{"status":"ok","report":{"etf":{"aum":2308925030000.0,"as_of":"2026-07-04","issuer":"Vanguard","source":"yfinance","category":"Large Blend","holdings":[{"name":"NVIDIA Corp","ticker":"NVDA","weight":6.7},{"name":"Apple Inc","ticker":"AAPL","weight":6.29},{"name":"Microsoft Corp","ticker":"MSFT","weight":4.59},{"name":"Amazon.com Inc","ticker":"AMZN","weight":3.59},{"name":"Alphabet Inc Class A","ticker":"GOOGL","weight":3.04},{"name":"Broadcom Inc","ticker":"AVGO","weight":2.91},{"name":"Alphabet Inc Class C","ticker":"GOOG","weight":2.39},{"name":"Meta Platforms Inc Class A","ticker":"META","weight":1.9},{"name":"Tesla Inc","ticker":"TSLA","weight":1.69},{"name":"Micron Technology Inc","ticker":"MU","weight":1.5}],"base_index":"CRSP US Total Market","aum_display":"$2.31T","expense_ratio":0.03,"dividend_yield":1.01,"holdings_count":10,"tracking_error":null},"meta":{"sections":{"prices":{"as_of":"2026-10-22","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-22","status":"available"},"etf_profile":{"as_of":"2026-07-04","status":"available"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-22","status":"available"},"supply_demand":{"reason":"kr_only","status":"unavailable_market"}},"generated_at":"2026-10-23T09:37:02.636536+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":44.9,"direction":null,"percentile":45},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-0.4,"direction":"higher_better","percentile":47}],"summary":"RSI 45","percentile":41}},"is_etf":true,"signals":[],"summary":"Vanguard Total Stock Market Index Fund ETF Shares(VTI)은(는) CRSP US Total Market를 추종하는 ETF입니다, 순자산 $2.31T. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":1.04,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.04%","value_pct":1.04},"growth":null,"safety":null,"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":1.0433},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-0.17746949536535794,"grade":"D","trend":"하락","atr_14":3.69334285714286,"rsi_14":44.882411394501446,"sma_20":378.1445,"sma_60":377.9335000000001,"comment":"하락 추세, RSI 45","analysis":"RSI(14) 44.9로 중립 구간입니다. MACD(-0.18)가 시그널선(0.28)을 하회합니다(데드크로스). SMA20 378, SMA60 378 — 혼조세입니다. 볼린저밴드 373~384 (현재 위치 20%).","bb_lower":372.66830615755794,"bb_upper":383.62069384244205,"macd_signal":0.2757221586624253},"change_pct":-1.12,"chart_data":[{"date":"2024-11-25","open":292.36,"high":293.15,"low":290.63,"close":291.67,"volume":3384633},{"date":"2024-11-26","open":292.13,"high":293.06,"low":291.58,"close":292.73,"volume":3292833},{"date":"2024-11-27","open":292.81,"high":293.15,"low":291.12,"close":291.9,"volume":2730493,"rsi_14":56.19},{"date":"2024-11-29","open":292.63,"high":294.04,"low":292.4,"close":293.53,"volume":1811688,"rsi_14":76.39},{"date":"2024-12-02","open":293.96,"high":294.4,"low":293.47,"close":294.08,"volume":3583654,"rsi_14":100.0,"sma_20":299.39},{"date":"2024-12-03","open":294.04,"high":294.22,"low":293.31,"close":294.08,"volume":2101218,"rsi_14":100.0,"sma_20":299.73},{"date":"2024-12-04","open":295.11,"high":296.21,"low":294.81,"close":296.06,"volume":3258052,"rsi_14":100.0,"sma_20":300.79},{"date":"2024-12-05","open":296.21,"high":296.36,"low":295.15,"close":295.24,"volume":2183413,"rsi_14":70.63,"sma_20":301.05},{"date":"2024-12-06","open":295.93,"high":296.55,"low":295.64,"close":296.06,"volume":2332856,"rsi_14":77.3,"sma_20":301.63},{"date":"2024-12-09","open":296.14,"high":296.26,"low":293.99,"close":294.17,"volume":2953904,"rsi_14":30.32,"sma_20":301.76},{"date":"2024-12-10","open":294.64,"high":294.64,"low":292.75,"close":293.07,"volume":2557081,"rsi_14":21.54,"sma_20":301.15},{"date":"2024-12-11","open":294.64,"high":295.91,"low":294.5,"close":295.43,"volume":2235306,"rsi_14":68.08,"sma_20":301.04,"sma_60":300.35},{"date":"2024-12-12","open":295.11,"high":295.18,"low":293.7,"close":293.74,"volume":2119999,"rsi_14":58.35,"sma_20":300.45,"sma_60":300.52},{"date":"2024-12-13","open":294.64,"high":294.91,"low":292.78,"close":293.6,"volume":2279188,"rsi_14":0.0,"sma_20":300.3,"sma_60":300.6},{"date":"2024-12-16","open":294.22,"high":295.38,"low":294.08,"close":294.79,"volume":2545400,"rsi_14":89.05,"sma_20":300.74,"sma_60":300.84},{"date":"2024-12-17","open":293.62,"high":293.84,"low":292.68,"close":293.33,"volume":3059944,"rsi_14":42.66,"sma_20":300.63,"sma_60":300.84},{"date":"2024-12-18","open":293.43,"high":294.18,"low":283.83,"close":284.26,"volume":3890871,"rsi_14":10.18,"sma_20":299.72,"sma_60":300.66},{"date":"2024-12-19","open":286.8,"high":287.5,"low":283.75,"close":283.86,"volume":4826208,"rsi_14":0.0,"sma_20":297.29,"sma_60":299.81},{"date":"2024-12-20","open":282.51,"high":289.46,"low":282.02,"close":287.09,"volume":3836973,"rsi_14":25.42,"sma_20":294.9,"sma_60":298.96},{"date":"2024-12-23","open":287.27,"high":288.9,"low":285.32,"close":288.72,"volume":3704509,"rsi_14":90.74,"sma_20":293.04,"sma_60":298.23},{"date":"2024-12-24","open":289.28,"high":291.83,"low":288.96,"close":291.78,"volume":2642219,"rsi_14":100.0,"sma_20":292.25,"sma_60":297.63},{"date":"2024-12-26","open":291.11,"high":292.43,"low":290.23,"close":291.95,"volume":4309083,"rsi_14":100.0,"sma_20":293.96,"sma_60":297.22},{"date":"2024-12-27","open":290.02,"high":290.61,"low":286.74,"close":288.79,"volume":3636790,"rsi_14":50.54,"sma_20":295.46,"sma_60":296.92},{"date":"2024-12-30","open":285.65,"high":287.26,"low":283.59,"close":285.59,"volume":4968522,"rsi_14":2.56,"sma_20":295.46,"sma_60":296.38},{"date":"2024-12-31","open":286.57,"high":286.89,"low":283.88,"close":284.6,"volume":3893235,"rsi_14":0.0,"sma_20":294.46,"sma_60":295.48},{"date":"2025-01-02","open":286.21,"high":287.29,"low":282.18,"close":284.06,"volume":3799816,"rsi_14":0.0,"sma_20":292.6,"sma_60":294.61},{"date":"2025-01-03","open":285.44,"high":288.08,"low":284.98,"close":287.79,"volume":2729826,"rsi_14":70.9,"sma_20":290.94,"sma_60":293.77},{"date":"2025-01-06","open":289.9,"high":291.56,"low":288.65,"close":289.4,"volume":3678616,"rsi_14":90.82,"sma_20":290.93,"sma_60":293.15},{"date":"2025-01-07","open":290.52,"high":290.55,"low":285.18,"close":286.17,"volume":3316993,"rsi_14":33.27,"sma_20":292.11,"sma_60":292.9},{"date":"2025-01-08","open":286.18,"high":287.0,"low":284.31,"close":286.44,"volume":2971327,"rsi_14":7.58,"sma_20":292.71,"sma_60":293.04},{"date":"2025-01-10","open":284.84,"high":284.84,"low":281.08,"close":282.14,"volume":4403722,"rsi_14":3.4,"sma_20":292.42,"sma_60":292.94},{"date":"2025-01-13","open":279.88,"high":282.71,"low":279.52,"close":282.6,"volume":3633299,"rsi_14":14.45,"sma_20":290.93,"sma_60":292.44},{"date":"2025-01-14","open":284.21,"high":284.54,"low":281.37,"close":283.24,"volume":3803662,"rsi_14":20.36,"sma_20":289.39,"sma_60":291.88},{"date":"2025-01-15","open":287.45,"high":289.01,"low":286.92,"close":288.43,"volume":2815260,"rsi_14":100.0,"sma_20":288.89,"sma_60":291.24},{"date":"2025-01-16","open":288.94,"high":289.37,"low":287.67,"close":288.22,"volume":3130287,"rsi_14":96.43,"sma_20":289.61,"sma_60":290.99},{"date":"2025-01-17","open":290.86,"high":291.78,"low":290.13,"close":290.88,"volume":2603208,"rsi_14":92.49,"sma_20":292.95,"sma_60":291.4},{"date":"2025-01-21","open":292.4,"high":293.84,"low":291.57,"close":293.76,"volume":3893465,"rsi_14":100.0,"sma_20":295.64,"sma_60":292.18},{"date":"2025-01-22","open":295.19,"high":295.88,"low":294.87,"close":295.2,"volume":3515706,"rsi_14":100.0,"sma_20":297.36,"sma_60":293.12},{"date":"2025-01-23","open":294.84,"high":296.75,"low":294.63,"close":296.75,"volume":2647808,"rsi_14":100.0,"sma_20":299.53,"sma_60":293.88},{"date":"2025-01-24","open":296.83,"high":297.23,"low":295.39,"close":295.89,"volume":2359005,"rsi_14":64.23,"sma_20":300.81,"sma_60":294.43},{"date":"2025-01-27","open":289.7,"high":292.24,"low":289.15,"close":291.76,"volume":5321294,"rsi_14":0.0,"sma_20":300.3,"sma_60":294.91},{"date":"2025-01-28","open":292.55,"high":294.72,"low":290.88,"close":294.27,"volume":2717273,"rsi_14":37.78,"sma_20":300.06,"sma_60":295.57},{"date":"2025-01-29","open":293.94,"high":294.22,"low":291.63,"close":293.01,"volume":2620205,"rsi_14":66.58,"sma_20":299.11,"sma_60":296.49},{"date":"2025-01-30","open":294.12,"high":295.69,"low":292.92,"close":294.84,"volume":2891224,"rsi_14":59.37,"sma_20":298.84,"sma_60":297.53},{"date":"2025-01-31","open":295.81,"high":297.16,"low":292.87,"close":293.23,"volume":3338461,"rsi_14":53.28,"sma_20":299.22,"sma_60":298.38},{"date":"2025-02-03","open":288.05,"high":292.35,"low":287.44,"close":291.09,"volume":5037717,"rsi_14":0.0,"sma_20":298.41,"sma_60":298.61},{"date":"2025-02-04","open":291.29,"high":293.37,"low":290.91,"close":293.2,"volume":2601945,"rsi_14":49.65,"sma_20":298.46,"sma_60":299.03},{"date":"2025-02-05","open":292.88,"high":294.58,"low":291.75,"close":294.56,"volume":2226229,"rsi_14":100.0,"sma_20":298.38,"sma_60":299.34},{"date":"2025-02-06","open":295.33,"high":295.45,"low":293.53,"close":295.29,"volume":2899806,"rsi_14":100.0,"sma_20":298.91,"sma_60":299.47},{"date":"2025-02-07","open":295.53,"high":296.24,"low":292.32,"close":292.65,"volume":3631954,"rsi_14":44.07,"sma_20":298.99,"sma_60":299.43},{"date":"2025-02-10","open":294.18,"high":294.83,"low":293.54,"close":294.52,"volume":2623947,"rsi_14":49.63,"sma_20":299.37,"sma_60":299.22},{"date":"2025-02-11","open":293.36,"high":294.68,"low":293.32,"close":294.36,"volume":2719884,"rsi_14":40.13,"sma_20":299.63,"sma_60":299.04},{"date":"2025-02-12","open":291.55,"high":293.95,"low":290.92,"close":293.39,"volume":3283547,"rsi_14":0.0,"sma_20":299.11,"sma_60":299.08},{"date":"2025-02-13","open":294.14,"high":296.54,"low":293.41,"close":296.46,"volume":3066774,"rsi_14":75.91,"sma_20":300.07,"sma_60":299.26},{"date":"2025-02-14","open":296.57,"high":297.11,"low":296.08,"close":296.42,"volume":2376958,"rsi_14":98.73,"sma_20":300.56,"sma_60":299.55},{"date":"2025-02-18","open":296.94,"high":297.26,"low":295.81,"close":297.25,"volume":2851508,"rsi_14":95.51,"sma_20":301.29,"sma_60":299.75},{"date":"2025-02-19","open":296.43,"high":297.94,"low":296.26,"close":297.67,"volume":2566589,"rsi_14":100.0,"sma_20":302.38,"sma_60":300.13},{"date":"2025-02-20","open":297.09,"high":297.28,"low":294.49,"close":296.07,"volume":2863850,"rsi_14":20.87,"sma_20":302.28,"sma_60":300.55},{"date":"2025-02-21","open":296.32,"high":296.37,"low":290.32,"close":290.6,"volume":3595026,"rsi_14":5.64,"sma_20":301.99,"sma_60":300.51},{"date":"2025-02-24","open":291.62,"high":292.0,"low":288.61,"close":289.12,"volume":4465439,"rsi_14":0.0,"sma_20":300.39,"sma_60":300.24},{"date":"2025-02-25","open":289.11,"high":289.53,"low":285.32,"close":287.69,"volume":3509185,"rsi_14":0.0,"sma_20":298.23,"sma_60":299.74},{"date":"2025-02-26","open":288.62,"high":290.38,"low":286.63,"close":287.78,"volume":2807312,"rsi_14":3.26,"sma_20":295.77,"sma_60":299.14},{"date":"2025-02-27","open":289.05,"high":289.49,"low":283.22,"close":283.33,"volume":2747256,"rsi_14":1.64,"sma_20":293.71,"sma_60":298.62},{"date":"2025-02-28","open":283.44,"high":287.94,"low":282.19,"close":287.7,"volume":3485767,"rsi_14":50.06,"sma_20":292.16,"sma_60":297.75},{"date":"2025-03-03","open":288.63,"high":289.42,"low":280.63,"close":282.54,"volume":7835571,"rsi_14":31.25,"sma_20":291.61,"sma_60":297.11},{"date":"2025-03-04","open":280.08,"high":283.27,"low":276.44,"close":279.01,"volume":6449645,"rsi_14":33.48,"sma_20":290.11,"sma_60":296.08},{"date":"2025-03-05","open":278.98,"high":282.96,"low":277.25,"close":282.19,"volume":3662336,"rsi_14":26.76,"sma_20":288.27,"sma_60":294.66},{"date":"2025-03-06","open":278.44,"high":280.68,"low":275.61,"close":276.94,"volume":4836315,"rsi_14":26.56,"sma_20":287.49,"sma_60":293.35},{"date":"2025-03-07","open":276.17,"high":278.95,"low":273.11,"close":278.25,"volume":3868701,"rsi_14":46.06,"sma_20":285.08,"sma_60":291.64},{"