{"status":"ok","report":{"price_analysis":{"current":36.4567,"change_1d":-1.0,"change_7d":1.0,"change_30d":-2.8,"high_30d":37.53,"low_30d":33.791,"position_in_range":71.0,"support":34.16,"resistance":37.16},"summary":"abrdn Focused U.S. Small Cap Active ETF(AFSC)은(는) Small Blend를 추종하는 ETF입니다, 순자산 $11.1M. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 38.2로 약세 구간입니다. MACD(-0.22)가 시그널선(-0.25)을 상회합니다(골든크로스). 현재가가 SMA20(37)과 SMA60(38) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 36~37 (현재 위치 28%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 38","rsi_14":38.22723357607076,"macd":-0.22118424584351004,"macd_signal":-0.24634907148085275,"sma_20":36.753855,"sma_60":37.71964666666667,"bb_upper":37.434870610614034,"bb_lower":36.07283938938597,"atr_14":0.3117214285714291},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"C","percentile":51,"summary":"RSI 38","metrics":[{"name":"RSI (14)","value":38.2,"unit":"","percentile":38,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-2.8,"unit":"%","percentile":44,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.062,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"F","safety":null,"growth":null,"consistency":null,"yield":{"grade":"F","value_pct":0.06,"summary":"배당수익률 0.06%","metrics":[{"name":"배당수익률","value":0.06,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T20:14:31.749630+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-22"},"technical":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-22"}}},"is_etf":true,"etf":{"base_index":"Small Blend","issuer":"abrdn Funds","category":"Small Blend","expense_ratio":0.65,"aum":11139717.0,"aum_display":"$11.1M","dividend_yield":0.07,"tracking_error":null,"holdings":[{"ticker":"FROG","name":"JFrog Ltd Ordinary Shares","weight":3.73},{"ticker":"SNEX","name":"StoneX Group Inc","weight":3.66},{"ticker":"DCO","name":"Ducommun Inc","weight":3.27},{"ticker":"MTRN","name":"Materion Corp","weight":3.25},{"ticker":"KWR","name":"Quaker Houghton","weight":2.99},{"ticker":"KN","name":"Knowles Corp","weight":2.97},{"ticker":"ABCB","name":"Ameris Bancorp","weight":2.96},{"ticker":"WTFC","name":"Wintrust Financial Corp","weight":2.88},{"ticker":"GTX","name":"Garrett Motion Inc Ordinary Shares - New","weight":2.75},{"ticker":"COHU","name":"Cohu Inc","weight":2.68}],"holdings_count":10,"source":"yfinance","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":36.4567,"change_pct":-1.04,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2025-02-18","close":29.6492},{"date":"2025-02-19","close":29.5183},{"date":"2025-02-20","close":28.9348},{"date":"2025-02-21","close":28.0974},{"date":"2025-02-24","close":27.9335},{"date":"2025-02-25","close":27.8836},{"date":"2025-02-26","close":27.8836},{"date":"2025-02-27","close":27.8836},{"date":"2025-02-28","close":27.8836},{"date":"2025-03-03","close":27.1188},{"date":"2025-03-04","close":26.5806},{"date":"2025-03-05","close":26.5806},{"date":"2025-03-06","close":26.5806},{"date":"2025-03-07","close":26.3607},{"date":"2025-03-10","close":25.7282},{"date":"2025-03-11","close":25.7282},{"date":"2025-03-12","close":25.7282},{"date":"2025-03-13","close":25.3245},{"date":"2025-03-14","close":25.8002},{"date":"2025-03-17","close":26.1299},{"date":"2025-03-18","close":25.9001},{"date":"2025-03-19","close":26.3897},{"date":"2025-03-20","close":26.2698},{"date":"2025-03-21","close":26.0999},{"date":"2025-03-24","close":26.8494},{"date":"2025-03-25","close":26.8494},{"date":"2025-03-26","close":26.4797},{"date":"2025-03-27","close":26.3697},{"date":"2025-03-28","close":25.8601},{"date":"2025-03-31","close":25.8601},{"date":"2025-04-01","close":26.5596},{"date":"2025-04-02","close":26.9883},{"date":"2025-04-03","close":25.1207},{"date":"2025-04-04","close":24.1315},{"date":"2025-04-07","close":23.9386},{"date":"2025-04-08","close":23.2222},{"date":"2025-04-09","close":25.3605},{"date":"2025-04-10","close":24.4212},{"date":"2025-04-11","close":24.751},{"date":"2025-04-14","close":25.0817},{"date":"2025-04-15","close":25.1797},{"date":"2025-04-16","close":24.8899},{"date":"2025-04-17","close":25.0478},{"date":"2025-04-21","close":24.5082},{"date":"2025-04-22","close":25.1797},{"date":"2025-04-23","close":25.4904},{"date":"2025-04-24","close":25.97},{"date":"2025-04-25","close":25.988},{"date":"2025-04-28","close":26.02},{"date":"2025-04-29","close":26.1899},{"date":"2025-04-30","close":26.1799},{"date":"2025-05-01","close":26.1999},{"date":"2025-05-02","close":26.9193},{"date":"2025-05-05","close":26.6995},{"date":"2025-05-06","close":26.5596},{"date":"2025-05-07","close":26.5996},{"date":"2025-05-08","close":27.0892},{"date":"2025-05-09","close":26.9793},{"date":"2025-05-12","close":27.6827},{"date":"2025-05-13","close":27.9265},{"date":"2025-05-14","close":27.7507},{"date":"2025-05-15","close":27.9016},{"date":"2025-05-16","close":28.1184},{"date":"2025-05-19","close":28.1394},{"date":"2025-05-20","close":28.1674},{"date":"2025-05-21","close":27.5039},{"date":"2025-05-22","close":27.4139},{"date":"2025-05-23","close":27.393},{"date":"2025-05-27","close":27.9385},{"date":"2025-05-28","close":27.6268},{"date":"2025-05-29","close":27.6937},{"date":"2025-05-30","close":27.8266},{"date":"2025-06-02","close":27.7087},{"date":"2025-06-03","close":27.9405},{"date":"2025-06-04","close":28.0115},{"date":"2025-06-05","close":28.0015},{"date":"2025-06-06","close":28.3013},{"date":"2025-06-09","close":28.4451},{"date":"2025-06-10","close":28.3542},{"date":"2025-06-11","close":28.2563},{"date":"2025-06-12","close":28.1144},{"date":"2025-06-13","close":27.6218},{"date":"2025-06-16","close":27.9655},{"date":"2025-06-17","close":27.7727},{"date":"2025-06-18","close":27.8886},{"date":"2025-06-20","close":27.6987},{"date":"2025-06-23","close":28.0994},{"date":"2025-06-24","close":28.4332},{"date":"2025-06-25","close":28.0584},{"date":"2025-06-26","close":28.3652},{"date":"2025-06-27","close":28.3842},{"date":"2025-06-30","close":28.4282},{"date":"2025-07-01","close":28.66},{"date":"2025-07-02","close":28.9158},{"date":"2025-07-03","close":29.1786},{"date":"2025-07-07","close":28.7879},{"date":"2025-07-08","close":28.9877},{"date":"2025-07-09","close":29.2026},{"date":"2025-07-10","close":29.2685},{"date":"2025-07-11","close":28.8918},{"date":"2025-07-14","close":29.0317},{"date":"2025-07-15","close":28.3982},{"date":"2025-07-16","close":28.6},{"date":"2025-07-17","close":28.9078},{"date":"2025-07-18","close":28.8378},{"date":"2025-07-21","close":28.7879},{"date":"2025-07-22","close":28.9987},{"date":"2025-07-23","close":29.1246},{"date":"2025-07-24","close":28.7719},{"date":"2025-07-25","close":28.9597},{"date":"2025-07-28","close":29.0737},{"date":"2025-07-29","close":28.9083},{"date":"2025-07-30","close":29.0067},{"date":"2025-07-31","close":28.4986},{"date":"2025-08-01","close":28.2863},{"date":"2025-08-04","close":28.6935},{"date":"2025-08-05","close":28.5862},{"date":"2025-08-06","close":28.2613},{"date":"2025-08-07","close":28.0788},{"date":"2025-08-08","close":28.3612},{"date":"2025-08-11","close":28.3071},{"date":"2025-08-12","close":29.1082},{"date":"2025-08-13","close":29.6156},{"date":"2025-08-14","close":29.2746},{"date":"2025-08-15","close":29.0507},{"date":"2025-08-18","close":29.2903},{"date":"2025-08-19","close":29.1775},{"date":"2025-08-20","close":29.0705},{"date":"2025-08-21","close":29.1891},{"date":"2025-08-22","close":30.0019},{"date":"2025-08-25","close":29.7664},{"date":"2025-08-26","close":29.8476},{"date":"2025-08-27","close":30.1188},{"date":"2025-08-28","close":30.1529},{"date":"2025-08-29","close":30.0483},{"date":"2025-09-02","close":29.8076},{"date":"2025-09-03","close":29.834},{"date":"2025-09-04","close":30.3172},{"date":"2025-09-05","close":30.3633},{"date":"2025-09-08","close":30.4521},{"date":"2025-09-09","close":30.1474},{"date":"2025-09-10","close":30.0722},{"date":"2025-09-11","close":30.5771},{"date":"2025-09-12","close":30.1025},{"date":"2025-09-15","close":29.9972},{"date":"2025-09-16","close":29.9143},{"date":"2025-09-17","close":30.0334},{"date":"2025-09-18","close":30.621},{"date":"2025-09-19","close":30.1754},{"date":"2025-09-22","close":30.3189},{"date":"2025-09-23","close":30.2073},{"date":"2025-09-24","close":29.9611},{"date":"2025-09-25","close":29.7865},{"date":"2025-09-26","close":30.0075},{"date":"2025-09-29","close":29.9605},{"date":"2025-09-30","close":29.9446},{"date":"2025-10-01","close":29.8076},{"date":"2025-10-02","close":29.9518},{"date":"2025-10-03","close":30.0605},{"date":"2025-10-06","close":30.1474},{"date":"2025-10-07","close":29.8776},{"date":"2025-10-08","close":30.0874},{"date":"2025-10-09","close":29.8176},{"date":"2025-10-10","close":28.9882},{"date":"2025-10-13","close":29.5871},{"date":"2025-10-14","close":29.8543},{"date":"2025-10-15","close":30.0477},{"date":"2025-10-16","close":29.6714},{"date":"2025-10-17","close":29.7876},{"date":"2025-10-20","close":30.2905},{"date":"2025-10-21","close":30.3163},{"date":"2025-10-22","close":30.0688},{"date":"2025-10-23","close":30.3555},{"date":"2025-10-24","close":30.6329},{"date":"2025-10-27","close":30.697},{"date":"2025-10-28","close":30.5809},{"date":"2025-10-29","close":29.6399},{"date":"2025-10-30","close":29.3892},{"date":"2025-10-31","close":29.5571},{"date":"2025-11-03","close":29.6116},{"date":"2025-11-04","close":29.1247},{"date":"2025-11-05","close":29.6241},{"date":"2025-11-06","close":29.2494},{"date":"2025-11-07","close":29.6899},{"date":"2025-11-10","close":30.0994},{"date":"2025-11-11","close":30.2319},{"date":"2025-11-12","close":30.1795},{"date":"2025-11-13","close":29.5865},{"date":"2025-11-14","close":29.4707},{"date":"2025-11