{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-22","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-22","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-22","status":"available"},"supply_demand":{"reason":"kr_only","status":"unavailable_market"}},"generated_at":"2026-10-23T09:58:45.498071+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":29.5,"direction":"higher_better","percentile":80},{"name":"영업이익 성장률","unit":"%","value":70.1,"direction":"higher_better","percentile":89}],"summary":"매출 +29.5%","percentile":84},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":66.4,"direction":null,"percentile":66},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":0.8,"direction":"higher_better","percentile":53}],"summary":"RSI 66","percentile":63},"valuation":{"grade":"C","metrics":[],"summary":"PER 27.39x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":7.62,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":63.79,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":51.6,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":4.5,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 7.6%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.34,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":-0.91,"rating":"excellent","direction":"lower_better","percentile":95},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":31.1,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.1,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.3x, 순차입금비율 -0.9x","percentile":69}},"signals":[],"summary":"Brookfield Asset Management Ltd.(BAM)은 Financial Services 섹터 US 시장 종목입니다, 시가총액 760.86억. 현재가 $47.65, 전일 대비 +3.5%, 30일 +0.8%. PER 27.4배 / ROE 7.6%. 기술적 시그널: MACD 골든크로스.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"B","metrics":[{"name":"배당수익률","unit":"%","value":3.78,"direction":"higher_better","percentile":null}],"summary":"배당수익률 3.78%","value_pct":3.78},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":103.5,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":1.0,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":-0.91,"direction":"lower_better","percentile":null}],"summary":"배당성향 104%로 이익을 초과(주의)","percentile":52},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":3.78},"catalysts":["버핏 체크리스트 6/8 통과","전분기 대비 매출 29% 성장"],"portfolio":null,"technical":{"macd":-0.20502732779259958,"grade":"B","trend":"상승","atr_14":1.2325785714285717,"rsi_14":66.39344262295079,"sma_20":45.2675,"sma_60":48.51716666666667,"comment":"상승 추세, RSI 66","analysis":"RSI(14) 66.4로 강세 구간입니다. MACD(-0.21)가 시그널선(-0.59)을 상회합니다(골든크로스). SMA20 45, SMA60 49 — 혼조세입니다. 