date":"2025-03-10","open":274.41,"high":275.24,"low":268.23,"close":270.67,"volume":6227449,"rsi_14":9.24,"sma_20":283.78,"sma_60":289.89},{"date":"2025-03-11","open":270.06,"high":272.02,"low":266.7,"close":268.77,"volume":5282368,"rsi_14":12.11,"sma_20":281.4,"sma_60":287.79},{"date":"2025-03-12","open":271.82,"high":272.31,"low":267.58,"close":270.1,"volume":3996109,"rsi_14":12.27,"sma_20":278.32,"sma_60":285.99},{"date":"2025-03-13","open":269.99,"high":270.06,"low":265.34,"close":266.31,"volume":3932466,"rsi_14":18.91,"sma_20":276.31,"sma_60":284.33},{"date":"2025-03-14","open":268.68,"high":272.4,"low":268.45,"close":272.01,"volume":3610112,"rsi_14":64.97,"sma_20":273.95,"sma_60":282.61},{"date":"2025-03-17","open":271.76,"high":275.55,"low":271.71,"close":274.26,"volume":3981121,"rsi_14":67.73,"sma_20":274.5,"sma_60":281.39},{"date":"2025-03-18","open":273.2,"high":273.5,"low":270.39,"close":271.31,"volume":3120881,"rsi_14":72.91,"sma_20":275.68,"sma_60":280.5},{"date":"2025-03-19","open":272.02,"high":276.32,"low":271.65,"close":274.39,"volume":2867838,"rsi_14":64.34,"sma_20":276.34,"sma_60":279.25},{"date":"2025-03-20","open":272.71,"high":276.15,"low":272.28,"close":273.73,"volume":2256439,"rsi_14":46.04,"sma_20":278.07,"sma_60":278.6},{"date":"2025-03-21","open":271.44,"high":274.06,"low":270.73,"close":273.84,"volume":3382468,"rsi_14":82.91,"sma_20":278.4,"sma_60":278.1},{"date":"2025-03-24","open":277.18,"high":279.42,"low":276.83,"close":278.91,"volume":3251647,"rsi_14":100.0,"sma_20":280.25,"sma_60":277.7},{"date":"2025-03-25","open":279.41,"high":279.97,"low":278.56,"close":279.38,"volume":2517248,"rsi_14":100.0,"sma_20":281.52,"sma_60":277.8},{"date":"2025-03-26","open":279.04,"high":279.8,"low":275.27,"close":276.11,"volume":2473462,"rsi_14":12.6,"sma_20":282.13,"sma_60":278.26},{"date":"2025-03-27","open":275.4,"high":277.0,"low":274.01,"close":274.94,"volume":2345342,"rsi_14":0.0,"sma_20":282.16,"sma_60":278.7},{"date":"2025-03-28","open":274.27,"high":274.7,"low":269.09,"close":269.46,"volume":3912899,"rsi_14":0.0,"sma_20":281.63,"sma_60":278.67},{"date":"2025-03-31","open":266.35,"high":271.58,"low":264.83,"close":270.85,"volume":6064045,"rsi_14":20.23,"sma_20":277.11,"sma_60":278.87},{"date":"2025-04-01","open":269.92,"high":272.77,"low":268.11,"close":271.77,"volume":3269917,"rsi_14":29.62,"sma_20":276.84,"sma_60":278.85},{"date":"2025-04-02","open":268.89,"high":275.2,"low":268.65,"close":273.91,"volume":2594701,"rsi_14":100.0,"sma_20":275.71,"sma_60":278.75},{"date":"2025-04-03","open":264.12,"high":265.46,"low":259.87,"close":260.13,"volume":8137451,"rsi_14":18.19,"sma_20":275.02,"sma_60":278.45},{"date":"2025-04-04","open":253.24,"high":253.99,"low":244.58,"close":244.86,"volume":16633692,"rsi_14":6.89,"sma_20":271.81,"sma_60":277.12},{"date":"2025-04-07","open":236.52,"high":253.3,"low":232.99,"close":244.06,"volume":16346695,"rsi_14":0.0,"sma_20":265.13,"sma_60":274.54},{"date":"2025-04-08","open":252.78,"high":253.97,"low":236.57,"close":240.21,"volume":11064313,"rsi_14":0.0,"sma_20":257.8,"sma_60":271.88},{"date":"2025-04-09","open":238.34,"high":264.58,"low":238.11,"close":264.58,"volume":12138002,"rsi_14":83.97,"sma_20":251.19,"sma_60":269.28},{"date":"2025-04-10","open":257.32,"high":257.86,"low":246.26,"close":253.69,"volume":7255672,"rsi_14":62.31,"sma_20":252.54,"sma_60":267.79},{"date":"2025-04-11","open":252.98,"high":258.94,"low":250.97,"close":257.94,"volume":5007914,"rsi_14":72.44,"sma_20":255.03,"sma_60":265.67},{"date":"2025-04-14","open":262.56,"high":262.86,"low":257.67,"close":260.32,"volume":4039902,"rsi_14":37.82,"sma_20":258.87,"sma_60":264.13},{"date":"2025-04-15","open":260.41,"high":262.53,"low":259.33,"close":259.86,"volume":4680397,"rsi_14":93.59,"sma_20":262.71,"sma_60":262.97},{"date":"2025-04-16","open":256.98,"high":258.77,"low":251.74,"close":254.46,"volume":4295457,"rsi_14":28.86,"sma_20":261.79,"sma_60":262.05},{"date":"2025-04-17","open":255.37,"high":257.16,"low":253.59,"close":254.99,"volume":3400998,"rsi_14":8.33,"sma_20":261.8,"sma_60":260.65},{"date":"2025-04-21","open":252.51,"high":252.78,"low":246.31,"close":248.93,"volume":5523207,"rsi_14":4.44,"sma_20":260.62,"sma_60":259.1},{"date":"2025-04-22","open":251.91,"high":256.43,"low":251.56,"close":255.27,"volume":3802289,"rsi_14":53.12,"sma_20":258.08,"sma_60":257.33},{"date":"2025-04-23","open":262.07,"high":264.48,"low":258.76,"close":259.62,"volume":6842692,"rsi_14":100.0,"sma_20":258.45,"sma_60":258.24},{"date":"2025-04-24","open":260.07,"high":265.34,"low":259.57,"close":265.09,"volume":3487612,"rsi_14":100.0,"sma_20":261.01,"sma_60":260.02},{"date":"2025-04-25","open":264.96,"high":266.97,"low":263.53,"close":266.71,"volume":3220924,"rsi_14":100.0,"sma_20":265.53,"sma_60":262.26},{"date":"2025-04-28","open":267.09,"high":268.31,"low":264.19,"close":267.1,"volume":2507695,"rsi_14":100.0,"sma_20":268.52,"sma_60":262.48},{"date":"2025-04-29","open":266.21,"high":269.3,"low":266.14,"close":268.7,"volume":2209144,"rsi_14":100.0,"sma_20":270.83,"sma_60":263.74},{"date":"2025-04-30","open":265.2,"high":269.55,"low":262.38,"close":268.86,"volume":4039512,"rsi_14":100.0,"sma_20":271.79,"sma_60":264.67},{"date":"2025-05-01","open":271.28,"high":273.25,"low":270.27,"close":270.53,"volume":3238000,"rsi_14":100.0,"sma_20":272.76,"sma_60":265.53},{"date":"2025-05-02","open":273.49,"high":275.54,"low":272.6,"close":274.75,"volume":3170832,"rsi_14":100.0,"sma_20":274.7,"sma_60":266.79},{"date":"2025-05-05","open":272.63,"high":274.79,"low":272.38,"close":273.2,"volume":2820754,"rsi_14":73.04,"sma_20":275.84,"sma_60":268.37},{"date":"2025-05-06","open":270.58,"high":273.08,"low":269.97,"close":270.98,"volume":2444019,"rsi_14":0.0,"sma_20":276.38,"sma_60":269.73},{"date":"2025-05-07","open":271.76,"high":273.21,"low":269.61,"close":272.1,"volume":2697356,"rsi_14":33.63,"sma_20":276.77,"sma_60":271.69},{"date":"2025-05-08","open":274.06,"high":276.79,"low":272.49,"close":274.24,"volume":2781486,"rsi_14":100.0,"sma_20":276.64,"sma_60":273.29},{"date":"2025-05-09","open":275.01,"high":275.56,"low":273.23,"close":273.93,"volume":2151202,"rsi_14":87.5,"sma_20":276.83,"sma_60":274.5},{"date":"2025-05-12","open":282.62,"high":283.1,"low":280.24,"close":283.1,"volume":4184760,"rsi_14":96.77,"sma_20":279.91,"sma_60":276.02},{"date":"2025-05-13","open":283.43,"high":286.13,"low":282.85,"close":285.02,"volume":3286796,"rsi_14":100.0,"sma_20":283.19,"sma_60":277.57},{"date":"2025-05-14","open":285.51,"high":286.01,"low":284.25,"close":285.21,"volume":3198775,"rsi_14":100.0,"sma_20":285.97,"sma_60":279.1},{"date":"2025-05-15","open":284.18,"high":286.63,"low":283.87,"close":286.37,"volume":2347024,"rsi_14":100.0,"sma_20":289.12,"sma_60":280.6},{"date":"2025-05-16","open":286.85,"high":288.5,"low":285.99,"close":288.33,"volume":5440052,"rsi_14":100.0,"sma_20":290.45,"sma_60":282.25},{"date":"2025-05-19","open":285.26,"high":288.87,"low":285.12,"close":288.56,"volume":3083634,"rsi_14":100.0,"sma_20":291.35,"sma_60":283.77},{"date":"2025-05-20","open":287.75,"high":288.25,"low":286.14,"close":287.61,"volume":2827180,"rsi_14":19.33,"sma_20":291.96,"sma_60":284.86,"sma_120":286.38},{"date":"2025-05-21","open":285.34,"high":287.26,"low":282.0,"close":282.61,"volume":3166670,"rsi_14":0.0,"sma_20":291.0,"sma_60":285.65,"sma_120":286.29},{"date":"2025-05-22","open":282.22,"high":284.34,"low":281.73,"close":282.56,"volume":2738673,"rsi_14":0.0,"sma_20":289.54,"sma_60":286.63,"sma_120":286.19},{"date":"2025-05-23","open":278.93,"high":282.07,"low":278.89,"close":280.9,"volume":2855772,"rsi_14":0.0,"sma_20":287.59,"sma_60":287.38,"sma_120":286.08},{"date":"2025-05-27","open":284.27,"high":286.81,"low":283.35,"close":286.68,"volume":2980570,"rsi_14":77.72,"sma_20":287.36,"sma_60":288.43,"sma_120":286.0},{"date":"2025-05-28","open":286.87,"high":287.42,"low":284.61,"close":284.99,"volume":2413814,"rsi_14":77.41,"sma_20":287.96,"sma_60":289.36,"sma_120":285.91},{"date":"2025-05-29","open":287.3,"high":287.58,"low":284.13,"close":285.91,"volume":3851641,"rsi_14":35.23,"sma_20":288.81,"sma_60":289.6,"sma_120":285.82},{"date":"2025-05-30","open":285.27,"high":286.52,"low":282.69,"close":285.67,"volume":3178288,"rsi_14":79.49,"sma_20":290.02,"sma_60":289.66,"sma_120":285.72},{"date":"2025-06-02","open":285.14,"high":287.19,"low":283.41,"close":287.13,"volume":2845931,"rsi_14":86.05,"sma_20":290.14,"sma_60":289.82,"sma_120":285.63},{"date":"2025-06-03","open":287.3,"high":289.58,"low":286.8,"close":289.11,"volume":3493717,"rsi_14":100.0,"sma_20":291.18,"sma_60":290.05,"sma_120":285.56},{"date":"2025-06-04","open":289.55,"high":290.08,"low":288.78,"close":289.08,"volume":2718936,"rsi_14":98.53,"sma_20":291.99,"sma_60":290.11,"sma_120":285.5},{"date":"2025-06-05","open":289.71,"high":290.62,"low":286.84,"close":287.49,"volume":3035764,"rsi_14":54.92,"sma_20":292.08,"sma_60":290.09,"sma_120":285.43},{"date":"2025-06-06","open":290.43,"high":291.58,"low":289.75,"close":290.84,"volume":2308773,"rsi_14":67.73,"sma_20":293.39,"sma_60":290.29,"sma_120":285.38},{"date":"2025-06-09","open":291.17,"high":291.97,"low":290.54,"close":291.07,"volume":3119667,"rsi_14":100.0,"sma_20":293.88,"sma_60":291.01,"sma_120":285.34},{"date":"2025-06-10","open":291.45,"high":292.88,"low":290.93,"close":292.61,"volume":2823123,"rsi_14":100.0,"sma_20":294.78,"sma_60":291.86,"sma_120":285.31},{"date":"2025-06-11","open":293.28,"high":293.74,"low":290.88,"close":291.83,"volume":2706554,"rsi_14":66.38,"sma_20":295.88,"sma_60":292.78,"sma_120":285.27},{"date":"2025-06-12","open":291.01,"high":292.79,"low":290.82,"close":292.77,"volume":3092323,"rsi_14":54.6,"sma_20":296.37,"sma_60":293.3,"sma_120":285.25},{"date":"2025-06-13","open":290.18,"high":291.83,"low":288.59,"close":289.31,"volume":3383122,"rsi_14":21.3,"sma_20":295.92,"sma_60":293.66,"sma_120":285.28},{"date":"2025-06-16","open":291.16,"high":293.05,"low":291.04,"close":292.17,"volume":3113111,"rsi_14":45.24,"sma_20":295.81,"sma_60":294.19,"sma_120":285.33},{"date":"2025-06-17","open":290.82,"high":291.75,"low":289.32,"close":289.73,"volume":2720404,"rsi_14":54.0,"sma_20":295.28,"sma_60":294.54,"sma_120":285.34},{"date":"2025-06-18","open":290.05,"high":291.65,"low":289.42,"close":289.84,"volume":2409273,"rsi_14":4.26,"sma_20":294.54,"sma_60":294.77,"sma_120":285.34},{"date":"2025-06-20","open":291.33,"high":291.7,"low":288.47,"close":289.17,"volume":2686087,"rsi_14":13.92,"sma_20":294.5,"sma_60":294.77,"sma_120":285.31},{"date":"2025-06-23","open":289.23,"high":292.17,"low":287.73,"close":291.95,"volume":3340014,"rsi_14":80.57,"sma_20":294.45,"sma_60":295.01,"sma_120":285.3},{"date":"2025-06-24","open":294.1,"high":295.81,"low":293.61,"close":295.36,"volume":3225306,"rsi_14":100.0,"sma_20":295.88,"sma_60":295.68,"sma_120":285.35},{"date":"2025-06-25","open":295.99,"high":296.06,"low":294.43,"close":295.01,"volume":3025946,"rsi_14":90.81,"sma_20":297.19,"sma_60":296.03,"sma_120":285.42},{"date":"2025-06-26","open":296.01,"high":297.8,"low":295.74,"close":297.56,"volume":2286087,"rsi_14":88.05,"sma_20":299.31,"sma_60":296.58,"sma_120":285.52},{"date":"2025-06-27","open":298.29,"high":299.84,"low":297.01,"close":298.91,"volume":3189857,"rsi_14":100.0,"sma_20":301.08,"sma_60":297.11,"sma_120":285.64},{"date":"2025-06-30","open":300.23,"high":301.02,"low":299.11,"close":300.42,"volume":3100040,"rsi_14":100.0,"sma_20":302.14,"sma_60":297.76,"sma_120":285.73},{"date":"2025-07-01","open":299.54,"high":301.17,"low":299.31,"close":300.42,"volume":3970609,"rsi_14":100.0,"sma_20":303.28,"sma_60":298.33,"sma_120":285.8},{"date":"2025-07-02","open":300.44,"high":302.03,"low":300.01,"close":301.98,"volume":4474722,"rsi_14":100.0,"sma_20":304.17,"sma_60":299.33,"sma_120":285.92},{"date":"2025-07-03","open