-17","close":29.036},{"date":"2025-11-18","close":29.2164},{"date":"2025-11-19","close":29.4126},{"date":"2025-11-20","close":29.0966},{"date":"2025-11-21","close":29.7665},{"date":"2025-11-24","close":30.1863},{"date":"2025-11-25","close":30.991},{"date":"2025-11-26","close":31.1786},{"date":"2025-11-28","close":31.1728},{"date":"2025-12-01","close":30.9344},{"date":"2025-12-02","close":30.8893},{"date":"2025-12-03","close":31.2734},{"date":"2025-12-04","close":31.278},{"date":"2025-12-05","close":31.4134},{"date":"2025-12-08","close":31.2307},{"date":"2025-12-09","close":31.2952},{"date":"2025-12-10","close":31.6342},{"date":"2025-12-11","close":31.8494},{"date":"2025-12-12","close":31.5222},{"date":"2025-12-15","close":31.4378},{"date":"2025-12-16","close":31.3141},{"date":"2025-12-17","close":30.9834},{"date":"2025-12-18","close":31.2332},{"date":"2025-12-19","close":31.4333},{"date":"2025-12-22","close":31.7841},{"date":"2025-12-23","close":31.6997},{"date":"2025-12-24","close":31.7441},{"date":"2025-12-26","close":31.6693},{"date":"2025-12-29","close":31.3672},{"date":"2025-12-30","close":31.0033},{"date":"2025-12-31","close":30.4403},{"date":"2026-01-02","close":30.6796},{"date":"2026-01-05","close":31.1015},{"date":"2026-01-06","close":31.5448},{"date":"2026-01-07","close":31.5891},{"date":"2026-01-08","close":31.8589},{"date":"2026-01-09","close":32.1019},{"date":"2026-01-12","close":32.0833},{"date":"2026-01-13","close":31.6202},{"date":"2026-01-14","close":31.682},{"date":"2026-01-15","close":32.218},{"date":"2026-01-16","close":32.1909},{"date":"2026-01-20","close":31.8392},{"date":"2026-01-21","close":32.485},{"date":"2026-01-22","close":32.485},{"date":"2026-01-23","close":31.8966},{"date":"2026-01-26","close":31.9781},{"date":"2026-01-27","close":31.8733},{"date":"2026-01-28","close":31.6919},{"date":"2026-01-29","close":32.0629},{"date":"2026-01-30","close":31.7389},{"date":"2026-02-02","close":32.2112},{"date":"2026-02-03","close":32.2845},{"date":"2026-02-04","close":32.155},{"date":"2026-02-05","close":32.0258},{"date":"2026-02-06","close":32.926},{"date":"2026-02-09","close":33.0174},{"date":"2026-02-10","close":32.9503},{"date":"2026-02-11","close":32.9978},{"date":"2026-02-12","close":32.454},{"date":"2026-02-13","close":32.9555},{"date":"2026-02-17","close":33.0054},{"date":"2026-02-18","close":32.8132},{"date":"2026-02-19","close":32.936},{"date":"2026-02-20","close":32.9},{"date":"2026-02-23","close":32.1967},{"date":"2026-02-24","close":32.6304},{"date":"2026-02-25","close":33.1143},{"date":"2026-02-26","close":33.1084},{"date":"2026-02-27","close":32.6649},{"date":"2026-03-02","close":33.181},{"date":"2026-03-03","close":32.6698},{"date":"2026-03-04","close":32.8109},{"date":"2026-03-05","close":32.1563},{"date":"2026-03-06","close":31.1158},{"date":"2026-03-09","close":31.3808},{"date":"2026-03-10","close":31.3579},{"date":"2026-03-11","close":31.4053},{"date":"2026-03-12","close":30.6014},{"date":"2026-03-13","close":30.4501},{"date":"2026-03-16","close":30.95},{"date":"2026-03-17","close":31.1713},{"date":"2026-03-18","close":30.8258},{"date":"2026-03-19","close":30.9767},{"date":"2026-03-20","close":30.2489},{"date":"2026-03-23","close":30.9504},{"date":"2026-03-24","close":31.1618},{"date":"2026-03-25","close":31.4749},{"date":"2026-03-26","close":30.7903},{"date":"2026-03-27","close":30.1974},{"date":"2026-03-30","close":29.7678},{"date":"2026-03-31","close":30.6794},{"date":"2026-04-01","close":31.1321},{"date":"2026-04-02","close":31.1423},{"date":"2026-04-06","close":31.4138},{"date":"2026-04-07","close":31.6009},{"date":"2026-04-08","close":32.6394},{"date":"2026-04-09","close":33.0122},{"date":"2026-04-10","close":32.8398},{"date":"2026-04-13","close":33.1595},{"date":"2026-04-14","close":33.4058},{"date":"2026-04-15","close":33.0095},{"date":"2026-04-16","close":33.0162},{"date":"2026-04-17","close":33.838},{"date":"2026-04-20","close":33.9836},{"date":"2026-04-21","close":33.6893},{"date":"2026-04-22","close":33.6273},{"date":"2026-04-23","close":34.0769},{"date":"2026-04-24","close":34.2295},{"date":"2026-04-27","close":34.1088},{"date":"2026-04-28","close":33.7844},{"date":"2026-04-29","close":33.9399},{"date":"2026-04-30","close":35.0209},{"date":"2026-05-01","close":35.1554},{"date":"2026-05-04","close":34.8067},{"date":"2026-05-05","close":35.6423},{"date":"2026-05-06","close":35.8228},{"date":"2026-05-07","close":35.4643},{"date":"2026-05-08","close":36.1332},{"date":"2026-05-11","close":35.8453},{"date":"2026-05-12","close":35.5566},{"date":"2026-05-13","close":35.4201},{"date":"2026-05-14","close":35.6484},{"date":"2026-05-15","close":34.9309},{"date":"2026-05-18","close":34.7857},{"date":"2026-05-19","close":34.2797},{"date":"2026-05-20","close":34.987},{"date":"2026-05-21","close":35.2226},{"date":"2026-05-22","close":35.4778},{"date":"2026-05-26","close":36.0898},{"date":"2026-05-27","close":35.9329},{"date":"2026-05-28","close":35.7698},{"date":"2026-05-29","close":35.5175},{"date":"2026-06-01","close":35.4322},{"date":"2026-06-02","close":35.7353},{"date":"2026-06-03","close":35.4879},{"date":"2026-06-04","close":35.8549},{"date":"2026-06-05","close":35.3353},{"date":"2026-06-08","close":35.7435},{"date":"2026-06-09","close":36.208},{"date":"2026-06-10","close":35.8841},{"date":"2026-06-11","close":37.0057},{"date":"2026-06-12","close":37.3749},{"date":"2026-06-15","close":37.6922},{"date":"2026-06-16","close":37.5009},{"date":"2026-06-17","close":37.3763},{"date":"2026-06-18","close":38.2176},{"date":"2026-06-22","close":38.3626},{"date":"2026-06-23","close":37.8687},{"date":"2026-06-24","close":38.2328},{"date":"2026-06-25","close":38.8769},{"date":"2026-06-26","close":39.077},{"date":"2026-06-29","close":38.8603},{"date":"2026-06-30","close":39.2989},{"date":"2026-07-01","close":38.9501},{"date":"2026-07-02","close":38.4005},{"date":"2026-07-06","close":38.6271},{"date":"2026-07-07","close":38.1224},{"date":"2026-07-08","close":37.7333},{"date":"2026-07-09","close":38.1949},{"date":"2026-07-10","close":38.05},{"date":"2026-07-13","close":37.8343},{"date":"2026-07-14","close":37.9851},{"date":"2026-07-15","close":38.0296},{"date":"2026-07-16","close":38.2266},{"date":"2026-07-17","close":38.023},{"date":"2026-07-20","close":37.8133},{"date":"2026-07-21","close":38.2713},{"date":"2026-07-22","close":37.8591},{"date":"2026-07-23","close":37.6678},{"date":"2026-07-24","close":37.5271},{"date":"2026-07-27","close":37.8009},{"date":"2026-07-28","close":37.9396},{"date":"2026-07-29","close":37.2459},{"date":"2026-07-30","close":38.1008},{"date":"2026-07-31","close":38.11},{"date":"2026-08-03","close":38.7117},{"date":"2026-08-04","close":39.4368},{"date":"2026-08-05","close":39.6654},{"date":"2026-08-06","close":39.3877},{"date":"2026-08-07","close":39.4719},{"date":"2026-08-10","close":39.1986},{"date":"2026-08-11","close":39.3276},{"date":"2026-08-12","close":39.8064},{"date":"2026-08-13","close":39.925},{"date":"2026-08-14","close":40.0081},{"date":"2026-08-17","close":40.0591},{"date":"2026-08-18","close":39.2182},{"date":"2026-08-19","close":39.0972},{"date":"2026-08-20","close":38.5088},{"date":"2026-08-21","close":38.7551},{"date":"2026-08-24","close":38.3204},{"date":"2026-08-25","close":38.3952},{"date":"2026-08-26","close":38.5184},{"date":"2026-08-27","close":38.515},{"date":"2026-08-28","close":38.0353},{"date":"2026-08-31","close":37.7931},{"date":"2026-09-01","close":37.3397},{"date":"2026-09-02","close":37.5638},{"date":"2026-09-03","close":37.7358},{"date":"2026-09-04","close":37.8575},{"date":"2026-09-08","close":37.6773},{"date":"2026-09-09","close":37.3445},{"date":"2026-09-10","close":37.0941},{"date":"2026-09-11","close":37.5051},{"date":"2026-09-14","close":37.0457},{"date":"2026-09-15","close":36.6414},{"date":"2026-09-16","close":36.738},{"date":"2026-09-17","close":36.8268},{"date":"2026-09-18","close":36.7361},{"date":"2026-09-21","close":36.921},{"date":"2026-09-22","close":37.0869},{"date":"2026-09-23","close":36.7703},{"date":"2026-09-24","close":36.8519},{"date":"2026-09-25","close":36.9993},{"date":"2026-09-28","close":36.865},{"date":"2026-09-29","close":36.7417},{"date":"2026-09-30","close":36.6053},{"date":"2026-10-01","close":36.749},{"date":"2026-10-02","close":37.3588},{"date":"2026-10-05","close":37.4025},{"date":"2026-10-06","close":37.2306},{"date":"2026-10-07","close":36.612},{"date":"2026-10-08","close":36.618},{"date":"2026-10-09","close":36.9712},{"date":"2026-10-12","close":36.9188},{"date":"2026-10-13","close":36.7778},{"date":"2026-10-14","close":36.2613},{"date":"2026-10-15","close":36.5609},{"date":"2026-10-16","close":36.0791},{"date":"2026-10-19","close":36.2398},{"date":"2026-10-20","close":36.7881},{"date":"2026-10-21","close":36.8412},{"date":"2026-10-22","close":36.4567}],"chart_data":[{"date":"2025-02-18","open":29.75,"high":29.75,"low":29.6,"close":29.65,"volume":347},{"date":"2025-02-19","open":29.5,"high":29.6,"low":29.5,"close":29.52,"volume":694},{"date":"2025-02-20","open":29.03,"high":29.04,"low":28.82,"close":28.93,"volume":20207},{"date":"2025-02-21","open":28.13,"high":28.13,"low":28.1,"close":28.1,"volume":834},{"date":"2025-02-24","open":28.11,"high":28.11,"low":27.93,"close":27.93,"volume":672},{"date":"2025-02-25","open":27.85,"high":27.88,"low":27.72,"close":27.88,"volume":841},{"date":"2025-02-26","open":27.88,"high":27.88,"low":27.88,"close":27.88,"volume":64},{"date":"2025-02-27","open":27.88,"high":27.88,"low":27.88,"close":27.88,"volume":1},{"date":"2025-02-28","open":27.88,"high":27.88,"low":27.88,"close":27.88,"volume":4},{"date":"2025-03-03","open":27