{"status":"ok","report":{"price_analysis":{"current":23.32,"change_1d":0.1,"change_7d":-1.3,"change_30d":-2.1,"high_30d":24.419,"low_30d":22.33,"position_in_range":47.0,"support":22.54,"resistance":24.21},"summary":"Brookfield Infrastructure Finance ULC(BIPJ)은 None 섹터 US 시장 종목입니다. 현재가 $23.31, 전일 대비 +0.1%, 30일 -2.1%. 기술적 시그널: MACD 골든크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"펀더멘탈 데이터가 부족합니다.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":null,"roe":null,"eps":null,"revenue":null,"operating_income":null,"net_income":null,"market_cap":null,"profit_margin":null,"roa":null,"operating_margin":null,"gross_margin":null,"debt_ratio":null,"total_assets":null,"total_equity":null,"total_debt":null,"eps_basis":null},"technical":{"analysis":"RSI(14) 56.4로 중립 구간입니다. MACD(-0.10)가 시그널선(-0.15)을 상회합니다(골든크로스). SMA20 23, SMA60 24 — 혼조세입니다. 볼린저밴드 23~24 (현재 위치 63%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 56","rsi_14":56.42853149980432,"macd":-0.09955020337238807,"macd_signal":-0.14684652730553605,"sma_20":23.190395000000002,"sma_60":23.786716666666663,"bb_upper":23.659917504146502,"bb_lower":22.720872495853502,"atr_14":0.569114285714285},"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":{"valuation":{"grade":"C","percentile":null,"summary":"밸류에이션 데이터 부족","metrics":[]},"growth":{"grade":"C","percentile":null,"summary":"성장성 데이터 부족","metrics":[]},"profitability":{"grade":"C","percentile":null,"summary":"수익성 데이터 부족","metrics":[]},"momentum":{"grade":"C","percentile":56,"summary":"RSI 56","metrics":[{"name":"RSI (14)","value":56.4,"unit":"","percentile":56,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-2.1,"unit":"%","percentile":43,"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"}},"investment_grade":{"valuation":{"grade":"C","reason":"밸류에이션 데이터 부족"},"growth":{"grade":"C","reason":"성장성 데이터 부족"},"profitability":{"grade":"C","reason":"수익성 데이터 부족"},"momentum":{"grade":"C","reason":"RSI 56"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":null,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":null,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":null,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":null,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":null,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":null,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"재무 데이터가 부족해 체크리스트를 측정하지 못했습니다."},"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"},"valuation_band":{"current_per":null,"current_pbr":null,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":null,"pbr_5y_low":null,"pbr_5y_avg":null,"pbr_percentile":null,"per_5y_median":null,"pbr_5y_median":null,"history":[],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":null,"industry":"Unknown"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"구조 점검","value":"8개 중 0개 충족"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":2,"axes_total":4,"sources":["구조","모멘텀·자금"],"sections_available":5,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:17:12.908085+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"unavailable_size","reason":"no_fundamental_3y"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":23.32,"change_pct":0.13,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-05-30","close":21.11},{"date":"2024-05-31","close":21.4534},{"date":"2024-06-03","close":21.4534},{"date":"2024-06-04","close":21.4877},{"date":"2024-06-05","close":21.4963},{"date":"2024-06-06","close":21.5049},{"date":"2024-06-07","close":21.4534},{"date":"2024-06-10","close":21.4706},{"date":"2024-06-11","close":21.4877},{"date":"2024-06-12","close":21.5135},{"date":"2024-06-13","close":21.5306},{"date":"2024-06-14","close":21.4963},{"date":"2024-06-17","close":21.462},{"date":"2024-06-18","close":21.462},{"date":"2024-06-20","close":21.462},{"date":"2024-06-21","close":21.4534},{"date":"2024-06-24","close":21.462},{"date":"2024-06-25","close":21.462},{"date":"2024-06-26","close":21.4448},{"date":"2024-06-27","close":21.462},{"date":"2024-06-28","close":21.419},{"date":"2024-07-01","close":21.4534},{"date":"2024-07-02","close":21.5478},{"date":"2024-07-03","close":21.5736},{"date":"2024-07-05","close":21.5822},{"date":"2024-07-08","close":21.5392},{"date":"2024-07-09","close":21.5306},{"date":"2024-07-10","close":21.5564},{"date":"2024-07-11","close":21.7453},{"date":"2024-07-12","close":21.8826},{"date":"2024-07-15","close":21.8483},{"date":"2024-07-16","close":21.8054},{"date":"2024-07-17","close":21.8054},{"date":"2024-07-18","close":21.8569},{"date":"2024-07-19","close":21.8912},{"date":"2024-07-22","close":21.8912},{"date":"2024-07-23","close":21.8225},{"date":"2024-07-24","close":21.8054},{"date":"2024-07-25","close":21.8225},{"date":"2024-07-26","close":21.8054},{"date":"2024-07-29","close":21.5135},{"date":"2024-07-30","close":21.3675},{"date":"2024-07-31","close":21.6766},{"date":"2024-08-01","close":21.6766},{"date":"2024-08-02","close":21.6766},{"date":"2024-08-05","close":21.6508},{"date":"2024-08-06","close":21.7281},{"date":"2024-08-07","close":21.7109},{"date":"2024-08-08","close":21.668},{"date":"2024-08-09","close":21.7023},{"date":"2024-08-12","close":21.6508},{"date":"2024-08-13","close":21.6852},{"date":"2024-08-14","close":21.8569},{"date":"2024-08-15","close":21.8311},{"date":"2024-08-16","close":21.8654},{"date":"2024-08-19","close":21.7624},{"date":"2024-08-20","close":21.8654},{"date":"2024-08-21","close":21.8654},{"date":"2024-08-22","close":21.8654},{"date":"2024-08-23","close":21.8912},{"date":"2024-08-26","close":21.8912},{"date":"2024-08-27","close":21.8826},{"date":"2024-08-28","close":21.8826},{"date":"2024-08-29","close":21.8483},{"date":"2024-08-30","close":21.6766},{"date":"2024-09-03","close":21.8054},{"date":"2024-09-04","close":21.9685},{"date":"2024-09-05","close":22.0887},{"date":"2024-09-06","close":21.9427},{"date":"2024-09-09","close":22.1659},{"date":"2024-09-10","close":22.2603},{"date":"2024-09-11","close":22.226},{"date":"2024-09-12","close":22.3204},{"date":"2024-09-13","close":22.2273},{"date":"2024-09-16","close":22.1482},{"date":"2024-09-17","close":22.2097},{"date":"2024-09-18","close":22.2624},{"date":"2024-09-19","close":22.324},{"date":"2024-09-20","close":22.3064},{"date":"2024-09-23","close":22.3943},{"date":"2024-09-24","close":22.4118},{"date":"2024-09-25","close":22.4822},{"date":"2024-09-26","close":22.5261},{"date":"2024-09-27","close":22.6228},{"date":"2024-09-30","close":22.6404},{"date":"2024-10-01","close":22.6316},{"date":"2024-10-02","close":22.4734},{"date":"2024-10-03","close":22.5173},{"date":"2024-10-04","close":22.4118},{"date":"2024-10-07","close":22.2703},{"date":"2024-10-08","close":22.4118},{"date":"2024-10-09","close":22.2976},{"date":"2024-10-10","close":22.1921},{"date":"2024-10-11","close":22.2712},{"date":"2024-10-14","close":22.2185},{"date":"2024-10-15","close":22.2449},{"date":"2024-10-16","close":22.324},{"date":"2024-10-17","close":22.3328},{"date":"2024-10-18","close":22.3073},{"date":"2024-10-21","close":22.2361},{"date":"2024-10-22","close":22.3767},{"date":"2024-10-23","close":22.2273},{"date":"2024-10-24","close":22.28},{"date":"2024-10-25","close":22.324},{"date":"2024-10-28","close":22.3767},{"date":"2024-10-29","close":22.2976},{"date":"2024-10-30","close":22.3328},{"date":"2024-10-31","close":22.3415},{"date":"2024-11-01","close":22.2985},{"date":"2024-11-04","close":22.3679},{"date":"2024-11-05","close":22.3679},{"date":"2024-11-06","close":22.3064},{"date":"2024-11-07","close":22.4031},{"date":"2024-11-08","close":22.5701},{"date":"2024-11-11","close":22.7458},{"date":"2024-11-12","close":22.6931},{"date":"2024-11-13","close":22.7634},{"date":"2024-11-14","close":22.7898},{"date":"2024-11-15","close":22.7195},{"date":"2024-11-18","close":22.7634},{"date":"2024-11-19","close":22.6228},{"date":"2024-11-20","close":22.4206},{"date":"2024-11-21","close":22.781},{"date":"2024-11-22","close":22.8513},{"date":"2024-11-25","close":22.9392},{"date":"2024-11-26","close":22.4558},{"date":"2024-11-27","close":22.8249},{"date":"2024-11-29","close":23.0974},{"date":"2024-12-02","close":22.8531},{"date":"2024-12-03","close":22.614},{"date":"2024-12-04","close":22.4997},{"date":"2024-12-05","close":22.447},{"date":"2024-12-06","close":22.4118},{"date":"2024-12-09","close":22.2097},{"date":"2024-12-10","close":22.2624},{"date":"2024-12-11","close":22.2624},{"date":"2024-12-12","close":22.2536},{"date":"2024-12-13","close":22.0163},{"date":"2024-12-16","close":22.0101},{"date":"2024-12-17","close":22.1622},{"date":"2024-12-18","close":22.1175},{"date":"2024-12-19","close":21.8221},{"date":"2024-12-20","close":22.028},{"date":"2024-12-23","close":21.9832},{"date":"2024-12-24","close":21.7953},{"date":"2024-12-26","close":21.7237},{"date":"2024-12-27","close":21.6073},{"date":"2024-12-30","close":21.3567},{"date":"2024-12-31","close":21.482},{"date":"2025-01-02","close":21.8042},{"date":"2025-01-03","close":21.9653},{"date":"2025-01-06","close":21.8042},{"date":"2025-01-07","close":21.5894},{"date":"2025-01-08","close":21.3835},{"date":"2025-01-10","close":21.2403},{"date":"2025-01-13","close":21.1419},{"date":"2025-01-14","close":21.2135},{"date":"2025-01-15","close":21.661},{"date":"2025-01-16","close":21.7237},{"date":"2025-01-17","close":21.7326},{"date":"2025-01-21","close":22.0459},{"date":"2025-01-22","close":22.0727},{"date":"2025-01-23","close":21.9295},{"date":"2025-01-24","close":22.0011},{"date":"2025-01-27","close":22.1891},{"date":"2025-01-28","close":22.2697},{"date":"2025-01-29","close":22.207},{"date":"2025-01-30","close":22.4666},{"date":"2025-01-31","close":22.1891},{"date":"2025-02-03","close":22.2741},{"date":"2025-02-04","close":22.2607},{"date":"2025-02-05","close":22.198},{"date":"2025-02-06","close":22.3771},{"date":"2025-02-07","close":22.3681},{"date":"2025-02-10","close":22.301},{"date":"2025-02-11","close":22.3413},{"date":"2025-02-12","close":22.4129},{"date":"2025-02-13","close":22.4612},{"date":"2025-02-14","close":22.574},{"date":"2025-02-18","close":22.4218},{"date":"2025-02-19","close":22.5829},{"date":"2025-02-20","close":22.6277},{"date":"2025-02-21","close":22.6456},{"date":"2025-02-24","close":22.4129},{"date":"2025-02-25","close":22.3547},{"date":"2025-02-26","close":22.3189},{"date":"2025-02-27","close":22.4934},{"date":"2025-02-28","close":22.3323},{"date":"2025-03-03","close":22.386},{"date":"2025-03-04","close":22.3905},{"date":"2025-03-05","close":22.3502},{"date":"2025-03-06","close":22.3413},{"date":"2025-03-07","close":22.1712},{"date":"2025-03-10","close":22.0638},{"date":"2025-03-11","close":22.1354},{"date":"2025-03-12","close":22.3771},{"date":"2025-03-13","close":22.3592},{"date":"2025-03-14","close":22.6673},{"date":"2025-03-17","close":22.7448},{"date":"2025-03-18","close":22.763},{"date":"2025-03-19","close":22.6901},{"date":"2025-03-20","close":22.7721},{"date":"2025-03-21","close":22.763},{"date":"2025-03-24","close":22.7812},{"date":"2025-03-25","close":22.681},{"date":"2025-03-26","close":22.4257},{"date":"2025-03-27","close":22.4895},{"date":"2025-03-28","close":22.5807},{"date":"2025-03-31","close":22.0428},{"date":"2025-04-01","close":22.2252},{"date":"2025-04-02","close":22.134},{"date":"2025-04-03","close":21.824},{"date":"2025-04-04","close":21.6144},{"date":"2025-04-07","close":20.1923},{"date":"2025-04-08","close":20.0637},{"date":"2025-04-09","close":20.6481},{"date":"2025-04-10","close":19.8914},{"date":"2025-04-11","close":19.4538},{"date":"2025-04-14","close":20.0555},{"date":"2025-04-15","close":20.3472},{"date":"2025-04-16","close":20.1102},{"date":"2025-04-17","close":20.4019},{"date":"2025-04-21","close":20.4202},{"date":"2025-04-22","close":20.4202},{"date":"2025-04-23","close":20.4657},{"date":"2025-04-24","close":20.803},{"date":"2025-04-25","close":20.7028},{"date":"2025-04-28","close":20.6025},{"date":"2025-04-29","close":20.7164},{"date":"2025-04-30","close":20.2834},{"date":"2025-05-01","close":20.3199},{"date":"2025-05-02","close":20.4202},{"date":"2025-05-05","close":20.329},{"date":"2025-05-06","close":20.5204},{"date":"2025-05-07","close":20.5523},{"date":"2025-05-08","close":20.4976},{"date":"2025-05-09","close":20.3928},{"date":"2025-05-12","close":20.6936},{"date":"2025-05-13","close":20.6936},{"date":"2025-05-14","close":20.4749},{"date":"2025-05-15","close":20.5478},{"date":"2025-05-16","close":20.2652},{"date":"2025-05-19","close":20.6936},{"date":"2025-05-20","close":20.4657},{"date":"2025-05-21","close