":303.01,"high":304.84,"low":303.01,"close":304.47,"volume":2238146,"rsi_14":100.0,"sma_20":305.35,"sma_60":300.29,"sma_120":286.06},{"date":"2025-07-07","open":303.45,"high":303.8,"low":300.7,"close":302.07,"volume":4255808,"rsi_14":50.91,"sma_20":305.77,"sma_60":301.26,"sma_120":286.21},{"date":"2025-07-08","open":302.56,"high":302.96,"low":301.66,"close":302.05,"volume":3497860,"rsi_14":0.0,"sma_20":306.18,"sma_60":302.22,"sma_120":286.36},{"date":"2025-07-09","open":303.23,"high":304.13,"low":302.27,"close":303.95,"volume":2838786,"rsi_14":98.97,"sma_20":306.68,"sma_60":303.39,"sma_120":286.52},{"date":"2025-07-10","open":304.1,"high":305.36,"low":303.42,"close":304.76,"volume":2599171,"rsi_14":100.0,"sma_20":306.75,"sma_60":304.39,"sma_120":286.64},{"date":"2025-07-11","open":303.34,"high":304.09,"low":302.62,"close":303.48,"volume":2909542,"rsi_14":38.68,"sma_20":307.11,"sma_60":305.0,"sma_120":286.75},{"date":"2025-07-14","open":303.2,"high":304.4,"low":302.71,"close":304.17,"volume":2364506,"rsi_14":35.0,"sma_20":307.64,"sma_60":305.7,"sma_120":286.85},{"date":"2025-07-15","open":305.52,"high":305.72,"low":302.52,"close":302.57,"volume":3447838,"rsi_14":30.17,"sma_20":307.29,"sma_60":306.05,"sma_120":286.91},{"date":"2025-07-16","open":303.32,"high":304.0,"low":300.49,"close":303.71,"volume":3069738,"rsi_14":41.73,"sma_20":307.03,"sma_60":306.37,"sma_120":286.96},{"date":"2025-07-17","open":303.95,"high":306.01,"low":303.76,"close":305.69,"volume":4952997,"rsi_14":100.0,"sma_20":307.59,"sma_60":306.82,"sma_120":287.02},{"date":"2025-07-18","open":306.47,"high":306.62,"low":304.99,"close":305.52,"volume":2609068,"rsi_14":92.17,"sma_20":307.93,"sma_60":307.25,"sma_120":287.08},{"date":"2025-07-21","open":306.36,"high":307.45,"low":305.7,"close":305.87,"volume":3205046,"rsi_14":67.31,"sma_20":308.76,"sma_60":307.58,"sma_120":287.19},{"date":"2025-07-22","open":306.17,"high":306.61,"low":304.67,"close":306.22,"volume":2117256,"rsi_14":100.0,"sma_20":309.4,"sma_60":307.72,"sma_120":287.27},{"date":"2025-07-23","open":307.51,"high":308.84,"low":306.74,"close":308.8,"volume":3970919,"rsi_14":100.0,"sma_20":310.19,"sma_60":308.29,"sma_120":287.39},{"date":"2025-07-24","open":308.89,"high":309.53,"low":308.59,"close":308.7,"volume":3661710,"rsi_14":95.96,"sma_20":310.99,"sma_60":308.85,"sma_120":287.49},{"date":"2025-07-25","open":309.19,"high":310.31,"low":308.8,"close":310.07,"volume":3233210,"rsi_14":92.67,"sma_20":312.05,"sma_60":309.37,"sma_120":287.62},{"date":"2025-07-28","open":310.57,"high":310.61,"low":309.32,"close":309.98,"volume":4797910,"rsi_14":93.92,"sma_20":313.0,"sma_60":309.81,"sma_120":287.76},{"date":"2025-07-29","open":310.7,"high":310.86,"low":308.63,"close":308.99,"volume":3745560,"rsi_14":0.0,"sma_20":313.05,"sma_60":310.27,"sma_120":287.88},{"date":"2025-07-30","open":309.56,"high":310.38,"low":307.17,"close":308.64,"volume":5966789,"rsi_14":0.0,"sma_20":313.04,"sma_60":310.65,"sma_120":287.98},{"date":"2025-07-31","open":310.73,"high":311.2,"low":306.8,"close":307.29,"volume":4685867,"rsi_14":0.0,"sma_20":312.34,"sma_60":311.05,"sma_120":288.06},{"date":"2025-08-01","open":304.42,"high":304.42,"low":300.88,"close":302.2,"volume":5607339,"rsi_14":0.0,"sma_20":311.94,"sma_60":311.02,"sma_120":288.13},{"date":"2025-08-04","open":304.02,"high":306.97,"low":304.02,"close":306.94,"volume":4118061,"rsi_14":48.19,"sma_20":309.85,"sma_60":311.03,"sma_120":288.22},{"date":"2025-08-05","open":307.26,"high":307.73,"low":304.88,"close":305.58,"volume":4491817,"rsi_14":77.76,"sma_20":309.08,"sma_60":311.03,"sma_120":288.29},{"date":"2025-08-06","open":305.97,"high":307.97,"low":305.47,"close":307.65,"volume":3226373,"rsi_14":60.4,"sma_20":309.17,"sma_60":311.19,"sma_120":288.4},{"date":"2025-08-07","open":309.43,"high":309.77,"low":305.78,"close":307.47,"volume":2974369,"rsi_14":92.07,"sma_20":310.5,"sma_60":311.29,"sma_120":288.48},{"date":"2025-08-08","open":308.29,"high":309.67,"low":308.08,"close":309.41,"volume":2881394,"rsi_14":91.59,"sma_20":311.13,"sma_60":311.34,"sma_120":288.57},{"date":"2025-08-11","open":309.7,"high":310.3,"low":308.21,"close":308.7,"volume":4275206,"rsi_14":73.13,"sma_20":311.92,"sma_60":311.34,"sma_120":288.65},{"date":"2025-08-12","open":310.09,"high":312.58,"low":309.36,"close":312.47,"volume":3342708,"rsi_14":84.14,"sma_20":313.14,"sma_60":311.55,"sma_120":288.76},{"date":"2025-08-13","open":313.69,"high":314.25,"low":312.74,"close":313.98,"volume":2893615,"rsi_14":100.0,"sma_20":314.78,"sma_60":311.89,"sma_120":288.89},{"date":"2025-08-14","open":312.66,"high":313.88,"low":312.35,"close":313.52,"volume":3486988,"rsi_14":76.5,"sma_20":315.82,"sma_60":312.27,"sma_120":289.07},{"date":"2025-08-15","open":314.26,"high":314.26,"low":312.35,"close":312.81,"volume":3434118,"rsi_14":0.0,"sma_20":316.86,"sma_60":312.62,"sma_120":289.25},{"date":"2025-08-18","open":312.66,"high":313.14,"low":312.33,"close":312.93,"volume":3788571,"rsi_14":14.29,"sma_20":316.98,"sma_60":313.09,"sma_120":289.45},{"date":"2025-08-19","open":312.92,"high":313.31,"low":310.46,"close":311.03,"volume":4135736,"rsi_14":5.88,"sma_20":316.23,"sma_60":313.84,"sma_120":289.63},{"date":"2025-08-20","open":310.93,"high":310.93,"low":307.64,"close":310.21,"volume":6190339,"rsi_14":0.0,"sma_20":315.39,"sma_60":314.11,"sma_120":289.84},{"date":"2025-08-21","open":309.28,"high":310.21,"low":308.25,"close":309.14,"volume":2697032,"rsi_14":0.0,"sma_20":314.47,"sma_60":314.41,"sma_120":290.01},{"date":"2025-08-22","open":310.36,"high":315.14,"low":310.05,"close":314.5,"volume":3548279,"rsi_14":83.38,"sma_20":314.86,"sma_60":314.99,"sma_120":290.26},{"date":"2025-08-25","open":313.9,"high":314.29,"low":312.94,"close":312.98,"volume":2792723,"rsi_14":77.99,"sma_20":315.36,"sma_60":315.46,"sma_120":290.53},{"date":"2025-08-26","open":313.07,"high":314.53,"low":312.67,"close":314.41,"volume":2832023,"rsi_14":48.48,"sma_20":316.42,"sma_60":315.88,"sma_120":290.79},{"date":"2025-08-27","open":313.97,"high":315.55,"low":313.97,"close":315.25,"volume":5481253,"rsi_14":100.0,"sma_20":317.96,"sma_60":316.43,"sma_120":291.1},{"date":"2025-08-28","open":315.73,"high":316.69,"low":314.81,"close":316.39,"volume":3236896,"rsi_14":100.0,"sma_20":318.45,"sma_60":316.76,"sma_120":291.4},{"date":"2025-08-29","open":315.86,"high":316.0,"low":313.62,"close":314.52,"volume":3418766,"rsi_14":37.91,"sma_20":318.83,"sma_60":316.81,"sma_120":291.76},{"date":"2025-09-02","open":310.88,"high":312.45,"low":309.67,"close":312.33,"volume":4816314,"rsi_14":22.01,"sma_20":318.73,"sma_60":316.79,"sma_120":292.11},{"date":"2025-09-03","open":313.37,"high":314.07,"low":312.2,"close":313.66,"volume":3157221,"rsi_14":37.75,"sma_20":317.9,"sma_60":316.78,"sma_120":292.46},{"date":"2025-09-04","open":314.16,"high":316.52,"low":313.65,"close":316.43,"volume":3041972,"rsi_14":100.0,"sma_20":317.92,"sma_60":317.07,"sma_120":292.87},{"date":"2025-09-05","open":317.89,"high":318.33,"low":313.82,"close":315.85,"volume":3872086,"rsi_14":82.65,"sma_20":318.25,"sma_60":317.48,"sma_120":293.22},{"date":"2025-09-08","open":316.73,"high":317.21,"low":316.01,"close":316.86,"volume":4149781,"rsi_14":63.35,"sma_20":319.4,"sma_60":318.04,"sma_120":293.57},{"date":"2025-09-09","open":317.0,"high":317.56,"low":315.75,"close":317.26,"volume":3110528,"rsi_14":100.0,"sma_20":320.31,"sma_60":318.73,"sma_120":293.94},{"date":"2025-09-10","open":318.77,"high":319.3,"low":317.25,"close":318.08,"volume":3702703,"rsi_14":100.0,"sma_20":320.73,"sma_60":319.03,"sma_120":294.29},{"date":"2025-09-11","open":319.17,"high":321.3,"low":318.78,"close":321.02,"volume":3577788,"rsi_14":100.0,"sma_20":322.03,"sma_60":319.71,"sma_120":294.68},{"date":"2025-09-12","open":321.04,"high":321.44,"low":320.31,"close":320.56,"volume":3055581,"rsi_14":86.38,"sma_20":322.97,"sma_60":320.22,"sma_120":295.06},{"date":"2025-09-15","open":321.7,"high":322.35,"low":321.45,"close":322.12,"volume":3200809,"rsi_14":77.07,"sma_20":324.2,"sma_60":320.8,"sma_120":295.41},{"date":"2025-09-16","open":322.53,"high":322.62,"low":321.16,"close":321.68,"volume":3709285,"rsi_14":78.22,"sma_20":325.11,"sma_60":321.25,"sma_120":295.75},{"date":"2025-09-17","open":321.89,"high":323.12,"low":319.03,"close":321.4,"volume":3643222,"rsi_14":0.0,"sma_20":325.2,"sma_60":321.83,"sma_120":296.11},{"date":"2025-09-18","open":323.15,"high":324.47,"low":322.15,"close":323.42,"volume":3112516,"rsi_14":87.61,"sma_20":325.93,"sma_60":322.76,"sma_120":296.52},{"date":"2025-09-19","open":324.51,"high":325.04,"low":323.05,"close":324.64,"volume":3610364,"rsi_14":100.0,"sma_20":326.56,"sma_60":323.69,"sma_120":296.97},{"date":"2025-09-22","open":323.96,"high":326.28,"low":323.75,"close":326.04,"volume":3434786,"rsi_14":100.0,"sma_20":327.67,"sma_60":324.5,"sma_120":297.43},{"date":"2025-09-23","open":326.17,"high":326.54,"low":323.79,"close":324.29,"volume":3455182,"rsi_14":44.51,"sma_20":328.4,"sma_60":325.21,"sma_120":297.87},{"date":"2025-09-24","open":325.09,"high":325.1,"low":322.49,"close":323.11,"volume":2956952,"rsi_14":0.0,"sma_20":328.32,"sma_60":325.74,"sma_120":298.28},{"date":"2025-09-25","open":321.46,"high":322.07,"low":319.64,"close":321.38,"volume":4108104,"rsi_14":0.0,"sma_20":327.5,"sma_60":326.08,"sma_120":298.79},{"date":"2025-09-26","open":322.12,"high":323.55,"low":321.46,"close":323.39,"volume":3169264,"rsi_14":53.83,"sma_20":326.83,"sma_60":326.53,"sma_120":299.44},{"date":"2025-09-29","open":324.8,"high":324.91,"low":323.4,"close":324.21,"volume":3711754,"rsi_14":96.23,"sma_20":326.58,"sma_60":326.73,"sma_120":300.1},{"date":"2025-09-30","open":324.01,"high":325.46,"low":323.0,"close":325.27,"volume":4210946,"rsi_14":93.04,"sma_20":326.9,"sma_60":327.05,"sma_120":300.81},{"date":"2025-10-01","open":324.04,"high":326.75,"low":323.77,"close":326.4,"volume":5983133,"rsi_14":100.0,"sma_20":327.94,"sma_60":327.33,"sma_120":301.31},{"date":"2025-10-02","open":327.28,"high":327.34,"low":325.55,"close":326.88,"volume":4010486,"rsi_14":100.0,"sma_20":328.59,"sma_60":327.7,"sma_120":301.92},{"date":"2025-10-03","open":327.44,"high":328.8,"low":326.52,"close":327.06,"volume":4894017,"rsi_14":100.0,"sma_20":329.31,"sma_60":328.1,"sma_120":302.49},{"date":"2025-10-06","open":328.48,"high":328.83,"low":327.22,"close":328.28,"volume":4899408,"rsi_14":100.0,"sma_20":330.07,"sma_60":328.43,"sma_120":303.04},{"date":"2025-10-07","open":328.79,"high":329.06,"low":325.9,"close":326.71,"volume":4956078,"rsi_14":43.82,"sma_20":330.15,"sma_60":328.53,"sma_120":303.59},{"date":"2025-10-08","open":327.59,"high":328.94,"low":326.92,"close":328.88,"volume":3149299,"rsi_14":57.94,"sma_20":330.65,"sma_60":328.69,"sma_120":304.21},{"date":"2025-10-09","open":329.0,"high":329.26,"low":326.84,"close":327.74,"volume":3803151,"rsi_14":65.57,"sma_20":330.82,"sma_60":328.9,"sma_120":304.81},{"date":"2025-10-10","open":328.23,"high":329.22,"low":318.78,"close":318.96,"volume":7886724,"rsi_14":17.95,"sma_20":330.35,"sma_60":328.82,"sma_120":305.38},{"date":"2025-10-13","open":322.91,"high":324.69,"low":322.29,"close":324.04,"volume":4476790,"rsi_14":36.67,"sma_20":327.8,"sma_60":328.63,"sma_120":305.95},{"date":"2025-10-14","open":321.04,"high":325.72,"low":319.23,"close":323.94,"volume":6307297,"rsi_14":36.41,"sma_20":327.55,"sma_60":328.62,"sma_120":306.48},{"date":"2025-10-15","open":326.48,"high":328.07,"low":322.42,"close":325.48,"volume":4245557,"rsi_14":93.94,"sma_20":325.99,"sma_60":328.71,"sma_120":306.97},{"date":"2025-10-16","open":326.46,"high":327.02,"low":321.22,"close":322.89,"volume":5328475,"rsi_14":36.38,"sma_20":326.18,"sma_60":328.67,"sma_120":307.43},{"date":"2025-10-17","open":322.14,"high":325.04,"low":321.38,"close":324.41,"volume":5646772,"rsi_14":54.13,"sma_20":327.0,"sma_60":328.47,"sma_120":307.