.12,"high":27.12,"low":27.12,"close":27.12,"volume":4},{"date":"2025-03-04","open":26.26,"high":27.04,"low":26.26,"close":26.58,"volume":2057},{"date":"2025-03-05","open":26.58,"high":26.58,"low":26.58,"close":26.58,"volume":89},{"date":"2025-03-06","open":26.58,"high":26.58,"low":26.58,"close":26.58,"volume":89},{"date":"2025-03-07","open":25.69,"high":26.36,"low":25.69,"close":26.36,"volume":508},{"date":"2025-03-10","open":25.77,"high":25.96,"low":25.73,"close":25.73,"volume":667,"rsi_14":13.07},{"date":"2025-03-11","open":25.73,"high":25.73,"low":25.73,"close":25.73,"volume":85,"rsi_14":13.26},{"date":"2025-03-12","open":25.73,"high":25.73,"low":25.73,"close":25.73,"volume":42,"rsi_14":16.5},{"date":"2025-03-13","open":25.31,"high":25.32,"low":25.31,"close":25.32,"volume":1000,"rsi_14":18.03},{"date":"2025-03-14","open":25.55,"high":25.81,"low":25.55,"close":25.8,"volume":1850,"rsi_14":27.05},{"date":"2025-03-17","open":25.99,"high":26.13,"low":25.99,"close":26.13,"volume":305,"rsi_14":32.21,"sma_20":27.16},{"date":"2025-03-18","open":25.99,"high":25.99,"low":25.9,"close":25.9,"volume":269,"rsi_14":30.68,"sma_20":26.97},{"date":"2025-03-19","open":26.15,"high":26.4,"low":26.15,"close":26.39,"volume":400,"rsi_14":40.68,"sma_20":26.81},{"date":"2025-03-20","open":26.49,"high":26.49,"low":26.27,"close":26.27,"volume":968,"rsi_14":34.17,"sma_20":26.68},{"date":"2025-03-21","open":26.35,"high":26.35,"low":26.02,"close":26.1,"volume":669,"rsi_14":38.28,"sma_20":26.58},{"date":"2025-03-24","open":26.68,"high":26.85,"low":26.68,"close":26.85,"volume":309,"rsi_14":53.0,"sma_20":26.53},{"date":"2025-03-25","open":26.85,"high":26.85,"low":26.85,"close":26.85,"volume":102,"rsi_14":49.81,"sma_20":26.47},{"date":"2025-03-26","open":26.81,"high":26.81,"low":26.48,"close":26.48,"volume":1292,"rsi_14":50.64,"sma_20":26.4},{"date":"2025-03-27","open":26.23,"high":26.57,"low":26.23,"close":26.37,"volume":698,"rsi_14":50.11,"sma_20":26.35},{"date":"2025-03-28","open":26.2,"high":26.2,"low":25.86,"close":25.86,"volume":210,"rsi_14":51.6,"sma_20":26.26},{"date":"2025-03-31","open":25.86,"high":25.86,"low":25.86,"close":25.86,"volume":34,"rsi_14":61.0,"sma_20":26.24},{"date":"2025-04-01","open":26.3,"high":26.56,"low":26.3,"close":26.56,"volume":200,"rsi_14":57.82,"sma_20":26.24},{"date":"2025-04-02","open":26.43,"high":26.99,"low":26.43,"close":26.99,"volume":122,"rsi_14":66.3,"sma_20":26.25},{"date":"2025-04-03","open":25.09,"high":25.44,"low":25.09,"close":25.12,"volume":535,"rsi_14":44.77,"sma_20":26.18},{"date":"2025-04-04","open":24.01,"high":24.2,"low":23.84,"close":24.13,"volume":700,"rsi_14":36.03,"sma_20":26.07},{"date":"2025-04-07","open":24.33,"high":24.33,"low":23.94,"close":23.94,"volume":419,"rsi_14":36.22,"sma_20":25.98},{"date":"2025-04-08","open":23.61,"high":23.61,"low":23.22,"close":23.22,"volume":247,"rsi_14":28.43,"sma_20":25.86},{"date":"2025-04-09","open":23.48,"high":25.5,"low":23.48,"close":25.36,"volume":487,"rsi_14":45.14,"sma_20":25.84},{"date":"2025-04-10","open":24.52,"high":24.58,"low":24.26,"close":24.42,"volume":1273,"rsi_14":41.71,"sma_20":25.79},{"date":"2025-04-11","open":24.27,"high":24.75,"low":24.24,"close":24.75,"volume":3504,"rsi_14":39.2,"sma_20":25.74},{"date":"2025-04-14","open":24.98,"high":25.08,"low":24.98,"close":25.08,"volume":100,"rsi_14":41.36,"sma_20":25.69},{"date":"2025-04-15","open":25.18,"high":25.18,"low":25.18,"close":25.18,"volume":100,"rsi_14":43.35,"sma_20":25.65},{"date":"2025-04-16","open":24.16,"high":24.89,"low":24.16,"close":24.89,"volume":310,"rsi_14":42.56,"sma_20":25.58},{"date":"2025-04-17","open":25.05,"high":25.05,"low":25.05,"close":25.05,"volume":2,"rsi_14":45.77,"sma_20":25.52},{"date":"2025-04-21","open":25.06,"high":25.06,"low":24.51,"close":24.51,"volume":688,"rsi_14":37.74,"sma_20":25.44},{"date":"2025-04-22","open":25.17,"high":25.18,"low":25.17,"close":25.18,"volume":114,"rsi_14":42.88,"sma_20":25.35},{"date":"2025-04-23","open":26.07,"high":26.07,"low":25.49,"close":25.49,"volume":201,"rsi_14":42.18,"sma_20":25.29},{"date":"2025-04-24","open":25.54,"high":25.97,"low":25.54,"close":25.97,"volume":301,"rsi_14":55.19,"sma_20":25.26},{"date":"2025-04-25","open":25.88,"high":25.99,"low":25.88,"close":25.99,"volume":102,"rsi_14":62.87,"sma_20":25.24},{"date":"2025-04-28","open":26.13,"high":26.13,"low":25.89,"close":26.02,"volume":3411,"rsi_14":64.76,"sma_20":25.25},{"date":"2025-04-29","open":25.88,"high":26.24,"low":25.88,"close":26.19,"volume":4515,"rsi_14":72.81,"sma_20":25.22},{"date":"2025-04-30","open":25.79,"high":26.18,"low":25.79,"close":26.18,"volume":3335,"rsi_14":59.36,"sma_20":25.2},{"date":"2025-05-01","open":26.09,"high":26.47,"low":26.09,"close":26.2,"volume":515,"rsi_14":75.73,"sma_20":25.16},{"date":"2025-05-02","open":26.01,"high":26.92,"low":26.01,"close":26.92,"volume":5308,"rsi_14":78.19,"sma_20":25.25},{"date":"2025-05-05","open":26.82,"high":26.82,"low":26.7,"close":26.7,"volume":237,"rsi_14":71.66,"sma_20":25.38},{"date":"2025-05-06","open":26.51,"high":26.64,"low":26.51,"close":26.56,"volume":4307,"rsi_14":68.27,"sma_20":25.51},{"date":"2025-05-07","open":26.68,"high":26.68,"low":26.59,"close":26.6,"volume":301,"rsi_14":74.23,"sma_20":25.68},{"date":"2025-05-08","open":26.82,"high":27.24,"low":26.78,"close":27.09,"volume":6700,"rsi_14":76.45,"sma_20":25.77},{"date":"2025-05-09","open":27.1,"high":27.1,"low":26.85,"close":26.98,"volume":23219,"rsi_14":86.02,"sma_20":25.9},{"date":"2025-05-12","open":27.91,"high":27.91,"low":27.49,"close":27.68,"volume":50692,"rsi_14":86.15,"sma_20":26.04},{"date":"2025-05-13","open":27.73,"high":27.99,"low":27.73,"close":27.93,"volume":5590,"rsi_14":85.88,"sma_20":26.19,"sma_60":26.34},{"date":"2025-05-14","open":27.85,"high":27.85,"low":27.74,"close":27.75,"volume":575,"rsi_14":78.79,"sma_20":26.31,"sma_60":26.31},{"date":"2025-05-15","open":27.8,"high":27.9,"low":27.8,"close":27.9,"volume":100,"rsi_14":79.66,"sma_20":26.46,"sma_60":26.28},{"date":"2025-05-16","open":27.92,"high":28.12,"low":27.91,"close":28.12,"volume":625,"rsi_14":80.77,"sma_20":26.62,"sma_60":26.27},{"date":"2025-05-19","open":27.93,"high":28.15,"low":27.91,"close":28.14,"volume":28691,"rsi_14":79.89,"sma_20":26.8,"sma_60":26.27},{"date":"2025-05-20","open":28.06,"high":28.2,"low":28.06,"close":28.17,"volume":93811,"rsi_14":80.3,"sma_20":26.95,"sma_60":26.28},{"date":"2025-05-21","open":27.94,"high":27.94,"low":27.5,"close":27.5,"volume":53257,"rsi_14":66.62,"sma_20":27.05,"sma_60":26.27},{"date":"2025-05-22","open":27.45,"high":27.55,"low":27.41,"close":27.41,"volume":89858,"rsi_14":57.5,"sma_20":27.12,"sma_60":26.26},{"date":"2025-05-23","open":27.25,"high":27.42,"low":27.25,"close":27.39,"volume":85319,"rsi_14":61.2,"sma_20":27.19,"sma_60":26.26},{"date":"2025-05-27","open":27.56,"high":27.94,"low":27.56,"close":27.94,"volume":69299,"rsi_14":69.7,"sma_20":27.29,"sma_60":26.27},{"date":"2025-05-28","open":27.82,"high":27.86,"low":27.63,"close":27.63,"volume":3369,"rsi_14":63.61,"sma_20":27.36,"sma_60":26.27},{"date":"2025-05-29","open":27.58,"high":27.69,"low":27.58,"close":27.69,"volume":70100,"rsi_14":59.02,"sma_20":27.44,"sma_60":26.29},{"date":"2025-05-30","open":27.45,"high":27.83,"low":27.45,"close":27.83,"volume":53203,"rsi_14":62.56,"sma_20":27.52,"sma_60":26.31},{"date":"2025-06-02","open":27.46,"high":27.71,"low":27.45,"close":27.71,"volume":96832,"rsi_14":50.47,"sma_20":27.56,"sma_60":26.33},{"date":"2025-06-03","open":27.69,"high":27.94,"low":27.69,"close":27.94,"volume":1399,"rsi_14":50.25,"sma_20":27.62,"sma_60":26.36},{"date":"2025-06-04","open":28.15,"high":28.15,"low":28.01,"close":28.01,"volume":100,"rsi_14":54.89,"sma_20":27.69,"sma_60":26.4},{"date":"2025-06-05","open":27.92,"high":28.09,"low":27.92,"close":28.0,"volume":2716,"rsi_14":51.98,"sma_20":27.76,"sma_60":26.43},{"date":"2025-06-06","open":28.3,"high":28.3,"low":28.26,"close":28.3,"volume":5191,"rsi_14":53.5,"sma_20":27.82,"sma_60":26.48},{"date":"2025-06-09","open":28.42,"high":28.51,"low":28.36,"close":28.45,"volume":33911,"rsi_14":55.59,"sma_20":27.9,"sma_60":26.53},{"date":"2025-06-10","open":28.39,"high":28.43,"low":28.33,"close":28.35,"volume":5476,"rsi_14":53.35,"sma_20":27.93,"sma_60":26.57},{"date":"2025-06-11","open":28.51,"high":28.51,"low":28.26,"close":28.26,"volume":428,"rsi_14":66.85,"sma_20":27.95,"sma_60":26.61},{"date":"2025-06-12","open":28.11,"high":28.11,"low":28.11,"close":28.11,"volume":43,"rsi_14":65.35,"sma_20":27.96,"sma_60":26.64},{"date":"2025-06-13","open":27.75,"high":27.77,"low":27.6,"close":27.62,"volume":407,"rsi_14":54.16,"sma_20":27.95,"sma_60":26.66},{"date":"2025-06-16","open":27.97,"high":27.97,"low":27.97,"close":27.97,"volume":407,"rsi_14":50.52,"sma_20":27.94,"sma_60":26.69},{"date":"2025-06-17","open":27.76,"high":27.77,"low":27.76,"close":27.77,"volume":100,"rsi_14":53.01,"sma_20":27.92,"sma_60":26.72},{"date":"2025-06-18","open":28.01,"high":28.01,"low":27.89,"close":27.89,"volume":120,"rsi_14":53.94,"sma_20":27.91,"sma_60":26.74},{"date":"2025-06-20","open":27.7,"high":27.7,"low":27.7,"close":27.7,"volume":200,"rsi_14":47.49,"sma_20":27.92,"sma_60":26.75},{"date":"2025-06-23","open":26.97,"high":28.1,"low":26.97,"close":28.1,"volume":4861,"rsi_14":56.92,"sma_20":27.95,"sma_60":26.78},{"date":"2025-06-24","open":28.41,"high":28.43,"low":28.41,"close":28.43,"volume":812,"rsi_14":58.42,"sma_20":28.01,"sma_60":26.81},{"date":"2025-06-25","open":29.01,"high":29.01,"low":28.06,"close":28.06,"volume":329,"rsi_14":50.73,"sma_20":28.01,"sma_60":26.85},{"date":"2025-06-26","open":28.11,"high":28.37,"low":28.11,"close":28.37,"volume":12562,"rsi_14":55.17,"sma_20":28.05,"sma_60