":20.2378},{"date":"2025-05-22","close":20.4202},{"date":"2025-05-23","close":20.3472},{"date":"2025-05-27","close":20.7575},{"date":"2025-05-28","close":20.8304},{"date":"2025-05-29","close":21.0902},{"date":"2025-05-30","close":21.1221},{"date":"2025-06-02","close":20.9188},{"date":"2025-06-03","close":21.2953},{"date":"2025-06-04","close":21.6964},{"date":"2025-06-05","close":21.3318},{"date":"2025-06-06","close":20.9762},{"date":"2025-06-09","close":21.0674},{"date":"2025-06-10","close":21.0309},{"date":"2025-06-11","close":21.0948},{"date":"2025-06-12","close":20.9854},{"date":"2025-06-13","close":21.0207},{"date":"2025-06-16","close":21.5368},{"date":"2025-06-17","close":21.5424},{"date":"2025-06-18","close":21.3415},{"date":"2025-06-20","close":21.2299},{"date":"2025-06-23","close":20.9974},{"date":"2025-06-24","close":21.2299},{"date":"2025-06-25","close":21.2857},{"date":"2025-06-26","close":21.2299},{"date":"2025-06-27","close":21.0718},{"date":"2025-06-30","close":20.7929},{"date":"2025-07-01","close":21.0997},{"date":"2025-07-02","close":21.3694},{"date":"2025-07-03","close":21.3787},{"date":"2025-07-07","close":21.3694},{"date":"2025-07-08","close":21.7414},{"date":"2025-07-09","close":21.8158},{"date":"2025-07-10","close":21.853},{"date":"2025-07-11","close":21.8065},{"date":"2025-07-14","close":21.9088},{"date":"2025-07-15","close":22.197},{"date":"2025-07-16","close":22.197},{"date":"2025-07-17","close":22.3179},{"date":"2025-07-18","close":22.3672},{"date":"2025-07-21","close":22.4063},{"date":"2025-07-22","close":22.6062},{"date":"2025-07-23","close":22.5039},{"date":"2025-07-24","close":22.6062},{"date":"2025-07-25","close":22.8108},{"date":"2025-07-28","close":22.9317},{"date":"2025-07-29","close":22.9549},{"date":"2025-07-30","close":22.834},{"date":"2025-07-31","close":22.6387},{"date":"2025-08-01","close":22.6739},{"date":"2025-08-04","close":22.834},{"date":"2025-08-05","close":22.8805},{"date":"2025-08-06","close":22.8805},{"date":"2025-08-07","close":22.927},{"date":"2025-08-08","close":22.927},{"date":"2025-08-11","close":22.7876},{"date":"2025-08-12","close":23.0758},{"date":"2025-08-13","close":23.2432},{"date":"2025-08-14","close":23.2432},{"date":"2025-08-15","close":23.3734},{"date":"2025-08-18","close":23.7083},{"date":"2025-08-19","close":23.6339},{"date":"2025-08-20","close":23.5874},{"date":"2025-08-21","close":23.5688},{"date":"2025-08-22","close":23.5595},{"date":"2025-08-25","close":23.5874},{"date":"2025-08-26","close":23.5502},{"date":"2025-08-27","close":23.7291},{"date":"2025-08-28","close":23.6916},{"date":"2025-08-29","close":23.8013},{"date":"2025-09-02","close":23.4385},{"date":"2025-09-03","close":23.4851},{"date":"2025-09-04","close":23.6246},{"date":"2025-09-05","close":23.7176},{"date":"2025-09-08","close":23.5688},{"date":"2025-09-09","close":23.4757},{"date":"2025-09-10","close":23.7827},{"date":"2025-09-11","close":23.5037},{"date":"2025-09-12","close":23.5037},{"date":"2025-09-15","close":23.7112},{"date":"2025-09-16","close":23.7017},{"date":"2025-09-17","close":23.7774},{"date":"2025-09-18","close":23.8343},{"date":"2025-09-19","close":23.768},{"date":"2025-09-22","close":23.4555},{"date":"2025-09-23","close":23.285},{"date":"2025-09-24","close":23.4081},{"date":"2025-09-25","close":23.4271},{"date":"2025-09-26","close":23.5596},{"date":"2025-09-29","close":23.2282},{"date":"2025-09-30","close":23.1998},{"date":"2025-10-01","close":23.5218},{"date":"2025-10-02","close":23.5123},{"date":"2025-10-03","close":23.5218},{"date":"2025-10-06","close":23.7017},{"date":"2025-10-07","close":23.749},{"date":"2025-10-08","close":23.7017},{"date":"2025-10-09","close":23.7112},{"date":"2025-10-10","close":23.7206},{"date":"2025-10-13","close":23.768},{"date":"2025-10-14","close":23.7112},{"date":"2025-10-15","close":23.7206},{"date":"2025-10-16","close":23.7396},{"date":"2025-10-17","close":23.7585},{"date":"2025-10-20","close":23.8437},{"date":"2025-10-21","close":23.8059},{"date":"2025-10-22","close":23.6733},{"date":"2025-10-23","close":23.7003},{"date":"2025-10-24","close":23.768},{"date":"2025-10-27","close":23.6955},{"date":"2025-10-28","close":23.768},{"date":"2025-10-29","close":23.7112},{"date":"2025-10-30","close":23.6733},{"date":"2025-10-31","close":23.8343},{"date":"2025-11-03","close":23.6259},{"date":"2025-11-04","close":23.4957},{"date":"2025-11-05","close":23.8343},{"date":"2025-11-06","close":23.7301},{"date":"2025-11-07","close":23.8437},{"date":"2025-11-10","close":23.91},{"date":"2025-11-11","close":23.9005},{"date":"2025-11-12","close":24.0047},{"date":"2025-11-13","close":23.9952},{"date":"2025-11-14","close":23.6733},{"date":"2025-11-17","close":23.2661},{"date":"2025-11-18","close":23.4744},{"date":"2025-11-19","close":23.6552},{"date":"2025-11-20","close":23.5881},{"date":"2025-11-21","close":23.6733},{"date":"2025-11-24","close":23.5436},{"date":"2025-11-25","close":23.7443},{"date":"2025-11-26","close":23.9337},{"date":"2025-11-28","close":23.5881},{"date":"2025-12-01","close":23.8911},{"date":"2025-12-02","close":23.9574},{"date":"2025-12-03","close":23.9763},{"date":"2025-12-04","close":23.768},{"date":"2025-12-05","close":23.9668},{"date":"2025-12-08","close":23.9763},{"date":"2025-12-09","close":24.0047},{"date":"2025-12-10","close":23.9195},{"date":"2025-12-11","close":23.8816},{"date":"2025-12-12","close":23.9668},{"date":"2025-12-15","close":24.0142},{"date":"2025-12-16","close":24.055},{"date":"2025-12-17","close":24.1418},{"date":"2025-12-18","close":24.055},{"date":"2025-12-19","close":24.0839},{"date":"2025-12-22","close":23.9393},{"date":"2025-12-23","close":23.6983},{"date":"2025-12-24","close":24.0646},{"date":"2025-12-26","close":23.8622},{"date":"2025-12-29","close":23.8911},{"date":"2025-12-30","close":23.8429},{"date":"2025-12-31","close":23.6404},{"date":"2026-01-02","close":24.1707},{"date":"2026-01-05","close":23.9104},{"date":"2026-01-06","close":23.9007},{"date":"2026-01-07","close":23.8622},{"date":"2026-01-08","close":23.8429},{"date":"2026-01-09","close":23.7079},{"date":"2026-01-12","close":23.7947},{"date":"2026-01-13","close":23.8718},{"date":"2026-01-14","close":23.9393},{"date":"2026-01-15","close":23.8429},{"date":"2026-01-16","close":23.9393},{"date":"2026-01-20","close":23.6886},{"date":"2026-01-21","close":23.6115},{"date":"2026-01-22","close":23.814},{"date":"2026-01-23","close":23.7658},{"date":"2026-01-26","close":23.8332},{"date":"2026-01-27","close":23.814},{"date":"2026-01-28","close":23.6693},{"date":"2026-01-29","close":23.7561},{"date":"2026-01-30","close":23.92},{"date":"2026-02-02","close":23.9393},{"date":"2026-02-03","close":24.2092},{"date":"2026-02-04","close":24.1996},{"date":"2026-02-05","close":23.5151},{"date":"2026-02-06","close":23.6211},{"date":"2026-02-09","close":23.9608},{"date":"2026-02-10","close":24.0453},{"date":"2026-02-11","close":24.055},{"date":"2026-02-12","close":23.9393},{"date":"2026-02-13","close":23.9007},{"date":"2026-02-17","close":24.1128},{"date":"2026-02-18","close":23.9779},{"date":"2026-02-19","close":23.9489},{"date":"2026-02-20","close":24.0164},{"date":"2026-02-23","close":24.1418},{"date":"2026-02-24","close":24.19},{"date":"2026-02-25","close":24.2092},{"date":"2026-02-26","close":24.2478},{"date":"2026-02-27","close":24.0453},{"date":"2026-03-02","close":24.0646},{"date":"2026-03-03","close":24.0453},{"date":"2026-03-04","close":23.9875},{"date":"2026-03-05","close":24.1128},{"date":"2026-03-06","close":24.161},{"date":"2026-03-09","close":24.0164},{"date":"2026-03-10","close":24.2382},{"date":"2026-03-11","close":24.1418},{"date":"2026-03-12","close":24.055},{"date":"2026-03-13","close":24.0839},{"date":"2026-03-16","close":23.8073},{"date":"2026-03-17","close":23.493},{"date":"2026-03-18","close":23.5519},{"date":"2026-03-19","close":23.1198},{"date":"2026-03-20","close":22.6189},{"date":"2026-03-23","close":22.2653},{"date":"2026-03-24","close":22.3635},{"date":"2026-03-25","close":22.4127},{"date":"2026-03-26","close":22.3144},{"date":"2026-03-27","close":22.2555},{"date":"2026-03-30","close":22.3046},{"date":"2026-03-31","close":22.2555},{"date":"2026-04-01","close":22.4814},{"date":"2026-04-02","close":22.501},{"date":"2026-04-06","close":22.5698},{"date":"2026-04-07","close":22.5305},{"date":"2026-04-08","close":22.7515},{"date":"2026-04-09","close":22.8153},{"date":"2026-04-10","close":22.9725},{"date":"2026-04-13","close":23.0707},{"date":"2026-04-14","close":23.1984},{"date":"2026-04-15","close":23.4734},{"date":"2026-04-16","close":23.4537},{"date":"2026-04-17","close":23.7877},{"date":"2026-04-20","close":23.7778},{"date":"2026-04-21","close":23.7189},{"date":"2026-04-22","close":24.0234},{"date":"2026-04-23","close":24.3475},{"date":"2026-04-24","close":24.1412},{"date":"2026-04-27","close":24.2002},{"date":"2026-04-28","close":24.3573},{"date":"2026-04-29","close":23.8662},{"date":"2026-04-30","close":24.3573},{"date":"2026-05-01","close":24.318},{"date":"2026-05-04","close":24.2591},{"date":"2026-05-05","close":24.3082},{"date":"2026-05-06","close":24.4948},{"date":"2026-05-07","close":24.6323},{"date":"2026-05-08","close":24.7207},{"date":"2026-05-11","close":24.6028},{"date":"2026-05-12","close":24.5979},{"date":"2026-05-13","close":24.6127},{"date":"2026-05-14","close":24.4064},{"date":"2026-05-15","close":24.5243},{"date":"2026-05-18","close":24.5537},{"date":"2026-05-19","close":24.5438},{"date":"2026-05-20","close":24.3475},{"date":"2026-05-21","close":24.3878},{"date":"2026-05-22","close":24.2591},{"date":"2026-05-26","close":24.4162},{"date":"2026-05-27","close":24.6225},{"date":"2026-05-28","close":24.9171},{"date":"2026-05-29","close":24.7993},{"date":"2026-06-01","close":24.8287},{"date":"2026-06-02","close":24.7502},{"date":"2026-06-03","close":24.5734},{"date":"2026-06-04","close":24.7698},{"date":"2026-06-05","close":24.5439},{"date":"2026-06-08","close":24.652},{"date":"2026-06-09","close":24.7109},{"date":"2026-06-10","close":24.7109},{"date":"2026-06-11","close":24.7011},{"date":"2026-06-12","close":24.6028},{"date":"2026-06-15","close":24.93},{"date":"2026-06-16","close":24.87},{"date":"2026-06-17","close":24.87},{"date":"2026-06-18","close":25.0},{"date":"2026-06-22","close":24.97},{"date":"2026-06-23","close":25.13},{"date":"2026-06-24","close":25.12},{"date":"2026-06-25","close":24.81},{"date":"2026-06-26","close":24.81},{"date":"2026-06-29","close":24.83},{"date":"2026-06-30","close":25.0},{"date":"2026-07-01","close":25.06},{"date":"2026-07-02","close":25.13},{"date":"2026-07-06","close":24.93},{"date":"2026-07-07","close":25.0},{"date":"2026-07-08","close":24.97},{"date":"2026-07-09","close":24.98},{"date":"2026-07-10","close":24.97},{"date":"2026-07-13","close":25.03},{"date":"2026-07-14","close":25.005},{"date":"2026-07-15","close":25.18},{"date":"2026-07-16","close":25.11},{"date":"2026-07-17","close":25.12},{"date":"2026-07-20","close":25.15},{"date":"2026-07-21","close":25.0},{"date":"2026-07-22","close":24.9911},{"date":"2026-07-23","close":24.92},{"date":"2026-07-24","close":24.78},{"date":"2026-07-27","close":24.84},{"date":"2026-07-28","close":24.76},{"date":"2026-07-29","close":24.79},{"date":"2026-07-30","close":24.6201},{"date":"2026-07-31","close":24.73},{"date":"2026-08-03","close":24.79},{"date":"2026-08-04","close":24.69},{"date":"2026-08-05","close":24.66},{"date":"2026-08-06","close":24.66},{"date":"2026-08-07","close":24.5},{"date":"2026-08-10","close":24.61},{"date":"2026-08-11","close":24.4},{"date":"2026-08-12","close":24.67},{"date":"2026-08-13","close":24.79},{"date":"2026-08-14","close":24.73},{"date":"2026-08-17","close":24.69},{"date":"2026-08-18","close":24.59},{"date":"2026-08-19","close":24.5},{"date":"2026-08-20","close":24.09},{"date":"2026-08-21","close":23.95},{"date":"2026-08-24","close":23.85},{"date":"2026-08-25","close":23.97},{"date":"2026-08-26","close":23.99},{"date":"2026-08-27","close":24.1},{"date":"2026-08-28","close":24.05},{"date":"2026-08-31","close":24.21},{"date":"2026-09-01","close":23.79},{"date":"2026-09-02","close":24.09},{"date":"2026-09-03","close":23.97},{"date":"2026-09-04","close":23.66},{"date":"2026-09-08","close":23.71},{"date":"2026-09-09","close":23.9},{"date":"2026-09-10","close":23.85},{"date":"2026-09-11","close":23.9799},{"date":"2026-09-14","close":23.8001},{"date":"2026-09-15","close":23.68},{"date":"2026-09-16","close":23.62},{"date":"2026-09-17","close":23.79},{"date":"2026-09-18","close":23.6301},{