9},{"date":"2025-10-20","open":326.04,"high":328.43,"low":325.95,"close":328.03,"volume":3919564,"rsi_14":100.0,"sma_20":328.1,"sma_60":328.44,"sma_120":308.39},{"date":"2025-10-21","open":327.87,"high":328.93,"low":327.2,"close":327.99,"volume":4099792,"rsi_14":98.92,"sma_20":328.73,"sma_60":328.51,"sma_120":308.87},{"date":"2025-10-22","open":328.25,"high":328.3,"low":323.76,"close":325.99,"volume":7357889,"rsi_14":64.04,"sma_20":328.89,"sma_60":328.48,"sma_120":309.32},{"date":"2025-10-23","open":326.41,"high":328.65,"low":326.08,"close":328.09,"volume":2955741,"rsi_14":51.21,"sma_20":330.44,"sma_60":328.44,"sma_120":309.76},{"date":"2025-10-24","open":330.42,"high":331.58,"low":330.27,"close":330.76,"volume":3780088,"rsi_14":100.0,"sma_20":331.13,"sma_60":328.6,"sma_120":310.23},{"date":"2025-10-27","open":333.73,"high":334.72,"low":333.26,"close":334.45,"volume":5496114,"rsi_14":100.0,"sma_20":332.76,"sma_60":329.16,"sma_120":310.75},{"date":"2025-10-28","open":335.35,"high":335.82,"low":334.13,"close":334.96,"volume":3765039,"rsi_14":100.0,"sma_20":335.02,"sma_60":330.51,"sma_120":311.27},{"date":"2025-10-29","open":335.36,"high":336.06,"low":332.72,"close":334.73,"volume":4818828,"rsi_14":68.42,"sma_20":336.7,"sma_60":331.4,"sma_120":311.76},{"date":"2025-10-30","open":333.03,"high":334.2,"low":331.1,"close":331.13,"volume":5025780,"rsi_14":0.0,"sma_20":336.79,"sma_60":332.01,"sma_120":312.23},{"date":"2025-10-31","open":333.65,"high":333.65,"low":330.9,"close":332.46,"volume":4243081,"rsi_14":26.96,"sma_20":336.29,"sma_60":332.59,"sma_120":312.63},{"date":"2025-11-03","open":334.02,"high":334.16,"low":330.94,"close":332.83,"volume":3344444,"rsi_14":67.23,"sma_20":331.15,"sma_60":325.02,"sma_120":313.02},{"date":"2025-11-04","open":329.28,"high":331.18,"low":328.46,"close":328.81,"volume":3288715,"rsi_14":55.89,"sma_20":331.25,"sma_60":325.34,"sma_120":313.37},{"date":"2025-11-05","open":328.9,"high":331.72,"low":328.37,"close":330.22,"volume":3141919,"rsi_14":63.51,"sma_20":331.32,"sma_60":325.63,"sma_120":313.72},{"date":"2025-11-06","open":329.85,"high":330.12,"low":325.73,"close":326.46,"volume":2968120,"rsi_14":53.5,"sma_20":331.26,"sma_60":325.82,"sma_120":314.03},{"date":"2025-11-07","open":325.14,"high":327.21,"low":322.1,"close":327.17,"volume":4707092,"rsi_14":48.39,"sma_20":331.67,"sma_60":326.04,"sma_120":314.34},{"date":"2025-11-10","open":330.38,"high":332.49,"low":329.11,"close":331.96,"volume":3658936,"rsi_14":56.37,"sma_20":332.07,"sma_60":326.34,"sma_120":314.7},{"date":"2025-11-11","open":331.39,"high":333.08,"low":330.8,"close":332.77,"volume":2506359,"rsi_14":61.29,"sma_20":332.52,"sma_60":326.66,"sma_120":315.11},{"date":"2025-11-12","open":333.84,"high":333.95,"low":331.92,"close":332.89,"volume":2730897,"rsi_14":58.57,"sma_20":332.89,"sma_60":327.02,"sma_120":315.52},{"date":"2025-11-13","open":331.55,"high":331.67,"low":326.33,"close":327.0,"volume":4213837,"rsi_14":43.98,"sma_20":333.1,"sma_60":327.28,"sma_120":315.89},{"date":"2025-11-14","open":323.69,"high":328.92,"low":322.74,"close":326.95,"volume":3669197,"rsi_14":36.42,"sma_20":333.23,"sma_60":327.57,"sma_120":316.22},{"date":"2025-11-17","open":325.8,"high":327.85,"low":321.93,"close":323.55,"volume":4336687,"rsi_14":31.29,"sma_20":333.0,"sma_60":327.71,"sma_120":316.53},{"date":"2025-11-18","open":321.87,"high":323.67,"low":319.08,"close":321.36,"volume":5563257,"rsi_14":29.4,"sma_20":332.67,"sma_60":327.83,"sma_120":316.81},{"date":"2025-11-19","open":321.78,"high":324.72,"low":320.49,"close":322.41,"volume":3538279,"rsi_14":35.42,"sma_20":332.48,"sma_60":327.95,"sma_120":317.11},{"date":"2025-11-20","open":327.39,"high":328.67,"low":317.02,"close":317.27,"volume":4176047,"rsi_14":27.48,"sma_20":331.94,"sma_60":327.97,"sma_120":317.35},{"date":"2025-11-21","open":318.54,"high":323.44,"low":316.61,"close":320.94,"volume":4695333,"rsi_14":33.93,"sma_20":331.44,"sma_60":328.03,"sma_120":317.6},{"date":"2025-11-24","open":322.63,"high":326.28,"low":322.07,"close":325.74,"volume":4167647,"rsi_14":45.93,"sma_20":331.0,"sma_60":328.21,"sma_120":317.89},{"date":"2025-11-25","open":325.74,"high":329.72,"low":323.87,"close":329.23,"volume":3654291,"rsi_14":48.76,"sma_20":330.71,"sma_60":328.48,"sma_120":318.23},{"date":"2025-11-26","open":330.38,"high":332.53,"low":330.01,"close":331.49,"volume":2745511,"rsi_14":56.55,"sma_20":330.55,"sma_60":328.76,"sma_120":318.56},{"date":"2025-11-28","open":332.44,"high":333.45,"low":331.9,"close":333.34,"volume":2288300,"rsi_14":57.8,"sma_20":330.66,"sma_60":329.03,"sma_120":318.9},{"date":"2025-12-01","open":331.01,"high":333.13,"low":330.8,"close":331.7,"volume":4270600,"rsi_14":49.65,"sma_20":330.62,"sma_60":329.28,"sma_120":319.21},{"date":"2025-12-02","open":332.69,"high":333.39,"low":331.23,"close":332.1,"volume":2920000,"rsi_14":49.06,"sma_20":330.59,"sma_60":329.52,"sma_120":319.54},{"date":"2025-12-03","open":331.8,"high":334.09,"low":331.46,"close":333.59,"volume":3779900,"rsi_14":50.93,"sma_20":330.83,"sma_60":329.78,"sma_120":319.87},{"date":"2025-12-04","open":334.26,"high":334.36,"low":332.63,"close":334.11,"volume":3587800,"rsi_14":61.14,"sma_20":331.02,"sma_60":330.04,"sma_120":320.23},{"date":"2025-12-05","open":334.59,"high":335.97,"low":334.05,"close":334.58,"volume":3340500,"rsi_14":61.8,"sma_20":331.43,"sma_60":330.25,"sma_120":320.57},{"date":"2025-12-08","open":335.21,"high":335.21,"low":332.64,"close":333.6,"volume":3532800,"rsi_14":66.79,"sma_20":331.76,"sma_60":330.46,"sma_120":320.93},{"date":"2025-12-09","open":333.31,"high":334.57,"low":333.1,"close":333.26,"volume":3035700,"rsi_14":71.2,"sma_20":331.82,"sma_60":330.63,"sma_120":321.28},{"date":"2025-12-10","open":333.15,"high":336.59,"low":332.54,"close":335.74,"volume":5697100,"rsi_14":72.59,"sma_20":331.97,"sma_60":330.85,"sma_120":321.66},{"date":"2025-12-11","open":334.9,"high":336.94,"low":333.47,"close":336.87,"volume":3819000,"rsi_14":88.42,"sma_20":332.17,"sma_60":331.09,"sma_120":322.02},{"date":"2025-12-12","open":336.5,"high":336.75,"low":331.89,"close":333.02,"volume":4258900,"rsi_14":73.52,"sma_20":332.48,"sma_60":331.24,"sma_120":322.32},{"date":"2025-12-15","open":334.99,"high":335.01,"low":331.72,"close":332.37,"volume":3571900,"rsi_14":65.39,"sma_20":332.75,"sma_60":331.36,"sma_120":322.62},{"date":"2025-12-16","open":331.63,"high":332.55,"low":329.48,"close":331.41,"volume":4129200,"rsi_14":55.74,"sma_20":333.15,"sma_60":331.43,"sma_120":322.89},{"date":"2025-12-17","open":331.96,"high":332.24,"low":327.71,"close":327.79,"volume":3980300,"rsi_14":40.92,"sma_20":333.47,"sma_60":331.47,"sma_120":323.12},{"date":"2025-12-18","open":330.83,"high":332.39,"low":329.53,"close":330.31,"volume":3347700,"rsi_14":42.79,"sma_20":333.87,"sma_60":331.58,"sma_120":323.36},{"date":"2025-12-19","open":331.42,"high":333.62,"low":331.26,"close":333.25,"volume":4022600,"rsi_14":53.46,"sma_20":334.68,"sma_60":331.77,"sma_120":323.63},{"date":"2025-12-22","open":334.96,"high":335.87,"low":334.58,"close":335.56,"volume":3782100,"rsi_14":55.4,"sma_20":335.37,"sma_60":331.94,"sma_120":323.9},{"date":"2025-12-23","open":334.96,"high":336.78,"low":334.96,"close":336.67,"volume":3611100,"rsi_14":54.67,"sma_20":335.87,"sma_60":332.13,"sma_120":324.16},{"date":"2025-12-24","open":336.73,"high":338.05,"low":336.66,"close":337.83,"volume":4006500,"rsi_14":55.87,"sma_20":336.26,"sma_60":332.33,"sma_120":324.44},{"date":"2025-12-26","open":338.08,"high":338.27,"low":337.12,"close":337.62,"volume":3543600,"rsi_14":54.49,"sma_20":336.52,"sma_60":332.5,"sma_120":324.73},{"date":"2025-12-29","open":336.36,"high":337.22,"low":335.53,"close":336.35,"volume":3795900,"rsi_14":53.82,"sma_20":336.62,"sma_60":332.64,"sma_120":324.98},{"date":"2025-12-30","open":336.35,"high":336.73,"low":335.71,"close":335.81,"volume":3576200,"rsi_14":53.37,"sma_20":336.78,"sma_60":332.78,"sma_120":325.23},{"date":"2025-12-31","open":336.0,"high":336.09,"low":333.19,"close":333.24,"volume":3493700,"rsi_14":42.82,"sma_20":336.79,"sma_60":332.84,"sma_120":325.47},{"date":"2026-01-02","open":335.11,"high":335.7,"low":332.58,"close":334.28,"volume":5177300,"rsi_14":42.58,"sma_20":336.78,"sma_60":332.95,"sma_120":325.7},{"date":"2026-01-05","open":335.96,"high":337.56,"low":335.81,"close":336.79,"volume":5442200,"rsi_14":56.3,"sma_20":336.87,"sma_60":333.07,"sma_120":325.98},{"date":"2026-01-06","open":336.94,"high":339.33,"low":336.76,"close":339.15,"volume":6054500,"rsi_14":62.08,"sma_20":337.05,"sma_60":333.25,"sma_120":326.26},{"date":"2026-01-07","open":339.3,"high":340.01,"low":337.83,"close":338.0,"volume":6629600,"rsi_14":61.6,"sma_20":337.22,"sma_60":333.55,"sma_120":326.52},{"date":"2026-01-08","open":337.72,"high":338.69,"low":337.04,"close":338.08,"volume":6800000,"rsi_14":72.48,"sma_20":337.42,"sma_60":333.77,"sma_120":326.77},{"date":"2026-01-09","open":338.79,"high":340.87,"low":337.95,"close":340.33,"volume":6854100,"rsi_14":72.11,"sma_20":337.6,"sma_60":334.03,"sma_120":327.05},{"date":"2026-01-12","open":338.85,"high":341.34,"low":338.72,"close":340.96,"volume":5775900,"rsi_14":68.56,"sma_20":337.76,"sma_60":334.28,"sma_120":327.33},{"date":"2026-01-13","open":341.33,"high":341.46,"low":339.2,"close":340.27,"volume":8088100,"rsi_14":63.42,"sma_20":338.08,"sma_60":334.55,"sma_120":327.58},{"date":"2026-01-14","open":339.14,"high":339.41,"low":336.86,"close":338.94,"volume":12154800,"rsi_14":56.38,"sma_20":338.36,"sma_60":334.78,"sma_120":327.81},{"date":"2026-01-15","open":340.94,"high":341.59,"low":339.62,"close":339.98,"volume":8296900,"rsi_14":56.11,"sma_20":338.75,"sma_60":334.96,"sma_120":328.05},{"date":"2026-01-16","open":340.8,"high":340.98,"low":339.01,"close":339.78,"volume":6418521,"rsi_14":56.14,"sma_20":339.3,"sma_60":335.15,"sma_120":328.29},{"date":"2026-01-20","open":334.69,"high":336.58,"low":332.65,"close":333.09,"volume":13144300,"rsi_14":42.94,"sma_20":339.4,"sma_60":335.25,"sma_120":328.47},{"date":"2026-01-21","open":334.16,"high":338.65,"low":333.41,"close":337.03,"volume":9761800,"rsi_14":52.31,"sma_20":339.54,"sma_60":335.39,"sma_120":328.7},{"date":"2026-01-22","open":339.41,"high":339.94,"low":337.94,"close":338.81,"volume":5505900,"rsi_14":60.83,"sma_20":339.7,"sma_60":335.5,"sma_120":328.95},{"date":"2026-01-23","open":338.64,"high":339.49,"low":337.79,"close":338.5,"volume":4905900,"rsi_14":58.46,"sma_20":339.79,"sma_60":335.56,"sma_120":329.24},{"date":"2026-01-26","open":339.09,"high":340.6,"low":338.74,"close":339.96,"volume":4957200,"rsi_14":56.63,"sma_20":339.9,"sma_60":335.62,"sma_120":329.5},{"date":"2026-01-27","open":340.78,"high":341.65,"low":340.22,"close":341.2,"volume":3689000,"rsi_14":54.49,"sma_20":340.08,"sma_60":335.72,"sma_120":329.78},{"date":"2026-01-28","open":341.98,"high":342.34,"low":340.25,"close":341.01,"volume":5854800,"rsi_14":56.9,"sma_20":340.32,"sma_60":335.87,"sma_120":330.05},{"date":"2026-01-29","open":341.46,"high":341.75,"low":335.65,"close":340.22,"volume":8936900,"rsi_14":54.74,"sma_20":340.54,"sma_60":335.98,"sma_120":330.31},{"date":"2026-01-30","open":338.73,"high":339.97,"low":336.32,"close":338.51,"volume":9905800,"rsi_14":45.87,"sma_20":340.8,"sma_60":336.06,"sma_120":330.54},{"date":"2026-02-02","open":337.5,"high":341.22,"low":337.44,"close":340.41,"volume":6024500,"rsi_14":48.83,"sma_20":341.11,"sma_60":336.24,"sma_120":330.79},{"date":"2026-02-03","open":340.95,"high":341.33,"low":334.87,"close":337.8,"volume":9060900,"rsi_14":45.09,"sma_20":341.16,"sma_60":336.35,"sma_120":330.99},{"date":"2026-02-04","open":338.32,"high":338.88,"low":333.9,"close":336.21,"volume":8973500,"rsi_14":44.63,"sma_20":341.01,"sma_60":336.5,"sma_120":331.16},{"date":"2026-02-05","open":333.81,"high":335.19,"low":331.18,"close":331.88,"volume":8838500,"rsi_14":35.9,"sma_20":340.71,"sma_60":336.56,"sma_120":331.3},{"date":"2026-02-06","open":334.04,"high":339.64,"low":333.94,"close":338.9,"volume":5093800,"rsi_14":48.76,"sma_20":340.75,"sma_60":336.66,"sma_120":331.5},{"date":"2026-02-09","open":338.31,"high":341.43,"low":337.75,"close":340.57,"volume":4562300,"rsi_14":62.26,"sma_20":340.76,"sma_60":336.78,"sma_120":331.72},{"date":"2026-02-10","open":341.24,"high":341.99,"low":339.64,"close":339.73,"volume":3867836,"rsi_14":54.63,"sma_20":340.69,"sma_60":336.88,"sma_120":331.95},{"date":"2026-02-11","open":341.83,"high":342.2,"low":337.85,"close":339.41,"volume":5052540,"rsi_14":51.19,"sma_20":340.65,"sma_60":337.07,"sma_120":332.18},{"date":"2026-02-12","open":340.62,"high":341.26,"low":333.6,"close":333.98,"volume":7012468,"rsi_14":42.72,"sma_20":340.4,"sma_60":337.17,"sma_120":332.37},{"date":"2026-02-13","open":334.58,"high":336.93,"low":332.25,"close":334.62,"volume":8039375,"rsi_14":41.16,"sma_20":340.13,"sma_60":337.34,"sma_120":332.52},{"date":"2026-02-17","open":333.99,"high":336.13,"low":331.56,"close":335.03,"volume":7101170,"rsi_14":39.51,"sma_20":339.89,"sma_60":337.56,"sma_120":332.69},{"date":"2026-02-18","open":335.85,"high":338.31,"low":335.02,"close":336.78,"volume":5718300,"rsi_14":43.19,"sma_20":340.08,"sma_60":337.78,"sma_120":332.87},{"date":"2026-02-19","open":335.69,"high":336.83,"low":334.57,"close":336.15,"volume":4401600,"rsi_14":43.4,"sma_20":340.03,"sma_60":338.08,"sma_120":333.03},{"date":"2026-02-20","open":334.95,"high":338.65,"low":334.78,"close":338.21,"volume":7051498,"rsi_14":49.52,"sma_20":340.0,"sma_60":338.36,"sma_120":333.19},{"date":"2026-02-23","open":337.45,"high":338.4,"low":333.41,"close":334.43,"volume":10771900,"rsi_14":40.96,"sma_20":339.8,"sma_60":338.49,"sma_120":333.35},{"date":"2026-02-24","open":334.3,"high":337.59,"low":333.49,"close":337.16,"volume":3634010,"rsi_14":49.0,"sma_20":339.65,"sma_60":338.6,"sma_120":333.54},{"date":"2026-02-25","open":338.47,"high":340.02,"low":338.22,"close":339.76,"volume":3969176,"rsi_14":55.25,"sma_20":339.58,"sma_60":338.73,"sma_120":333.74},{"date":"2026-02-26","open":339.89,"high":340.03,"low":335.85,"close":338.43,"volume":4967574,"rsi_14":60.51,"sma_20":339.46,"sma_60":338.8,"sma_120":333.91},{"date":"2026-02-27","open":335.29,"high":336.94,"low":334.46,"close":336.72,"volume":6041819,"rsi_14":45.82,"sma_20":339.28,"sma_60":338.87,"sma_120":334.07},{"date":"2026-03-02","open":333.94,"high":338.07,"low":332.67,"close":337.07,"volume":7211984,"rsi_14":42.91,"sma_20":339.21,"sma_60":338.93,"sma_120":334.23},{"date":"2026-03-03","open":331.36,"high":334.96,"low":328.21,"close":333.7,"volume":10736437,"rsi_14":39.13,"sma_20":338.87,"sma_60":338.92,"sma_120":334.35},{"date":"2026-03-04","open":334.66,"high":337.05,"low":333.35,"close":336.15,"volume":5448958,"rsi_14":44.34,"sma_20":338.78,"sma_60":338.94,"sma_120":334.49},{"date":"2026-03-05","open":335.19,"high":336.31,"low":331.12,"close":333.97,"volume":8659453,"rsi_14":50.0,"sma_20":338.67,"sma_60":338.91,"sma_120":334.58},{"date":"2026-03-06","open":329.9,"high":331.14,"low":328.01,"close":329.41,"volume":8635493,"rsi_14":41.3,"sma_20":338.55,"sma_60":338.83,"sma_120":334.64},{"date":"2026-03-09","open":326.29,"high":333.0,"low":324.08,"close":332.26,"volume":8383285,"rsi_14":45.87,"sma_20":338.22,"sma_60":338.8,"sma_120":334.71},{"date":"2026-03-10","open":332.05,"high":334.77,"low":330.4,"close":331.49,"volume":7763330,"rsi_14":41.74,"sma_20":337.77,"sma_60":338.71,"sma_120":334.78},{"date":"2026-03-11","open":332.1,"high":333.0,"low":329.74,"close":331.23,"volume":8617873,"rsi_14":42.0,"sma_20":337.34,"sma_60":338.6,"sma_120":334.85},{"date":"2026-03-12","open":328.68,"high":328.84,"low":325.88,"close":325.94,"volume":7005010,"rsi_14":32.13,"sma_20":336.66,"sma_60":338.46,"sma_120":334.85},{"date":"2026-03-13","open":327.5,"high":329.1,"low":323.7,"close":324.16,"volume":6294851,"rsi_14":34.15,"sma_20":336.17,"sma_60":338.31,"sma_120":334.83},{"date":"2026-03-16","open":327.23,"high":328.97,"low":326.58,"close":327.47,"volume":3766898,"rsi_14":35.36,"sma_20":335.81,"sma_60":338.23,"sma_120":334.83},{"date":"2026-03-17","open":329.0,"high":330.31,"low":328.15,"close":328.57,"volume":3181374,"rsi_14":32.13,"sma_20":335.48,"sma_60":338.23,"sma_120":334.85},{"date":"2026-03-18","open":327.42,"high":328.01,"low":323.93,"close":324.05,"volume":3919432,"rsi_14":29.18,"sma_20":334.84,"sma_60":338.11,"sma_120":334.84},{"date":"2026-03-19","open":321.7,"high":325.03,"low":320.81,"close":323.47,"volume":5183143,"rsi_14":30.19,"sma_20":334.21,"sma_60":337.93,"sma_120":334.85},{"date":"2026-03-20","open":322.89,"high":323.03,"low":316.64,"close":318.4,"volume":6532894,"rsi_14":25.55,"sma_20":333.21,"sma_60":337.64,"sma_120":334.79},{"date":"2026-03-23","open":323.05,"high":325.87,"low":321.52,"close":322.23,"volume":7888310,"rsi_14":35.15,"sma_20":332.6,"sma_60":337.4,"sma_120":334.76},{"date":"2026-03-24","open":319.72,"high":323.17,"low":319.41,"close":321.23,"volume":4382400,"rsi_14":30.01,"sma_20":331.8,"sma_60":337.12,"sma_120":334.72},{"date":"2026-03-25","open":324.03,"high":325.22,"low":321.76,"close":323.19,"volume":3625551,"rsi_14":35.43,"sma_20":330.96,"sma_60":336.88,"sma_120":334.69},{"date":"2026-03-26","open":320.9,"high":322.46,"low":317.46,"close":317.62,"volume":4794444,"rsi_14":34.51,"sma_20":329.91,"sma_60":336.56,"sma_120":334.6},{"date":"2026-03-27","open":316.36,"high":316.56,"low":311.6,"close":312.19,"volume":7027267,"rsi_14":24.55,"sma_20":328.63,"sma_60":336.15,"sma_120":334.46},{"date":"2026-03-30","open":314.99,"high":315.09,"low":309.51,"close":310.78,"volume":6510921,"rsi_14":24.18,"sma_20":327.26,"sma_60":335.76,"sma_120":334.3},{"date":"2026-03-31","open":314.44,"high":320.6,"low":313.85,"close":319.89,"volume":6764032,"rsi_14":37.92,"sma_20":326.51,"sma_60":335.5,"sma_120":334.23},{"date":"2026-04-01","open":321.98,"high":324.16,"low":321.35,"close":322.31,"volume":5540501,"rsi_14":45.19,"sma_20":325.76,"sma_60":335.24,"sma_120":334.15},{"date":"2026-04-02","open":318.05,"high":323.97,"low":317.31,"close":322.83,"volume":3653372,"rsi_14":47.48,"sma_20":325.15,"sma_60":334.95,"sma_120":334.1},{"date":"2026-04-06","open":323.02,"high":324.68,"low":322.66,"close":324.28,"volume":4401879,"rsi_14":45.3,"sma_20":324.84,"sma_60":334.7,"sma_120":334.13},{"date":"2026-04-07","open":323.29,"high":324.64,"low":320.54,"close":324.5,"volume":3567505,"rsi_14":44.2,"sma_20":324.4,"sma_60":334.45,"sma_120":334.11},{"date":"2026-04-08","open":333.23,"high":333.52,"low":330.63,"close":332.74,"volume":5384335,"rsi_14":58.0,"sma_20":324.4,"sma_60":334.31,"sma_120":334.17},{"date":"2026-04-09","open":332.35,"high":335.16,"low":331.48,"close":334.49,"volume":3436811,"rsi_14":60.18,"sma_20":324.51,"sma_60":334.18,"sma_120":334.23},{"date":"2026-04-10","open":335.16,"high":335.58,"low":333.61,"close":334.09,"volume":2581277,"rsi_14":66.54,"sma_20":324.87,"sma_60":334.06,"sma_120":334.31},{"date":"2026-04-13","open":332.98,"high":337.77,"low":332.68,"close":337.7,"volume":3027336,"rsi_14":66.37,"sma_20":325.5,"sma_60":334.02,"sma_120":334.4},{"date":"2026-04-14","open":338.82,"high":341.8,"low":338.62,"close":341.67,"volume":3380536,"rsi_14":70.62,"sma_20":326.16,"sma_60":334.03,"sma_120":334.5},{"date":"2026-04-15","open":342.26,"high":344.42,"low":341.63,"close":344.25,"volume":3978475,"rsi_14":71.0,"sma_20":326.89,"sma_60":334.09,"sma_120":334.62},{"date":"2026-04-16","open":344.71,"high":345.64,"low":343.57,"close":345.04,"volume":3837250,"rsi_14":80.78,"sma_20":327.89,"sma_60":334.27,"sma_120":334.76},{"date":"2026-04-17","open":347.43,"high":350.73,"low":347.18,"close":349.52,"volume":4258457,"rsi_14":95.59,"sma_20":329.15,"sma_60":334.46,"sma_120":334.92},{"date":"2026-04-20","open":348.89,"high":349.6,"low":347.83,"close":349.2,"volume":4054133,"rsi_14":98.2,"sma_20":330.64,"sma_60":334.62,"sma_120":335.06},{"date":"2026-04-21","open":350.04,"high":350.73,"low":346.17,"close":346.84,"volume":4910091,"rsi_14":90.7,"sma_20":331.82,"sma_60":334.74,"sma_120":335.15},{"date":"2026-04-22","open":349.3,"high":350.3,"low":348.94,"close":350.21,"volume":2486041,"rsi_14":90.95,"sma_20":333.23,"sma_60":334.89,"sma_120":335.26},{"date":"2026-04-23","open":349.51,"high":350.68,"low":345.55,"close":348.79,"volume":3366712,"rsi_14":87.14,"sma_20":334.46,"sma_60":335.0,"sma_120":335.36},{"date":"2026-04-24","open":349.86,"high":351.36,"low":348.67,"close":351.04,"volume":2705683,"rsi_14":87.42,"sma_20":336.08,"sma_60":335.15,"sma_120":335.51},{"date":"2026-04-27","open":350.99,"high":351.8,"low":350.27,"close":351.52,"volume":2814186,"rsi_14":87.51,"sma_20":338.06,"sma_60":335.32,"sma_120":335.65},{"date":"2026-04-28","open":350.18,"high":350.6,"low":348.49,"close":349.62,"volume":3071572,"rsi_14":78.45,"sma_20":340.0,"sma_60":335.49,"sma_120":335.77},{"date":"2026-04-29","open":349.45,"high":349.68,"low":347.67,"close":349.2,"volume":2742515,"rsi_14":75.97,"sma_20":341.47,"sma_60":335.62,"sma_120":335.93},{"date":"2026-04-30","open":350.54,"high":353.67,"low":349.01,"close":353.16,"volume":2723427,"rsi_14":79.9,"sma_20":343.02,"sma_60":335.86,"sma_120":336.1},{"date":"2026-05-01","open":354.54,"high":356.12,"low":354.06,"close":354.27,"volume":3752007,"rsi_14":78.19,"sma_20":344.6,"sma_60":336.14,"sma_120":336.32},{"date":"2026-05-04","open":354.06,"high":355.15,"low":351.52,"close":352.96,"volume":3012428,"rsi_14":71.13,"sma_20":346.03,"sma_60":336.47,"sma_120":336.52},{"date":"2026-05-05","open":354.77,"high":356.55,"low":354.75,"close":355.96,"volume":2722213,"rsi_14":71.58,"sma_20":347.61,"sma_60":336.74,"sma_120":336.7},{"date":"2026-05-06","open":358.43,"high":361.23,"low":358.09,"close":360.82,"volume":3794293,"rsi_14":75.28,"sma_20":349.02,"sma_60":337.06,"sma_120":336.92},{"date":"2026-05-07","open":361.58,"high":361.68,"low":358.35,"close":359.17,"volume":3500894,"rsi_14":66.98,"sma_20":350.26,"sma_60":337.37,"sma_120":337.12},{"date":"2026-05-08","open":360.97,"high":362.08,"low":360.43,"close":361.83,"volume":2867447,"rsi_14":70.54,"sma_20":351.65,"sma_60":337.73,"sma_120":337.4},{"date":"2026-05-11","open":361.57,"high":363.43,"low":361.37,"close":362.59,"volume":3672228,"rsi_14":77.03,"sma_20":352.9,"sma_60":338.19,"sma_120":337.68},{"date":"2026-05-12","open":361.48,"high":362.12,"low":358.59,"close":361.75,"volume":3067454,"rsi_14":71.69,"sma_20":353.9,"sma_60":338.62,"sma_120":337.98},{"date":"2026-05-13","open":362.18,"high":364.35,"low":360.32,"close":363.66,"volume":3305266,"rsi_14":77.44,"sma_20":354.88,"sma_60":339.08,"sma_120":338.32},{"date":"2026-05-14","open":364.45,"high":367.19,"low":364.37,"close":366.34,"volume":2931653,"rsi_14":77.8,"sma_20":355.95,"sma_60":339.56,"sma_120":338.67},{"date":"2026-05-15","open":363.48,"high":363.88,"low":361.23,"close":361.7,"volume":3403989,"rsi_14":66.06,"sma_20":356.56,"sma_60":339.97,"sma_120":339.03},{"date":"2026-05-18","open":362.3,"high":363.02,"low":358.95,"close":361.32,"volume":3577589,"rsi_14":69.38,"sma_20":357.16,"sma_60":340.34,"sma_120":339.35},{"date":"2026-05-19","open":359.61,"high":360.93,"low":357.77,"close":359.03,"volume":3169353,"rsi_14":65.32,"sma_20":357.77,"sma_60":340.73,"sma_120":339.61},{"date":"2026-05-20","open":360.16,"high":363.34,"low":359.17,"close":363.14,"volume":3036217,"rsi_14":65.49,"sma_20":358.42,"sma_60":341.15,"sma_120":339.88},{"date":"2026-05-21","open":361.76,"high":365.02,"low":361.09,"close":364.04,"volume":2766256,"rsi_14":65.26,"sma_20":359.19,"sma_60":341.54,"sma_120":340.13},{"date":"2026-05-22","open":365.76,"high":367.24,"low":365.04,"close":365.74,"volume":2647245,"rsi_14":69.71,"sma_20":359.93,"sma_60":341.97,"sma_120":340.39},{"date":"2026-05-26","open":367.92,"high":369.18,"low":367.35,"close":368.4,"volume":3572108,"rsi_14":69.39,"sma_20":360.77,"sma_60":342.48,"sma_120":340.68},{"date":"2026-05-27","open":368.44,"high":368.99,"low":367.34,"close":368.3,"volume":3102384,"rsi_14":63.7,"sma_20":361.71,"sma_60":342.99,"sma_120":340.96},{"date":"2026-05-28","open":368.47,"high":370.85,"low":367.69,"close":370.59,"volume":2959838,"rsi_14":70.45,"sma_20":362.78,"sma_60":343.59,"sma_120":341.25},{"date":"2026-05-29","open":370.97,"high":372.06,"low":370.29,"close":371.47,"volume":3166305,"rsi_14":68.43,"sma_20":363.7,"sma_60":344.16,"sma_120":341.55},{"date":"2026-06-01","open":371.11,"high":373.36,"low":370.41,"close":372.33,"volume":6894653,"rsi_14":68.55,"sma_20":364.6,"sma_60":344.78,"sma_120":341.85},{"date":"2026-06-02","open":371.81,"high":373.62,"low":371.56,"close":373.28,"volume":2700719,"rsi_14":71.87,"sma_20":365.62,"sma_60":345.5,"sma_120":342.16},{"date":"2026-06-03","open":372.78,"high":372.88,"low":370.25,"close":370.58,"volume":3409585,"rsi_14":62.74,"sma_20":366.36,"sma_60":346.12,"sma_120":342.46},{"date":"2026-06-04","open":369.56,"high":372.92,"low":369.3,"close":372.31,"volume":3125639,"rsi_14":61.38,"sma_20":366.93,"sma_60":346.78,"sma_120":342.75},{"date":"2026-06-05","open":369.91,"high":370.11,"low":361.42,"close":362.34,"volume":5205411,"rsi_14":51.01,"sma_20":367.09,"sma_60":347.29,"sma_120":342.94},{"date":"2026-06-08","open":365.64,"high":366.52,"low":362.99,"close":363.42,"volume":5431922,"rsi_14":53.26,"sma_20":367.17,"sma_60":347.9,"sma_120":343.18},{"date":"2026-06-09","open":365.65,"high":367.6,"low":355.26,"close":362.63,"volume":4687865,"rsi_14":55.85,"sma_20":367.17,"sma_60":348.52,"sma_120":343.42},{"date":"2026-06-10","open":360.83,"high":363.51,"low":356.87,"close":357.01,"volume":3389821,"rsi_14":40.49,"sma_20":366.94,"sma_60":349.0,"sma_120":343.61},{"date":"2026-06-11","open":358.6,"high":364.45,"low":356.72,"close":363.25,"volume":3964236,"rsi_14":48.95,"sma_20":366.92,"sma_60":349.56,"sma_120":343.89},{"date":"2026-06-12","open":365.13,"high":366.87,"low":362.18,"close":365.31,"volume":3230595,"rsi_14":49.43,"sma_20":366.86,"sma_60":350.23,"sma_120":344.17},{"date":"2026-06-15","open":370.73,"high":372.57,"low":370.48,"close":371.46,"volume":3560951,"rsi_14":53.69,"sma_20":367.35,"sma_60":351.02,"sma_120":344.47},{"date":"2026-06-16","open":371.72,"high":372.09,"low":369.04,"close":369.31,"volume":2805769,"rsi_14":51.16,"sma_20":367.75,"sma_60":351.85,"sma_120":344.75},{"date":"2026-06-17","open":369.71,"high":370.45,"low":364.03,"close":364.71,"volume":4766750,"rsi_14":43.58,"sma_20":368.04,"sma_60":352.55,"sma_120":344.97},{"date":"2026-06-18","open":369.5,"high":369.56,"low":367.28,"close":368.93,"volume":3413596,"rsi_14":47.41,"sma_20":368.33,"sma_60":353.33,"sma_120":345.22},{"date":"2026-06-22","open":369.22,"high":370.49,"low":367.13,"close":367.75,"volume":3295194,"rsi_14":45.37,"sma_20":368.51,"sma_60":354.05,"sma_120":345.46},{"date":"2026-06-23","open":362.23,"high":365.61,"low":361.83,"close":362.66,"volume":3175544,"rsi_14":40.08,"sma_20":368.36,"sma_60":354.79,"sma_120":345.68},{"date":"2026-06-24","open":363.74,"high":366.06,"low":361.59,"close":362.61,"volume":3035993,"rsi_14":42.17,"sma_20":368.07,"sma_60":355.63,"sma_120":345.89},{"date":"2026-06-25","open":365.43,"high":365.78,"low":361.27,"close":362.93,"volume":2900613,"rsi_14":40.54,"sma_20":367.8,"sma_60":356.5,"sma_120":346.13},{"date":"2026-06-26","open":360.88,"high":364.79,"low":359.95,"close":362.22,"volume":2739430,"rsi_14":48.6,"sma_20":367.33,"sma_60":357.19,"sma_120":346.35},{"date":"2026-06-29","open":365.15,"high":367.39,"low":362.55,"close":367.12,"volume":3829930,"rsi_14":52.93,"sma_20":367.06,"sma_60":357.93,"sma_120":346.58},{"date":"2026-06-30","open":367.31,"high":370.61,"low":367.09,"close":370.04,"volume":4222172,"rsi_14":56.72,"sma_20":366.89,"sma_60":358.7,"sma_120":346.82},{"date":"2026-07-01","open":369.34,"high":371.38,"low":367.84,"close":369.27,"volume":2852369,"rsi_14":63.21,"sma_20":366.63,"sma_60":359.43,"sma_120":347.06},{"date":"2026-07-02","open":370.39,"high":372.24,"low":366.18,"close":368.76,"volume":3122301,"rsi_14":56.07,"sma_20":366.49,"sma_60":360.15,"sma_120":347.3},{"date":"2026-07-06","open":370.33,"high":372.28,"low":369.96,"close":371.67,"volume":3271344,"rsi_14":57.06,"sma_20":366.4,"sma_60":360.79,"sma_120":347.55},{"date":"2026-07-07","open":371.31,"high":371.75,"low":368.48,"close":369.61,"volume":2881626,"rsi_14":45.64,"sma_20":366.72,"sma_60":361.35,"sma_120":347.77},{"date":"2026-07-08","open":367.61,"high":368.58,"low":365.31,"close":368.25,"volume":3864261,"rsi_14":46.76,"sma_20":366.91,"sma_60":361.91,"sma_120":347.98},{"date":"2026-07-09","open":369.47,"high":371.85,"low":368.7,"close":371.45,"volume":5484253,"rsi_14":59.09,"sma_20":367.29,"sma_60":362.45,"sma_120":348.24},{"date":"2026-07-10","open":372.0,"high":372.97,"low":369.52,"close":372.69,"volume":2765861,"rsi_14":54.77,"sma_20":368.03,"sma_60":362.96,"sma_120":348.49},{"date":"2026-07-13","open":371.59,"high":372.22,"low":369.25,"close":369.78,"volume":2931008,"rsi_14":51.62,"sma_20":368.3,"sma_60":363.36,"sma_120":348.73},{"date":"2026-07-14","open":371.0,"high":371.97,"low":369.75,"close":371.16,"volume":3403861,"rsi_14":64.18,"sma_20":368.54,"sma_60":363.78,"sma_120":349.03},{"date":"2026-07-15","open":372.3,"high":372.96,"low":370.24,"close":372.42,"volume":2913939,"rsi_14":65.94,"sma_20":368.53,"sma_60":364.15,"sma_120":349.3},{"date":"2026-07-16","open":371.55,"high":372.56,"low":369.19,"close":370.58,"volume":3215131,"rsi_14":61.37,"sma_20":368.55,"sma_60":364.49,"sma_120":349.55},{"date":"2026-07-17","open":366.48,"high":369.08,"low":365.72,"close":367.01,"volume":3155046,"rsi_14":57.77,"sma_20":368.61,"sma_60":364.81,"sma_120":349.77},{"date":"2026-07-20","open":368.75,"high":369.64,"low":366.08,"close":366.25,"volume":2863053,"rsi_14":48.37,"sma_20":368.42,"sma_60":365.06,"sma_120":349.97},{"date":"2026-07-21","open":368.15,"high":369.85,"low":367.34,"close":369.45,"volume":2139919,"rsi_14":48.91,"sma_20":368.45,"sma_60":365.38,"sma_120":350.19},{"date":"2026-07-22","open":368.81,"high":370.16,"low":368.57,"close":368.87,"volume":2389213,"rsi_14":49.25,"sma_20":368.71,"sma_60":365.67,"sma_120":350.41},{"date":"2026-07-23","open":365.13,"high":366.76,"low":363.1,"close":364.69,"volume":3276280,"rsi_14":43.32,"sma_20":368.76,"sma_60":365.87,"sma_120":350.59},{"date":"2026-07-24","open":364.9,"high":367.3,"low":364.1,"close":364.8,"volume":2609718,"rsi_14":37.58,"sma_20":368.8,"sma_60":366.1,"sma_120":350.8},{"date":"2026-07-27","open":367.68,"high":368.32,"low":363.61,"close":365.18,"volume":2868658,"rsi_14":41.47,"sma_20":368.95,"sma_60":366.35,"sma_120":350.99},{"date":"2026-07-28","open":365.02,"high":366.9,"low":363.55,"close":365.99,"volume":2635219,"rsi_14":45.55,"sma_20":368.9,"sma_60":366.55,"sma_120":351.2},{"date":"2026-07-29","open":365.59,"high":366.88,"low":360.2,"close":360.42,"volume":4151003,"rsi_14":30.15,"sma_20":368.42,"sma_60":366.64,"sma_120":351.39},{"date":"2026-07-30","open":363.81,"high":366.58,"low":362.64,"close":366.27,"volume":2882432,"rsi_14":40.09,"sma_20":368.27,"sma_60":366.84,"sma_120":351.66},{"date":"2026-07-31","open":367.8,"high":369.34,"low":363.95,"close":368.21,"volume":3198548,"rsi_14":47.5,"sma_20":368.24,"sma_60":367.03,"sma_120":351.88},{"date":"2026-08-03","open":369.5,"high":374.26,"low":369.0,"close":373.84,"volume":3429584,"rsi_14":53.76,"sma_20":368.35,"sma_60":367.23,"sma_120":352.14},{"date":"2026-08-04","open":375.35,"high":381.74,"low":375.3,"close":380.82,"volume":3302432,"rsi_14":60.14,"sma_20":368.91,"sma_60":367.57,"sma_120":352.47},{"date":"2026-08-05","open":382.82,"high":383.29,"low":379.56,"close":379.65,"volume":2840721,"rsi_14":61.14,"sma_20":369.48,"sma_60":367.85,"sma_120":352.79},{"date":"2026-08-06","open":379.82,"high":380.94,"low":378.64,"close":379.07,"volume":3090038,"rsi_14":65.98,"sma_20":369.86,"sma_60":368.11,"sma_120":353.15},{"date":"2026-08-07","open":380.69,"high":382.07,"low":379.93,"close":381.78,"volume":2317869,"rsi_14":69.62,"sma_20":370.32,"sma_60":368.43,"sma_120":353.52},{"date":"2026-08-10","open":381.63,"high":382.66,"low":381.1,"close":381.63,"volume":5170871,"rsi_14":66.6,"sma_20":370.9,"sma_60":368.71,"sma_120":353.9},{"date":"2026-08-11","open":382.51,"high":382.6,"low":380.19,"close":380.65,"volume":3900056,"rsi_14":65.96,"sma_20":371.38,"sma_60":368.93,"sma_120":354.24},{"date":"2026-08-12","open":382.75,"high":382.82,"low":381.13,"close":381.83,"volume":2795932},{"date":"2026-08-13","open":383.03,"high":385.12,"low":382.64,"close":384.3,"volume":2324186,"rsi_14":76.82,"sma_20":372.54,"sma_60":369.61,"sma_120":354.98},{"date":"2026-08-14","open":384.67,"high":384.9,"low":383.33,"close":383.85,"volume":2306088,"rsi_14":75.6,"sma_20":373.38,"sma_60":370.01,"sma_120":355.37},{"date":"2026-08-17","open":383.76,"high":384.05,"low":382.01,"close":382.13,"volume":3529814,"rsi_14":71.57,"sma_20":374.17,"sma_60":370.31,"sma_120":355.73},{"date":"2026-08-18","open":380.1,"high":380.49,"low":378.9,"close":379.04,"volume":3842180,"rsi_14":76.79,"sma_20":374.65,"sma_60":370.54,"sma_120":356.04},{"date":"2026-08-19","open":380.71,"high":381.67,"low":379.57,"close":379.99,"volume":2688145,"rsi_14":72.79,"sma_20":375.2,"sma_60":370.76,"sma_120":356.37},{"date":"2026-08-20","open":378.5,"high":379.37,"low":376.38,"close":376.58,"volume":3428107,"rsi_14":63.3,"sma_20":375.8,"sma_60":370.88,"sma_120":356.68},{"date":"2026-08-21","open":378.83,"high":379.23,"low":377.42,"close":378.24,"volume":2832210,"rsi_14":58.09,"sma_20":376.48,"sma_60":371.03,"sma_120":357.01},{"date":"2026-08-24","open":377.92,"high":378.0,"low":376.48,"close":377.07,"volume":2966507,"rsi_14":41.36,"sma_20":377.07,"sma_60":371.12,"sma_120":357.35},{"date":"2026-08-25","open":378.5,"high":378.6,"low":376.89,"close":378.15,"volume":2644274,"rsi_14":46.44,"sma_20":377.67,"sma_60":371.21,"sma_120":357.68},{"date":"2026-08-26","open":377.69,"high":378.9,"low":377.28,"close":378.23,"volume":2254684,"rsi_14":47.95,"sma_20":378.57,"sma_60":371.29,"sma_120":358.04},{"date":"2026-08-27","open":379.5,"high":381.2,"low":378.86,"close":380.63,"volume":2913400,"rsi_14":47.23,"sma_20":379.28,"sma_60":371.39,"sma_120":358.45},{"date":"2026-08-28","open":381.03,"high":382.25,"low":378.88,"close":379.36,"volume":2819302,"rsi_14":44.76,"sma_20":379.84,"sma_60":371.52,"sma_120":358.82},{"date":"2026-08-31","open":378.48,"high":378.57,"low":376.97,"close":378.15,"volume":3186196,"rsi_14":44.08,"sma_20":380.05,"sma_60":371.6,"sma_120":359.19},{"date":"2026-09-01","open":375.8,"high":376.82,"low":374.15,"close":375.17,"volume":3159477,"rsi_14":36.08,"sma_20":379.77,"sma_60":371.8,"sma_120":359.54},{"date":"2026-09-02","open":375.7,"high":377.53,"low":375.28,"close":376.88,"volume":2473735,"rsi_14":34.02,"sma_20":379.64,"sma_60":372.01,"sma_120":359.95},{"date":"2026-09-03","open":378.5,"high":381.32,"low":378.16,"close":380.93,"volume":2566014,"rsi_14":44.55,"sma_20":379.73,"sma_60":372.29,"sma_120":360.41},{"date":"2026-09-04","open":380.21,"high":380.68,"low":379.13,"close":379.73,"volume":2630406,"rsi_14":45.28,"sma_20":379.62,"sma_60":372.65,"sma_120":360.83},{"date":"2026-09-08","open":379.34,"high":379.57,"low":377.28,"close":377.6,"volume":4287409,"rsi_14":47.15,"sma_20":379.43,"sma_60":372.88,"sma_120":361.22},{"date":"2026-09-09","open":376.84,"high":377.0,"low":375.02,"close":375.56,"volume":2552710,"rsi_14":41.61,"sma_20":379.17,"sma_60":373.03,"sma_120":361.63},{"date":"2026-09-10","open":373.1,"high":374.54,"low":372.75,"close":373.24,"volume":3309185},{"date":"2026-09-11","open":376.51,"high":377.3,"low":375.93,"close":376.31,"volume":2651307,"rsi_14":46.39,"sma_20":378.34,"sma_60":373.14,"sma_120":362.5},{"date