":26.88},{"date":"2025-06-27","open":28.45,"high":28.46,"low":28.38,"close":28.38,"volume":5101,"rsi_14":51.27,"sma_20":28.08,"sma_60":26.91},{"date":"2025-06-30","open":28.35,"high":28.5,"low":28.35,"close":28.43,"volume":40850,"rsi_14":49.74,"sma_20":28.11,"sma_60":26.93},{"date":"2025-07-01","open":28.45,"high":28.66,"low":28.45,"close":28.66,"volume":20126,"rsi_14":54.66,"sma_20":28.16,"sma_60":26.99},{"date":"2025-07-02","open":28.61,"high":28.92,"low":28.61,"close":28.92,"volume":27116,"rsi_14":59.58,"sma_20":28.21,"sma_60":27.07},{"date":"2025-07-03","open":29.12,"high":29.19,"low":29.12,"close":29.18,"volume":76163,"rsi_14":64.94,"sma_20":28.27,"sma_60":27.16},{"date":"2025-07-07","open":29.07,"high":29.07,"low":28.79,"close":28.79,"volume":26088,"rsi_14":66.84,"sma_20":28.31,"sma_60":27.25},{"date":"2025-07-08","open":29.21,"high":29.21,"low":28.88,"close":28.99,"volume":3344,"rsi_14":65.41,"sma_20":28.34,"sma_60":27.31},{"date":"2025-07-09","open":29.2,"high":29.2,"low":29.2,"close":29.2,"volume":64,"rsi_14":71.39,"sma_20":28.38,"sma_60":27.39},{"date":"2025-07-10","open":29.23,"high":29.35,"low":29.23,"close":29.27,"volume":1709,"rsi_14":70.96,"sma_20":28.43,"sma_60":27.47},{"date":"2025-07-11","open":28.89,"high":28.89,"low":28.89,"close":28.89,"volume":1,"rsi_14":67.15,"sma_20":28.46,"sma_60":27.53},{"date":"2025-07-14","open":29.03,"high":29.03,"low":29.03,"close":29.03,"volume":15,"rsi_14":64.49,"sma_20":28.5,"sma_60":27.59},{"date":"2025-07-15","open":28.48,"high":28.48,"low":28.4,"close":28.4,"volume":225,"rsi_14":49.5,"sma_20":28.54,"sma_60":27.65},{"date":"2025-07-16","open":28.6,"high":28.6,"low":28.6,"close":28.6,"volume":225,"rsi_14":58.09,"sma_20":28.57,"sma_60":27.71},{"date":"2025-07-17","open":28.84,"high":28.94,"low":28.84,"close":28.91,"volume":418,"rsi_14":58.1,"sma_20":28.63,"sma_60":27.79},{"date":"2025-07-18","open":28.85,"high":28.88,"low":28.81,"close":28.84,"volume":1203,"rsi_14":56.68,"sma_20":28.68,"sma_60":27.85},{"date":"2025-07-21","open":29.0,"high":29.01,"low":28.79,"close":28.79,"volume":889,"rsi_14":55.29,"sma_20":28.73,"sma_60":27.9},{"date":"2025-07-22","open":29.0,"high":29.0,"low":29.0,"close":29.0,"volume":889,"rsi_14":55.0,"sma_20":28.78,"sma_60":27.95},{"date":"2025-07-23","open":29.17,"high":29.17,"low":29.04,"close":29.12,"volume":230,"rsi_14":53.22,"sma_20":28.81,"sma_60":28.0},{"date":"2025-07-24","open":28.9,"high":28.9,"low":28.77,"close":28.77,"volume":392,"rsi_14":43.91,"sma_20":28.85,"sma_60":28.05},{"date":"2025-07-25","open":28.48,"high":28.96,"low":28.48,"close":28.96,"volume":495,"rsi_14":52.74,"sma_20":28.88,"sma_60":28.1},{"date":"2025-07-28","open":29.12,"high":29.12,"low":29.07,"close":29.07,"volume":104,"rsi_14":51.4,"sma_20":28.91,"sma_60":28.14},{"date":"2025-07-29","open":29.21,"high":29.21,"low":28.91,"close":28.91,"volume":4554,"rsi_14":45.09,"sma_20":28.94,"sma_60":28.19},{"date":"2025-07-30","open":29.12,"high":29.26,"low":29.01,"close":29.01,"volume":555,"rsi_14":45.68,"sma_20":28.95,"sma_60":28.22},{"date":"2025-07-31","open":28.93,"high":28.93,"low":28.5,"close":28.5,"volume":671,"rsi_14":43.78,"sma_20":28.93,"sma_60":28.25},{"date":"2025-08-01","open":28.1,"high":28.34,"low":28.1,"close":28.29,"volume":1173,"rsi_14":38.49,"sma_20":28.89,"sma_60":28.28},{"date":"2025-08-04","open":28.33,"high":28.69,"low":28.33,"close":28.69,"volume":466,"rsi_14":54.89,"sma_20":28.88,"sma_60":28.32},{"date":"2025-08-05","open":28.55,"high":28.62,"low":28.55,"close":28.59,"volume":414,"rsi_14":49.76,"sma_20":28.86,"sma_60":28.34},{"date":"2025-08-06","open":28.29,"high":28.29,"low":28.24,"close":28.26,"volume":236,"rsi_14":38.98,"sma_20":28.82,"sma_60":28.36},{"date":"2025-08-07","open":28.24,"high":28.24,"low":28.07,"close":28.08,"volume":2603,"rsi_14":37.54,"sma_20":28.76,"sma_60":28.37},{"date":"2025-08-08","open":28.45,"high":28.46,"low":28.36,"close":28.36,"volume":497,"rsi_14":43.49,"sma_20":28.73,"sma_60":28.38,"sma_120":27.36},{"date":"2025-08-11","open":28.39,"high":28.39,"low":28.31,"close":28.31,"volume":343,"rsi_14":38.93,"sma_20":28.69,"sma_60":28.39,"sma_120":27.35},{"date":"2025-08-12","open":28.77,"high":29.11,"low":28.77,"close":29.11,"volume":200,"rsi_14":49.77,"sma_20":28.73,"sma_60":28.41,"sma_120":27.35},{"date":"2025-08-13","open":29.6,"high":29.62,"low":29.6,"close":29.62,"volume":541,"rsi_14":60.67,"sma_20":28.78,"sma_60":28.43,"sma_120":27.35},{"date":"2025-08-14","open":29.25,"high":29.27,"low":29.25,"close":29.27,"volume":166,"rsi_14":53.83,"sma_20":28.8,"sma_60":28.45,"sma_120":27.36},{"date":"2025-08-15","open":29.05,"high":29.05,"low":29.05,"close":29.05,"volume":137,"rsi_14":49.72,"sma_20":28.81,"sma_60":28.47,"sma_120":27.37},{"date":"2025-08-18","open":29.08,"high":29.29,"low":29.08,"close":29.29,"volume":352,"rsi_14":54.45,"sma_20":28.83,"sma_60":28.5,"sma_120":27.38},{"date":"2025-08-19","open":29.3,"high":29.38,"low":29.1,"close":29.18,"volume":324,"rsi_14":51.98,"sma_20":28.84,"sma_60":28.53,"sma_120":27.39},{"date":"2025-08-20","open":29.01,"high":29.07,"low":29.01,"close":29.07,"volume":106,"rsi_14":57.32,"sma_20":28.84,"sma_60":28.55,"sma_120":27.41},{"date":"2025-08-21","open":29.16,"high":29.19,"low":29.16,"close":29.19,"volume":220,"rsi_14":61.85,"sma_20":28.86,"sma_60":28.57,"sma_120":27.42},{"date":"2025-08-22","open":30.0,"high":30.0,"low":30.0,"close":30.0,"volume":57,"rsi_14":65.52,"sma_20":28.91,"sma_60":28.61,"sma_120":27.44},{"date":"2025-08-25","open":29.87,"high":29.87,"low":29.77,"close":29.77,"volume":224,"rsi_14":63.58,"sma_20":28.95,"sma_60":28.65,"sma_120":27.47},{"date":"2025-08-26","open":29.78,"high":29.87,"low":29.78,"close":29.85,"volume":3240,"rsi_14":69.35,"sma_20":29.0,"sma_60":28.68,"sma_120":27.5},{"date":"2025-08-27","open":30.04,"high":30.12,"low":30.04,"close":30.12,"volume":277,"rsi_14":74.35,"sma_20":29.05,"sma_60":28.72,"sma_120":27.53},{"date":"2025-08-28","open":30.15,"high":30.15,"low":30.15,"close":30.15,"volume":19,"rsi_14":72.73,"sma_20":29.13,"sma_60":28.76,"sma_120":27.56},{"date":"2025-08-29","open":30.05,"high":30.05,"low":30.05,"close":30.05,"volume":69,"rsi_14":71.82,"sma_20":29.22,"sma_60":28.79,"sma_120":27.59},{"date":"2025-09-02","open":29.81,"high":29.81,"low":29.81,"close":29.81,"volume":100,"rsi_14":60.2,"sma_20":29.28,"sma_60":28.82,"sma_120":27.63},{"date":"2025-09-03","open":30.63,"high":30.63,"low":29.83,"close":29.83,"volume":394,"rsi_14":53.7,"sma_20":29.34,"sma_60":28.85,"sma_120":27.66},{"date":"2025-09-04","open":30.25,"high":30.32,"low":30.25,"close":30.32,"volume":237,"rsi_14":66.86,"sma_20":29.44,"sma_60":28.88,"sma_120":27.7},{"date":"2025-09-05","open":30.36,"high":30.36,"low":30.36,"close":30.36,"volume":3,"rsi_14":72.52,"sma_20":29.56,"sma_60":28.91,"sma_120":27.74},{"date":"2025-09-08","open":30.45,"high":30.45,"low":30.45,"close":30.45,"volume":75,"rsi_14":71.02,"sma_20":29.66,"sma_60":28.95,"sma_120":27.78},{"date":"2025-09-09","open":30.15,"high":30.15,"low":30.15,"close":30.15,"volume":132,"rsi_14":66.41,"sma_20":29.75,"sma_60":28.98,"sma_120":27.81},{"date":"2025-09-10","open":30.01,"high":30.07,"low":30.01,"close":30.07,"volume":235,"rsi_14":67.13,"sma_20":29.8,"sma_60":29.02,"sma_120":27.84},{"date":"2025-09-11","open":30.5,"high":30.58,"low":30.5,"close":30.58,"volume":203,"rsi_14":70.97,"sma_20":29.85,"sma_60":29.07,"sma_120":27.88},{"date":"2025-09-12","open":30.1,"high":30.1,"low":30.1,"close":30.1,"volume":0,"rsi_14":51.69,"sma_20":29.89,"sma_60":29.11,"sma_120":27.91},{"date":"2025-09-15","open":30.1,"high":30.1,"low":30.0,"close":30.0,"volume":387,"rsi_14":54.06,"sma_20":29.94,"sma_60":29.14,"sma_120":27.94},{"date":"2025-09-16","open":29.93,"high":29.93,"low":29.83,"close":29.91,"volume":973,"rsi_14":51.17,"sma_20":29.97,"sma_60":29.18,"sma_120":27.97},{"date":"2025-09-17","open":30.13,"high":30.25,"low":30.03,"close":30.03,"volume":1750,"rsi_14":48.41,"sma_20":30.01,"sma_60":29.21,"sma_120":28.0},{"date":"2025-09-18","open":30.36,"high":30.62,"low":30.36,"close":30.62,"volume":166,"rsi_14":57.22,"sma_20":30.09,"sma_60":29.25,"sma_120":28.03},{"date":"2025-09-19","open":30.13,"high":30.41,"low":30.13,"close":30.18,"volume":369,"rsi_14":51.77,"sma_20":30.14,"sma_60":29.28,"sma_120":28.07},{"date":"2025-09-22","open":30.15,"high":30.32,"low":30.15,"close":30.32,"volume":10667,"rsi_14":57.33,"sma_20":30.16,"sma_60":29.32,"sma_120":28.1},{"date":"2025-09-23","open":30.21,"high":30.21,"low":30.21,"close":30.21,"volume":243,"rsi_14":55.22,"sma_20":30.18,"sma_60":29.35,"sma_120":28.13},{"date":"2025-09-24","open":29.97,"high":29.97,"low":29.96,"close":29.96,"volume":100,"rsi_14":44.66,"sma_20":30.18,"sma_60":29.37,"sma_120":28.15},{"date":"2025-09-25","open":29.79,"high":29.79,"low":29.79,"close":29.79,"volume":176,"rsi_14":41.68,"sma_20":30.17,"sma_60":29.39,"sma_120":28.19},{"date":"2025-09-26","open":29.89,"high":30.01,"low":29.89,"close":30.01,"volume":499,"rsi_14":43.82,"sma_20":30.16,"sma_60":29.41,"sma_120":28.24},{"date":"2025-09-29","open":29.96,"high":29.96,"low":29.96,"close":29.96,"volume":0,"rsi_14":47.2,"sma_20":30.16,"sma_60":29.42,"sma_120":28.29},{"date":"2025-09-30","open":29.78,"high":29.94,"low":29.78,"close":29.94,"volume":1197,"rsi_14":48.05,"sma_20":30.16,"sma_60":29.44,"sma_120":28.35},{"date":"2025-10-01","open":29.81,"high":29.81,"low":29.81,"close":29.81,"volume":101,"rsi_14":36.79,"sma_20":30.16,"sma_60":29.45,"sma_120":28.38},{"date":"2025-10-02","open":29.45,"high":29.95,"low":29.45,"close":29.95,"volume":173,"rsi_14":47.08,"sma_20":30.14,"sma_60":29.47,"sma_120":28.43},{"date":"2025-10-03","open":30.17,"high":30.17,"low":30.04,"close":30.06,"volume":315,"rsi_14":51.23,"sma_20":30.13,"sma_60":29.48,"sma_120":28.47},{"date":"2025-10-06","open":30.09,"high":30.33,"low":30.09,"close":30.15,"volume":10752,"rsi_14":54.5,"sma_20":30.11,"sma_60":29.5,"sma_120":28.52},{"date":"2025-10-07","open":29.88,"high":29.88,"low":29.88,"close":29.88,"volume":100,"rsi_14":47.16,"sma_20":30.1,"sma_60":29.52,"sma_120":28.55},{"date":"2025-10-08","open":29.24,"high":30.14,"low":29.24,"close":30.09,"volume":1399,"rsi_14":38.7,"sma_20":30.1,"sma_60":29.54,"sma_120":28.6},{"date":"2025-10-09","open":30.02,"high":30.02,"low":29.82,"close":29.82,"volume":15642,"rsi_14":41.82,"sma_20":30.06,"sma_60":29.56,"sma_120":28.64},{"date":"2025-10-10","open":28.99,"high":28.99,"low":28.99,"close":28.99,"volume":126,"rsi_14":26.83,"sma_20":30.01,"sma_60":29.57,"sma_120":28.68},{"date":"2025-10-13","open":29.06,"high":29.59,"low":29.06,"close":29.59,"volume":511,"rsi_14":40.77,"sma_20":29.99,"sma_60":29.58,"sma_120":28.71},{"date":"2025-10-14","open":29.95,"high":29.95,"low":29.85,"close":29.85,"volume":427,"rsi_14":48.42,"sma_20":29.98,"sma_60":29.6,"sma_120":28.75},{"date":"2025-10-15","open":29.99,"high":30.05,"low":29.99,"close":30.05,"volume":887,"rsi_14":53.84,"sma_20":29.98,"sma_60":29.61,"sma_120":28.78},{"date":"2025-10-16","open":29.97,"high":30.08,"low":29.67,"close":29.67,"volume":1124,"rsi_14":45.27,"sma_20":29.94,"sma_60":29.62,"sma_120":28.81},{"date":"2025-10-17","open":29.72,"high":29.79,"low":29.72,"close":29.79,"volume":890,"rsi_14":47.61,"sma_20":29.92,"sma_60":29.64,"sma_120":28.84},{"date":"2025-10-20","open":30.09,"high":30.3,"low":30.06,"close":30.29,"volume":28775,"rsi_14":54.21,"sma_20":29.91,"sma_60":29.66,"sma_120":28.88},{"date":"2025-10-21","open":30.11,"high":30.33,"low":30.11,"close":30.32,"volume":2146,"rsi_14":56.36,"sma_20":29.92,"sma_60":29.68,"sma_120":28.91},{"date":"2025-10-22","open":30.17,"high":30.17,"low":30.07,"close":30.07,"volume":170,"rsi_14":51.43,"sma_20":29.93,"sma_60":29.7,"sma_120":28.95},{"date":"2025-10-23","open":29.53,"high":30.36,"low":29.53,"close":30.36,"volume":7988,"rsi_14":53.45,"sma_20":29.95,"sma_60":29.72,"sma_120":28.97},{"date":"2025-10-24","open":30.76,"high":30.76,"low":30.61,"close":30.63,"volume":580,"rsi_14":55.43,"sma_20":29.99,"sma_60":29.76,"sma_120":29.01},{"date":"2025-10-27","open":30.71,"high":30.71,"low":30.7,"close":30.7,"volume":206,"rsi_14":59.61,"sma_20":30.02,"sma_60":29.8,"sma_120":29.04},{"date":"2025-10-28","open":30.46,"high":30.69,"low":30.46,"close":30.58,"volume":6927,"rsi_14":55.92,"sma_20":30.05,"sma_60":29.83,"sma_120":29.07},{"date":"2025-10-29","open":30.03,"high":30.03,"low":29.64,"close":29.64,"volume":803,"rsi_14":48.16,"sma_20":30.05,"sma_60":29.85,"sma_120":29.1},{"date":"2025-10-30","open":29.82,"high":29.82,"low":29.36,"close":29.39,"volume":6026,"rsi_14":54.7,"sma_20":30.02,"sma_60":29.87,"sma_120":29.12},{"date":"2025-10-31","open":29.6,"high":29.64,"low":29.53,"close":29.56,"volume":1808,"rsi_14":49.61,"sma_20":29.99,"sma_60":29.89,"sma_120":29.13},{"date":"2025-11-03","open":29.26,"high":29.61,"low":29.23,"close":29.61,"volume":680,"rsi_14":46.65,"sma_20":29.97,"sma_60":29.91,"sma_120":29.15},{"date":"2025-11-04","open":29.32,"high":29.33,"low":29.12,"close":29.12,"volume":1274,"rsi_14":38.21,"sma_20":29.93,"sma_60":29.93,"sma_120":29.16},{"date":"2025-11-05","open":29.28,"high":29.62,"low":29.28,"close":29.62,"volume":1141,"rsi_14":49.41,"sma_20":29.9,"sma_60":29.94,"sma_120":29.17},{"date":"2025-11-06","open":29.29,"high":29.29,"low":29.25,"close":29.25,"volume":159,"rsi_14":43.73,"sma_20":29.88,"sma_60":29.93,"sma_120":29.18},{"date":"2025-11-07","open":29.38,"high":29.69,"low":29.32,"close":29.69,"volume":1504,"rsi_14":42.91,"sma_20":29.91,"sma_60":29.94,"sma_120":29.19},{"date":"2025-11-10","open":29.8,"high":30.1,"low":29.78,"close":30.1,"volume":1234,"rsi_14":47.65,"sma_20":29.94,"sma_60":29.95,"sma_120":29.21},{"date":"2025-11-11","open":30.23,"high":30.23,"low":30.23,"close":30.23,"volume":11,"rsi_14":51.81,"sma_20":29.96,"sma_60":29.97,"sma_120":29.23},{"date":"2025-11-12","open":30.18,"high":30.18,"low":30.18,"close":30.18,"volume":307,"rsi_14":47.94,"sma_20":29.96,"sma_60":29.99,"sma_120":29.26},{"date":"2025-11-13","open":30.05,"high":30.05,"low":29.54,"close":29.59,"volume":1050,"rsi_14":38.58,"sma_20":29.96,"sma_60":29.99,"sma_120":29.27},{"date":"2025-11-14","open":29.42,"high":29.56,"low":29.39,"close":29.47,"volume":2318,"rsi_14":36.77,"sma_20":29.94,"sma_60":30.0,"sma_120":29.29},{"date":"2025-11-17","open":29.65,"high":29.65,"low":29.04,"close":29.04,"volume":246,"rsi_14":34.4,"sma_20":29.88,"sma_60":29.98,"sma_120":29.3},{"date":"2025-11-18","open":28.88,"high":29.3,"low":28.88,"close":29.22,"volume":28947,"rsi_14":44.95,"sma_20":29.82,"sma_60":29.97,"sma_120":29.31},{"date":"2025-11-19","open":29.43,"high":29.43,"low":29.38,"close":29.41,"volume":1722,"rsi_14":50.28,"sma_20":29.79,"sma_60":29.97,"sma_120":29.32},{"date":"2025-11-20","open":29.07,"high":29.1,"low":29.07,"close":29.1,"volume":386,"rsi_14":44.63,"sma_20":29.73,"sma_60":29.95,"sma_120":29.34},{"date":"2025-11-21","open":29.15,"high":29.85,"low":29.15,"close":29.77,"volume":3513,"rsi_14":51.58,"sma_20":29.69,"sma_60":29.94,"sma_120":29.35},{"date":"2025-11-24","open":30.19,"high":30.19,"low":30.19,"close":30.19,"volume":149,"rsi_14":60.98,"sma_20":29.66,"sma_60":29.95,"sma_120":29.37},{"date":"2025-11-25","open":30.99,"high":30.99,"low":30.99,"close":30.99,"volume":303,"rsi_14":63.3,"sma_20":29.68,"sma_60":29.97,"sma_120":29.39},{"date":"2025-11-26","open":31.2,"high":31.2,"low":31.18,"close":31.18,"volume":2053,"rsi_14":69.47,"sma_20":29.76,"sma_60":29.99,"sma_120":29.42},{"date":"2025-11-28","open":31.13,"high":31.17,"low":31.13,"close":31.17,"volume":471,"rsi_14":66.41,"sma_20":29.85,"sma_60":30.0,"sma_120":29.44},{"date":"2025-12-01","open":31.12,"high":31.12,"low":30.93,"close":30.93,"volume":667,"rsi_14":59.6,"sma_20":29.92,"sma_60":30.01,"sma_120":29.46},{"date":"2025-12-02","open":30.89,"high":30.89,"low":30.89,"close":30.89,"volume":29,"rsi_14":57.72,"sma_20":29.98,"sma_60":30.02,"sma_120":29.48},{"date":"2025-12-03","open":30.95,"high":31.27,"low":30.92,"close":31.27,"volume":686,"rsi_14":61.91,"sma_20":30.09,"sma_60":30.04,"sma_120":29.51},{"date":"2025-12-04","open":31.15,"high":31.28,"low":31.15,"close":31.28,"volume":256,"rsi_14":71.13,"sma_20":30.17,"sma_60":30.06,"sma_120":29.54},{"date":"2025-12-05","open":31.25,"high":31.43,"low":31.25,"close":31.41,"volume":575,"rsi_14":74.15,"sma_20":30.28,"sma_60":30.07,"sma_120":29.57},{"date":"2025-12-08","open":31.46,"high":31.46,"low":31.23,"close":31.23,"volume":516,"rsi_14":79.1,"sma_20":30.35,"sma_60":30.09,"sma_120":29.6},{"date":"2025-12-09","open":30.99,"high":31.4,"low":30.99,"close":31.3,"volume":961,"rsi_14":78.44,"sma_20":30.41,"sma_60":30.11,"sma_120":29.63},{"date":"2025-12-10","open":31.43,"high":31.87,"low":31.43,"close":31.63,"volume":3815,"rsi_14":79.25,"sma_20":30.48,"sma_60":30.14,"sma_120":29.66},{"date":"2025-12-11","open":31.79,"high":31.85,"low":31.79,"close":31.85,"volume":2416,"rsi_14":87.23,"sma_20":30.57,"sma_60":30.17,"sma_120":29.69},{"date":"2025-12-12","open":31.71,"high":31.71,"low":31.52,"close":31.52,"volume":817,"rsi_14":76.17,"sma_20":30.67,"sma_60":30.19,"sma_120":29.72},{"date":"2025-12-15","open":31.47,"high":31.5,"low":31.44,"close":31.44,"volume":709,"rsi_14":70.73,"sma_20":30.76,"sma_60":30.21,"sma_120":29.75},{"date":"2025-12-16","open":31.47,"high":31.47,"low":31.23,"close":31.31,"volume":872,"rsi_14":56.91,"sma_20":30.88,"sma_60":30.22,"sma_120":29.77},{"date":"2025-12-17","open":31.4,"high":31.4,"low":30.98,"close":30.98,"volume":150,"rsi_14":46.07,"sma_20":30.97,"sma_60":30.24,"sma_120":29.79},{"date":"2025-12-18","open":31.34,"high":31.46,"low":31.23,"close":31.23,"volume":1033,"rsi_14":51.11,"sma_20":31.06,"sma_60":30.26,"sma_120":29.82},{"date":"2025-12-19","open":31.41,"high":31.43,"low":31.31,"close":31.43,"volume":1977,"rsi_14":58.93,"sma_20":31.17,"sma_60":30.29,"sma_120":29.84},{"date":"2025-12-22","open":31.63,"high":31.86,"low":31.62,"close":31.78,"volume":14447,"rsi_14":64.67,"sma_20":31.27,"sma_60":30.31,"sma_120":29.86},{"date":"2025-12-23","open":31.67,"high":31.71,"low":31.6,"close":31.7,"volume":8774,"rsi_14":57.54,"sma_20":31.35,"sma_60":30.34,"sma_120":29.88},{"date":"2025-12-24","open":31.68,"high":31.74,"low":31.68,"close":31.74,"volume":1884,"rsi_14":58.16,"sma_20":31.38,"sma_60":30.37,"sma_120":29.91},{"date":"2025-12-26","open":31.47,"high":31.67,"low":31.47,"close":31.67,"volume":936,"rsi_14":54.38,"sma_20":31.41,"sma_60":30.4,"sma_120":29.93},{"date":"2025-12-29","open":31.41,"high":31.41,"low":31.35,"close":31.37,"volume":425,"rsi_14":52.04,"sma_20":31.42,"sma_60":30.43,"sma_120":29.95},{"date":"2025-12-30","open":31.16,"high":31.16,"low":31.0,"close":31.0,"volume":1022,"rsi_14":44.86,"sma_20":31.42,"sma_60":30.44,"sma_120":29.96},{"date":"2025-12-31","open":30.63,"high":30.63,"low":30.41,"close":30.44,"volume":2757,"rsi_14":31.51,"sma_20":31.39,"sma_60":30.45,"sma_120":29.97},{"date":"2026-01-02","open":30.68,"high":30.68,"low":30.68,"close":30.68,"volume":326,"rsi_14":32.0,"sma_20":31.36,"sma_60":30.46,"sma_120":29.99},{"date":"2026-01-05","open":31.0,"high":31.1,"low":30.95,"close":31.1,"volume":719,"rsi_14":43.48,"sma_20":31.35,"sma_60":30.48,"sma_120":30.01},{"date":"2026-01-06","open":31.34,"high":31.54,"low":31.34,"close":31.54,"volume":567,"rsi_14":51.11,"sma_20":31.36,"sma_60":30.5,"sma_120":30.03},{"date":"2026-01-07","open":31.4,"high":31.59,"low":31.4,"close":31.59,"volume":819,"rsi_14":53.41,"sma_20":31.38,"sma_60":30.55,"sma_120":30.06},{"date":"2026