"date":"2026-09-21","close":23.31},{"date":"2026-09-22","close":23.4},{"date":"2026-09-23","close":23.375},{"date":"2026-09-24","close":23.23},{"date":"2026-09-25","close":23.39},{"date":"2026-09-28","close":23.22},{"date":"2026-09-29","close":23.2},{"date":"2026-09-30","close":23.41},{"date":"2026-10-01","close":23.3999},{"date":"2026-10-02","close":23.14},{"date":"2026-10-05","close":22.85},{"date":"2026-10-06","close":23.07},{"date":"2026-10-07","close":23.3599},{"date":"2026-10-08","close":23.1},{"date":"2026-10-09","close":22.872},{"date":"2026-10-12","close":22.85},{"date":"2026-10-13","close":22.9201},{"date":"2026-10-14","close":23.255},{"date":"2026-10-15","close":23.67},{"date":"2026-10-16","close":23.32},{"date":"2026-10-19","close":23.61},{"date":"2026-10-20","close":22.911},{"date":"2026-10-21","close":23.05},{"date":"2026-10-22","close":23.29},{"date":"2026-10-23","close":23.31}],"chart_data":[{"date":"2024-10-24","open":22.11,"high":22.3,"low":22.11,"close":22.28,"volume":2122,"rsi_14":44.45,"sma_20":25.45,"sma_60":25.45},{"date":"2024-10-25","open":22.34,"high":22.36,"low":22.32,"close":22.32,"volume":3251,"rsi_14":52.46,"sma_20":25.43,"sma_60":25.45},{"date":"2024-10-28","open":22.27,"high":22.39,"low":22.27,"close":22.38,"volume":5145,"rsi_14":48.25,"sma_20":25.41,"sma_60":25.46},{"date":"2024-10-29","open":22.37,"high":22.37,"low":22.2,"close":22.3,"volume":7667,"rsi_14":50.0,"sma_20":25.4,"sma_60":25.46},{"date":"2024-10-30","open":22.39,"high":22.39,"low":22.33,"close":22.33,"volume":11797,"rsi_14":57.84,"sma_20":25.39,"sma_60":25.46},{"date":"2024-10-31","open":22.38,"high":22.38,"low":22.32,"close":22.34,"volume":28197,"rsi_14":54.26,"sma_20":25.38,"sma_60":25.46},{"date":"2024-11-01","open":22.39,"high":22.39,"low":22.29,"close":22.3,"volume":6141,"rsi_14":54.87,"sma_20":25.37,"sma_60":25.46},{"date":"2024-11-04","open":22.39,"high":22.45,"low":22.0,"close":22.37,"volume":34231,"rsi_14":57.15,"sma_20":25.38,"sma_60":25.47},{"date":"2024-11-05","open":22.45,"high":22.46,"low":22.21,"close":22.37,"volume":24554,"rsi_14":52.81,"sma_20":25.37,"sma_60":25.47},{"date":"2024-11-06","open":22.27,"high":22.45,"low":22.26,"close":22.31,"volume":8034,"rsi_14":48.42,"sma_20":25.37,"sma_60":25.47},{"date":"2024-11-07","open":22.39,"high":22.47,"low":22.31,"close":22.4,"volume":8978,"rsi_14":55.27,"sma_20":25.39,"sma_60":25.47},{"date":"2024-11-08","open":22.28,"high":22.62,"low":22.26,"close":22.57,"volume":26152,"rsi_14":66.68,"sma_20":25.4,"sma_60":25.48},{"date":"2024-11-11","open":22.57,"high":22.75,"low":22.56,"close":22.75,"volume":16519,"rsi_14":67.81,"sma_20":25.43,"sma_60":25.49},{"date":"2024-11-12","open":22.75,"high":22.76,"low":22.61,"close":22.69,"volume":11875,"rsi_14":74.79,"sma_20":25.46,"sma_60":25.49},{"date":"2024-11-13","open":22.8,"high":22.88,"low":22.65,"close":22.76,"volume":34469,"rsi_14":75.25,"sma_20":25.48,"sma_60":25.5},{"date":"2024-11-14","open":22.83,"high":22.83,"low":22.68,"close":22.79,"volume":11092,"rsi_14":74.79,"sma_20":25.51,"sma_60":25.51},{"date":"2024-11-15","open":22.86,"high":22.86,"low":22.59,"close":22.72,"volume":16748,"rsi_14":67.91,"sma_20":25.53,"sma_60":25.51},{"date":"2024-11-18","open":22.85,"high":23.11,"low":22.52,"close":22.76,"volume":21989,"rsi_14":75.26,"sma_20":25.56,"sma_60":25.52,"sma_120":25.36},{"date":"2024-11-19","open":22.75,"high":22.89,"low":22.57,"close":22.62,"volume":9637,"rsi_14":64.11,"sma_20":25.58,"sma_60":25.52,"sma_120":25.37},{"date":"2024-11-20","open":22.62,"high":22.63,"low":22.27,"close":22.42,"volume":17322,"rsi_14":53.24,"sma_20":25.59,"sma_60":25.53,"sma_120":25.37},{"date":"2024-11-21","open":22.65,"high":22.8,"low":22.51,"close":22.78,"volume":3947,"rsi_14":65.7,"sma_20":25.62,"sma_60":25.53,"sma_120":25.38},{"date":"2024-11-22","open":22.84,"high":22.98,"low":22.62,"close":22.85,"volume":7638,"rsi_14":65.71,"sma_20":25.65,"sma_60":25.54,"sma_120":25.39},{"date":"2024-11-25","open":23.02,"high":23.06,"low":22.75,"close":22.94,"volume":4432,"rsi_14":67.57,"sma_20":25.68,"sma_60":25.56,"sma_120":25.4},{"date":"2024-11-26","open":23.07,"high":23.07,"low":22.44,"close":22.46,"volume":8282,"rsi_14":53.65,"sma_20":25.69,"sma_60":25.56,"sma_120":25.4},{"date":"2024-11-27","open":22.61,"high":23.04,"low":22.61,"close":22.82,"volume":10395,"rsi_14":59.09,"sma_20":25.72,"sma_60":25.56,"sma_120":25.41},{"date":"2024-11-29","open":22.98,"high":23.1,"low":22.77,"close":23.1,"volume":2410,"rsi_14":60.87,"sma_20":25.76,"sma_60":25.57,"sma_120":25.42},{"date":"2024-12-02","open":23.03,"high":23.03,"low":22.77,"close":22.85,"volume":7625,"rsi_14":52.15,"sma_20":25.79,"sma_60":25.58,"sma_120":25.43},{"date":"2024-12-03","open":22.78,"high":22.86,"low":22.59,"close":22.61,"volume":17964,"rsi_14":48.52,"sma_20":25.8,"sma_60":25.58,"sma_120":25.43},{"date":"2024-12-04","open":22.65,"high":22.68,"low":22.3,"close":22.5,"volume":37981,"rsi_14":45.16,"sma_20":25.81,"sma_60":25.57,"sma_120":25.44},{"date":"2024-12-05","open":22.51,"high":22.51,"low":22.34,"close":22.45,"volume":16692,"rsi_14":43.77,"sma_20":25.82,"sma_60":25.57,"sma_120":25.44},{"date":"2024-12-06","open":22.48,"high":22.52,"low":22.27,"close":22.41,"volume":14109,"rsi_14":44.34,"sma_20":25.82,"sma_60":25.56,"sma_120":25.45},{"date":"2024-12-09","open":22.41,"high":22.41,"low":22.11,"close":22.21,"volume":54481,"rsi_14":40.37,"sma_20":25.8,"sma_60":25.56,"sma_120":25.45},{"date":"2024-12-10","open":22.24,"high":22.26,"low":22.08,"close":22.26,"volume":14878,"rsi_14":43.53,"sma_20":25.77,"sma_60":25.56,"sma_120":25.45},{"date":"2024-12-11","open":22.28,"high":22.38,"low":22.24,"close":22.26,"volume":12794,"rsi_14":46.94,"sma_20":25.75,"sma_60":25.56,"sma_120":25.45},{"date":"2024-12-12","open":22.24,"high":22.28,"low":22.11,"close":22.25,"volume":11549,"rsi_14":38.19,"sma_20":25.72,"sma_60":25.56,"sma_120":25.46},{"date":"2024-12-13","open":22.24,"high":22.24,"low":21.95,"close":22.02,"volume":57675,"rsi_14":32.6,"sma_20":25.67,"sma_60":25.56,"sma_120":25.46},{"date":"2024-12-16","open":22.14,"high":22.22,"low":21.9,"close":22.01,"volume":33069,"rsi_14":25.57,"sma_20":25.61,"sma_60":25.54,"sma_120":25.45},{"date":"2024-12-17","open":22.05,"high":22.17,"low":21.86,"close":22.16,"volume":12351,"rsi_14":35.42,"sma_20":25.55,"sma_60":25.53,"sma_120":25.45},{"date":"2024-12-18","open":22.16,"high":22.25,"low":21.93,"close":22.12,"volume":17745,"rsi_14":23.08,"sma_20":25.5,"sma_60":25.52,"sma_120":25.45},{"date":"2024-12-19","open":22.03,"high":22.82,"low":21.8,"close":21.82,"volume":19464,"rsi_14":9.75,"sma_20":25.45,"sma_60":25.5,"sma_120":25.44},{"date":"2024-12-20","open":21.87,"high":22.13,"low":21.87,"close":22.03,"volume":10158,"rsi_14":19.9,"sma_20":25.38,"sma_60":25.48,"sma_120":25.44},{"date":"2024-12-23","open":22.11,"high":22.11,"low":21.95,"close":21.98,"volume":7296,"rsi_14":22.01,"sma_20":25.31,"sma_60":25.46,"sma_120":25.44},{"date":"2024-12-24","open":22.03,"high":22.07,"low":21.71,"close":21.8,"volume":9087,"rsi_14":21.2,"sma_20":25.22,"sma_60":25.44,"sma_120":25.43},{"date":"2024-12-26","open":21.82,"high":21.84,"low":21.68,"close":21.72,"volume":24244,"rsi_14":21.0,"sma_20":25.16,"sma_60":25.41,"sma_120":25.42},{"date":"2024-12-27","open":21.71,"high":21.71,"low":21.3,"close":21.61,"volume":32035,"rsi_14":20.18,"sma_20":25.07,"sma_60":25.39,"sma_120":25.41},{"date":"2024-12-30","open":21.38,"high":21.63,"low":21.27,"close":21.36,"volume":37463,"rsi_14":19.74,"sma_20":24.95,"sma_60":25.36,"sma_120":25.4},{"date":"2024-12-31","open":21.38,"high":21.61,"low":21.26,"close":21.48,"volume":129285,"rsi_14":22.41,"sma_20":24.84,"sma_60":25.34,"sma_120":25.39},{"date":"2025-01-02","open":21.57,"high":21.8,"low":21.44,"close":21.8,"volume":11288,"rsi_14":32.49,"sma_20":24.78,"sma_60":25.32,"sma_120":25.38},{"date":"2025-01-03","open":21.83,"high":22.1,"low":21.67,"close":21.97,"volume":11004,"rsi_14":36.73,"sma_20":24.72,"sma_60":25.3,"sma_120":25.38},{"date":"2025-01-06","open":21.95,"high":21.96,"low":21.58,"close":21.8,"volume":30173,"rsi_14":37.89,"sma_20":24.66,"sma_60":25.29,"sma_120":25.37},{"date":"2025-01-07","open":21.8,"high":21.8,"low":21.54,"close":21.59,"volume":10053,"rsi_14":41.06,"sma_20":24.6,"sma_60":25.27,"sma_120":25.36},{"date":"2025-01-08","open":21.59,"high":21.82,"low":21.22,"close":21.38,"volume":30394,"rsi_14":33.83,"sma_20":24.53,"sma_60":25.24,"sma_120":25.34},{"date":"2025-01-10","open":21.3,"high":21.45,"low":21.14,"close":21.24,"volume":25420,"rsi_14":32.5,"sma_20":24.45,"sma_60":25.22,"sma_120":25.33},{"date":"2025-01-13","open":21.24,"high":21.34,"low":21.1,"close":21.14,"volume":15378,"rsi_14":35.27,"sma_20":24.36,"sma_60":25.19,"sma_120":25.31},{"date":"2025-01-14","open":21.15,"high":21.33,"low":21.06,"close":21.21,"volume":19263,"rsi_14":31.28,"sma_20":24.28,"sma_60":25.16,"sma_120":25.3},{"date":"2025-01-15","open":21.53,"high":21.8,"low":21.53,"close":21.66,"volume":34370,"rsi_14":43.75,"sma_20":24.24,"sma_60":25.14,"sma_120":25.29},{"date":"2025-01-16","open":21.7,"high":21.99,"low":21.66,"close":21.72,"volume":14004,"rsi_14":48.54,"sma_20":24.22,"sma_60":25.12,"sma_120":25.28},{"date":"2025-01-17","open":21.88,"high":21.92,"low":21.73,"close":21.73,"volume":9002,"rsi_14":50.19,"sma_20":24.2,"sma_60":25.11,"sma_120":25.27},{"date":"2025-01-21","open":21.89,"high":22.05,"low":21.84,"close":22.05,"volume":3968,"rsi_14":58.48,"sma_20":24.19,"sma_60":25.09,"sma_120":25.27},{"date":"2025-01-22","open":22.05,"high":22.07,"low":21.9,"close":22.07,"volume":8626,"rsi_14":65.15,"sma_20":24.21,"sma_60":25.08,"sma_120":25.26},{"date":"2025-01-23","open":22.01,"high":22.01,"low":21.88,"close":21.93,"volume":6050,"rsi_14":59.4,"sma_20":24.2,"sma_60":25.07,"sma_120":25.26},{"date":"2025-01-24","open":21.9,"high":22.0,"low":21.78,"close":22.0,"volume":2272,"rsi_14":54.62,"sma_20":24.2,"sma_60":25.05,"sma_120":25.25},{"date":"2025-01-27","open":21.83,"high":22.2,"low":21.83,"close":22.19,"volume":16256,"rsi_14":55.19,"sma_20":24.23,"sma_60":25.04,"sma_120":25.25},{"date":"2025-01-28","open":22.25,"high":22.27,"low":22.06,"close":22.27,"volume":23397,"rsi_14":61.21,"sma_20":24.26,"sma_60":25.03,"sma_120":25.25},{"date":"2025-01-29","open":22.27,"high":22.34,"low":22.09,"close":22.21,"volume":26741,"rsi_14":66.05,"sma_20":24.29,"sma_60":25.02,"sma_120":25.24},{"date":"2025-01-30","open":22.18,"high":22.49,"low":22.13,"close":22.47,"volume":14665,"rsi_14":77.38,"sma_20":24.35,"sma_60":25.02,"sma_120":25.24},{"date":"2025-01-31","open":22.3,"high":22.5,"low":22.19,"close":22.19,"volume":12661,"rsi_14":72.46,"sma_20":24.39,"sma_60":25.01,"sma_120":25.24},{"date":"2025-02-03","open":22.02,"high":22.39,"low":22.01,"close":22.27,"volume":6124,"rsi_14":76.97,"sma_20":24.42,"sma_60":25.0,"sma_120":25.23},{"date":"2025-02-04","open":22.36,"high":22.5,"low":22.14,"close":22.26,"volume":26714,"rsi_14":75.66,"sma_20":24.43,"sma_60":24.99,"sma_120":25.23},{"date":"2025-02-05","open":22.27,"high":22.39,"low":22.19,"close":22.2,"volume":4697,"rsi_14":66.22,"sma_20":24.46,"sma_60":24.98,"sma_120":25.23},{"date":"2025-02-06","open":22.2,"high":22.38,"low":22.2,"close":22.38,"volume":12983,"rsi_14":68.43,"sma_20":24.5,"sma_60":24.97,"sma_120":25.22},{"date":"2025-02-07","open":22.29,"high":22.48,"low":22.21,"close":22.37,"volume":15176,"rsi_14":67.93,"sma_20":24.55,"sma_60":24.96,"sma_120":25.22},{"date":"2025-02-10","open":22.26,"high":22.4,"low":22.03,"close":22.3,"volume":11052,"rsi_14":58.36,"sma_20":24.61,"sma_60":24.94,"sma_120":25.21},{"date":"2025-02-11","open":22.33,"high":22.53,"low":22.33,"close":22.34,"volume":7793,"rsi_14":58.72,"sma_20":24.68,"sma_60":24.93,"sma_120":25.21},{"date":"2025-02-12","open":22.27,"high":22.42,"low":21.95,"close":22.41,"volume":15761,"rsi_14":66.46,"sma_20":24.75,"sma_60":24.92,"sma_120":25.21},{"date":"2025-02-13","open":22.52,"high":22.55,"low":22.34,"close":22.46,"volume":9910,"rsi_14":65.91,"sma_20":24.79,"sma_60":24.9,"sma_120":25.2},{"date":"2025-02-14","open":22.55,"high":22.64,"low":22.34,"close":22.57,"volume":10013,"rsi_14":64.05,"sma_20":24.84,"sma_60":24.89,"sma_120":25.2},{"date":"2025-02-18","open":22.57,"high":22.61,"low":22.34,"close":22.42,"volume":6481,"rsi_14":55.28,"sma_20":24.88,"sma_60":24.88,"sma_120":25.2},{"date":"2025-02-19","open":22.52,"high":22.58,"low":22.33,"close":22.58,"volume":15000,"rsi_14":62.21,"sma_20":24.91,"sma_60":24.87,"sma_120":25.2},{"date":"2025-02-20","open":22.58,"high":22.63,"low":22.38,"close":22.63,"volume":11254,"rsi_14":56.08,