":"2026-09-14","open":373.97,"high":376.06,"low":373.28,"close":374.68,"volume":3039232,"rsi_14":45.6,"sma_20":377.88,"sma_60":373.29,"sma_120":362.92},{"date":"2026-09-15","open":374.29,"high":374.67,"low":372.2,"close":372.84,"volume":2829206},{"date":"2026-09-16","open":373.79,"high":374.98,"low":368.93,"close":371.26,"volume":3348094,"rsi_14":38.21,"sma_20":377.03,"sma_60":373.38,"sma_120":363.72},{"date":"2026-09-17","open":375.79,"high":376.22,"low":374.17,"close":375.34,"volume":2267007,"rsi_14":41.38,"sma_20":376.79,"sma_60":373.57,"sma_120":364.18},{"date":"2026-09-18","open":375.94,"high":375.94,"low":373.75,"close":375.43,"volume":2291403,"rsi_14":43.43,"sma_20":376.74,"sma_60":373.77,"sma_120":364.7},{"date":"2026-09-21","open":377.89,"high":381.77,"low":377.64,"close":381.1,"volume":3088147,"rsi_14":54.29,"sma_20":376.88,"sma_60":374.05,"sma_120":365.28},{"date":"2026-09-22","open":381.71,"high":382.06,"low":380.78,"close":381.27,"volume":2599690},{"date":"2026-09-23","open":381.09,"high":381.24,"low":377.81,"close":378.23,"volume":2581335,"rsi_14":52.16,"sma_20":377.1,"sma_60":374.56,"sma_120":366.24},{"date":"2026-09-24","open":376.36,"high":378.81,"low":376.03,"close":378.08,"volume":2600775,"rsi_14":45.01,"sma_20":377.09,"sma_60":374.69,"sma_120":366.69},{"date":"2026-09-25","open":378.63,"high":380.33,"low":377.46,"close":379.77,"volume":2809714,"rsi_14":50.07,"sma_20":377.05,"sma_60":374.87,"sma_120":367.15},{"date":"2026-09-28","open":377.25,"high":377.85,"low":375.0,"close":375.84,"volume":3940404,"rsi_14":47.23,"sma_20":376.87,"sma_60":374.98,"sma_120":367.57},{"date":"2026-09-29","open":376.7,"high":376.82,"low":374.22,"close":375.26,"volume":3231834,"rsi_14":49.55,"sma_20":376.73,"sma_60":375.04,"sma_120":367.91},{"date":"2026-09-30","open":376.31,"high":377.69,"low":374.19,"close":374.24,"volume":4450586,"rsi_14":51.75,"sma_20":376.68,"sma_60":375.12,"sma_120":368.24},{"date":"2026-10-01","open":375.36,"high":375.98,"low":372.59,"close":375.18,"volume":5192743},{"date":"2026-10-02","open":378.48,"high":379.61,"low":376.92,"close":377.99,"volume":2952155,"rsi_14":56.0,"sma_20":376.45,"sma_60":375.34,"sma_120":368.9},{"date":"2026-10-05","open":378.07,"high":381.56,"low":378.05,"close":380.6,"volume":3047750,"rsi_14":63.73,"sma_20":376.49,"sma_60":375.48,"sma_120":369.22},{"date":"2026-10-06","open":382.19,"high":383.85,"low":382.0,"close":382.54,"volume":3038082,"rsi_14":69.62,"sma_20":376.74,"sma_60":375.69,"sma_120":369.53},{"date":"2026-10-07","open":380.6,"high":381.46,"low":379.38,"close":381.03,"volume":2736741,"rsi_14":61.01,"sma_20":377.01,"sma_60":375.85,"sma_120":369.82},{"date":"2026-10-08","open":379.95,"high":380.97,"low":377.87,"close":379.56,"volume":3104859,"rsi_14":57.44,"sma_20":377.33,"sma_60":375.97,"sma_120":370.06},{"date":"2026-10-09","open":380.92,"high":382.44,"low":380.22,"close":381.94,"volume":2686088,"rsi_14":51.64,"sma_20":377.61,"sma_60":376.16,"sma_120":370.32},{"date":"2026-10-12","open":382.14,"high":382.3,"low":381.08,"close":381.57,"volume":1954103,"rsi_14":50.59,"sma_20":377.95,"sma_60":376.4,"sma_120":370.61},{"date":"2026-10-13","open":381.33,"high":381.9,"low":380.3,"close":381.32,"volume":2462674,"rsi_14":57.11,"sma_20":378.38,"sma_60":376.66,"sma_120":370.86},{"date":"2026-10-14","open":379.64,"high":380.36,"low":375.5,"close":376.88,"volume":3262690,"rsi_14":47.74,"sma_20":378.66,"sma_60":376.78,"sma_120":371.08},{"date":"2026-10-15","open":375.45,"high":378.85,"low":374.45,"close":378.42,"volume":2812910,"rsi_14":47.4,"sma_20":378.81,"sma_60":376.94,"sma_120":371.3},{"date":"2026-10-16","open":379.2,"high":379.42,"low":372.74,"close":374.07,"volume":3206782,"rsi_14":46.53,"sma_20":378.74,"sma_60":377.09,"sma_120":371.48},{"date":"2026-10-19","open":376.17,"high":377.48,"low":375.18,"close":375.54,"volume":2836407,"rsi_14":50.55,"sma_20":378.47,"sma_60":377.27,"sma_120":371.69},{"date":"2026-10-20","open":375.31,"high":378.71,"low":374.59,"close":377.09,"volume":2289571,"rsi_14":54.8,"sma_20":378.25,"sma_60":377.47,"sma_120":371.91},{"date":"2026-10-21","open":378.34,"high":379.9,"low":377.06,"close":379.15,"volume":2643631,"rsi_14":56.96,"sma_20":378.31,"sma_60":377.69,"sma_120":372.12},{"date":"2026-10-22","open":376.24,"high":376.63,"low":373.55,"close":374.9,"volume":3146764,"rsi_14":44.88,"sma_20":378.14,"sma_60":377.93,"sma_120":372.28}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"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},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":374.9,"price_history":[{"date":"2024-11-25","close":291.6669},{"date":"2024-11-26","close":292.7339},{"date":"2024-11-27","close":291.9019},{"date":"2024-11-29","close":293.5268},{"date":"2024-12-02","close":294.0848},{"date":"2024-12-03","close":294.0848},{"date":"2024-12-04","close":296.0621},{"date":"2024-12-05","close":295.2398},{"date":"2024-12-06","close":296.0621},{"date":"2024-12-09","close":294.1729},{"date":"2024-12-10","close":293.0667},{"date":"2024-12-11","close":295.4258},{"date":"2024-12-12","close":293.7421},{"date":"2024-12-13","close":293.5953},{"date":"2024-12-16","close":294.7895},{"date":"2024-12-17","close":293.3311},{"date":"2024-12-18","close":284.2568},{"date":"2024-12-19","close":283.8555},{"date":"2024-12-20","close":287.0858},{"date":"2024-12-23","close":288.7169},{"date":"2024-12-24","close":291.7809},{"date":"2024-12-26","close":291.9478},{"date":"2024-12-27","close":288.7856},{"date":"2024-12-30","close":285.5941},{"date":"2024-12-31","close":284.6022},{"date":"2025-01-02","close":284.0621},{"date":"2025-01-03","close":287.7938},{"date":"2025-01-06","close":289.4044},{"date":"2025-01-07","close":286.1735},{"date":"2025-01-08","close":286.4386},{"date":"2025-01-10","close":282.1373},{"date":"2025-01-13","close":282.5989},{"date":"2025-01-14","close":283.2372},{"date":"2025-01-15","close":288.4321},{"date":"2025-01-16","close":288.2161},{"date":"2025-01-17","close":290.8774},{"date":"2025-01-21","close":293.7646},{"date":"2025-01-22","close":295.1983},{"date":"2025-01-23","close":296.7499},{"date":"2025-01-24","close":295.8857},{"date":"2025-01-27","close":291.7612},{"date":"2025-01-28","close":294.2654},{"date":"2025-01-29","close":293.0084},{"date":"2025-01-30","close":294.8448},{"date":"2025-01-31","close":293.2343},{"date":"2025-02-03","close":291.0934},{"date":"2025-02-04","close":293.2048},{"date":"2025-02-05","close":294.56},{"date":"2025-02-06","close":295.2867},{"date":"2025-02-07","close":292.6451},{"date":"2025-02-10","close":294.5207},{"date":"2025-02-11","close":294.3636},{"date":"2025-02-12","close":293.3914},{"date":"2025-02-13","close":296.4553},{"date":"2025-02-14","close":296.416},{"date":"2025-02-18","close":297.2508},{"date":"2025-02-19","close":297.673},{"date":"2025-02-20","close":296.0723},{"date":"2025-02-21","close":290.6024},{"date":"2025-02-24","close":289.1196},{"date":"2025-02-25","close":287.6858},{"date":"2025-02-26","close":287.784},{"date":"2025-02-27","close":283.3256},{"date":"2025-02-28","close":287.6956},{"date":"2025-03-03","close":282.54},{"date":"2025-03-04","close":279.0145},{"date":"2025-03-05","close":282.1864},{"date":"2025-03-06","close":276.9424},{"date":"2025-03-07","close":278.2485},{"date":"2025-03-10","close":270.6672},{"date":"2025-03-11","close":268.7719},{"date":"2025-03-12","close":270.0976},{"date":"2025-03-13","close":266.307},{"date":"2025-03-14","close":272.0125},{"date":"2025-03-17","close":274.2614},{"date":"2025-03-18","close":271.3055},{"date":"2025-03-19","close":274.3891},{"date":"2025-03-20","close":273.7311},{"date":"2025-03-21","close":273.8392},{"date":"2025-03-24","close":278.9065},{"date":"2025-03-25","close":279.3778},{"date":"2025-03-26","close":276.1077},{"date":"2025-03-27","close":274.9398},{"date":"2025-03-28","close":269.4606},{"date":"2025-03-31","close":270.8501},{"date":"2025-04-01","close":271.7666},{"date":"2025-04-02","close":273.915},{"date":"2025-04-03","close":260.128},{"date":"2025-04-04","close":244.8629},{"date":"2025-04-07","close":244.0647},{"date":"2025-04-08","close":240.2114},{"date":"2025-04-09","close":264.5825},{"date":"2025-04-10","close":253.6928},{"date":"2025-04-11","close":257.9403},{"date":"2025-04-14","close":260.3153},{"date":"2025-04-15","close":259.862},{"date":"2025-04-16","close":254.4615},{"date":"2025-04-17","close":254.9937},{"date":"2025-04-21","close":248.933},{"date":"2025-04-22","close":255.2696},{"date":"2025-04-23","close":259.6156},{"date":"2025-04-24","close":265.085},{"date":"2025-04-25","close":266.7111},{"date":"2025-04-28","close":267.0954},{"date":"2025-04-29","close":268.7018},{"date":"2025-04-30","close":268.8594},{"date":"2025-05-01","close":270.5347},{"date":"2025-05-02","close":274.7526},{"date":"2025-05-05","close":273.1955},{"date":"2025-05-06","close":270.9782},{"date":"2025-05-07","close":272.1017},{"date":"2025-05-08","close":274.2402},{"date":"2025-05-09","close":273.9347},{"date":"2025-05-12","close":283.0996},{"date":"2025-05-13","close":285.0214},{"date":"2025-05-14","close":285.2086},{"date":"2025-05-15","close":286.3715},{"date":"2025-05-16","close":288.3326},{"date":"2025-05-19","close":288.5592},{"date":"2025-05-20","close":287.6132},{"date":"2025-05-21","close":282.6069},{"date":"2025-05-22","close":282.5576},{"date":"2025-05-23","close":280.9021},{"date":"2025-05-27","close":286.6769},{"date":"2025-05-28","close":284.9918},{"date":"2025-05-29","close":285.9083},{"date":"2025-05-30","close":285.6718},{"date":"2025-06-02","close":287.1302},{"date":"2025-06-03","close":289.1111},{"date":"2025-06-04","close":289.0815},{"date":"2025-06-05","close":287.485},{"date":"2025-06-06","close":290.8357},{"date":"2025-06-09","close":291.0722},{"date":"2025-06-10","close":292.6095},{"date":"2025-06-11","close":291.831},{"date":"2025-06-12","close":292.7672},{"date":"2025-06-13","close":289.3082},{"date":"2025-06-16","close":292.1661},{"date":"2025-06-17","close":289.732},{"date":"2025-06-18","close":289.8403},{"date":"2025-06-20","close":289.1702},{"date":"2025-06-23","close":291.9492},{"date":"2025-06-24","close":295.359},{"date":"2025-06-25","close":295.0141},{"date":"2025-06-26","close":297.5567},{"date":"2025-06-27","close":298.9068},{"date":"2025-06-30","close":300.4221},{"date":"2025-07-01","close":300.4221},{"date":"2025-07-02","close":301.9839},{"date":"2025-07-03","close":304.4748},{"date":"2025-07-07","close":302.0728},{"date":"2025-07-08","close":302.053},{"date":"2025-07-09","close":303.9509},{"date":"2025-07-10","close":304.7614},{"date":"2025-07-11","close":303.4764},{"date":"2025-07-14","close":304.1683},{"date":"2025-07-15","close":302.567},{"date":"2025-07-16","close":303.7137},{"date":"2025-07-17","close":305.6906},{"date":"2025-07-18","close":305.5226},{"date":"2025-07-21","close":305.8685},{"date":"2025-07-22","close":306.2243},{"date":"2025-07-23","close":308.8042},{"date":"2025-07-24","close":308.6955},{"date":"2025-07-25","close":310.0695},{"date":"2025-07-28","close":309.9805},{"date":"2025-07-29","close":308.9916},{"date":"2025-07-30","close":308.6357},{"date":"2025-07-31","close":307.2915},{"date":"2025-08-01","close":302.2011},{"date":"2025-08-04","close":306.9356},{"date":"2025-08-05","close":305.5815},{"date":"2025-08-06","close":307.6473},{"date":"2025-08-07","close":307.4694},{"date":"2025-08-08","close":309.4067},{"date":"2025-08-11","close":308.695},{"date":"2025-08-12","close":312.4708},{"date":"2025-08-13","close":313.9831},{"date":"2025-08-14","close":313.5186},{"date":"2025-08-15","close":312.8069},{"date":"2025-08-18","close":312.9255},{"date":"2025-08-19","close":311.0277},{"date":"2025-08-20","close":310.2073},{"date":"2025-08-21","close":309.1398},{"date":"2025-08-22","close":314.4971},{"date":"2025-08-25","close":312.9848},{"date