-01-08","open":31.71,"high":31.86,"low":31.69,"close":31.86,"volume":2158,"rsi_14":61.74,"sma_20":31.4,"sma_60":30.58,"sma_120":30.08},{"date":"2026-01-09","open":32.04,"high":32.11,"low":31.93,"close":32.1,"volume":2418,"rsi_14":61.67,"sma_20":31.42,"sma_60":30.62,"sma_120":30.11},{"date":"2026-01-12","open":32.02,"high":32.08,"low":32.01,"close":32.08,"volume":625,"rsi_14":59.38,"sma_20":31.44,"sma_60":30.66,"sma_120":30.13},{"date":"2026-01-13","open":31.79,"high":31.8,"low":31.48,"close":31.62,"volume":39645,"rsi_14":47.71,"sma_20":31.44,"sma_60":30.69,"sma_120":30.15},{"date":"2026-01-14","open":31.45,"high":31.68,"low":31.45,"close":31.68,"volume":3607,"rsi_14":49.75,"sma_20":31.45,"sma_60":30.72,"sma_120":30.18},{"date":"2026-01-15","open":32.03,"high":32.22,"low":31.81,"close":32.22,"volume":1006,"rsi_14":55.86,"sma_20":31.49,"sma_60":30.75,"sma_120":30.21},{"date":"2026-01-16","open":32.16,"high":32.27,"low":32.16,"close":32.19,"volume":334,"rsi_14":56.52,"sma_20":31.55,"sma_60":30.78,"sma_120":30.23},{"date":"2026-01-20","open":31.96,"high":31.96,"low":31.84,"close":31.84,"volume":1120,"rsi_14":55.83,"sma_20":31.58,"sma_60":30.81,"sma_120":30.26},{"date":"2026-01-21","open":32.48,"high":32.48,"low":32.48,"close":32.48,"volume":13,"rsi_14":67.11,"sma_20":31.64,"sma_60":30.85,"sma_120":30.28},{"date":"2026-01-22","open":32.73,"high":32.76,"low":32.45,"close":32.48,"volume":3097,"rsi_14":77.15,"sma_20":31.67,"sma_60":30.88,"sma_120":30.32},{"date":"2026-01-23","open":31.81,"high":31.9,"low":31.81,"close":31.9,"volume":700,"rsi_14":64.79,"sma_20":31.68,"sma_60":30.9,"sma_120":30.35},{"date":"2026-01-26","open":31.87,"high":31.98,"low":31.87,"close":31.98,"volume":300,"rsi_14":61.61,"sma_20":31.69,"sma_60":30.92,"sma_120":30.37},{"date":"2026-01-27","open":31.98,"high":31.98,"low":31.87,"close":31.87,"volume":1500,"rsi_14":54.78,"sma_20":31.7,"sma_60":30.96,"sma_120":30.4},{"date":"2026-01-28","open":31.67,"high":31.87,"low":31.67,"close":31.69,"volume":1700,"rsi_14":51.44,"sma_20":31.72,"sma_60":30.99,"sma_120":30.43},{"date":"2026-01-29","open":31.82,"high":32.06,"low":31.82,"close":32.06,"volume":100,"rsi_14":52.78,"sma_20":31.77,"sma_60":31.03,"sma_120":30.46},{"date":"2026-01-30","open":31.79,"high":31.79,"low":31.74,"close":31.74,"volume":100,"rsi_14":45.17,"sma_20":31.84,"sma_60":31.07,"sma_120":30.49},{"date":"2026-02-02","open":32.21,"high":32.21,"low":32.21,"close":32.21,"volume":200,"rsi_14":51.52,"sma_20":31.91,"sma_60":31.12,"sma_120":30.52},{"date":"2026-02-03","open":32.33,"high":32.33,"low":32.28,"close":32.28,"volume":100,"rsi_14":58.71,"sma_20":31.97,"sma_60":31.16,"sma_120":30.55},{"date":"2026-02-04","open":32.15,"high":32.16,"low":32.15,"close":32.16,"volume":300,"rsi_14":56.08,"sma_20":32.0,"sma_60":31.21,"sma_120":30.57},{"date":"2026-02-05","open":32.03,"high":32.03,"low":32.03,"close":32.03,"volume":100,"rsi_14":47.24,"sma_20":32.02,"sma_60":31.25,"sma_120":30.59},{"date":"2026-02-06","open":32.62,"high":32.93,"low":32.62,"close":32.93,"volume":1300,"rsi_14":58.44,"sma_20":32.08,"sma_60":31.3,"sma_120":30.63},{"date":"2026-02-09","open":32.92,"high":33.02,"low":32.92,"close":33.02,"volume":557,"rsi_14":78.8,"sma_20":31.74,"sma_60":30.91,"sma_120":30.36},{"date":"2026-02-10","open":32.92,"high":32.95,"low":32.92,"close":32.95,"volume":666,"rsi_14":74.96,"sma_20":31.8,"sma_60":30.95,"sma_120":30.39},{"date":"2026-02-11","open":33.03,"high":33.03,"low":33.0,"close":33.0,"volume":1127,"rsi_14":71.96,"sma_20":31.86,"sma_60":31.01,"sma_120":30.43},{"date":"2026-02-12","open":32.51,"high":32.55,"low":32.45,"close":32.45,"volume":672,"rsi_14":61.36,"sma_20":31.92,"sma_60":31.06,"sma_120":30.46},{"date":"2026-02-13","open":32.96,"high":32.96,"low":32.96,"close":32.96,"volume":147,"rsi_14":63.57,"sma_20":32.01,"sma_60":31.12,"sma_120":30.5},{"date":"2026-02-17","open":31.44,"high":33.01,"low":31.44,"close":33.01,"volume":390,"rsi_14":61.75,"sma_20":32.14,"sma_60":31.17,"sma_120":30.54},{"date":"2026-02-18","open":32.81,"high":32.81,"low":32.81,"close":32.81,"volume":100,"rsi_14":64.4,"sma_20":32.4,"sma_60":31.68,"sma_120":30.82},{"date":"2026-02-19","open":32.94,"high":32.94,"low":32.94,"close":32.94,"volume":100,"rsi_14":61.97,"sma_20":32.42,"sma_60":31.74,"sma_120":30.85},{"date":"2026-02-20","open":32.9,"high":32.9,"low":32.9,"close":32.9,"volume":99,"rsi_14":67.29,"sma_20":32.44,"sma_60":31.8,"sma_120":30.87},{"date":"2026-02-23","open":31.7,"high":32.2,"low":31.7,"close":32.2,"volume":600,"rsi_14":49.8,"sma_20":32.46,"sma_60":31.83,"sma_120":30.89},{"date":"2026-02-24","open":32.09,"high":32.63,"low":32.09,"close":32.63,"volume":108,"rsi_14":63.51,"sma_20":32.33,"sma_60":31.28,"sma_120":30.61},{"date":"2026-02-25","open":32.76,"high":33.11,"low":32.76,"close":33.11,"volume":254,"rsi_14":67.21,"sma_20":32.41,"sma_60":31.35,"sma_120":30.64},{"date":"2026-02-26","open":33.09,"high":33.11,"low":33.08,"close":33.11,"volume":1224,"rsi_14":62.26,"sma_20":32.48,"sma_60":31.41,"sma_120":30.67},{"date":"2026-02-27","open":32.59,"high":32.66,"low":32.59,"close":32.66,"volume":678,"rsi_14":55.85,"sma_20":32.53,"sma_60":31.45,"sma_120":30.7},{"date":"2026-03-02","open":32.23,"high":33.18,"low":32.23,"close":33.18,"volume":48,"rsi_14":65.93,"sma_20":32.58,"sma_60":31.5,"sma_120":30.73},{"date":"2026-03-03","open":32.37,"high":32.67,"low":32.37,"close":32.67,"volume":27,"rsi_14":52.27,"sma_20":32.61,"sma_60":31.54,"sma_120":30.76},{"date":"2026-03-04","open":32.69,"high":32.81,"low":32.69,"close":32.81,"volume":37,"rsi_14":53.86,"sma_20":32.67,"sma_60":31.59,"sma_120":30.79},{"date":"2026-03-05","open":32.46,"high":32.46,"low":32.16,"close":32.16,"volume":9011,"rsi_14":40.08,"sma_20":32.69,"sma_60":31.64,"sma_120":30.82},{"date":"2026-03-06","open":31.41,"high":31.41,"low":31.12,"close":31.12,"volume":7274,"rsi_14":32.74,"sma_20":32.64,"sma_60":31.67,"sma_120":30.83},{"date":"2026-03-09","open":30.61,"high":31.38,"low":30.61,"close":31.38,"volume":156,"rsi_14":35.39,"sma_20":32.6,"sma_60":31.71,"sma_120":30.84},{"date":"2026-03-10","open":31.13,"high":31.67,"low":31.13,"close":31.36,"volume":824,"rsi_14":39.06,"sma_20":32.57,"sma_60":31.74,"sma_120":30.85},{"date":"2026-03-11","open":31.13,"high":31.41,"low":31.13,"close":31.41,"volume":449,"rsi_14":32.99,"sma_20":32.52,"sma_60":31.78,"sma_120":30.86},{"date":"2026-03-12","open":30.97,"high":30.97,"low":30.6,"close":30.6,"volume":107,"rsi_14":27.37,"sma_20":32.42,"sma_60":31.79,"sma_120":30.87},{"date":"2026-03-13","open":30.45,"high":30.45,"low":30.45,"close":30.45,"volume":19,"rsi_14":27.13,"sma_20":32.3,"sma_60":31.79,"sma_120":30.87},{"date":"2026-03-16","open":30.65,"high":30.95,"low":30.65,"close":30.95,"volume":456,"rsi_14":34.96,"sma_20":32.2,"sma_60":31.79,"sma_120":30.88},{"date":"2026-03-17","open":31.17,"high":31.17,"low":31.17,"close":31.17,"volume":11,"rsi_14":31.75,"sma_20":32.1,"sma_60":31.79,"sma_120":30.89},{"date":"2026-03-18","open":31.24,"high":31.24,"low":30.83,"close":30.83,"volume":282,"rsi_14":29.85,"sma_20":32.02,"sma_60":31.79,"sma_120":30.89},{"date":"2026-03-19","open":30.98,"high":30.98,"low":30.98,"close":30.98,"volume":77,"rsi_14":34.29,"sma_20":31.92,"sma_60":31.79,"sma_120":30.9},{"date":"2026-03-20","open":30.25,"high":30.25,"low":30.25,"close":30.25,"volume":15,"rsi_14":23.74,"sma_20":31.79,"sma_60":31.77,"sma_120":30.9},{"date":"2026-03-23","open":31.3,"high":31.3,"low":30.95,"close":30.95,"volume":249,"rsi_14":35.11,"sma_20":31.69,"sma_60":31.77,"sma_120":30.9},{"date":"2026-03-24","open":31.16,"high":31.16,"low":31.16,"close":31.16,"volume":88,"rsi_14":35.89,"sma_20":31.62,"sma_60":31.77,"sma_120":30.91},{"date":"2026-03-25","open":31.47,"high":31.47,"low":31.47,"close":31.47,"volume":9,"rsi_14":43.81,"sma_20":31.53,"sma_60":31.77,"sma_120":30.92},{"date":"2026-03-26","open":30.79,"high":30.79,"low":30.79,"close":30.79,"volume":7,"rsi_14":46.84,"sma_20":31.42,"sma_60":31.76,"sma_120":30.92},{"date":"2026-03-27","open":30.45,"high":30.45,"low":30.2,"close":30.2,"volume":107,"rsi_14":39.19,"sma_20":31.29,"sma_60":31.74,"sma_120":30.93},{"date":"2026-03-30","open":29.77,"high":29.77,"low":29.77,"close":29.77,"volume":69,"rsi_14":36.48,"sma_20":31.12,"sma_60":31.71,"sma_120":30.93},{"date":"2026-03-31","open":30.25,"high":30.68,"low":30.25,"close":30.68,"volume":109,"rsi_14":44.62,"sma_20":31.02,"sma_60":31.69,"sma_120":30.93},{"date":"2026-04-01","open":31.15,"high":31.15,"low":31.13,"close":31.13,"volume":107,"rsi_14":54.15,"sma_20":30.94,"sma_60":31.68,"sma_120":30.93},{"date":"2026-04-02","open":30.7,"high":31.14,"low":30.7,"close":31.14,"volume":210,"rsi_14":55.53,"sma_20":30.89,"sma_60":31.68,"sma_120":30.94},{"date":"2026-04-06","open":31.14,"high":31.41,"low":31.14,"close":31.41,"volume":504,"rsi_14":53.85,"sma_20":30.9,"sma_60":31.68,"sma_120":30.95},{"date":"2026-04-07","open":31.5,"high":31.6,"low":31.5,"close":31.6,"volume":229,"rsi_14":53.59,"sma_20":30.91,"sma_60":31.69,"sma_120":30.96},{"date":"2026-04-08","open":32.71,"high":32.71,"low":32.64,"close":32.64,"volume":166,"rsi_14":63.57,"sma_20":30.98,"sma_60":31.71,"sma_120":30.98},{"date":"2026-04-09","open":32.54,"high":33.01,"low":32.54,"close":33.01,"volume":453,"rsi_14":64.74,"sma_20":31.06,"sma_60":31.74,"sma_120":31.01},{"date":"2026-04-10","open":32.92,"high":32.95,"low":32.84,"close":32.84,"volume":640,"rsi_14":70.4,"sma_20":31.17,"sma_60":31.76,"sma_120":31.03},{"date":"2026-04-13","open":33.16,"high":33.16,"low":33.16,"close":33.16,"volume":9,"rsi_14":68.51,"sma_20":31.31,"sma_60":31.78,"sma_120":31.06},{"date":"2026-04-14","open":33.41,"high":33.41,"low":33.41,"close":33.41,"volume":43,"rsi_14":68.69,"sma_20