"sma_20":24.94,"sma_60":24.86,"sma_120":25.19},{"date":"2025-02-21","open":22.65,"high":22.93,"low":22.48,"close":22.65,"volume":21297,"rsi_14":71.43,"sma_20":24.98,"sma_60":24.85,"sma_120":25.19},{"date":"2025-02-24","open":22.59,"high":22.73,"low":22.41,"close":22.41,"volume":22140,"rsi_14":55.72,"sma_20":25.0,"sma_60":24.84,"sma_120":25.19},{"date":"2025-02-25","open":22.53,"high":22.65,"low":22.28,"close":22.35,"volume":45025,"rsi_14":53.74,"sma_20":25.01,"sma_60":24.82,"sma_120":25.19},{"date":"2025-02-26","open":22.38,"high":22.41,"low":22.3,"close":22.32,"volume":12284,"rsi_14":54.91,"sma_20":25.01,"sma_60":24.81,"sma_120":25.18},{"date":"2025-02-27","open":22.41,"high":22.51,"low":22.26,"close":22.49,"volume":6725,"rsi_14":54.74,"sma_20":25.03,"sma_60":24.8,"sma_120":25.18},{"date":"2025-02-28","open":22.45,"high":22.45,"low":22.19,"close":22.33,"volume":26357,"rsi_14":48.7,"sma_20":25.02,"sma_60":24.77,"sma_120":25.17},{"date":"2025-03-03","open":22.34,"high":22.43,"low":22.27,"close":22.39,"volume":9682,"rsi_14":53.11,"sma_20":25.03,"sma_60":24.76,"sma_120":25.17},{"date":"2025-03-04","open":22.41,"high":22.45,"low":22.09,"close":22.39,"volume":8137,"rsi_14":51.85,"sma_20":25.04,"sma_60":24.74,"sma_120":25.16},{"date":"2025-03-05","open":22.38,"high":22.51,"low":22.35,"close":22.35,"volume":7315,"rsi_14":47.59,"sma_20":25.05,"sma_60":24.73,"sma_120":25.15},{"date":"2025-03-06","open":22.37,"high":22.38,"low":22.29,"close":22.34,"volume":16856,"rsi_14":45.24,"sma_20":25.05,"sma_60":24.72,"sma_120":25.15},{"date":"2025-03-07","open":22.38,"high":22.38,"low":22.17,"close":22.17,"volume":8689,"rsi_14":34.69,"sma_20":25.04,"sma_60":24.71,"sma_120":25.14},{"date":"2025-03-10","open":22.18,"high":22.22,"low":22.06,"close":22.06,"volume":3084,"rsi_14":35.92,"sma_20":25.02,"sma_60":24.7,"sma_120":25.13},{"date":"2025-03-11","open":22.14,"high":22.27,"low":22.02,"close":22.14,"volume":13130,"rsi_14":31.06,"sma_20":25.02,"sma_60":24.69,"sma_120":25.13},{"date":"2025-03-12","open":22.2,"high":22.38,"low":22.06,"close":22.38,"volume":16944,"rsi_14":40.91,"sma_20":25.02,"sma_60":24.69,"sma_120":25.12},{"date":"2025-03-13","open":22.25,"high":22.36,"low":22.25,"close":22.36,"volume":1866,"rsi_14":39.61,"sma_20":25.01,"sma_60":24.68,"sma_120":25.12},{"date":"2025-03-14","open":22.42,"high":22.79,"low":22.42,"close":22.67,"volume":19399,"rsi_14":43.73,"sma_20":25.0,"sma_60":24.68,"sma_120":25.12},{"date":"2025-03-17","open":22.78,"high":22.79,"low":22.71,"close":22.74,"volume":13539,"rsi_14":49.12,"sma_20":24.99,"sma_60":24.68,"sma_120":25.11},{"date":"2025-03-18","open":22.77,"high":22.79,"low":22.52,"close":22.76,"volume":20030,"rsi_14":51.25,"sma_20":24.99,"sma_60":24.69,"sma_120":25.11},{"date":"2025-03-19","open":22.64,"high":22.79,"low":22.59,"close":22.69,"volume":7564,"rsi_14":40.63,"sma_20":24.97,"sma_60":24.69,"sma_120":25.1},{"date":"2025-03-20","open":22.75,"high":22.82,"low":22.54,"close":22.77,"volume":11484,"rsi_14":51.26,"sma_20":24.95,"sma_60":24.7,"sma_120":25.1},{"date":"2025-03-21","open":22.77,"high":22.86,"low":22.54,"close":22.76,"volume":10298,"rsi_14":48.25,"sma_20":24.94,"sma_60":24.71,"sma_120":25.09},{"date":"2025-03-24","open":22.91,"high":22.91,"low":22.74,"close":22.78,"volume":17122,"rsi_14":48.92,"sma_20":24.93,"sma_60":24.71,"sma_120":25.09},{"date":"2025-03-25","open":22.83,"high":22.85,"low":22.56,"close":22.68,"volume":8614,"rsi_14":46.31,"sma_20":24.93,"sma_60":24.72,"sma_120":25.08},{"date":"2025-03-26","open":22.7,"high":22.78,"low":22.33,"close":22.43,"volume":4271,"rsi_14":37.93,"sma_20":24.91,"sma_60":24.73,"sma_120":25.07},{"date":"2025-03-27","open":22.43,"high":22.74,"low":22.31,"close":22.49,"volume":7243,"rsi_14":46.35,"sma_20":24.89,"sma_60":24.74,"sma_120":25.06},{"date":"2025-03-28","open":22.64,"high":22.78,"low":22.35,"close":22.58,"volume":27142,"rsi_14":54.44,"sma_20":24.88,"sma_60":24.75,"sma_120":25.06},{"date":"2025-03-31","open":22.57,"high":22.57,"low":22.04,"close":22.04,"volume":40884,"rsi_14":35.22,"sma_20":24.84,"sma_60":24.75,"sma_120":25.04},{"date":"2025-04-01","open":22.11,"high":22.59,"low":22.06,"close":22.23,"volume":14781,"rsi_14":32.68,"sma_20":24.81,"sma_60":24.75,"sma_120":25.04},{"date":"2025-04-02","open":22.29,"high":22.29,"low":21.97,"close":22.13,"volume":7743,"rsi_14":31.29,"sma_20":24.77,"sma_60":24.75,"sma_120":25.03},{"date":"2025-04-03","open":21.95,"high":21.99,"low":21.61,"close":21.82,"volume":11443,"rsi_14":27.92,"sma_20":24.72,"sma_60":24.74,"sma_120":25.01},{"date":"2025-04-04","open":21.84,"high":21.84,"low":21.24,"close":21.61,"volume":11265,"rsi_14":22.32,"sma_20":24.67,"sma_60":24.74,"sma_120":25.0},{"date":"2025-04-07","open":21.15,"high":21.15,"low":20.06,"close":20.19,"volume":36490,"rsi_14":12.7,"sma_20":24.54,"sma_60":24.71,"sma_120":24.98},{"date":"2025-04-08","open":20.37,"high":20.72,"low":20.01,"close":20.06,"volume":21630,"rsi_14":12.5,"sma_20":24.41,"sma_60":24.68,"sma_120":24.95},{"date":"2025-04-09","open":20.18,"high":20.75,"low":19.97,"close":20.65,"volume":60454,"rsi_14":23.48,"sma_20":24.29,"sma_60":24.66,"sma_120":24.93},{"date":"2025-04-10","open":20.42,"high":20.42,"low":19.3,"close":19.89,"volume":22097,"rsi_14":19.78,"sma_20":24.13,"sma_60":24.63,"sma_120":24.9},{"date":"2025-04-11","open":19.6,"high":19.87,"low":19.29,"close":19.45,"volume":41493,"rsi_14":17.83,"sma_20":23.96,"sma_60":24.58,"sma_120":24.86},{"date":"2025-04-14","open":19.68,"high":20.15,"low":19.51,"close":20.06,"volume":18355,"rsi_14":26.86,"sma_20":23.81,"sma_60":24.55,"sma_120":24.83},{"date":"2025-04-15","open":19.96,"high":20.42,"low":19.96,"close":20.35,"volume":16125,"rsi_14":31.8,"sma_20":23.68,"sma_60":24.51,"sma_120":24.81},{"date":"2025-04-16","open":20.42,"high":20.42,"low":19.65,"close":20.11,"volume":17439,"rsi_14":29.78,"sma_20":23.53,"sma_60":24.47,"sma_120":24.78},{"date":"2025-04-17","open":20.29,"high":20.4,"low":19.88,"close":20.4,"volume":20738,"rsi_14":32.09,"sma_20":23.4,"sma_60":24.43,"sma_120":24.76},{"date":"2025-04-21","open":20.24,"high":20.42,"low":20.02,"close":20.42,"volume":9251,"rsi_14":35.42,"sma_20":23.28,"sma_60":24.4,"sma_120":24.73},{"date":"2025-04-22","open":20.42,"high":20.7,"low":20.42,"close":20.42,"volume":14026,"rsi_14":33.23,"sma_20":23.15,"sma_60":24.36,"sma_120":24.71},{"date":"2025-04-23","open":20.58,"high":20.79,"low":20.34,"close":20.47,"volume":24121,"rsi_14":34.37,"sma_20":23.03,"sma_60":24.32,"sma_120":24.68},{"date":"2025-04-24","open":20.47,"high":20.83,"low":20.47,"close":20.8,"volume":7263,"rsi_14":40.48,"sma_20":22.94,"sma_60":24.29,"sma_120":24.66},{"date":"2025-04-25","open":20.92,"high":20.92,"low":20.46,"close":20.7,"volume":22772,"rsi_14":41.32,"sma_20":22.84,"sma_60":24.25,"sma_120":24.64},{"date":"2025-04-28","open":20.83,"high":20.83,"low":20.51,"close":20.6,"volume":13046,"rsi_14":55.22,"sma_20":22.73,"sma_60":24.21,"sma_120":24.61},{"date":"2025-04-29","open":20.73,"high":20.83,"low":20.52,"close":20.72,"volume":8171,"rsi_14":58.34,"sma_20":22.66,"sma_60":24.18,"sma_120":24.59},{"date":"2025-04-30","open":20.65,"high":20.65,"low":20.08,"close":20.28,"volume":53188,"rsi_14":45.16,"sma_20":22.55,"sma_60":24.13,"sma_120":24.57},{"date":"2025-05-01","open":20.49,"high":20.49,"low":20.32,"close":20.32,"volume":10680,"rsi_14":57.04,"sma_20":22.45,"sma_60":24.09,"sma_120":24.54},{"date":"2025-05-02","open":20.44,"high":20.55,"low":20.39,"close":20.42,"volume":6042,"rsi_14":67.85,"sma_20":22.37,"sma_60":24.05,"sma_120":24.51},{"date":"2025-05-05","open":20.27,"high":20.37,"low":20.17,"close":20.33,"volume":2200,"rsi_14":56.22,"sma_20":22.3,"sma_60":24.0,"sma_120":24.49},{"date":"2025-05-06","open":20.16,"high":20.56,"low":20.16,"close":20.52,"volume":27976,"rsi_14":54.13,"sma_20":22.32,"sma_60":23.96,"sma_120":24.46},{"date":"2025-05-07","open":20.56,"high":20.57,"low":20.25,"close":20.55,"volume":37261,"rsi_14":61.68,"sma_20":22.35,"sma_60":23.92,"sma_120":24.43},{"date":"2025-05-08","open":20.6,"high":20.6,"low":20.28,"close":20.5,"volume":8834,"rsi_14":52.89,"sma_20":22.34,"sma_60":23.88,"sma_120":24.41},{"date":"2025-05-09","open":20.6,"high":20.6,"low":20.37,"close":20.39,"volume":3695,"rsi_14":49.21,"sma_20":22.37,"sma_60":23.84,"sma_120":24.38},{"date":"2025-05-12","open":20.51,"high":20.76,"low":20.42,"close":20.69,"volume":19783,"rsi_14":56.7,"sma_20":22.44,"sma_60":23.8,"sma_120":24.35},{"date":"2025-05-13","open":20.95,"high":20.95,"low":20.44,"close":20.69,"volume":12393,"rsi_14":55.71,"sma_20":22.47,"sma_60":23.76,"sma_120":24.32},{"date":"2025-05-14","open":20.71,"high":20.84,"low":20.27,"close":20.47,"volume":26095,"rsi_14":41.26,"sma_20":22.48,"sma_60":23.71,"sma_120":24.29},{"date":"2025-05-15","open":20.53,"high":20.73,"low":20.27,"close":20.55,"volume":8055,"rsi_14":45.81,"sma_20":22.5,"sma_60":23.67,"sma_120":24.27},{"date":"2025-05-16","open":20.69,"high":20.69,"low":20.27,"close":20.27,"volume":10504,"rsi_14":41.7,"sma_20":22.49,"sma_60":23.62,"sma_120":24.24},{"date":"2025-05-19","open":20.19,"high":20.76,"low":20.19,"close":20.69,"volume":14673,"rsi_14":49.51,"sma_20":22.51,"sma_60":23.57,"sma_120":24.21},{"date":"2025-05-20","open":20.78,"high":20.95,"low":20.37,"close":20.47,"volume":12506,"rsi_14":54.26,"sma_20":22.51,"sma_60":23.53,"sma_120":24.18},{"date":"2025-05-21","open":20.52,"high":20.78,"low":20.23,"close":20.24,"volume":22672,"rsi_14":48.24,"sma_20":22.5,"sma_60":23.48,"sma_120":24.15},{"date":"2025-05-22","open":20.31,"high":20.47,"low":20.2,"close":20.42,"volume":13059,"rsi_14":50.0,"sma_20":22.48,"sma_60":23.44,"sma_120":24.13},{"date":"2025-05-23","open":20.26,"high":20.42,"low":20.26,"close":20.35,"volume":6138,"rsi_14":50.38,"sma_20":22.46,"sma_60":23.4,"sma_120":24.1},{"date":"2025-05-27","open":20.52,"high":20.78,"low":20.31,"close":20.76,"volume":15340,"rsi_14":54.53,"sma_20":22.47,"sma_60":23.36,"sma_120":24.07},{"date":"2025-05-28","open":20.85,"high":20.86,"low":20.41,"close":20.83,"volume":9006,"rsi_14":55.23,"sma_20":22.47,"sma_60":23.32,"sma_120":24.04},{"date":"2025-05-29","open":20.83,"high":21.13,"low":20.8,"close":21.09,"volume":14773,"rsi_14":60.35,"sma_20":22.52,"sma_60":23.29,"sma_120":24.02},{"date":"2025-05-30","open":21.15,"high":21.4,"low":20.88,"close":21.12,"volume":26862,"rsi_14":63.07,"sma_20":22.56,"sma_60":23.26,"sma_120":24.0},{"date":"2025-06-02","open":21.2,"high":21.2,"low":20.83,"close":20.92,"volume":12452,"rsi_14":54.18,"sma_20":22.59,"sma_60":23.23,"sma_120":23.98},{"date":"2025-06-03","open":21.05,"high":21.39,"low":20.92,"close":21.3,"volume":19337,"rsi_14":59.8,"sma_20":22.64,"sma_60":23.21,"sma_120":23.96},{"date":"2025-06-04","open":21.39,"high":21.7,"low":21.39,"close":21.7,"volume":19681,"rsi_14":68.79,"sma_20":22.71,"sma_60":23.19,"sma_120":23.95},{"date":"2025-06-05","open":21.62,"high":21.81,"low":21.05,"close":21.33,"volume":24153,"rsi_14":61.07,"sma_20":22.75,"sma_60":23.17,"sma_120":23.93},{"date":"2025-06-06","open":21.4,"high":21.5,"low":20.98,"close":20.98,"volume":9393,"rsi_14":59.83,"sma_20":22.78,"sma_60":23.14,"sma_120":23.91},{"date":"2025-06-09","open":20.98,"high":21.27,"low":20.88,"close":21.07,"volume":23934,"rsi_14":55.7,"sma_20":22.81,"sma_60":23.1,"sma_120":23.89},{"date":"2025-06-10","open":21.08,"high":21.17,"low":20.89,"close":21.03,"volume":14394,"rsi_14":59.16,"sma_20":22.83,"sma_60":23.07,"sma_120":23.88},{"date":"2025-06-11","open":21.13,"high":21.27,"low":21.08,"close":21.09,"volume":3513,"rsi_14":64.66,"sma_20":22.85,"sma_60":23.04,"sma_120":23.86},{"date":"2025-06-12","open":21.0,"high":21.07,"low":20.58,"close":20.99,"volume":33715,"rsi_14":59.92,"sma_20":22.88,"sma_60":23.01,"sma_120":23.85},{"date":"2025-06-13","open":20.98,"high":21.11,"low":20.71,"close":21.02,"volume":9885,"rsi_14":54.12,"sma_20":22.88,"sma_60":22.97,"sma_120":23.83},{"date":"2025-06-16","open":21.12,"high":21.54,"low":21.09,"close":21.54,"volume":27622,"rsi_14":55.47,"sma_20":22.93,"sma_60":22.94,"sma_120":23.82},{"date":"2025-06-17","open":21.6,"high":21.73,"low":21.42,"close":21.54,"volume":21873,"rsi_14":54.52,"sma_20":22.95,"sma_60":22.91,"sma_120":23.81},{"date":"2025-06-18","open":21.42,"high":21.7,"low":21.16,"close":21.34,"volume":46058,"rsi_14":47.3,"sma_20":22.98,"sma_60":22.88,"sma_120":23.8},{"date":"2025-06-20","open":21.31,"high":21.4,"low":21.14,"close":21.23,"volume":8913,"rsi_14":45.15,"sma_20":23.01,"sma_60":22.85,"sma_120":23.78},{"date":"2025-06-23","open":21.23,"high":21.23,"low":20.68,"close":21.0,"volume":17230,"rsi_14":