볼린저밴드 44~47 (현재 위치 128%).","bb_lower":43.748199173961915,"bb_upper":46.78680082603808,"macd_signal":-0.593107815973019},"change_pct":3.45,"chart_data":[{"date":"2024-10-23","open":47.2,"high":47.79,"low":47.16,"close":47.76,"volume":1270505,"rsi_14":70.54,"sma_20":48.65,"sma_60":44.36,"sma_120":41.96},{"date":"2024-10-24","open":48.0,"high":49.63,"low":47.94,"close":49.52,"volume":1915810,"rsi_14":75.29,"sma_20":48.92,"sma_60":44.51,"sma_120":42.07},{"date":"2024-10-25","open":49.7,"high":50.0,"low":49.21,"close":49.47,"volume":867153,"rsi_14":79.55,"sma_20":49.19,"sma_60":44.68,"sma_120":42.18},{"date":"2024-10-28","open":49.61,"high":50.45,"low":49.53,"close":50.34,"volume":974379,"rsi_14":83.18,"sma_20":49.49,"sma_60":44.89,"sma_120":42.29},{"date":"2024-10-29","open":50.16,"high":50.67,"low":49.88,"close":50.49,"volume":1374560,"rsi_14":82.78,"sma_20":49.79,"sma_60":45.13,"sma_120":42.41},{"date":"2024-10-30","open":50.38,"high":51.11,"low":50.17,"close":50.73,"volume":1238608,"rsi_14":82.5,"sma_20":50.09,"sma_60":45.36,"sma_120":42.53},{"date":"2024-10-31","open":50.61,"high":50.61,"low":49.31,"close":50.02,"volume":1164762,"rsi_14":74.18,"sma_20":50.37,"sma_60":45.6,"sma_120":42.64},{"date":"2024-11-01","open":50.52,"high":50.68,"low":50.02,"close":50.16,"volume":1216877,"rsi_14":73.07,"sma_20":50.64,"sma_60":45.82,"sma_120":42.75},{"date":"2024-11-04","open":50.92,"high":54.09,"low":50.36,"close":51.65,"volume":3618573,"rsi_14":80.75,"sma_20":51.02,"sma_60":46.07,"sma_120":42.87},{"date":"2024-11-05","open":51.61,"high":53.62,"low":51.6,"close":52.4,"volume":2071534,"rsi_14":79.03,"sma_20":51.44,"sma_60":46.35,"sma_120":43.0},{"date":"2024-11-06","open":53.92,"high":54.03,"low":52.49,"close":53.71,"volume":1729246,"rsi_14":80.37,"sma_20":51.92,"sma_60":46.63,"sma_120":43.15},{"date":"2024-11-07","open":53.87,"high":54.2,"low":52.42,"close":52.73,"volume":1603295,"rsi_14":71.28,"sma_20":52.33,"sma_60":46.88,"sma_120":43.27},{"date":"2024-11-08","open":52.81,"high":53.31,"low":52.59,"close":53.18,"volume":730200,"rsi_14":76.22,"sma_20":52.72,"sma_60":47.14,"sma_120":43.41},{"date":"2024-11-11","open":53.87,"high":54.69,"low":53.47,"close":54.5,"volume":648283,"rsi_14":83.26,"sma_20":53.15,"sma_60":47.42,"sma_120":43.55},{"date":"2024-11-12","open":54.51,"high":55.19,"low":53.44,"close":53.67,"volume":687603,"rsi_14":76.73,"sma_20":53.56,"sma_60":47.69,"sma_120":43.69},{"date":"2024-11-13","open":53.79,"high":54.12,"low":53.2,"close":53.35,"volume":662472,"rsi_14":69.93,"sma_20":53.88,"sma_60":47.97,"sma_120":43.84},{"date":"2024-11-14","open":53.26,"high":53.99,"low":52.84,"close":52.87,"volume":709269,"rsi_14":66.92,"sma_20":54.13,"sma_60":48.23,"sma_120":43.97},{"date":"2024-11-15","open":52.53,"high":52.99,"low":52.43,"close":52.59,"volume":735861,"rsi_14":61.89,"sma_20":54.34,"sma_60":48.5,"sma_120":44.1},{"date":"2024-11-18","open":52.37,"high":52.59,"low":51.71,"close":52.31,"volume":997169,"rsi_14":59.47,"sma_20":54.56,"sma_60":48.73,"sma_120":44.25},{"date":"2024-11-19","open":51.93,"high":52.54,"low":51.71,"close":52.47,"volume":968377,"rsi_14":59.11,"sma_20":54.82,"sma_60":48.96,"sma_120":44.38},{"date":"2024-11-20","open":52.61,"high":52.76,"low":51.45,"close":51.86,"volume":987581,"rsi_14":59.82,"sma_20":55.04,"sma_60":49.18,"sma_120":44.51},{"date":"2024-11-21","open":51.98,"high":52.63,"low":51.57,"close":52.39,"volume":699082,"rsi_14":61.41,"sma_20":55.19,"sma_60":49.42,"sma_120":44.65},{"date":"2024-11