":31.43,"sma_60":31.81,"sma_120":31.09},{"date":"2026-04-15","open":33.01,"high":33.01,"low":33.01,"close":33.01,"volume":139,"rsi_14":62.61,"sma_20":31.52,"sma_60":31.83,"sma_120":31.12},{"date":"2026-04-16","open":33.02,"high":33.02,"low":33.02,"close":33.02,"volume":8,"rsi_14":70.58,"sma_20":31.63,"sma_60":31.86,"sma_120":31.14},{"date":"2026-04-17","open":33.84,"high":33.84,"low":33.84,"close":33.84,"volume":90,"rsi_14":82.29,"sma_20":31.77,"sma_60":31.9,"sma_120":31.17},{"date":"2026-04-20","open":33.98,"high":33.98,"low":33.98,"close":33.98,"volume":31,"rsi_14":89.38,"sma_20":31.96,"sma_60":31.96,"sma_120":31.2},{"date":"2026-04-21","open":33.69,"high":33.69,"low":33.69,"close":33.69,"volume":256,"rsi_14":81.78,"sma_20":32.1,"sma_60":32.01,"sma_120":31.24},{"date":"2026-04-22","open":33.63,"high":33.63,"low":33.63,"close":33.63,"volume":8,"rsi_14":78.71,"sma_20":32.22,"sma_60":32.06,"sma_120":31.27},{"date":"2026-04-23","open":34.08,"high":34.08,"low":34.08,"close":34.08,"volume":208,"rsi_14":80.67,"sma_20":32.35,"sma_60":32.1,"sma_120":31.3},{"date":"2026-04-24","open":34.23,"high":34.23,"low":34.23,"close":34.23,"volume":27,"rsi_14":80.17,"sma_20":32.52,"sma_60":32.14,"sma_120":31.34},{"date":"2026-04-27","open":34.3,"high":34.3,"low":34.11,"close":34.11,"volume":390,"rsi_14":77.26,"sma_20":32.72,"sma_60":32.18,"sma_120":31.38},{"date":"2026-04-28","open":33.78,"high":33.78,"low":33.78,"close":33.78,"volume":10,"rsi_14":64.74,"sma_20":32.92,"sma_60":32.21,"sma_120":31.41},{"date":"2026-04-29","open":33.94,"high":33.94,"low":33.94,"close":33.94,"volume":7,"rsi_14":62.65,"sma_20":33.08,"sma_60":32.24,"sma_120":31.45},{"date":"2026-04-30","open":34.85,"high":35.02,"low":34.85,"close":35.02,"volume":119,"rsi_14":73.83,"sma_20":33.28,"sma_60":32.29,"sma_120":31.49},{"date":"2026-05-01","open":35.12,"high":35.16,"low":35.12,"close":35.16,"volume":335,"rsi_14":72.73,"sma_20":33.48,"sma_60":32.35,"sma_120":31.54},{"date":"2026-05-04","open":34.77,"high":34.81,"low":34.77,"close":34.81,"volume":230,"rsi_14":65.59,"sma_20":33.65,"sma_60":32.4,"sma_120":31.57},{"date":"2026-05-05","open":35.64,"high":35.64,"low":35.64,"close":35.64,"volume":7,"rsi_14":76.69,"sma_20":33.85,"sma_60":32.45,"sma_120":31.62},{"date":"2026-05-06","open":35.56,"high":35.82,"low":35.56,"close":35.82,"volume":2577,"rsi_14":77.48,"sma_20":34.01,"sma_60":32.52,"sma_120":31.67},{"date":"2026-05-07","open":35.46,"high":35.46,"low":35.46,"close":35.46,"volume":67,"rsi_14":67.51,"sma_20":34.13,"sma_60":32.56,"sma_120":31.98},{"date":"2026-05-08","open":36.13,"high":36.13,"low":36.13,"close":36.13,"volume":7,"rsi_14":70.8,"sma_20":34.3,"sma_60":32.63,"sma_120":31.75},{"date":"2026-05-11","open":36.32,"high":36.33,"low":35.85,"close":35.85,"volume":1085,"rsi_14":70.89,"sma_20":34.43,"sma_60":32.68,"sma_120":31.8},{"date":"2026-05-12","open":35.56,"high":35.56,"low":35.56,"close":35.56,"volume":12,"rsi_14":67.91,"sma_20":34.54,"sma_60":32.72,"sma_120":31.84},{"date":"2026-05-13","open":35.47,"high":35.47,"low":35.42,"close":35.42,"volume":862,"rsi_14":63.24,"sma_20":34.66,"sma_60":32.76,"sma_120":31.89},{"date":"2026-05-14","open":35.65,"high":35.65,"low":35.65,"close":35.65,"volume":12,"rsi_14":63.78,"sma_20":34.79,"sma_60":32.81,"sma_120":31.94},{"date":"2026-05-15","open":34.94,"high":34.94,"low":34.93,"close":34.93,"volume":123,"rsi_14":57.15,"sma_20":34.84,"sma_60":32.85,"sma_120":31.98},{"date":"2026-05-18","open":34.79,"high":34.79,"low":34.79,"close":34.79,"volume":129,"rsi_14":58.99,"sma_20":34.88,"sma_60":32.88,"sma_120":32.02},{"date":"2026-05-19","open":34.28,"high":34.28,"low":34.28,"close":34.28,"volume":9,"rsi_14":52.87,"sma_20":34.91,"sma_60":32.9,"sma_120":32.07},{"date":"2026-05-20","open":34.99,"high":34.99,"low":34.99,"close":34.99,"volume":183,"rsi_14":49.69,"sma_20":34.98,"sma_60":32.94,"sma_120":32.11},{"date":"2026-05-21","open":35.22,"high":35.22,"low":35.22,"close":35.22,"volume":12,"rsi_14":50.6,"sma_20":35.04,"sma_60":32.97,"sma_120":32.16},{"date":"2026-05-22","open":35.48,"high":35.48,"low":35.48,"close":35.48,"volume":92,"rsi_14":56.04,"sma_20":35.1,"sma_60":33.01,"sma_120":32.21},{"date":"2026-05-26","open":36.05,"high":36.09,"low":36.05,"close":36.09,"volume":844,"rsi_14":54.2,"sma_20":35.2,"sma_60":33.07,"sma_120":32.26},{"date":"2026-05-27","open":35.93,"high":35.93,"low":35.93,"close":35.93,"volume":45,"rsi_14":51.04,"sma_20":35.31,"sma_60":33.12,"sma_120":32.31},{"date":"2026-05-28","open":35.77,"high":35.77,"low":35.77,"close":35.77,"volume":11,"rsi_14":52.99,"sma_20":35.4,"sma_60":33.17,"sma_120":32.35},{"date":"2026-05-29","open":35.65,"high":35.65,"low":35.52,"close":35.52,"volume":203,"rsi_14":43.44,"sma_20":35.42,"sma_60":33.21,"sma_120":32.4},{"date":"2026-06-01","open":35.43,"high":35.43,"low":35.43,"close":35.43,"volume":16,"rsi_14":45.4,"sma_20":35.44,"sma_60":33.27,"sma_120":32.45},{"date":"2026-06-02","open":35.74,"high":35.74,"low":35.74,"close":35.74,"volume":338,"rsi_14":51.98,"sma_20":35.48,"sma_60":33.35,"sma_120":32.69},{"date":"2026-06-03","open":35.49,"high":35.49,"low":35.49,"close":35.49,"volume":17,"rsi_14":50.73,"sma_20":35.48,"sma_60":33.41,"sma_120":32.56},{"date":"2026-06-04","open":35.85,"high":35.85,"low":35.85,"close":35.85,"volume":7,"rsi_14":52.17,"sma_20":35.48,"sma_60":33.49,"sma_120":32.61},{"date":"2026-06-05","open":36.8,"high":36.8,"low":35.34,"close":35.34,"volume":292,"rsi_14":54.44,"sma_20":35.47,"sma_60":33.55,"sma_120":32.66},{"date":"2026-06-08","open":35.74,"high":35.74,"low":35.74,"close":35.74,"volume":31,"rsi_14":59.94,"sma_20":35.45,"sma_60":33.64,"sma_120":32.71},{"date":"2026-06-09","open":36.21,"high":36.21,"low":36.21,"close":36.21,"volume":218,"rsi_14":70.18,"sma_20":35.47,"sma_60":33.74,"sma_120":32.76},{"date":"2026-06-10","open":35.88,"high":35.88,"low":35.88,"close":35.88,"volume":60,"rsi_14":60.21,"sma_20":35.49,"sma_60":33.82,"sma_120":32.91},{"date":"2026-06-11","open":36.53,"high":37.01,"low":36.53,"close":37.01,"volume":214,"rsi_14":66.89,"sma_20":35.57,"sma_60":33.92,"sma_120":32.85},{"date":"2026-06-12","open":37.37,"high":37.37,"low":37.37,"close":37.37,"volume":8,"rsi_14":67.58,"sma_20":35.65,"sma_60":34.02,"sma_120":32.9},{"date":"2026-06-15","open":37.86,"high":37.86,"low":37.69,"close":37.69,"volume":261,"rsi_14":65.71,"sma_20":35.79,"sma_60":34.14,"sma_120":32.96},{"date":"2026-06-16","open":38.01,"high":38.11,"low":37.5,"close":37.5,"volume":1809,"rsi_14":65.27,"sma_20":35.93,"sma_60":34.26,"sma_120":33.02},{"date":"2026-06-17","open":37.69,"high":37.69,"low":37.38,"close":37.38,"volume":324,"rsi_14":65.76,"sma_20":36.08,"sma_60":34.36,"sma_120":33.07},{"date":"2026-06-18","open":38.22,"high":38.22,"low":38.22,"close":38.22,"volume":57,"rsi_14":73.75,"sma_20":36.24,"sma_60":34.48,"sma_120":33.12},{"date":"2026-06-22","open":37.04,"high":38.36,"low":37.04,"close":38.36,"volume":329,"rsi_14":75.51,"sma_20":36.4,"sma_60":34.6,"sma_120":33.18},{"date":"2026-06-23","open":36.83,"high":37.87,"low":36.83,"close":37.87,"volume":683,"rsi_14":67.97,"sma_20":36.52,"sma_60":34.71,"sma_120":33.24},{"date":"2026-06-24","open":38.23,"high":38.23,"low":38.23,"close":38.23,"volume":20,"rsi_14":72.68,"sma_20":36.63,"sma_60":34.85,"sma_120":33.29},{"date":"2026-06-25","open":38.88,"high":38.88,"low":38.88,"close":38.88,"volume":60,"rsi_14":73.88,"sma_20":36.77,"sma_60":35.0,"sma_120":33.35},{"date":"2026-06-26","open":39.08,"high":39.08,"low":39.08,"close":39.08,"volume":34,"rsi_14":81.13,"sma_20":36.94,"sma_60":35.14,"sma_120":33.41},{"date":"2026-06-29","open":38.82,"high":38.86,"low":38.82,"close":38.86,"volume":446,"rsi_14":76.79,"sma_20":37.11,"sma_60":35.27,"sma_120":33.48},{"date":"2026-06-30","open":38.94,"high":39.3,"low":38.94,"close":39.3,"volume":1754,"rsi_14":76.68,"sma_20":37.3,"sma_60":35.41,"sma_120":33.54},{"date":"2026-07-01","open":39.21,"high":39.27,"low":38.95,"close":38.95,"volume":1433,"rsi_14":76.36,"sma_20":37.46,"sma_60":35.53,"sma_120":33.6},{"date":"2026-07-02","open":38.97,"high":38.97,"low":38.37,"close":38.4,"volume":491,"rsi_14":63.3,"sma_20":37.61,"sma_60":35.64,"sma_120":33.67},{"date":"2026-07-06","open":38.68,"high":38.68,"low":38.63,"close":38.63,"volume":528,"rsi_14":62.27,"sma_20":37.74,"sma_60":35.74,"sma_120":33.73},{"date":"2026-07-07","open":38.02,"high":38.12,"low":38.01,"close":38.12,"volume":695,"rsi_14":54.07,"sma_20":37.88,"sma_60":35.83,"sma_120":33.78},{"date":"2026-07-08","open":37.88,"high":37.88,"low":37.66,"close":37.73,"volume":1005,"rsi_14":52.12,"sma_20":37.98,"sma_60":35.91,"sma_120":33.83},{"date":"2026-07-09","open":38.25,"high":38.25,"low":38.19,"close":38.19,"volume":388,"rsi_14":57.03,"sma_20":38.08,"sma_60":35.99,"sma_120":33.89},{"date":"2026-07-10","open":38.05,"high":38.05,"low":38.05,"close":38.05,"volume":38,"rsi_14":48.37,"sma_20":38.19,"sma_60":36.07,"sma_120":33.94},{"date":"2026-07-13","open":39.19,"high":39.19,"low":37.83,"close":37.83,"volume":859,"rsi_14":44.92,"sma_20":38.23,"sma_60":36.15,"sma_120":33.99},{"date":"2026-07-14","open":37.99,"high":37.99,"low":37.99,"close":37.99,"volume":164,"rsi_14":51.2,"sma_20":38.26,"sma_60":36.24,"sma_120":34.05},{"date":"2026-07-15","open":38.07,"high":38.07,"low":38.03,"close":38.03,"volume":192,"rsi_14":47.76,"sma_20":38.28,"sma_60":36.31,"sma_120":34.1},{"date":"2026-07-16","open":38.37,"high":38.37,"low":38.23,"close":38.23,"volume":169,"rsi_14":42.05,"sma_20":38.32,"sma_60":36.38,"sma_120":34.17},{"date":"2026-07-17","open":38.02,"high":38.02,"low":38.02,"close":38.02,"volume":65,"rsi_14":37.12,"sma_20":38.35,"sma_60":36.45,"sma_120":34.23},{"date":"2026-07-20","open":37.81,"high":37.81,"low":37.81,"close":