44.81,"sma_20":23.02,"sma_60":22.81,"sma_120":23.77},{"date":"2025-06-24","open":21.08,"high":21.31,"low":21.03,"close":21.23,"volume":23508,"rsi_14":42.14,"sma_20":23.05,"sma_60":22.78,"sma_120":23.76},{"date":"2025-06-25","open":21.12,"high":21.67,"low":21.12,"close":21.29,"volume":12168,"rsi_14":34.79,"sma_20":23.05,"sma_60":22.75,"sma_120":23.75},{"date":"2025-06-26","open":21.19,"high":21.7,"low":21.19,"close":21.23,"volume":17770,"rsi_14":39.25,"sma_20":23.05,"sma_60":22.73,"sma_120":23.74},{"date":"2025-06-27","open":21.17,"high":21.39,"low":21.05,"close":21.07,"volume":16300,"rsi_14":42.8,"sma_20":23.03,"sma_60":22.7,"sma_120":23.73},{"date":"2025-06-30","open":21.19,"high":21.45,"low":20.79,"close":20.79,"volume":67771,"rsi_14":35.75,"sma_20":22.99,"sma_60":22.67,"sma_120":23.71},{"date":"2025-07-01","open":20.85,"high":21.35,"low":20.85,"close":21.1,"volume":9199,"rsi_14":43.5,"sma_20":22.97,"sma_60":22.65,"sma_120":23.69},{"date":"2025-07-02","open":21.16,"high":21.43,"low":20.98,"close":21.37,"volume":6423,"rsi_14":47.45,"sma_20":22.95,"sma_60":22.63,"sma_120":23.68},{"date":"2025-07-03","open":21.37,"high":21.38,"low":21.28,"close":21.38,"volume":2335,"rsi_14":49.51,"sma_20":22.91,"sma_60":22.65,"sma_120":23.68},{"date":"2025-07-07","open":21.4,"high":21.4,"low":21.25,"close":21.37,"volume":5220,"rsi_14":57.14,"sma_20":22.89,"sma_60":22.66,"sma_120":23.67},{"date":"2025-07-08","open":21.43,"high":21.74,"low":21.25,"close":21.74,"volume":37309,"rsi_14":54.45,"sma_20":22.91,"sma_60":22.68,"sma_120":23.67},{"date":"2025-07-09","open":21.74,"high":21.85,"low":21.54,"close":21.82,"volume":21035,"rsi_14":55.78,"sma_20":22.93,"sma_60":22.7,"sma_120":23.67},{"date":"2025-07-10","open":21.91,"high":22.1,"low":21.83,"close":21.85,"volume":27710,"rsi_14":61.6,"sma_20":22.95,"sma_60":22.74,"sma_120":23.66},{"date":"2025-07-11","open":21.72,"high":21.92,"low":21.72,"close":21.81,"volume":9627,"rsi_14":63.48,"sma_20":22.97,"sma_60":22.76,"sma_120":23.65},{"date":"2025-07-14","open":21.8,"high":21.96,"low":21.8,"close":21.91,"volume":16207,"rsi_14":72.69,"sma_20":22.99,"sma_60":22.78,"sma_120":23.65},{"date":"2025-07-15","open":22.02,"high":22.29,"low":21.78,"close":22.2,"volume":20398,"rsi_14":73.43,"sma_20":23.06,"sma_60":22.81,"sma_120":23.64},{"date":"2025-07-16","open":22.32,"high":22.38,"low":22.18,"close":22.2,"volume":19119,"rsi_14":72.69,"sma_20":23.09,"sma_60":22.84,"sma_120":23.64},{"date":"2025-07-17","open":22.1,"high":22.36,"low":22.1,"close":22.32,"volume":14133,"rsi_14":76.23,"sma_20":23.13,"sma_60":22.87,"sma_120":23.63},{"date":"2025-07-18","open":22.4,"high":22.4,"low":22.33,"close":22.37,"volume":4649,"rsi_14":82.96,"sma_20":23.19,"sma_60":22.89,"sma_120":23.63},{"date":"2025-07-21","open":22.34,"high":22.54,"low":22.32,"close":22.41,"volume":8922,"rsi_14":96.77,"sma_20":23.25,"sma_60":22.92,"sma_120":23.62},{"date":"2025-07-22","open":22.39,"high":22.61,"low":22.39,"close":22.61,"volume":10063,"rsi_14":96.56,"sma_20":23.34,"sma_60":22.95,"sma_120":23.62},{"date":"2025-07-23","open":22.69,"high":22.69,"low":22.5,"close":22.5,"volume":8779,"rsi_14":89.11,"sma_20":23.41,"sma_60":22.97,"sma_120":23.61},{"date":"2025-07-24","open":22.5,"high":23.06,"low":22.5,"close":22.61,"volume":42867,"rsi_14":89.76,"sma_20":23.48,"sma_60":23.0,"sma_120":23.6},{"date":"2025-07-25","open":22.72,"high":23.13,"low":22.53,"close":22.81,"volume":15058,"rsi_14":91.45,"sma_20":23.56,"sma_60":23.03,"sma_120":23.6},{"date":"2025-07-28","open":22.93,"high":23.06,"low":22.86,"close":22.93,"volume":12599,"rsi_14":90.01,"sma_20":23.66,"sma_60":23.07,"sma_120":23.6},{"date":"2025-07-29","open":23.07,"high":23.08,"low":22.91,"close":22.95,"volume":9140,"rsi_14":89.62,"sma_20":23.78,"sma_60":23.11,"sma_120":23.6},{"date":"2025-07-30","open":22.91,"high":22.91,"low":22.57,"close":22.83,"volume":6131,"rsi_14":82.21,"sma_20":23.87,"sma_60":23.14,"sma_120":23.6},{"date":"2025-07-31","open":22.85,"high":22.91,"low":22.62,"close":22.64,"volume":13763,"rsi_14":74.86,"sma_20":23.94,"sma_60":23.18,"sma_120":23.59},{"date":"2025-08-01","open":22.69,"high":22.7,"low":22.62,"close":22.67,"volume":5300,"rsi_14":73.8,"sma_20":24.01,"sma_60":23.21,"sma_120":23.59},{"date":"2025-08-04","open":22.77,"high":22.88,"low":22.77,"close":22.83,"volume":11752,"rsi_14":71.52,"sma_20":24.09,"sma_60":23.24,"sma_120":23.58},{"date":"2025-08-05","open":22.88,"high":22.88,"low":22.87,"close":22.88,"volume":5314,"rsi_14":72.39,"sma_20":24.15,"sma_60":23.28,"sma_120":23.58},{"date":"2025-08-06","open":22.86,"high":22.88,"low":22.86,"close":22.88,"volume":10955,"rsi_14":70.0,"sma_20":24.21,"sma_60":23.32,"sma_120":23.58},{"date":"2025-08-07","open":23.01,"high":23.01,"low":22.79,"close":22.93,"volume":12681,"rsi_14":69.95,"sma_20":24.26,"sma_60":23.35,"sma_120":23.57},{"date":"2025-08-08","open":22.86,"high":22.94,"low":22.79,"close":22.93,"volume":2113,"rsi_14":69.07,"sma_20":24.32,"sma_60":23.38,"sma_120":23.57},{"date":"2025-08-11","open":22.94,"high":22.94,"low":22.79,"close":22.79,"volume":6499,"rsi_14":56.84,"sma_20":24.37,"sma_60":23.41,"sma_120":23.56},{"date":"2025-08-12","open":22.95,"high":23.21,"low":22.91,"close":23.08,"volume":14889,"rsi_14":69.18,"sma_20":24.42,"sma_60":23.45,"sma_120":23.56},{"date":"2025-08-13","open":23.22,"high":23.24,"low":23.19,"close":23.24,"volume":5785,"rsi_14":70.48,"sma_20":24.47,"sma_60":23.5,"sma_120":23.56},{"date":"2025-08-14","open":23.24,"high":23.27,"low":23.18,"close":23.24,"volume":9532,"rsi_14":65.97,"sma_20":24.52,"sma_60":23.54,"sma_120":23.56},{"date":"2025-08-15","open":23.14,"high":23.37,"low":23.13,"close":23.37,"volume":9864,"rsi_14":66.21,"sma_20":24.58,"sma_60":23.58,"sma_120":23.56},{"date":"2025-08-18","open":23.4,"high":23.89,"low":23.4,"close":23.71,"volume":29170,"rsi_14":72.63,"sma_20":24.65,"sma_60":23.64,"sma_120":23.56},{"date":"2025-08-19","open":23.71,"high":23.76,"low":23.62,"close":23.63,"volume":21814,"rsi_14":74.72,"sma_20":24.7,"sma_60":23.69,"sma_120":23.56},{"date":"2025-08-20","open":23.75,"high":23.75,"low":23.44,"close":23.59,"volume":10969,"rsi_14":82.28,"sma_20":24.76,"sma_60":23.74,"sma_120":23.57},{"date":"2025-08-21","open":23.71,"high":23.71,"low":23.55,"close":23.57,"volume":6483,"rsi_14":80.8,"sma_20":24.81,"sma_60":23.78,"sma_120":23.57},{"date":"2025-08-22","open":23.47,"high":23.71,"low":23.35,"close":23.56,"volume":8631,"rsi_14":77.86,"sma_20":24.85,"sma_60":23.82,"sma_120":23.57},{"date":"2025-08-25","open":23.6,"high":23.62,"low":23.42,"close":23.59,"volume":6192,"rsi_14":77.54,"sma_20":24.89,"sma_60":23.86,"sma_120":23.58},{"date":"2025-08-26","open":23.58,"high":23.59,"low":23.35,"close":23.55,"volume":7064,"rsi_14":75.36,"sma_20":24.92,"sma_60":23.89,"sma_120":23.58},{"date":"2025-08-27","open":23.58,"high":23.95,"low":23.38,"close":23.73,"volume":10354,"rsi_14":77.6,"sma_20":24.97,"sma_60":23.94,"sma_120":23.58},{"date":"2025-08-28","open":23.66,"high":23.88,"low":23.57,"close":23.69,"volume":11146,"rsi_14":75.65,"sma_20":25.02,"sma_60":23.97,"sma_120":23.59},{"date":"2025-08-29","open":23.81,"high":23.89,"low":23.58,"close":23.8,"volume":15458,"rsi_14":84.7,"sma_20":25.08,"sma_60":24.0,"sma_120":23.6},{"date":"2025-09-02","open":23.75,"high":23.75,"low":23.35,"close":23.44,"volume":21460,"rsi_14":61.81,"sma_20":25.12,"sma_60":24.03,"sma_120":23.6},{"date":"2025-09-03","open":23.58,"high":23.74,"low":23.44,"close":23.49,"volume":8090,"rsi_14":58.55,"sma_20":25.15,"sma_60":24.07,"sma_120":23.6},{"date":"2025-09-04","open":23.51,"high":23.62,"low":23.51,"close":23.62,"volume":6620,"rsi_14":62.27,"sma_20":25.19,"sma_60":24.11,"sma_120":23.61},{"date":"2025-09-05","open":23.62,"high":23.72,"low":23.53,"close":23.72,"volume":7412,"rsi_14":61.35,"sma_20":25.23,"sma_60":24.15,"sma_120":23.61},{"date":"2025-09-08","open":23.66,"high":23.8,"low":23.48,"close":23.57,"volume":8271,"rsi_14":44.76,"sma_20":25.26,"sma_60":24.18,"sma_120":23.61},{"date":"2025-09-09","open":23.59,"high":23.59,"low":23.38,"close":23.48,"volume":11068,"rsi_14":44.14,"sma_20":25.3,"sma_60":24.22,"sma_120":23.62},{"date":"2025-09-10","open":23.64,"high":23.94,"low":23.41,"close":23.78,"volume":13231,"rsi_14":56.07,"sma_20":25.34,"sma_60":24.27,"sma_120":23.62},{"date":"2025-09-11","open":23.67,"high":23.8,"low":23.49,"close":23.5,"volume":15447,"rsi_14":48.26,"sma_20":25.35,"sma_60":24.31,"sma_120":23.62},{"date":"2025-09-12","open":23.6,"high":23.84,"low":23.46,"close":23.5,"volume":9246,"rsi_14":48.5,"sma_20":25.37,"sma_60":24.34,"sma_120":23.63},{"date":"2025-09-15","open":23.69,"high":23.72,"low":23.49,"close":23.71,"volume":20707,"rsi_14":42.73,"sma_20":25.36,"sma_60":24.38,"sma_120":23.63},{"date":"2025-09-16","open":23.64,"high":23.85,"low":23.6,"close":23.7,"volume":27624,"rsi_14":43.32,"sma_20":25.34,"sma_60":24.41,"sma_120":23.63},{"date":"2025-09-17","open":23.72,"high":23.91,"low":23.59,"close":23.78,"volume":18267,"rsi_14":40.22,"sma_20":25.33,"sma_60":24.45,"sma_120":23.63},{"date":"2025-09-18","open":23.74,"high":24.0,"low":23.73,"close":23.83,"volume":9750,"rsi_14":42.73,"sma_20":25.32,"sma_60":24.49,"sma_120":23.64},{"date":"2025-09-19","open":23.77,"high":23.89,"low":23.77,"close":23.77,"volume":4036,"rsi_14":37.93,"sma_20":25.3,"sma_60":24.53,"sma_120":23.64},{"date":"2025-09-22","open":23.85,"high":23.94,"low":23.35,"close":23.46,"volume":32394,"rsi_14":39.09,"sma_20":25.28,"sma_60":24.56,"sma_120":23.64},{"date":"2025-09-23","open":23.46,"high":23.5,"low":23.08,"close":23.29,"volume":23123,"rsi_14":34.29,"sma_20":25.24,"sma_60":24.6,"sma_120":23.65},{"date":"2025-09-24","open":23.4,"high":23.5,"low":23.12,"close":23.41,"volume":19808,"rsi_14":33.65,"sma_20":25.21,"sma_60":24.63,"sma_120":23.65},{"date":"2025-09-25","open":23.44,"high":23.52,"low":23.2,"close":23.43,"volume":26865,"rsi_14":31.0,"sma_20":25.17,"sma_60":24.67,"sma_120":23.66},{"date":"2025-09-26","open":23.5,"high":23.65,"low":23.35,"close":23.56,"volume":14684,"rsi_14":38.38,"sma_20":25.14,"sma_60":24.7,"sma_120":23.67},{"date":"2025-09-29","open":23.46,"high":23.46,"low":23.16,"close":23.23,"volume":26755,"rsi_14":34.08,"sma_20":25.09,"sma_60":24.73,"sma_120":23.69},{"date":"2025-09-30","open":23.29,"high":23.44,"low":23.08,"close":23.2,"volume":176867,"rsi_14":22.28,"sma_20":25.05,"sma_60":24.75,"sma_120":23.71},{"date":"2025-10-01","open":23.35,"high":23.65,"low":23.16,"close":23.52,"volume":17335,"rsi_14":39.09,"sma_20":25.03,"sma_60":24.78,"sma_120":23.73},{"date":"2025-10-02","open":23.63,"high":23.63,"low":23.51,"close":23.51,"volume":1371,"rsi_14":38.89,"sma_20":25.0,"sma_60":24.8,"sma_120":23.75},{"date":"2025-10-03","open":23.64,"high":23.64,"low":23.47,"close":23.52,"volume":7731,"rsi_14":44.32,"sma_20":24.97,"sma_60":24.82,"sma_120":23.78},{"date":"2025-10-06","open":23.63,"high":23.73,"low":23.57,"close":23.7,"volume":11601,"rsi_14":50.0,"sma_20":24.95,"sma_60":24.85,"sma_120":23.81},{"date":"2025-10-07","open":23.74,"high":23.81,"low":23.67,"close":23.75,"volume":9991,"rsi_14":49.21,"sma_20":24.95,"sma_60":24.87,"sma_120":23.83},{"date":"2025-10-08","open":23.67,"high":23.78,"low":23.67,"close":23.7,"volume":10102,"rsi_14":46.32,"sma_20":24.92,"sma_60":24.89,"sma_120":23.85},{"date":"2025-10-09","open":23.73,"high":23.76,"low":23.67,"close":23.71,"volume":19279,"rsi_14":48.37,"sma_20":24.91,"sma_60":24.91,"sma_120":23.87},{"date":"2025-10-10","open":23.67,"high":23.77,"low":23.67,"close":23.72,"volume":11797,"rsi_14":59.21,"sma_20":24.9,"sma_60":24.93,"sma_120":23.9},{"date":"2025-10-13","open":23.67,"high":23.8,"low":23.67,"close":23.77,"volume":16473,"rsi_14":68.35,"sma_20":24.9,"sma_60":24.95,"sma_120":23.92},{"date":"2025-10-14","open":23.68,"high":23.76,"low":23.67,"close":23.71,"volume":27772,"rsi_14":62.12,"sma_20":24.9,"sma_60":24.96,"sma_120":23.94},{"date":"2025-10-15","open":23.79,"high":23.79,"low":23.68,"close":23.72,"volume":5855,"rsi_14":61.83,"sma_20":24.9,"sma_60":24.97,"sma_120":23.96},{"date":"2025-10-16","open":23.72,"high":23.79,"low":23.67,"close":23.74,"volume":18538,"rsi_14":57.98,"sma_20":24.89,"sma_60":24.99,"sma_120":23.98},{"date":"2025-10-17","open":23.79,"high":23.84,"low":23.73,"close":23.76,"volume":9724,"rsi_14":82.56,"sma_20":24.89,"sma_60":25.0,"sma_120":24.0},{"date":"2025-10-20","open":23.84,"high":23.96,"low":23.76,"close":23.84,"volume":16287,"rsi_14":86.96,"sma_20":24.91,"sma_60":25.01,"sma_120":24.02},{"date":"2025-10-21","open":23.75,"high":23.84,"low":23.73,"close":23.81,"volume":6602,"rsi_14":74.19,"sma_20":24.94,"sma_60":25.02,"sma_120":24.04},{"date":"2025-10-22","open":23.79,"high":23.79,"low":23.67,"close":23.67,"volume":8574,"rsi_14":61.33,"sma_20":24.95,"sma_60":25.03,"sma_120":24.07},{"date":"2025-10-23","open":23.67,"high":23.7,"low":23.67,"close":23.7,"volume":2410,"rsi_14":62.26,"sma_20":24.97,"sma_60":25.03,"sma_120":24.09},{"date":"2025-10-24","open":23.72,"high":23.91,"low":23.72,"close":23.77,"volume":4153,"rsi_14":55.38,"sma_20":24.98,"sma_60":25.05,"sma_120":24.11},{"date":"2025-10-27","open":23.91,"high":23.91,"low":23.68,"close":23.7,"volume":4760,"rsi_14":45.82,"sma_20":25.0,"sma_60":25.06,"sma_120":24.13},{"date":"2025-10-28","open":23.76,"high":23.8,"low":23.67,"close":23.77,"volume":13813,"rsi_14":54.98,"sma_20":25.03,"sma_60":25.07,"sma_120":24.15},{"date":"2025-10-29","open":23.81,"high":23.82,"low":23.71,"close":23.71,"volume":7471,"rsi_14":50.0,"sma_20":25.04,"sma_60":25.07,"sma_120":24.18},{"date":"2025-10-30","open":23.81,"high":23.85,"low":23.67,"close":23.67,"volume":7998,"rsi_14":46.81,"sma_20":25.05,"sma_60":25.08,"sma_120":24.2},{"date":"2025-10-31","open":23.88,"high":23.88,"low":23.44,"close":23.83,"volume":10142,"rsi_14":53.88,"sma_20":25.07,"sma_60":25.09,"sma_120":24.22},{"date":"2025-11-03","open":23.81,"high":23.81,"low":23.63,"close":23.63,"volume":1476,"rsi_14":45.77,"sma_20":25.06,"sma_60":25.09,"sma_120":24.24},{"date":"2025-11-04","open":23.61,"high":23.61,"low":23.34,"close":23.5,"volume":13770,"rsi_14":40.03,"sma_20":25.05,"sma_60":25.1,"sma_120":24.26},{"date":"2025-11-05","open":23.4,"high":23.93,"low":23.4,"close":23.83,"volume":21458,"rsi_14":53.27,"sma_20":25.06,"sma_60":25.11,"sma_120":24.28},{"date":"2025-11-06","open":23.91,"high":23.91,"low":23.37,"close":23.73,"volume":4628,"rsi_14":49.07,"sma_20":25.06,"sma_60":25.11,"sma_120":24.3},{"date":"2025-11-07","open":23.67,"high":23.94,"low":23.67,"close":23.84,"volume":3859,"rsi_14":50.0,"sma_20":25.07,"sma_60":25.11,"sma_120":24.32},{"date":"2025-11-10","open":23.89,"high":23.94,"low":23.76,"close":23.91,"volume":6170,"rsi_14":53.28,"sma_20":25.07,"sma_60":25.11,"sma_120":24.35},{"date":"2025-11-11","open":24.0,"high":24.01,"low":23.85,"close":23.9,"volume":4420,"rsi_14":57.75,"sma_20":25.08,"sma_60":25.11,"sma_120":24.37},{"date":"2025-11-12","open":24.01,"high":24.01,"low":23.77,"close":24.0,"volume":14200,"rsi_14":59.86,"sma_20":25.1,"sma_60":25.11,"sma_120":24.4},{"date":"2025-11-13","open":24.05,"high":24.05,"low":23.83,"close":24.0,"volume":5759,"rsi_14":57.65,"sma_20":25.11,"sma_60":25.11,"sma_120":24.42},{"date":"2025-11-14","open":24.05,"high":24.05,"low":23.67,"close":23.67,"volume":3465,"rsi_14":49.36,"sma_20":25.11,"sma_60":25.1,"sma_120":24.44},{"date":"2025-11-17","open":23.85,"high":23.94,"low":23.26,"close":23.27,"volume":18662,"rsi_14":37.87,"sma_20":25.08,"sma_60":25.09,"sma_120":24.45},{"date":"2025-11-18","open":23.27,"high":23.67,"low":23.06,"close":23.47,"volume":35469,"rsi_14":44.67,"sma_20":25.06,"sma_60":25.08,"sma_120":24.47},{"date":"2025-11-19","open":23.58,"high":23.82,"low":23.52,"close":23.66,"volume":22357,"rsi_14":49.62,"sma_20":25.06,"sma_60":25.07,"sma_120":24.48},{"date":"2025-11-20","open":23.84,"high":23.85,"low":23.31,"close":23.59,"volume":25600,"rsi_14":44.58,"sma_20":25.05,"sma_60":25.06,"sma_120":24.5},{"date":"2025-11-21","open":23.67,"high":23.91,"low":23.27,"close":23.67,"volume":11784,"rsi_14":51.1,"sma_20":25.05,"sma_60":25.05,"sma_120":24.51},{"date":"2025-11-24","open":23.74,"high":23.91,"low":23.54,"close":23.54,"volume":11076,"rsi_14":51.11,"sma_20":25.04,"sma_60":25.04,"sma_120":24.52},{"date":"2025-11-25","open":23.69,"high":23.82,"low":23.52,"close":23.74,"volume":9480,"rsi_14":47.76,"sma_20":25.04,"sma_60":25.04,"sma_120":24.54},{"date":"2025-11-26","open":23.9,"high":24.0,"low":23.84,"close":23.93,"volume":11216,"rsi_14":54.86,"sma_20":25.05,"sma_60":25.04,"sma_120":24.55},{"date":"2025-11-28","open":23.98,"high":23.98,"low":23.59,"close":23.59,"volume":11847,"rsi_14":44.5,"sma_20":25.04,"sma_60":25.03,"sma_120":24.57},{"date":"2025-12-01","open":23.63,"high":24.0,"low":23.63,"close":23.89,"volume":7435,"rsi_14":49.63,"sma_20":25.05,"sma_60":25.03,"sma_120":24.59},{"date":"2025-12-02","open":24.0,"high":24.0,"low":23.91,"close":23.96,"volume":17329,"rsi_14":51.08,"sma_20":25.07,"sma_60":25.03,"sma_120":24.61},{"date":"2025-12-03","open":24.01,"high":24.04,"low":23.89,"close":23.98,"volume":9475,"rsi_14":49.44,"sma_20":25.09,"sma_60":25.03,"sma_120":24.63},{"date":"2025-12-04","open":23.98,"high":24.02,"low":23.77,"close":23.77,"volume":10048,"rsi_14":45.84,"sma_20":25.09,"sma_60":25.02,"sma_120":24.65},{"date":"2025-12-05","open":23.92,"high":24.04,"low":23.83,"close":23.97,"volume":9236,"rsi_14":55.62,"sma_20":25.1,"sma_60":25.02,"sma_120":24.66},{"date":"2025-12-08","open":24.04,"high":24.04,"low":23.94,"close":23.98,"volume":6147,"rsi_14":66.05,"sma_20":25.11,"sma_60":25.02,"sma_120":24.68},{"date":"2025-12-09","open":24.04,"high":24.04,"low":23.96,"close":24.0,"volume":15686,"rsi_14":63.05,"sma_20":25.11,"sma_60":25.03,"sma_120":24.7},{"date":"2025-12-10","open":24.04,"high":24.04,"low":23.86,"close":23.92,"volume":3398,"rsi_14":56.82,"sma_20":25.11,"sma_60":25.03,"sma_120":24.72},{"date":"2025-12-11","open":23.87,"high":24.0,"low":23.82,"close":23.88,"volume":21527,"rsi_14":57.7,"sma_20":25.11,"sma_60":25.03,"sma_120":24.74},{"date":"2025-12-12","open":23.96,"high":23.97,"low":23.87,"close":23.97,"volume":4558,"rsi_14":57.7,"sma_20":25.1,"sma_60":25.04,"sma_120":24.76},{"date":"2025-12-15","open":24.05,"high":24.05,"low":23.81,"close":24.01,"volume":9088,"rsi_14":62.9,"sma_20":25.12,"sma_60":25.04,"sma_120":24.79},{"date":"2025-12-16","open":23.92,"high":24.2,"low":23.92,"close":24.05,"volume":9441,"rsi_14":47.06,"sma_20":25.14,"sma_60":25.04,"sma_120":24.8},{"date":"2025-12-17","open":24.13,"high":24.19,"low":24.01,"close":24.14,"volume":7547,"rsi_14":44.17,"sma_20":25.15,"sma_60":25.05,"sma_120":24.82},{"date":"2025-12-18","open":24.19,"high":24.19,"low":23.91,"close":24.05,"volume":2702,"rsi_14":51.15,"sma_20":25.15,"sma_60":25.05,"sma_120":24.84},{"date":"2025-12-19","open":24.19,"high":24.19,"low":24.04,"close":24.08,"volume":3773,"rsi_14":41.38,"sma_20":25.16,"sma_60":25.06,"sma_120":24.86},{"date":"2025-12-22","open":23.99,"high":24.15,"low":23.77,"close":23.94,"volume":23071,"rsi_14":34.64,"sma_20":25.15,"sma_60":25.06,"sma_120":24.88},{"date":"2025-12-23","open":23.93,"high":24.14,"low":23.65,"close":23.7,"volume":12198,"rsi_14":28.98,"sma_20":25.13,"sma_60":25.06,"sma_120":24.89},{"date":"2025-12-24","open":23.65,"high":24.14,"low":23.65,"close":24.06,"volume":5019,"rsi_14":46.35,"sma_20":25.13,"sma_60":25.07,"sma_120":24.91},{"date":"2025-12-26","open":24.07,"high":24.13,"low":23.86,"close":23.86,"volume":2590,"rsi_14":35.42,"sma_20":25.1,"sma_60":25.06,"sma_120":24.92},{"date":"2025-12-29","open":23.86,"high":24.26,"low":23.86,"close":23.89,"volume":11630,"rsi_14":36.08,"sma_20":25.09,"sma_60":25.06,"sma_120":24.93},{"date":"2025-12-30","open":24.12,"high":24.28,"low":23.68,"close":23.84,"volume":16377,"rsi_14":34.18,"sma_20":25.07,"sma_60":25.06,"sma_120":24.94},{"date":"2025-12-31","open":23.91,"high":24.26,"low":23.63,"close":23.64,"volume":19273,"rsi_14":32.21,"sma_20":25.03,"sma_60":25.05,"sma_120":24.95},{"date":"2026-01-02","open":23.71,"high":24.19,"low":23.71,"close":24.17,"volume":7908,"rsi_14":47.1,"sma_20":25.02,"sma_60":25.05,"sma_120":24.96},{"date":"2026-01-05","open":24.17,"high":24.26,"low":23.72,"close":23.91,"volume":33846,"rsi_14":40.79,"sma_20":25.0,"sma_60":25.05,"sma_120":24.97},{"date":"2026-01-06","open":23.86,"high":24.18,"low":23.86,"close":23.9,"volume":7364,"rsi_14":39.56,"sma_20":24.98,"sma_60":25.05,"sma_120":24.98},{"date":"2026-01-07","open":23.99,"high":24.25,"low":23.75,"close":23.86,"volume":12944,"rsi_14":45.76,"sma_20":24.95,"sma_60":25.04,"sma_120":24.98},{"date":"2026-01-08","open":23.88,"high":23.91,"low":23.77,"close":23.84,"volume":10854,"rsi_14":43.23,"sma_20":24.92,"sma_60":25.03,"sma_120":24.99},{"date":"2026-01-09","open":23.88,"high":23.96,"low":23.71,"close":23.71,"volume":20719,"rsi_14":42.31,"sma_20":24.88,"sma_60":25.03,"sma_120":24.99},{"date":"2026-01-12","open":23.76,"high":23.85,"low":23.76,"close":23.79,"volume":3937,"rsi_14":43.75,"sma_20":24.86,"sma_60":25.02,"sma_120":25.0},{"date":"2026-01-13","open":23.82,"high":23.87,"low":23.82,"close":23.87,"volume":3712,"rsi_14":48.5,"sma_20":24.83,"sma_60":25.02,"sma_120":25.0},{"date":"2026-01-14","open":23.92,"high":24.1,"low":23.81,"close":23.94,"volume":18174,"rsi_14":55.81,"sma_20":24.8,"sma_60":25.01,"sma_120":25.01},{"date":"2026-01-15","open":23.93,"high":23.94,"low":23.75,"close":23.84,"volume":18709,"rsi_14":43.85,"sma_20":24.79,"sma_60":25.0,"sma_120":25.01},{"date":"2026-01-16","open":23.87,"high":23.94,"low":23.74,"close":23.94,"volume":13462,"rsi_14":52.27,"sma_20":24.78,"sma_60":25.0,"sma_120":25.01},{"date":"2026-01-20","open":23.92,"high":23.92,"low":23.67,"close":23.69,"volume":11704,"rsi_14":44.72,"sma_20":24.76,"sma_60":24.99,"sma_120":25.01},{"date":"2026-01-21","open":23.72,"high":23.76,"low":23.6,"close":23.61,"volume":15559,"rsi_14":44.06,"sma_20":24.74,"sma_60":24.98,"sma_120":25.01},{"date":"2026-01-22","open":23.71,"high":24.1,"low":23.62,"close":23.81,"volume":8846,"rsi_14":54.46,"sma_20":24.73,"sma_60":24.98,"sma_120":25.01},{"date":"2026-01-23","open":23.92,"high":23.92,"low":23.66,"close":23.77,"volume":3600,"rsi_14":36.18,"sma_20":24.74,"sma_60":24.97,"sma_120":25.01},{"date":"2026-01-26","open":23.84,"high":24.0,"low":23.71,"close":23.83,"volume":15500,"rsi_14":46.97,"sma_20":24.72,"sma_60":24.96,"sma_120":25.01},{"date":"2026-01-27","open":23.83,"high":23.9,"low":23.69,"close":23.81,"volume":6400,"rsi_14":46.62,"sma_20":24.72,"sma_60":24.96,"sma_120":25.02},{"date":"2026-01-28","open":23.81,"high":23.91,"low":23.64,"close":23.67,"volume":10800,"rsi_14":43.06,"sma_20":24.71,"sma_60":24.95,"sma_120":25.02},{"date":"2026-01-29","open":23.79,"high":23.87,"low":23.73,"close":23.76,"volume":14700,"rsi_14":47.02,"sma_20":24.7,"sma_60":24.94,"sma_120":25.02},{"date":"2026-01-30","open":23.85,"high":23.99,"low":23.82,"close":23.92,"volume":10200,"rsi_14":57.14,"sma_20":24.72,"sma_60":24.94,"sma_120":25.02},{"date":"2026-02-02","open":24.01,"high":24.01,"low":23.83,"close":23.94,"volume":6800,"rsi_14":55.1,"sma_20":24.71,"sma_60":24.94,"sma_120":25.02},{"date":"2026-02-03","open":24.03,"high":24.22,"low":23.97,"close":24.21,"volume":10600,"rsi_14":60.48,"sma_20":24.72,"sma_60":24.94,"sma_120":25.02},{"date":"2026-02-04","open":24.13,"high":24.24,"low":24.13,"close":24.2,"volume":1900,"rsi_14":58.39,"sma_20":24.74,"sma_60":24.94,"sma_120":25.02},{"date":"2026-02-05","open":24.25,"high":24.25,"low":23.34,"close":23.52,"volume":76000,"rsi_14":42.34,"sma_20":24.72,"sma_60":24.93,"sma_120":25.02},{"date":"2026-02-06","open":23.6,"high":24.05,"low":23.41,"close":23.62,"volume":8100,"rsi_14":42.6,"sma_20":24.71,"sma_60":24.91,"sma_120":25.01},{"date":"2026-02-09","open":23.64,"high":24.08,"low":23.52,"close":23.96,"volume":8376,"rsi_14":43.29,"sma_20":24.75,"sma_60":24.97,"sma_120":25.01},{"date":"2026-02-10","open":23.79,"high":24.13,"low":23.78,"close":24.05,"volume":13527,"rsi_14":53.9,"sma_20":24.74,"sma_60":24.97,"sma_120":25.02},{"date":"2026-02-11","open":24.19,"high":24.27,"low":24.05,"close":24.05,"volume":9257,"rsi_14":52.41,"sma_20":24.75,"sma_60":24.97,"sma_120":25.02},{"date":"2026-02-12","open":24.08,"high":24.08,"low":23.92,"close":23.94,"volume":12709,"rsi_14":52.78,"sma_20":24.75,"sma_60":24.96,"sma_120":25.02},{"date":"2026-02-13","open":24.05,"high":24.05,"low":23.85,"close":23.9,"volume":7262,"rsi_14":52.05,"sma_20":24.75,"sma_60":24.96,"sma_120":25.02},{"date":"2026-02-17","open":23.91,"high":24.12,"low":23.91,"close":24.11,"volume":17614,"rsi_14":65.64,"sma_20":24.78,"sma_60":24.96,"sma_120":25.03},{"date":"2026-02-18","open":24.21,"high":24.22,"low":23.97,"close":23.98,"volume":11100,"rsi_14":56.5,"sma_20":24.77,"sma_60":24.9,"sma_120":24.98},{"date":"2026-02-19","open":24.06,"high":24.1,"low":23.91,"close":23.95,"volume":22600,"rsi_14":54.17,"sma_20":24.79,"sma_60":24.89,"sma_120":24.98},{"date":"2026-02-20","open":24.02,"high":24.07,"low":24.01,"close":24.02,"volume":6630,"rsi_14":52.17,"sma_20":24.8,"sma_60":24.89,"sma_120":24.97},{"date":"2026-02-23","open":24.06,"high":24.15,"low":24.01,"close":24.14,"volume":13500,"rsi_14":54.36,"sma_20":24.82,"sma_60