,"sma_60":694.55,"sma_120":675.43},{"date":"2026-09-14","open":697.78,"high":701.85,"low":696.72,"close":699.3,"volume":6801322,"rsi_14":47.42,"sma_20":704.21,"sma_60":694.85,"sma_120":676.22},{"date":"2026-09-15","open":698.77,"high":698.94,"low":695.09,"close":696.2,"volume":9657887},{"date":"2026-09-16","open":698.17,"high":700.1,"low":689.04,"close":693.24,"volume":14168408,"rsi_14":39.61,"sma_20":702.89,"sma_60":695.1,"sma_120":677.73},{"date":"2026-09-17","open":701.6,"high":701.88,"low":698.61,"close":701.03,"volume":9903368,"rsi_14":43.18,"sma_20":702.6,"sma_60":695.51,"sma_120":678.62},{"date":"2026-09-18","open":701.58,"high":702.19,"low":698.5,"close":701.78,"volume":9594039,"rsi_14":45.06,"sma_20":702.64,"sma_60":695.95,"sma_120":679.61},{"date":"2026-09-21","open":706.19,"high":714.08,"low":705.96,"close":712.78,"volume":8859824,"rsi_14":56.17,"sma_20":703.09,"sma_60":696.56,"sma_120":680.71},{"date":"2026-09-22","open":713.28,"high":714.3,"low":711.98,"close":712.78,"volume":20729716,"rsi_14":60.54,"sma_20":703.64,"sma_60":697.27,"sma_120":681.67},{"date":"2026-09-23","open":712.13,"high":712.38,"low":706.36,"close":707.6,"volume":13808941},{"date":"2026-09-24","open":704.07,"high":708.59,"low":703.35,"close":706.99,"volume":9419662,"rsi_14":46.64,"sma_20":703.96,"sma_60":698.05,"sma_120":683.41},{"date":"2026-09-25","open":708.44,"high":711.64,"low":706.17,"close":710.79,"volume":5468190,"rsi_14":52.49,"sma_20":704.06,"sma_60":698.47,"sma_120":684.29},{"date":"2026-09-28","open":706.29,"high":707.33,"low":701.97,"close":703.61,"volume":8539385},{"date":"2026-09-29","open":704.82,"high":705.0,"low":700.74,"close":702.46,"volume":7643258,"rsi_14":51.43,"sma_20":703.76,"sma_60":698.98,"sma_120":685.78},{"date":"2026-09-30","open":704.58,"high":707.2,"low":700.56,"close":700.86,"volume":9876125,"rsi_14":53.8,"sma_20":703.78,"sma_60":699.21,"sma_120":686.41},{"date":"2026-10-01","open":702.55,"high":703.73,"low":697.47,"close":702.35,"volume":8433749,"rsi_14":49.71,"sma_20":703.73,"sma_60":699.5,"sma_120":687.06},{"date":"2026-10-02","open":708.31,"high":710.2,"low":705.12,"close":707.54,"volume":6612533,"rsi_14":57.95,"sma_20":703.57,"sma_60":699.78,"sma_120":687.7},{"date":"2026-10-05","open":707.44,"high":713.86,"low":707.42,"close":712.32,"volume":6172916},{"date":"2026-10-06","open":715.21,"high":718.47,"low":715.09,"close":716.2,"volume":4568431,"rsi_14":71.09,"sma_20":704.39,"sma_60":700.55,"sma_120":688.92},{"date":"2026-10-07","open":713.06,"high":715.05,"low":711.06,"close":714.34,"volume":4675948,"rsi_14":63.84,"sma_20":705.07,"sma_60":700.94,"sma_120":689.5},{"date":"2026-10-08","open":712.25,"high":714.27,"low":708.16,"close":711.28,"volume":4763330,"rsi_14":59.48,"sma_20":705.81,"sma_60":701.23,"sma_120":689.99},{"date":"2026-10-09","open":713.54,"high":716.43,"low":712.54,"close":715.59,"volume":4345835,"rsi_14":53.19,"sma_20":706.45,"sma_60":701.65,"sma_120":690.52},{"date":"2026-10-12","open":715.81,"high":716.41,"low":714.26,"close":715.13,"volume":3635491,"rsi_14":52.71,"sma_20":707.25,"sma_60":702.19,"sma_120":691.08},{"date":"2026-10-13","open":714.54,"high":715.84,"low":713.27,"close":715.2,"volume":4959098,"rsi_14":59.57,"sma_20":708.19,"sma_60":702.73,"sma_120":691.59},{"date":"2026-10-14","open":712.32,"high":713.62,"low":704.76,"close":707.43,"volume":6228217,"rsi_14":50.54,"sma_20":708.91,"sma_60":703.06,"sma_120":692.06},{"date":"2026-10-15","open":704.33,"high":710.4,"low":702.69,"close":709.43,"volume":6035492,"rsi_14":48.48,"sma_20":709.32,"sma_60":703.43,"sma_120":692.51},{"date":"2026-10-16","open":710.75,"high":710.85,"low":699.19,"close":701.61,"volume":6095662,"rsi_14":47.82,"sma_20":709.32,"sma_60":703.82,"sma_120":692.87},{"date":"2026-10-19","open":705.27,"high":708.17,"low":703.98,"close":704.6,"volume":5588525,"rsi_14":52.33,"sma_20":708.91,"sma_60":704.24,"sma_120":693.29},{"date":"2026-10-20","open":704.01,"high":709.81,"low":702.49,"close":706.8,"volume":5798006,"rsi_14":56.51,"sma_20":708.62,"sma_60":704.7,"sma_120":693.73},{"date":"2026-10-21","open":708.84,"high":711.83,"low":706.33,"close":710.72,"volume":6210315,"rsi_14":58.36,"sma_20":708.77,"sma_60":705.2,"sma_120":694.15},{"date":"2026-10-22","open":704.41,"high":705.66,"low":699.68,"close":702.3,"volume":6041430,"rsi_14":45.07,"sma_20":708.53,"sma_60":705.72,"sma_120":694.48},{"date":"2026-10-23","open":698.61,"high":701.77,"low":697.39,"close":698.58,"volume":4649122,"rsi_14":36.92,"sma_20":707.92,"sma_60":706.0,"sma_120":694.8}],"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 S&P 500 ETF","phase":"above-fold","symbol_resolved":true}