37.81,"volume":72,"rsi_14":37.19,"sma_20":38.33,"sma_60":36.52,"sma_120":34.29},{"date":"2026-07-21","open":38.27,"high":38.27,"low":38.27,"close":38.27,"volume":94,"rsi_14":37.48,"sma_20":38.32,"sma_60":36.59,"sma_120":34.34},{"date":"2026-07-22","open":37.93,"high":37.93,"low":37.86,"close":37.86,"volume":299,"rsi_14":36.91,"sma_20":38.32,"sma_60":36.65,"sma_120":34.39},{"date":"2026-07-23","open":37.64,"high":37.67,"low":37.57,"close":37.67,"volume":333,"rsi_14":40.38,"sma_20":38.3,"sma_60":36.71,"sma_120":34.44},{"date":"2026-07-24","open":37.67,"high":37.67,"low":37.53,"close":37.53,"volume":394,"rsi_14":35.23,"sma_20":38.23,"sma_60":36.77,"sma_120":34.49},{"date":"2026-07-27","open":37.8,"high":37.8,"low":37.8,"close":37.8,"volume":162,"rsi_14":45.4,"sma_20":38.16,"sma_60":36.83,"sma_120":34.54},{"date":"2026-07-28","open":37.94,"high":37.94,"low":37.94,"close":37.94,"volume":18,"rsi_14":53.18,"sma_20":38.12,"sma_60":36.88,"sma_120":34.59},{"date":"2026-07-29","open":37.25,"high":37.25,"low":37.25,"close":37.25,"volume":21,"rsi_14":36.34,"sma_20":38.02,"sma_60":36.92,"sma_120":34.64},{"date":"2026-07-30","open":37.74,"high":38.1,"low":37.74,"close":38.1,"volume":263,"rsi_14":50.61,"sma_20":37.97,"sma_60":36.97,"sma_120":34.68},{"date":"2026-07-31","open":38.11,"high":38.11,"low":38.11,"close":38.11,"volume":134,"rsi_14":53.47,"sma_20":37.96,"sma_60":37.01,"sma_120":34.73},{"date":"2026-08-03","open":38.65,"high":38.71,"low":38.64,"close":38.71,"volume":1447,"rsi_14":58.2,"sma_20":37.96,"sma_60":37.06,"sma_120":34.79},{"date":"2026-08-04","open":39.02,"high":39.44,"low":39.02,"close":39.44,"volume":208,"rsi_14":63.77,"sma_20":38.03,"sma_60":37.13,"sma_120":34.84},{"date":"2026-08-05","open":39.67,"high":39.67,"low":39.67,"close":39.67,"volume":113,"rsi_14":63.99,"sma_20":38.12,"sma_60":37.19,"sma_120":34.9},{"date":"2026-08-06","open":39.39,"high":39.39,"low":39.39,"close":39.39,"volume":276,"rsi_14":63.08,"sma_20":38.18,"sma_60":37.25,"sma_120":34.96},{"date":"2026-08-07","open":39.47,"high":39.47,"low":39.47,"close":39.47,"volume":64,"rsi_14":66.29,"sma_20":38.26,"sma_60":37.31,"sma_120":35.01},{"date":"2026-08-10","open":39.34,"high":39.34,"low":39.2,"close":39.2,"volume":2086},{"date":"2026-08-11","open":39.33,"high":39.33,"low":39.33,"close":39.33,"volume":90,"rsi_14":65.89,"sma_20":38.39,"sma_60":37.44,"sma_120":35.12},{"date":"2026-08-12","open":39.84,"high":39.87,"low":39.81,"close":39.81,"volume":494,"rsi_14":71.78,"sma_20":38.48,"sma_60":37.52,"sma_120":35.18},{"date":"2026-08-13","open":39.99,"high":40.0,"low":39.92,"close":39.92,"volume":1014,"rsi_14":74.53,"sma_20":38.56,"sma_60":37.6,"sma_120":35.23},{"date":"2026-08-14","open":39.9,"high":40.01,"low":39.9,"close":40.01,"volume":619,"rsi_14":73.5,"sma_20":38.66,"sma_60":37.7,"sma_120":35.3},{"date":"2026-08-17","open":40.06,"high":40.06,"low":40.06,"close":40.06,"volume":151,"rsi_14":72.99,"sma_20":38.78,"sma_60":37.78,"sma_120":35.36},{"date":"2026-08-18","open":39.22,"high":39.22,"low":39.22,"close":39.22,"volume":131,"rsi_14":70.73,"sma_20":38.82,"sma_60":37.85,"sma_120":35.41},{"date":"2026-08-19","open":39.1,"high":39.1,"low":39.1,"close":39.1,"volume":16,"rsi_14":62.39,"sma_20":38.89,"sma_60":37.91,"sma_120":35.46},{"date":"2026-08-20","open":38.51,"high":38.51,"low":38.51,"close":38.51,"volume":72,"rsi_14":54.33,"sma_20":38.93,"sma_60":37.95,"sma_120":35.51},{"date":"2026-08-21","open":38.76,"high":38.76,"low":38.76,"close":38.76,"volume":44,"rsi_14":50.51,"sma_20":38.99,"sma_60":38.0,"sma_120":35.56},{"date":"2026-08-24","open":38.05,"high":38.53,"low":38.05,"close":38.32,"volume":2224},{"date":"2026-08-25","open":38.4,"high":38.4,"low":38.4,"close":38.4,"volume":81,"rsi_14":33.29,"sma_20":39.04,"sma_60":38.09,"sma_120":35.65},{"date":"2026-08-26","open":38.19,"high":38.52,"low":38.17,"close":38.52,"volume":1564},{"date":"2026-08-27","open":38.36,"high":38.57,"low":38.36,"close":38.52,"volume":1006,"rsi_14":36.58,"sma_20":39.12,"sma_60":38.18,"sma_120":35.77},{"date":"2026-08-28","open":38.15,"high":38.15,"low":38.04,"close":38.04,"volume":399,"rsi_14":34.58,"sma_20":39.12,"sma_60":38.23,"sma_120":35.82},{"date":"2026-08-31","open":37.68,"high":37.79,"low":37.68,"close":37.79,"volume":216},{"date":"2026-09-01","open":37.57,"high":37.57,"low":37.34,"close":37.34,"volume":217,"rsi_14":18.05,"sma_20":38.97,"sma_60":38.29,"sma_120":35.92},{"date":"2026-09-02","open":37.56,"high":37.56,"low":37.56,"close":37.56,"volume":29,"rsi_14":20.23,"sma_20":38.86,"sma_60":38.32,"sma_120":35.98},{"date":"2026-09-03","open":37.43,"high":37.74,"low":37.43,"close":37.74,"volume":115,"rsi_14":21.98,"sma_20":38.78,"sma_60":38.35,"sma_120":36.04},{"date":"2026-09-04","open":37.44,"high":37.86,"low":37.44,"close":37.86,"volume":181,"rsi_14":23.32,"sma_20":38.7,"sma_60":38.38,"sma_120":36.1},{"date":"2026-09-08","open":37.68,"high":37.68,"low":37.68,"close":37.68,"volume":91,"rsi_14":27.77,"sma_20":38.62,"sma_60":38.39,"sma_120":36.15},{"date":"2026-09-09","open":37.55,"high":37.55,"low":37.34,"close":37.34,"volume":116,"rsi_14":26.17,"sma_20":38.52,"sma_60":38.39,"sma_120":36.21},{"date":"2026-09-10","open":37.07,"high":37.09,"low":36.99,"close":37.09,"volume":1058,"rsi_14":28.81,"sma_20":38.39,"sma_60":38.38,"sma_120":36.26},{"date":"2026-09-11","open":34.13,"high":37.53,"low":34.13,"close":37.51,"volume":853,"rsi_14":32.16,"sma_20":38.27,"sma_60":38.38,"sma_120":36.32},{"date":"2026-09-14","open":37.19,"high":37.2,"low":37.05,"close":37.05,"volume":554,"rsi_14":31.94,"sma_20":38.12,"sma_60":38.38,"sma_120":36.37},{"date":"2026-09-15","open":36.56,"high":36.64,"low":36.56,"close":36.64,"volume":467},{"date":"2026-09-16","open":36.82,"high":36.92,"low":36.5,"close":36.74,"volume":1581,"rsi_14":26.76,"sma_20":37.82,"sma_60":38.32,"sma_120":36.46},{"date":"2026-09-17","open":36.83,"high":36.83,"low":36.83,"close":36.83,"volume":66,"rsi_14":28.45,"sma_20":37.71,"sma_60":38.31,"sma_120":36.51},{"date":"2026-09-18","open":36.65,"high":36.74,"low":36.6,"close":36.74,"volume":526,"rsi_14":31.59,"sma_20":37.62,"sma_60":38.28,"sma_120":36.57},{"date":"2026-09-21","open":33.79,"high":36.98,"low":33.79,"close":36.92,"volume":717,"rsi_14":37.43,"sma_20":37.53,"sma_60":38.25,"sma_120":36.62},{"date":"2026-09-22","open":37.19,"high":37.19,"low":37.09,"close":37.09,"volume":119,"rsi_14":46.03,"sma_20":37.47,"sma_60":38.22,"sma_120":36.68},{"date":"2026-09-23","open":36.81,"high":36.81,"low":36.77,"close":36.77,"volume":120,"rsi_14":37.89,"sma_20":37.39,"sma_60":38.18,"sma_120":36.73},{"date":"2026-09-24","open":36.68,"high":36.85,"low":36.68,"close":36.85,"volume":117,"rsi_14":36.12,"sma_20":37.3,"sma_60":38.14,"sma_120":36.77},{"date":"2026-09-25","open":36.85,"high":37.09,"low":36.85,"close":37.0,"volume":1291,"rsi_14":36.63,"sma_20":37.23,"sma_60":38.11,"sma_120":36.82},{"date":"2026-09-28","open":36.66,"high":36.87,"low":36.66,"close":36.87,"volume":250,"rsi_14":37.17,"sma_20":37.17,"sma_60":38.08,"sma_120":36.86},{"date":"2026-09-29","open":36.49,"high":36.74,"low":36.49,"close":36.74,"volume":1303},{"date":"2026-09-30","open":36.61,"high":36.61,"low":36.61,"close":36.61,"volume":114,"rsi_14":41.4,"sma_20":37.08,"sma_60":38.03,"sma_120":36.93},{"date":"2026-10-01","open":36.75,"high":36.75,"low":36.75,"close":36.75,"volume":46,"rsi_14":35.31,"sma_20":37.04,"sma_60":38.01,"sma_120":36.96},{"date":"2026-10-02","open":36.58,"high":37.36,"low":36.58,"close":37.36,"volume":304,"rsi_14":55.75,"sma_20":37.02,"sma_60":37.99,"sma_120":36.99},{"date":"2026-10-05","open":37.4,"high":37.4,"low":37.4,"close":37.4,"volume":74,"rsi_14":66.1,"sma_20":37.0,"sma_60":37.98,"sma_120":37.03},{"date":"2026-10-06","open":37.21,"high":37.37,"low":37.21,"close":37.23,"volume":2278},{"date":"2026-10-07","open":36.6,"high":36.61,"low":36.6,"close":36.61,"volume":540,"rsi_14":46.38,"sma_20":36.94,"sma_60":37.95,"sma_120":37.09},{"date":"2026-10-08","open":36.39,"high":36.62,"low":36.39,"close":36.62,"volume":667,"rsi_14":47.95,"sma_20":36.92,"sma_60":37.93,"sma_120":37.12},{"date":"2026-10-09","open":36.97,"high":36.97,"low":36.97,"close":36.97,"volume":6,"rsi_14":50.82,"sma_20":36.89,"sma_60":37.91,"sma_120":37.14},{"date":"2026-10-12","open":36.95,"high":36.97,"low":36.92,"close":36.92,"volume":921,"rsi_14":47.14,"sma_20":36.88,"sma_60":37.89,"sma_120":37.17},{"date":"2026-10-13","open":36.63,"high":36.78,"low":36.63,"close":36.78,"volume":119,"rsi_14":50.14,"sma_20":36.89,"sma_60":37.87,"sma_120":37.19},{"date":"2026-10-14","open":36.51,"high":36.51,"low":36.2,"close":36.26,"volume":941,"rsi_14":40.77,"sma_20":36.87,"sma_60":37.84,"sma_120":37.21},{"date":"2026-10-15","open":36.43,"high":36.56,"low":36.39,"close":36.56,"volume":306,"rsi_14":43.46,"sma_20":36.85,"sma_60":37.82,"sma_120":37.23},{"date":"2026-10-16","open":36.01,"high":36.09,"low":36.01,"close":36.08,"volume":1120,"rsi_14":39.37,"sma_20":36.82,"sma_60":37.79,"sma_120":37.25},{"date":"2026-10-19","open":36.24,"high":36.24,"low":36.24,"close":36.24,"volume":184,"rsi_14":43.28,"sma_20":36.79,"sma_60":37.77,"sma_120":37.27},{"date":"2026-10-20","open":36.79,"high":36.79,"low":36.79,"close":36.79,"volume":11,"rsi_14":52.2,"sma_20":36.77,"sma_60":37.75,"sma_120":37.29},{"date":"2026-10-21","open":36.84,"high":36.84,"low":36.84,"close":36.84,"volume":88,"rsi_14":51.14,"sma_20":36.77,"sma_60":37.73,"sma_120":37.31},{"date":"2026-10-22","open":36.52,"high":36.52,"low":36.46,"close":36.46,"volume":199,"rsi_14":38.23,"sma_20":36.75,"sma_60":37.72,"sma_120":37.32}],"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":"abrdn Focused U.S. Small Cap Active ETF","phase":"above-fold","symbol_resolved":true}