":24.9,"sma_120":24.97},{"date":"2026-02-24","open":24.19,"high":24.23,"low":24.17,"close":24.19,"volume":6748,"rsi_14":58.33,"sma_20":24.79,"sma_60":24.96,"sma_120":25.03},{"date":"2026-02-25","open":24.24,"high":24.25,"low":24.12,"close":24.21,"volume":11192,"rsi_14":58.56,"sma_20":24.81,"sma_60":24.96,"sma_120":25.03},{"date":"2026-02-26","open":24.22,"high":24.28,"low":24.18,"close":24.25,"volume":7937,"rsi_14":62.64,"sma_20":24.83,"sma_60":24.96,"sma_120":25.04},{"date":"2026-02-27","open":24.23,"high":24.23,"low":23.92,"close":24.05,"volume":24263,"rsi_14":49.25,"sma_20":24.83,"sma_60":24.96,"sma_120":25.03},{"date":"2026-03-02","open":24.14,"high":24.2,"low":23.99,"close":24.06,"volume":8843,"rsi_14":61.73,"sma_20":24.86,"sma_60":24.95,"sma_120":25.03},{"date":"2026-03-03","open":23.81,"high":24.05,"low":23.66,"close":24.05,"volume":12588,"rsi_14":67.07,"sma_20":24.87,"sma_60":24.95,"sma_120":25.03},{"date":"2026-03-04","open":23.93,"high":24.01,"low":23.84,"close":23.99,"volume":13126,"rsi_14":60.14,"sma_20":24.89,"sma_60":24.94,"sma_120":25.02},{"date":"2026-03-05","open":24.11,"high":24.11,"low":24.02,"close":24.11,"volume":6821,"rsi_14":55.56,"sma_20":24.89,"sma_60":24.94,"sma_120":25.02},{"date":"2026-03-06","open":23.97,"high":24.28,"low":23.97,"close":24.16,"volume":6925,"rsi_14":53.91,"sma_20":24.91,"sma_60":24.95,"sma_120":25.02},{"date":"2026-03-09","open":24.16,"high":24.16,"low":24.01,"close":24.02,"volume":8480,"rsi_14":51.75,"sma_20":24.91,"sma_60":24.95,"sma_120":25.01},{"date":"2026-03-10","open":24.15,"high":24.3,"low":24.15,"close":24.24,"volume":8842,"rsi_14":58.23,"sma_20":24.94,"sma_60":24.95,"sma_120":25.01},{"date":"2026-03-11","open":24.13,"high":24.14,"low":24.03,"close":24.14,"volume":5172,"rsi_14":57.86,"sma_20":24.97,"sma_60":24.95,"sma_120":25.01},{"date":"2026-03-12","open":24.14,"high":24.16,"low":24.05,"close":24.05,"volume":5891,"rsi_14":46.21,"sma_20":24.98,"sma_60":24.95,"sma_120":25.0},{"date":"2026-03-13","open":24.18,"high":24.18,"low":24.01,"close":24.08,"volume":5357,"rsi_14":47.06,"sma_20":25.0,"sma_60":24.85,"sma_120":24.94},{"date":"2026-03-16","open":24.23,"high":24.23,"low":23.81,"close":23.81,"volume":9746,"rsi_14":26.44,"sma_20":24.97,"sma_60":24.83,"sma_120":24.94},{"date":"2026-03-17","open":23.93,"high":23.93,"low":23.39,"close":23.49,"volume":48299,"rsi_14":20.38,"sma_20":24.91,"sma_60":24.92,"sma_120":24.98},{"date":"2026-03-18","open":23.47,"high":23.82,"low":23.47,"close":23.55,"volume":12561,"rsi_14":18.37,"sma_20":24.86,"sma_60":24.9,"sma_120":24.97},{"date":"2026-03-19","open":23.46,"high":24.06,"low":23.06,"close":23.12,"volume":45856,"rsi_14":21.03,"sma_20":24.82,"sma_60":24.88,"sma_120":24.95},{"date":"2026-03-20","open":23.12,"high":23.28,"low":22.62,"close":22.62,"volume":22779,"rsi_14":14.71,"sma_20":24.7,"sma_60":24.84,"sma_120":24.93},{"date":"2026-03-23","open":22.85,"high":23.37,"low":22.23,"close":22.27,"volume":64282,"rsi_14":9.97,"sma_20":24.59,"sma_60":24.79,"sma_120":24.91},{"date":"2026-03-24","open":22.27,"high":22.5,"low":22.27,"close":22.36,"volume":11717,"rsi_14":14.89,"sma_20":24.48,"sma_60":24.76,"sma_120":24.89},{"date":"2026-03-25","open":22.4,"high":22.68,"low":22.4,"close":22.41,"volume":12259,"rsi_14":14.61,"sma_20":24.36,"sma_60":24.71,"sma_120":24.87},{"date":"2026-03-26","open":22.4,"high":22.65,"low":22.15,"close":22.31,"volume":5873,"rsi_14":12.34,"sma_20":24.23,"sma_60":24.67,"sma_120":24.85},{"date":"2026-03-27","open":22.31,"high":22.66,"low":22.26,"close":22.26,"volume":6109,"rsi_14":12.7,"sma_20":24.12,"sma_60":24.63,"sma_120":24.83},{"date":"2026-03-30","open":22.3,"high":22.5,"low":22.3,"close":22.3,"volume":2415,"rsi_14":7.34,"sma_20":24.01,"sma_60":24.58,"sma_120":24.81},{"date":"2026-03-31","open":22.31,"high":22.65,"low":22.26,"close":22.26,"volume":37034,"rsi_14":13.38,"sma_20":23.9,"sma_60":24.54,"sma_120":24.79},{"date":"2026-04-01","open":22.3,"high":22.62,"low":22.28,"close":22.48,"volume":15231,"rsi_14":16.13,"sma_20":23.79,"sma_60":24.5,"sma_120":24.77},{"date":"2026-04-02","open":22.42,"high":22.62,"low":22.39,"close":22.5,"volume":12738,"rsi_14":15.91,"sma_20":23.68,"sma_60":24.46,"sma_120":24.75},{"date":"2026-04-06","open":22.58,"high":22.62,"low":22.49,"close":22.57,"volume":10343,"rsi_14":23.97,"sma_20":23.58,"sma_60":24.43,"sma_120":24.73},{"date":"2026-04-07","open":22.61,"high":22.61,"low":22.4,"close":22.53,"volume":7458,"rsi_14":27.23,"sma_20":23.48,"sma_60":24.39,"sma_120":24.72},{"date":"2026-04-08","open":22.67,"high":22.99,"low":22.53,"close":22.75,"volume":8924,"rsi_14":27.78,"sma_20":23.37,"sma_60":24.36,"sma_120":24.71},{"date":"2026-04-09","open":22.77,"high":22.99,"low":22.67,"close":22.82,"volume":9467,"rsi_14":44.0,"sma_20":23.29,"sma_60":24.33,"sma_120":24.7},{"date":"2026-04-10","open":22.76,"high":23.11,"low":22.76,"close":22.97,"volume":10069,"rsi_14":63.69,"sma_20":23.22,"sma_60":24.31,"sma_120":24.68},{"date":"2026-04-13","open":23.12,"high":23.16,"low":22.93,"close":23.07,"volume":4836,"rsi_14":81.48,"sma_20":23.14,"sma_60":24.29,"sma_120":24.67},{"date":"2026-04-14","open":23.13,"high":23.32,"low":22.98,"close":23.2,"volume":6137,"rsi_14":74.62,"sma_20":23.09,"sma_60":24.27,"sma_120":24.67},{"date":"2026-04-15","open":23.36,"high":23.47,"low":23.21,"close":23.47,"volume":7195,"rsi_14":83.22,"sma_20":23.1,"sma_60":24.25,"sma_120":24.66},{"date":"2026-04-16","open":23.47,"high":23.67,"low":23.24,"close":23.45,"volume":19541,"rsi_14":90.45,"sma_20":23.1,"sma_60":24.24,"sma_120":24.65},{"date":"2026-04-17","open":23.33,"high":23.79,"low":23.33,"close":23.79,"volume":6827,"rsi_14":92.52,"sma_20":23.12,"sma_60":24.23,"sma_120":24.65},{"date":"2026-04-20","open":23.54,"high":23.91,"low":23.38,"close":23.78,"volume":8393,"rsi_14":92.57,"sma_20":23.19,"sma_60":24.23,"sma_120":24.64},{"date":"2026-04-21","open":23.85,"high":23.85,"low":23.66,"close":23.72,"volume":6557,"rsi_14":92.57,"sma_20":23.27,"sma_60":24.21,"sma_120":24.63},{"date":"2026-04-22","open":23.85,"high":24.03,"low":23.47,"close":24.02,"volume":11564,"rsi_14":92.9,"sma_20":23.35,"sma_60":24.2,"sma_120":24.63},{"date":"2026-04-23","open":24.0,"high":24.38,"low":23.97,"close":24.35,"volume":18146,"rsi_14":90.81,"sma_20":23.43,"sma_60":24.2,"sma_120":24.62},{"date":"2026-04-24","open":24.28,"high":24.28,"low":24.14,"close":24.14,"volume":9685,"rsi_14":87.78,"sma_20":23.55,"sma_60":24.2,"sma_120":24.62},{"date":"2026-04-27","open":24.25,"high":24.3,"low":24.16,"close":24.2,"volume":14256,"rsi_14":86.73,"sma_20":23.64,"sma_60":24.2,"sma_120":24.62},{"date":"2026-04-28","open":24.2,"high":24.5,"low":24.09,"close":24.36,"volume":26542,"rsi_14":86.87,"sma_20":23.75,"sma_60":24.2,"sma_120":24.62},{"date":"2026-04-29","open":24.38,"high":24.41,"low":23.87,"close":23.87,"volume":22643,"rsi_14":82.38,"sma_20":23.85,"sma_60":24.2,"sma_120":24.61},{"date":"2026-04-30","open":24.13,"high":24.41,"low":23.88,"close":24.36,"volume":25034,"rsi_14":72.32,"sma_20":23.92,"sma_60":24.2,"sma_120":24.61},{"date":"2026-05-01","open":24.21,"high":24.34,"low":24.12,"close":24.32,"volume":6182,"rsi_14":71.53,"sma_20":24.02,"sma_60":24.2,"sma_120":24.6},{"date":"2026-05-04","open":24.11,"high":24.31,"low":24.11,"close":24.26,"volume":5172,"rsi_14":66.44,"sma_20":24.1,"sma_60":24.19,"sma_120":24.6},{"date":"2026-05-05","open":24.26,"high":24.38,"low":24.18,"close":24.31,"volume":20431,"rsi_14":63.67,"sma_20":24.19,"sma_60":24.19,"sma_120":24.6},{"date":"2026-05-06","open":24.47,"high":24.49,"low":24.22,"close":24.49,"volume":2748,"rsi_14":68.23,"sma_20":24.28,"sma_60":24.2,"sma_120":24.6},{"date":"2026-05-07","open":24.41,"high":24.65,"low":24.41,"close":24.63,"volume":8844,"rsi_14":66.41,"sma_20":24.37,"sma_60":24.21,"sma_120":24.6},{"date":"2026-05-08","open":24.64,"high":24.72,"low":24.52,"close":24.72,"volume":6757,"rsi_14":65.66,"sma_20":24.46,"sma_60":24.22,"sma_120":24.6},{"date":"2026-05-11","open":24.7,"high":24.73,"low":24.44,"close":24.6,"volume":6629,"rsi_14":64.21,"sma_20":24.54,"sma_60":24.22,"sma_120":24.6},{"date":"2026-05-12","open":24.6,"high":24.6,"low":24.48,"close":24.6,"volume":4786,"rsi_14":61.04,"sma_20":24.61,"sma_60":24.22,"sma_120":24.6},{"date":"2026-05-13","open":24.59,"high":24.74,"low":24.41,"close":24.61,"volume":8035,"rsi_14":54.84,"sma_20":24.67,"sma_60":24.23,"sma_120":24.6},{"date":"2026-05-14","open":24.65,"high":24.72,"low":24.41,"close":24.41,"volume":3186,"rsi_14":56.31,"sma_20":24.72,"sma_60":24.23,"sma_120":24.56},{"date":"2026-05-15","open":24.41,"high":24.65,"low":24.41,"close":24.52,"volume":8062,"rsi_14":57.5,"sma_20":24.76,"sma_60":24.23,"sma_120":24.59},{"date":"2026-05-18","open":24.65,"high":24.65,"low":24.55,"close":24.55,"volume":6481,"rsi_14":55.05,"sma_20":24.8,"sma_60":24.23,"sma_120":24.59},{"date":"2026-05-19","open":24.54,"high":24.54,"low":24.21,"close":24.54,"volume":14032,"rsi_14":63.06,"sma_20":24.83,"sma_60":24.23,"sma_120":24.59},{"date":"2026-05-20","open":24.48,"high":24.5,"low":24.34,"close":24.35,"volume":2416,"rsi_14":49.61,"sma_20":24.85,"sma_60":24.23,"sma_120":24.59},{"date":"2026-05-21","open":24.41,"high":24.41,"low":24.16,"close":24.39,"volume":12579,"rsi_14":49.61,"sma_20":24.85,"sma_60":24.22,"sma_120":24.59},{"date":"2026-05-22","open":24.44,"high":24.44,"low":24.12,"close":24.26,"volume":6256,"rsi_14":48.56,"sma_20":24.86,"sma_60":24.21,"sma_120":24.59},{"date":"2026-05-26","open":24.46,"high":24.48,"low":24.38,"close":24.42,"volume":5288,"rsi_14":53.44,"sma_20":24.87,"sma_60":24.21,"sma_120":24.58},{"date":"2026-05-27","open":24.49,"high":24.69,"low":24.48,"close":24.62,"volume":10198,"rsi_14":52.79,"sma_20":24.88,"sma_60":24.21,"sma_120":24.58},{"date":"2026-05-28","open":24.67,"high":25.39,"low":24.63,"close":24.92,"volume":23887,"rsi_14":61.19,"sma_20":24.94,"sma_60":24.22,"sma_120":24.58},{"date":"2026-05-29","open":24.94,"high":24.94,"low":24.8,"close":24.8,"volume":2802,"rsi_14":52.71,"sma_20":24.96,"sma_60":24.22,"sma_120":24.58},{"date":"2026-06-01","open":24.71,"high":25.19,"low":24.71,"close":24.83,"volume":4915,"rsi_14":57.27,"sma_20":24.99,"sma_60":24.23,"sma_120":24.55},{"date":"2026-06-02","open":24.77,"high":24.91,"low":24.66,"close":24.75,"volume":3139,"rsi_14":51.86,"sma_20":25.01,"sma_60":24.23,"sma_120":24.59},{"date":"2026-06-03","open":24.71,"high":24.71,"low":24.55,"close":24.57,"volume":2629,"rsi_14":51.44,"sma_20":25.03,"sma_60":24.23,"sma_120":24.59},{"date":"2026-06-04","open":24.75,"high":24.77,"low":24.55,"close":24.77,"volume":3663,"rsi_14":57.64,"sma_20":25.03,"sma_60":24.23,"sma_120":24.59},{"date":"2026-06-05","open":24.75,"high":24.75,"low":24.54,"close":24.54,"volume":3342,"rsi_14":50.52,"sma_20":25.04,"sma_60":24.23,"sma_120":24.59},{"date":"2026-06-08","open":24.59,"high":24.75,"low":24.55,"close":24.65,"volume":2988,"rsi_14":52.5,"sma_20":25.03,"sma_60":24.23,"sma_120":24.59},{"date":"2026-06-09","open":24.71,"high":25.03,"low":24.61,"close":24.71,"volume":12802,"rsi_14":56.88,"sma_20":25.04,"sma_60":24.24,"sma_120":24.6},{"date":"2026-06-10","open":24.83,"high":24.83,"low":24.71,"close":24.71,"volume":3265,"rsi_14":59.67,"sma_20":25.04,"sma_60":24.25,"sma_120":24.6},{"date":"2026-06-11","open":24.67,"high":24.85,"low":24.67,"close":24.7,"volume":4968,"rsi_14":59.97,"sma_20":25.05,"sma_60":24.27,"sma_120":24.6},{"date":"2026-06-12","open":24.82,"high":24.82,"low":24.6,"close":24.6,"volume":1565,"rsi_14":63.53,"sma_20":25.06,"sma_60":24.29,"sma_120":24.6},{"date":"2026-06-15","open":24.85,"high":24.99,"low":24.61,"close":24.93,"volume":6533,"rsi_14":50.84,"sma_20":25.05,"sma_60":24.31,"sma_120":24.6},{"date":"2026-06-16","open":24.83,"high":24.95,"low":24.82,"close":24.87,"volume":3630,"rsi_14":46.15,"sma_20":25.05,"sma_60":24.35,"sma_120":24.59},{"date":"2026-06-17","open":24.99,"high":25.07,"low":24.68,"close":24.87,"volume":6628,"rsi_14":37.93,"sma_20":25.05,"sma_60":24.38,"sma_120":24.59},{"date":"2026-06-18","open":25.01,"high":25.15,"low":24.81,"close":25.0,"volume":5485,"rsi_14":46.21,"sma_20":25.06,"sma_60":24.42,"sma_120":24.59},{"date":"2026-06-22","open":25.0,"high":25.15,"low":24.97,"close":24.97,"volume":6802,"rsi_14":38.17,"sma_20":25.06,"sma_60":24.46,"sma_120":24.55},{"date":"2026-06-23","open":25.05,"high":25.19,"low":24.83,"close":25.13,"volume":13358,"rsi_14":46.72,"sma_20":25.08,"sma_60":24.49,"sma_120":24.58},{"date":"2026-06-24","open":25.19,"high":25.19,"low":25.11,"close":25.12,"volume":4044,"rsi_14":54.55,"sma_20":25.1,"sma_60":24.54,"sma_120":24.58},{"date":"2