-22","open":52.47,"high":52.74,"low":52.15,"close":52.31,"volume":1036222,"rsi_14":53.93,"sma_20":55.34,"sma_60":49.66,"sma_120":44.78},{"date":"2024-11-25","open":53.27,"high":53.59,"low":52.81,"close":52.91,"volume":990622,"rsi_14":53.09,"sma_20":55.48,"sma_60":49.92,"sma_120":44.92},{"date":"2024-11-26","open":52.57,"high":54.72,"low":52.42,"close":54.51,"volume":1247596,"rsi_14":54.7,"sma_20":55.69,"sma_60":50.2,"sma_120":45.08},{"date":"2024-11-27","open":54.68,"high":55.0,"low":53.64,"close":54.0,"volume":666523,"rsi_14":57.83,"sma_20":55.87,"sma_60":50.48,"sma_120":45.24},{"date":"2024-11-29","open":54.35,"high":54.65,"low":54.01,"close":54.26,"volume":330717,"rsi_14":54.7,"sma_20":56.07,"sma_60":50.75,"sma_120":45.4},{"date":"2024-12-02","open":54.58,"high":54.83,"low":53.43,"close":54.17,"volume":1547134,"rsi_14":44.62,"sma_20":56.26,"sma_60":51.02,"sma_120":45.56},{"date":"2024-12-03","open":54.13,"high":54.96,"low":54.13,"close":54.38,"volume":1431465,"rsi_14":52.97,"sma_20":56.39,"sma_60":51.27,"sma_120":45.72},{"date":"2024-12-04","open":54.66,"high":55.03,"low":54.23,"close":54.57,"volume":523391,"rsi_14":57.47,"sma_20":56.49,"sma_60":51.52,"sma_120":45.88},{"date":"2024-12-05","open":54.57,"high":55.16,"low":54.26,"close":54.86,"volume":1162178,"rsi_14":64.63,"sma_20":56.53,"sma_60":51.74,"sma_120":46.05},{"date":"2024-12-06","open":54.87,"high":55.18,"low":54.3,"close":54.63,"volume":591459,"rsi_14":65.29,"sma_20":56.61,"sma_60":51.96,"sma_120":46.21},{"date":"2024-12-09","open":54.74,"high":55.53,"low":54.35,"close":54.49,"volume":1424708,"rsi_14":67.02,"sma_20":56.66,"sma_60":52.16,"sma_120":46.37},{"date":"2024-12-10","open":54.53,"high":54.88,"low":54.17,"close":54.35,"volume":624875,"rsi_14":64.25,"sma_20":56.63,"sma_60":52.37,"sma_120":46.53},{"date":"2024-12-11","open":54.99,"high":56.56,"low":54.6,"close":56.07,"volume":914035,"rsi_14":79.8,"sma_20":56.74,"sma_60":52.59,"sma_120":46.71},{"date":"2024-12-12","open":55.83,"high":56.25,"low":54.72,"close":54.85,"volume":565856,"rsi_14":64.68,"sma_20":56.8,"sma_60":52.79,"sma_120":46.87},{"date":"2024-12-13","open":54.85,"high":54.88,"low":54.28,"close":54.52,"volume":392472,"rsi_14":62.53,"sma_20":56.87,"sma_60":52.95,"sma_120":47.03},{"date":"2024-12-16","open":54.69,"high":55.98,"low":54.54,"close":55.76,"volume":720105,"rsi_14":65.49,"sma_20":57.02,"sma_60":53.15,"sma_120":47.2},{"date":"2024-12-17","open":55.33,"high":55.86,"low":54.59,"close":54.93,"volume":630134,"rsi_14":50.33,"sma_20":57.14,"sma_60":53.34,"sma_120":47.37},{"date":"2024-12-18","open":54.85,"high":55.02,"low":51.01,"close":51.07,"volume":1378157,"rsi_14":34.53,"sma_20":57.04,"sma_60":53.45,"sma_120":47.5},{"date":"2024-12-19","open":52.06,"high":52.63,"low":51.36,"close":51.47,"volume":914751,"rsi_14":37.22,"sma_20":57.0,"sma_60":53.57,"sma_120":47.64},{"date":"2024-12-20","open":51.08,"high":52.19,"low":50.07,"close":51.66,"volume":1115144,"rsi_14":38.62,"sma_20":56.95,"sma_60":53.69,"sma_120":47.77},{"date":"2024-12-23","open":51.59,"high":52.06,"low":