":"2025-08-26","close":314.4081},{"date":"2025-08-27","close":315.2483},{"date":"2025-08-28","close":316.3949},{"date":"2025-08-29","close":314.5169},{"date":"2025-09-02","close":312.3324},{"date":"2025-09-03","close":313.6569},{"date":"2025-09-04","close":316.4344},{"date":"2025-09-05","close":315.8512},{"date":"2025-09-08","close":316.8594},{"date":"2025-09-09","close":317.2647},{"date":"2025-09-10","close":318.0752},{"date":"2025-09-11","close":321.0207},{"date":"2025-09-12","close":320.5561},{"date":"2025-09-15","close":322.1179},{"date":"2025-09-16","close":321.6829},{"date":"2025-09-17","close":321.3963},{"date":"2025-09-18","close":323.4226},{"date":"2025-09-19","close":324.6383},{"date":"2025-09-22","close":326.0419},{"date":"2025-09-23","close":324.2924},{"date":"2025-09-24","close":323.1063},{"date":"2025-09-25","close":321.3765},{"date":"2025-09-26","close":323.3929},{"date":"2025-09-29","close":324.2105},{"date":"2025-09-30","close":325.2711},{"date":"2025-10-01","close":326.401},{"date":"2025-10-02","close":326.8768},{"date":"2025-10-03","close":327.0552},{"date":"2025-10-06","close":328.2842},{"date":"2025-10-07","close":326.7083},{"date":"2025-10-08","close":328.8789},{"date":"2025-10-09","close":327.7391},{"date":"2025-10-10","close":318.9574},{"date":"2025-10-13","close":324.042},{"date":"2025-10-14","close":323.9429},{"date":"2025-10-15","close":325.4792},{"date":"2025-10-16","close":322.8923},{"date":"2025-10-17","close":324.4088},{"date":"2025-10-20","close":328.0265},{"date":"2025-10-21","close":327.9869},{"date":"2025-10-22","close":325.9946},{"date":"2025-10-23","close":328.086},{"date":"2025-10-24","close":330.7622},{"date":"2025-10-27","close":334.4493},{"date":"2025-10-28","close":334.9647},{"date":"2025-10-29","close":334.7268},{"date":"2025-10-30","close":331.1289},{"date":"2025-10-31","close":332.4571},{"date":"2025-11-03","close":332.8337},{"date":"2025-11-04","close":328.8096},{"date":"2025-11-05","close":330.217},{"date":"2025-11-06","close":326.4605},{"date":"2025-11-07","close":327.1741},{"date":"2025-11-10","close":331.9615},{"date":"2025-11-11","close":332.7742},{"date":"2025-11-12","close":332.8932},{"date":"2025-11-13","close":326.9957},{"date":"2025-11-14","close":326.9462},{"date":"2025-11-17","close":323.5465},{"date":"2025-11-18","close":321.356},{"date":"2025-11-19","close":322.4066},{"date":"2025-11-20","close":317.2724},{"date":"2025-11-21","close":320.9397},{"date":"2025-11-24","close":325.7369},{"date":"2025-11-25","close":329.2258},{"date":"2025-11-26","close":331.4857},{"date":"2025-11-28","close":333.3392},{"date":"2025-12-01","close":331.7038},{"date":"2025-12-02","close":332.1002},{"date":"2025-12-03","close":333.587},{"date":"2025-12-04","close":334.1123},{"date":"2025-12-05","close":334.5781},{"date":"2025-12-08","close":333.5969},{"date":"2025-12-09","close":333.2599},{"date":"2025-12-10","close":335.7378},{"date":"2025-12-11","close":336.8677},{"date":"2025-12-12","close":333.022},{"date":"2025-12-15","close":332.3678},{"date":"2025-12-16","close":331.4064},{"date":"2025-12-17","close":327.7887},{"date":"2025-12-18","close":330.3062},{"date":"2025-12-19","close":333.25},{"date":"2025-12-22","close":335.5602},{"date":"2025-12-23","close":336.6734},{"date":"2025-12-24","close":337.8264},{"date":"2025-12-26","close":337.6177},{"date":"2025-12-29","close":336.3454},{"date":"2025-12-30","close":335.8087},{"date":"2025-12-31","close":333.2443},{"date":"2026-01-02","close":334.278},{"date":"2026-01-05","close":336.7927},{"date":"2026-01-06","close":339.1484},{"date":"2026-01-07","close":337.9954},{"date":"2026-01-08","close":338.0848},{"date":"2026-01-09","close":340.3312},{"date":"2026-01-12","close":340.9574},{"date":"2026-01-13","close":340.2716},{"date":"2026-01-14","close":338.9397},{"date":"2026-01-15","close":339.9833},{"date":"2026-01-16","close":339.7845},{"date":"2026-01-20","close":333.0852},{"date":"2026-01-21","close":337.0313},{"date":"2026-01-22","close":338.8104},{"date":"2026-01-23","close":338.5023},{"date":"2026-01-26","close":339.9634},{"date":"2026-01-27","close":341.1959},{"date":"2026-01-28","close":341.0071},{"date":"2026-01-29","close":340.2219},{"date":"2026-01-30","close":338.5122},{"date":"2026-02-02","close":340.4107},{"date":"2026-02-03","close":337.7966},{"date":"2026-02-04","close":336.2063},{"date":"2026-02-05","close":331.8826},{"date":"2026-02-06","close":338.8999},{"date":"2026-02-09","close":340.5697},{"date":"2026-02-10","close":339.7348},{"date":"2026-02-11","close":339.4068},{"date":"2026-02-12","close":333.9798},{"date":"2026-02-13","close":334.6159},{"date":"2026-02-17","close":335.0334},{"date":"2026-02-18","close":336.7828},{"date":"2026-02-19","close":336.1466},{"date":"2026-02-20","close":338.2141},{"date":"2026-02-23","close":334.4271},{"date":"2026-02-24","close":337.1605},{"date":"2026-02-25","close":339.7646},{"date":"2026-02-26","close":338.4327},{"date":"2026-02-27","close":336.7231},{"date":"2026-03-02","close":337.071},{"date":"2026-03-03","close":333.7015},{"date":"2026-03-04","close":336.1466},{"date":"2026-03-05","close":333.9699},{"date":"2026-03-06","close":329.4076},{"date":"2026-03-09","close":332.2603},{"date":"2026-03-10","close":331.4949},{"date":"2026-03-11","close":331.2265},{"date":"2026-03-12","close":325.9387},{"date":"2026-03-13","close":324.1595},{"date":"2026-03-16","close":327.4694},{"date":"2026-03-17","close":328.5727},{"date":"2026-03-18","close":324.0502},{"date":"2026-03-19","close":323.4737},{"date":"2026-03-20","close":318.4045},{"date":"2026-03-23","close":322.2312},{"date":"2026-03-24","close":321.2273},{"date":"2026-03-25","close":323.1854},{"date":"2026-03-26","close":317.6193},{"date":"2026-03-27","close":312.1905},{"date":"2026-03-30","close":310.7845},{"date":"2026-03-31","close":319.8883},{"date":"2026-04-01","close":322.3113},{"date":"2026-04-02","close":322.8298},{"date":"2026-04-06","close":324.2756},{"date":"2026-04-07","close":324.495},{"date":"2026-04-08","close":332.7412},{"date":"2026-04-09","close":334.4862},{"date":"2026-04-10","close":334.0874},{"date":"2026-04-13","close":337.697},{"date":"2026-04-14","close":341.6655},{"date":"2026-04-15","close":344.2481},{"date":"2026-04-16","close":345.0358},{"date":"2026-04-17","close":349.5229},{"date":"2026-04-20","close":349.2038},{"date":"2026-04-21","close":346.8406},{"date":"2026-04-22","close":350.2109},{"date":"2026-04-23","close":348.795},{"date":"2026-04-24","close":351.0385},{"date":"2026-04-27","close":351.5171},{"date":"2026-04-28","close":349.6226},{"date":"2026-04-29","close":349.2038},{"date":"2026-04-30","close":353.1624},{"date":"2026-05-01","close":354.2692},{"date":"2026-05-04","close":352.963},{"date":"2026-05-05","close":355.9643},{"date":"2026-05-06","close":360.8203},{"date":"2026-05-07","close":359.1651},{"date":"2026-05-08","close":361.8274},{"date":"2026-05-11","close":362.5852},{"date":"2026-05-12","close":361.7477},{"date":"2026-05-13","close":363.6621},{"date":"2026-05-14","close":366.3444},{"date":"2026-05-15","close":361.6978},{"date":"2026-05-18","close":361.3189},{"date":"2026-05-19","close":359.0255},{"date":"2026-05-20","close":363.1436},{"date":"2026-05-21","close":364.0411},{"date":"2026-05-22","close":365.7362},{"date":"2026-05-26","close":368.3985},{"date":"2026-05-27","close":368.2988},{"date":"2026-05-28","close":370.5922},{"date":"2026-05-29","close":371.4696},{"date":"2026-06-01","close":372.3272},{"date":"2026-06-02","close":373.2844},{"date":"2026-06-03","close":370.5822},{"date":"2026-06-04","close":372.3072},{"date":"2026-06-05","close":362.336},{"date":"2026-06-08","close":363.4228},{"date":"2026-06-09","close":362.6251},{"date":"2026-06-10","close":357.0113},{"date":"2026-06-11","close":363.2533},{"date":"2026-06-12","close":365.3074},{"date":"2026-06-15","close":371.4597},{"date":"2026-06-16","close":369.3059},{"date":"2026-06-17","close":364.7091},{"date":"2026-06-18","close":368.927},{"date":"2026-06-22","close":367.7504},{"date":"2026-06-23","close":362.655},{"date":"2026-06-24","close":362.6052},{"date":"2026-06-25","close":362.9342},{"date":"2026-06-26","close":362.22},{"date":"2026-06-29","close":367.12},{"date":"2026-06-30","close":370.04},{"date":"2026-07-01","close":369.27},{"date":"2026-07-02","close":368.76},{"date":"2026-07-06","close":371.67},{"date":"2026-07-07","close":369.61},{"date":"2026-07-08","close":368.25},{"date":"2026-07-09","close":371.45},{"date":"2026-07-10","close":372.69},{"date":"2026-07-13","close":369.78},{"date":"2026-07-14","close":371.16},{"date":"2026-07-15","close":372.42},{"date":"2026-07-16","close":370.58},{"date":"2026-07-17","close":367.01},{"date":"2026-07-20","close":366.25},{"date":"2026-07-21","close":369.45},{"date":"2026-07-22","close":368.87},{"date":"2026-07-23","close":364.69},{"date":"2026-07-24","close":364.8},{"date":"2026-07-27","close":365.18},{"date":"2026-07-28","close":365.99},{"date":"2026-07-29","close":360.42},{"date":"2026-07-30","close":366.27},{"date":"2026-07-31","close":368.21},{"date":"2026-08-03","close":373.84},{"date":"2026-08-04","close":380.82},{"date":"2026-08-05","close":379.65},{"date":"2026-08-06","close":379.07},{"date":"2026-08-07","close":381.78},{"date":"2026-08-10","close":381.63},{"date":"2026-08-11","close":380.65},{"date":"2026-08-12","close":381.83},{"date":"2026-08-13","close":384.3},{"date":"2026-08-14","close":383.85},{"date":"2026-08-17","close":382.13},{"date":"2026-08-18","close":379.04},{"date":"2026-08-19","close":379.99},{"date":"2026-08-20","close":376.58},{"date":"2026-08-21","close":378.24},{"date":"2026-08-24","close":377.07},{"date":"2026-08-25","close":378.15},{"date":"2026-08-26","close":378.23},{"date":"2026-08-27","close":380.63},{"date":"2026-08-28","close":379.36},{"date":"2026-08-31","close":378.15},{"date":"2026-09-01","close":375.17},{"date":"2026-09-02","close":376.88},{"date":"2026-09-03","close":380.93},{"date":"2026-09-04","close":379.73},{"date":"2026-09-08","close":377.6},{"date":"2026-09-09","close":375.56},{"date":"2026-09-10","close":373.24},{"date":"2026-09-11","close":376.31},{"date":"2026-09-14","close":374.68},{"date":"2026-09-15","close":372.84},{"date":"2026-09-16","close":371.26},{"date":"2026-09-17","close":375.34},{"date":"2026-09-18","close":375.43},{"date":"2026-09-21","close":381.1},{"date":"2026-09-22","close":381.27},{"date":"2026-09-23","close":378.23},{"date":"2026-09-24","close":378.08},{"date":"2026-09-25","close":379.77},{"date":"2026-09-28","close":375.84},{"date":"2026-09-29","close":375.26},{"date":"2026-09-30","close":374.24},{"date":"2026-10-01","close":375.18},{"date":"2026-10-02","close":377.99},{"date":"2026-10-05","close":380.6},{"date":"2026-10-06","close":382.54},{"date":"2026-10-07","close":381.03},{"date":"2026-10-08","close":379.56},{"date":"2026-10-09","close":381.94},{"date":"2026-10-12","close":381.57},{"date":"2026-10-13","close":381.32},{"date":"2026-10-14","close":376.88},{"date":"2026-10-15","close":378.42},{"date":"2026-10-16","close":374.07},{"date":"2026-10-19","close":375.54},{"date":"2026-10-20","close":377.09},{"date":"2026-10-21","close":379.15},{"date":"2026-10-22","close":374.9}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":374.9,"low_30d":368.93,"support":370.42,"high_30d":383.85,"change_1d":-1.1,"change_7d":0.2,"change_30d":-0.4,"resistance":382.36,"position_in_range":40.0},"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"financial_currency":{"current_held":false,"latest_period":null,"quote_currency":"USD","latest_currency":null,"foreign_observed":false},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[],"institutional_holders":[],"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 Total Stock Market Index Fund ETF Shares","phase":"above-fold","symbol_resolved":true}