026-06-25","open":25.12,"high":25.12,"low":24.72,"close":24.81,"volume":19125,"rsi_14":33.09,"sma_20":25.08,"sma_60":24.57,"sma_120":24.58},{"date":"2026-06-26","open":24.81,"high":25.04,"low":24.79,"close":24.81,"volume":14080,"rsi_14":38.33,"sma_20":25.05,"sma_60":24.61,"sma_120":24.57},{"date":"2026-06-29","open":24.93,"high":24.95,"low":24.7,"close":24.83,"volume":4856,"rsi_14":36.32,"sma_20":25.03,"sma_60":24.64,"sma_120":24.57},{"date":"2026-06-30","open":24.94,"high":25.0,"low":24.76,"close":25.0,"volume":47168,"rsi_14":31.96,"sma_20":25.01,"sma_60":24.67,"sma_120":24.57},{"date":"2026-07-01","open":25.07,"high":25.17,"low":24.98,"close":25.06,"volume":5197,"rsi_14":47.97,"sma_20":25.01,"sma_60":24.71,"sma_120":24.57},{"date":"2026-07-02","open":25.19,"high":25.19,"low":25.02,"close":25.13,"volume":8984,"rsi_14":45.76,"sma_20":25.01,"sma_60":24.74,"sma_120":24.57},{"date":"2026-07-06","open":25.13,"high":25.13,"low":24.93,"close":24.93,"volume":879,"rsi_14":52.59,"sma_20":25.01,"sma_60":24.78,"sma_120":24.57},{"date":"2026-07-07","open":25.09,"high":25.12,"low":24.99,"close":25.0,"volume":3364,"rsi_14":52.71,"sma_20":25.0,"sma_60":24.8,"sma_120":24.57},{"date":"2026-07-08","open":25.08,"high":25.08,"low":24.9,"close":24.97,"volume":13330,"rsi_14":56.35,"sma_20":25.0,"sma_60":24.83,"sma_120":24.57},{"date":"2026-07-09","open":25.04,"high":25.05,"low":24.91,"close":24.98,"volume":2821,"rsi_14":55.89,"sma_20":24.99,"sma_60":24.86,"sma_120":24.57},{"date":"2026-07-10","open":25.09,"high":25.09,"low":24.91,"close":24.97,"volume":1196,"rsi_14":47.06,"sma_20":24.98,"sma_60":24.88,"sma_120":24.57},{"date":"2026-07-13","open":25.05,"high":25.08,"low":24.9,"close":25.03,"volume":7968,"rsi_14":50.88,"sma_20":24.97,"sma_60":24.9,"sma_120":24.57},{"date":"2026-07-14","open":25.08,"high":25.13,"low":25.0,"close":25.0,"volume":6609,"rsi_14":45.63,"sma_20":24.97,"sma_60":24.92,"sma_120":24.58},{"date":"2026-07-15","open":25.15,"high":25.19,"low":25.09,"close":25.18,"volume":5438,"rsi_14":51.27,"sma_20":24.98,"sma_60":24.93,"sma_120":24.58},{"date":"2026-07-16","open":25.2,"high":25.2,"low":24.89,"close":25.11,"volume":1081,"rsi_14":59.35,"sma_20":24.99,"sma_60":24.94,"sma_120":24.58},{"date":"2026-07-17","open":25.06,"high":25.2,"low":25.05,"close":25.12,"volume":7636,"rsi_14":62.25,"sma_20":25.0,"sma_60":24.96,"sma_120":24.59},{"date":"2026-07-20","open":25.19,"high":25.2,"low":25.14,"close":25.15,"volume":8205,"rsi_14":65.1,"sma_20":25.01,"sma_60":24.97,"sma_120":24.59},{"date":"2026-07-21","open":25.07,"high":25.07,"low":25.0,"close":25.0,"volume":1193,"rsi_14":52.15,"sma_20":25.02,"sma_60":24.98,"sma_120":24.59},{"date":"2026-07-22","open":25.03,"high":25.13,"low":24.99,"close":24.99,"volume":7058,"rsi_14":46.2,"sma_20":25.01,"sma_60":24.98,"sma_120":24.59},{"date":"2026-07-23","open":24.99,"high":24.99,"low":24.75,"close":24.92,"volume":6303,"rsi_14":39.44,"sma_20":25.0,"sma_60":24.99,"sma_120":24.59},{"date":"2026-07-24","open":24.99,"high":25.0,"low":24.78,"close":24.78,"volume":1537,"rsi_14":46.1,"sma_20":25.0,"sma_60":24.99,"sma_120":24.6},{"date":"2026-07-27","open":25.01,"high":25.04,"low":24.73,"close":24.84,"volume":10754,"rsi_14":42.61,"sma_20":25.0,"sma_60":25.0,"sma_120":24.6},{"date":"2026-07-28","open":24.94,"high":24.94,"low":24.73,"close":24.76,"volume":10671,"rsi_14":38.33,"sma_20":25.0,"sma_60":25.0,"sma_120":24.6},{"date":"2026-07-29","open":24.76,"high":24.79,"low":24.51,"close":24.79,"volume":22180,"rsi_14":34.72,"sma_20":24.98,"sma_60":25.0,"sma_120":24.6},{"date":"2026-07-30","open":24.8,"high":24.8,"low":24.62,"close":24.62,"volume":3291,"rsi_14":34.11,"sma_20":24.96,"sma_60":25.0,"sma_120":24.6},{"date":"2026-07-31","open":24.74,"high":24.79,"low":24.69,"close":24.73,"volume":12115,"rsi_14":35.0,"sma_20":24.94,"sma_60":25.0,"sma_120":24.6},{"date":"2026-08-03","open":24.61,"high":24.79,"low":24.61,"close":24.79,"volume":3737,"rsi_14":35.93,"sma_20":24.93,"sma_60":24.99,"sma_120":24.6},{"date":"2026-08-04","open":24.8,"high":24.8,"low":24.69,"close":24.69,"volume":2419,"rsi_14":27.52,"sma_20":24.92,"sma_60":24.99,"sma_120":24.6},{"date":"2026-08-05","open":24.65,"high":24.79,"low":24.62,"close":24.66,"volume":9953,"rsi_14":30.09,"sma_20":24.91,"sma_60":24.98,"sma_120":24.6},{"date":"2026-08-06","open":24.74,"high":24.74,"low":24.66,"close":24.66,"volume":1188,"rsi_14":27.88,"sma_20":24.89,"sma_60":24.97,"sma_120":24.6},{"date":"2026-08-07","open":24.78,"high":24.79,"low":24.5,"close":24.5,"volume":4979,"rsi_14":22.8,"sma_20":24.87,"sma_60":24.96,"sma_120":24.6},{"date":"2026-08-10","open":24.43,"high":24.62,"low":24.43,"close":24.61,"volume":2849},{"date":"2026-08-11","open":24.68,"high":24.78,"low":24.29,"close":24.4,"volume":10734,"rsi_14":26.22,"sma_20":24.81,"sma_60":24.95,"sma_120":24.59},{"date":"2026-08-12","open":24.57,"high":24.79,"low":24.53,"close":24.67,"volume":10839,"rsi_14":41.83,"sma_20":24.79,"sma_60":24.94,"sma_120":24.59},{"date":"2026-08-13","open":24.77,"high":24.79,"low":24.5,"close":24.79,"volume":9791,"rsi_14":50.33,"sma_20":24.77,"sma_60":24.94,"sma_120":24.59},{"date":"2026-08-14","open":24.8,"high":24.8,"low":24.56,"close":24.73,"volume":10267,"rsi_14":46.36,"sma_20":24.75,"sma_60":24.94,"sma_120":24.58},{"date":"2026-08-17","open":24.73,"high":24.77,"low":24.42,"close":24.69,"volume":9738,"rsi_14":46.05,"sma_20":24.73,"sma_60":24.93,"sma_120":24.58},{"date":"2026-08-18","open":24.61,"high":24.61,"low":24.45,"close":24.59,"volume":7977,"rsi_14":43.51,"sma_20":24.71,"sma_60":24.93,"sma_120":24.58},{"date":"2026-08-19","open":24.56,"high":24.56,"low":24.43,"close":24.5,"volume":9500,"rsi_14":45.89,"sma_20":24.69,"sma_60":24.93,"sma_120":24.57},{"date":"2026-08-20","open":24.37,"high":24.37,"low":23.74,"close":24.09,"volume":31235,"rsi_14":31.82,"sma_20":24.64,"sma_60":24.91,"sma_120":24.56},{"date":"2026-08-21","open":24.09,"high":24.09,"low":23.79,"close":23.95,"volume":8661,"rsi_14":26.74,"sma_20":24.6,"sma_60":24.89,"sma_120":24.55},{"date":"2026-08-24","open":23.96,"high":23.96,"low":23.64,"close":23.85,"volume":11105,"rsi_14":27.17,"sma_20":24.55,"sma_60":24.87,"sma_120":24.54},{"date":"2026-08-25","open":23.89,"high":24.0,"low":23.79,"close":23.97,"volume":23966,"rsi_14":32.12,"sma_20":24.51,"sma_60":24.85,"sma_120":24.54},{"date":"2026-08-26","open":24.0,"high":24.0,"low":23.87,"close":23.99,"volume":7914,"rsi_14":32.82,"sma_20":24.47,"sma_60":24.83,"sma_120":24.53},{"date":"2026-08-27","open":23.98,"high":24.23,"low":23.98,"close":24.1,"volume":3540,"rsi_14":39.47,"sma_20":24.45,"sma_60":24.81,"sma_120":24.52},{"date":"2026-08-28","open":24.38,"high":24.57,"low":23.92,"close":24.05,"volume":3227,"rsi_14":34.41,"sma_20":24.41,"sma_60":24.79,"sma_120":24.51},{"date":"2026-08-31","open":24.65,"high":24.65,"low":23.85,"close":24.21,"volume":14667,"rsi_14":44.69,"sma_20":24.39,"sma_60":24.78,"sma_120":24.5},{"date":"2026-09-01","open":24.21,"high":24.21,"low":23.45,"close":23.79,"volume":13232,"rsi_14":27.32,"sma_20":24.34,"sma_60":24.76,"sma_120":24.49},{"date":"2026-09-02","open":23.88,"high":24.32,"low":23.74,"close":24.09,"volume":7083},{"date":"2026-09-03","open":24.23,"high":24.23,"low":23.94,"close":23.97,"volume":7655,"rsi_14":32.57,"sma_20":24.28,"sma_60":24.72,"sma_120":24.48},{"date":"2026-09-04","open":23.9,"high":23.9,"low":23.56,"close":23.66,"volume":12989,"rsi_14":28.98,"sma_20":24.23,"sma_60":24.69,"sma_120":24.47},{"date":"2026-09-08","open":23.66,"high":24.23,"low":23.66,"close":23.71,"volume":9875,"rsi_14":31.67,"sma_20":24.19,"sma_60":24.67,"sma_120":24.47},{"date":"2026-09-09","open":23.67,"high":24.23,"low":23.66,"close":23.9,"volume":7002,"rsi_14":38.0,"sma_20":24.16,"sma_60":24.65,"sma_120":24.47},{"date":"2026-09-10","open":23.73,"high":24.18,"low":23.65,"close":23.85,"volume":4259,"rsi_14":44.39,"sma_20":24.12,"sma_60":24.63,"sma_120":24.47},{"date":"2026-09-11","open":23.98,"high":23.98,"low":23.65,"close":23.98,"volume":1294,"rsi_14":50.7,"sma_20":24.08,"sma_60":24.62,"sma_120":24.48},{"date":"2026-09-14","open":24.01,"high":24.14,"low":23.8,"close":23.8,"volume":11278,"rsi_14":48.87,"sma_20":24.04,"sma_60":24.6,"sma_120":24.49},{"date":"2026-09-15","open":23.44,"high":24.42,"low":23.25,"close":23.68,"volume":18358,"rsi_14":43.44,"sma_20":23.99,"sma_60":24.58,"sma_120":24.5},{"date":"2026-09-16","open":24.12,"high":24.12,"low":23.42,"close":23.62,"volume":2671,"rsi_14":41.78,"sma_20":23.94,"sma_60":24.56,"sma_120":24.51},{"date":"2026-09-17","open":23.8,"high":23.98,"low":23.79,"close":23.79,"volume":749},{"date":"2026-09-18","open":23.89,"high":24.03,"low":23.63,"close":23.63,"volume":8374,"rsi_14":46.84,"sma_20":23.89,"sma_60":24.51,"sma_120":24.52},{"date":"2026-09-21","open":23.73,"high":23.73,"low":23.3,"close":23.31,"volume":29567,"rsi_14":32.56,"sma_20":23.85,"sma_60":24.48,"sma_120":24.53},{"date":"2026-09-22","open":23.31,"high":23.68,"low":23.31,"close":23.4,"volume":2635},{"date":"2026-09-23","open":23.29,"high":23.62,"low":23.22,"close":23.38,"volume":7141,"rsi_14":31.9,"sma_20":23.8,"sma_60":24.44,"sma_120":24.54},{"date":"2026-09-24","open":23.37,"high":23.8,"low":23.02,"close":23.23,"volume":5789,"rsi_14":31.5,"sma_20":23.76,"sma_60":24.41,"sma_120":24.54},{"date":"2026-09-25","open":23.24,"high":23.5,"low":23.0,"close":23.39,"volume":5218,"rsi_14":42.7,"sma_20":23.72,"sma_60":24.38,"sma_120":24.54},{"date":"2026-09-28","open":23.38,"high":23.82,"low":23.09,"close":23.22,"volume":6237,"rsi_14":37.56,"sma_20":23.68,"sma_60":24.35,"sma_120":24.55},{"date":"2026-09-29","open":22.83,"high":23.51,"low":22.83,"close":23.2,"volume":4111},{"date":"2026-09-30","open":23.29,"high":23.6,"low":22.75,"close":23.41,"volume":12296,"rsi_14":38.77,"sma_20":23.61,"sma_60":24.29,"sma_120":24.55},{"date":"2026-10-01","open":23.37,"high":23.4,"low":23.2,"close":23.4,"volume":4248,"rsi_14":34.24,"sma_20":23.58,"sma_60":24.26,"sma_120":24.55},{"date":"2026-10-02","open":23.37,"high":23.48,"low":23.05,"close":23.14,"volume":8138,"rsi_14":32.81,"sma_20":23.53,"sma_60":24.23,"sma_120":24.54},{"date":"2026-10-05","open":23.18,"high":23.3,"low":22.85,"close":22.85,"volume":5710,"rsi_14":30.14,"sma_20":23.49,"sma_60":24.2,"sma_120":24.54},{"date":"2026-10-06","open":23.0,"high":23.22,"low":22.95,"close":23.07,"volume":2223},{"date":"2026-10-07","open":23.07,"high":23.38,"low":22.59,"close":23.36,"volume":3682,"rsi_14":30.22,"sma_20":23.41,"sma_60":24.13,"sma_120":24.52},{"date":"2026-10-08","open":23.36,"high":23.36,"low":22.33,"close":23.1,"volume":6439,"rsi_14":39.27,"sma_20":23.4,"sma_60":24.1,"sma_120":24.52},{"date":"2026-10-09","open":23.24,"high":23.29,"low":22.45,"close":22.87,"volume":10429,"rsi_14":40.79,"sma_20":23.34,"sma_60":24.07,"sma_120":24.51},{"date":"2026-10-12","open":22.69,"high":23.02,"low":22.69,"close":22.85,"volume":7020,"rsi_14":39.73,"sma_20":23.3,"sma_60":24.03,"sma_120":24.5},{"date":"2026-10-13","open":22.57,"high":23.0,"low":22.57,"close":22.92,"volume":9931,"rsi_14":39.83,"sma_20":23.26,"sma_60":23.99,"sma_120":24.48},{"date":"2026-10-14","open":22.62,"high":23.47,"low":22.62,"close":23.25,"volume":26654,"rsi_14":44.25,"sma_20":23.22,"sma_60":23.96,"sma_120":24.47},{"date":"2026-10-15","open":23.06,"high":23.74,"low":23.06,"close":23.67,"volume":5548,"rsi_14":48.15,"sma_20":23.21,"sma_60":23.93,"sma_120":24.46},{"date":"2026-10-16","open":23.48,"high":23.72,"low":23.25,"close":23.32,"volume":10048,"rsi_14":51.68,"sma_20":23.22,"sma_60":23.91,"sma_120":24.45},{"date":"2026-10-19","open":23.24,"high":23.61,"low":23.15,"close":23.61,"volume":4614,"rsi_14":53.75,"sma_20":23.22,"sma_60":23.89,"sma_120":24.44},{"date":"2026-10-20","open":23.35,"high":23.8,"low":22.91,"close":22.91,"volume":6801,"rsi_14":47.79,"sma_20":23.23,"sma_60":23.87,"sma_120":24.43},{"date":"2026-10-21","open":23.02,"high":23.31,"low":23.02,"close":23.05,"volume":3448,"rsi_14":45.48,"sma_20":23.19,"sma_60":23.83,"sma_120":24.42},{"date":"2026-10-22","open":23.19,"high":23.34,"low":23.18,"close":23.29,"volume":2270,"rsi_14":48.62,"sma_20":23.18,"sma_60":23.8,"sma_120":24.4},{"date":"2026-10-23","open":23.38,"high":23.42,"low":23.31,"close":23.32,"volume":3497,"rsi_14":56.43,"sma_20":23.19,"sma_60":23.79,"sma_120":24.39}],"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"insufficient_data","insufficient_data":true,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"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":"Brookfield Infrastructure Finance ULC","phase":"above-fold","symbol_resolved":true}