51.01,"close":51.98,"volume":739080,"rsi_14":39.2,"sma_20":56.91,"sma_60":53.81,"sma_120":47.9},{"date":"2024-12-24","open":51.93,"high":52.65,"low":51.7,"close":52.65,"volume":267849,"rsi_14":41.69,"sma_20":56.88,"sma_60":53.95,"sma_120":48.04},{"date":"2024-12-26","open":52.51,"high":52.74,"low":52.15,"close":52.56,"volume":288345,"rsi_14":39.92,"sma_20":56.76,"sma_60":54.08,"sma_120":48.19},{"date":"2024-12-27","open":52.07,"high":52.29,"low":51.43,"close":51.87,"volume":446606,"rsi_14":38.35,"sma_20":56.63,"sma_60":54.19,"sma_120":48.33},{"date":"2024-12-30","open":51.74,"high":52.07,"low":50.72,"close":51.82,"volume":523056,"rsi_14":38.66,"sma_20":56.5,"sma_60":54.31,"sma_120":48.46},{"date":"2024-12-31","open":51.92,"high":52.02,"low":51.35,"close":51.44,"volume":462784,"rsi_14":37.9,"sma_20":56.35,"sma_60":54.42,"sma_120":48.57},{"date":"2025-01-02","open":51.61,"high":52.2,"low":51.11,"close":51.58,"volume":562659,"rsi_14":28.44,"sma_20":56.21,"sma_60":54.54,"sma_120":48.69},{"date":"2025-01-03","open":51.99,"high":52.39,"low":51.38,"close":51.91,"volume":829919,"rsi_14":34.53,"sma_20":56.07,"sma_60":54.67,"sma_120":48.8},{"date":"2025-01-06","open":52.46,"high":52.51,"low":51.18,"close":52.03,"volume":1009291,"rsi_14":36.63,"sma_20":55.92,"sma_60":54.79,"sma_120":48.9},{"date":"2025-01-07","open":52.35,"high":52.94,"low":50.79,"close":51.24,"volume":946173,"rsi_14":24.46,"sma_20":55.74,"sma_60":54.89,"sma_120":49.01},{"date":"2025-01-08","open":51.24,"high":52.96,"low":50.64,"close":52.88,"volume":1039585,"rsi_14":39.43,"sma_20":55.66,"sma_60":55.01,"sma_120":49.13},{"date":"2025-01-10","open":52.49,"high":52.49,"low":49.4,"close":49.43,"volume":1972495,"rsi_14":41.13,"sma_20":55.4,"sma_60":55.06,"sma_120":49.22},{"date":"2025-01-13","open":48.67,"high":49.33,"low":47.76,"close":49.33,"volume":3339241,"rsi_14":38.03,"sma_20":55.04,"sma_60":55.11,"sma_120":49.3},{"date":"2025-01-14","open":49.6,"high":50.43,"low":49.33,"close":50.31,"volume":1207938,"rsi_14":43.09,"sma_20":54.8,"sma_60":55.16,"sma_120":49.39},{"date":"2025-01-15","open":51.84,"high":52.06,"low":50.9,"close":51.38,"volume":812033,"rsi_14":47.15,"sma_20":54.64,"sma_60":55.21,"sma_120":49.5},{"date":"2025-01-16","open":51.26,"high":52.41,"low":51.05,"close":52.25,"volume":762235,"rsi_14":48.14,"sma_20":54.45,"sma_60":55.27,"sma_120":49.61},{"date":"2025-01-17","open":52.44,"high":53.07,"low":52.4,"close":52.75,"volume":550375,"rsi_14":50.85,"sma_20":54.34,"sma_60":55.35,"sma_120":49.72},{"date":"2025-01-21","open":53.19,"high":54.09,"low":52.88,"close":53.97,"volume":558994,"rsi_14":59.01,"sma_20":54.49,"sma_60":55.45,"sma_120":49.84},{"date":"2025-01-22","open":54.13,"high":54.31,"low":53.85,"close":54.23,"volume":1586235,"rsi_14":60.16,"sma_20":54.64,"sma_60":55.56,"sma_120":49.96},{"date":"2025-01-23","open":53.86,"high":55.4,"low":53.86,"close":55.38,"volume":979132,"rsi_14":65.59,"sma_20":54.83,"sma_60":55.66,"sma_120":50.08},{"date":"2025-01-24","open":55.48,"high":57.06,"low":55.44,"close":56.92,"volume":1934039,"rsi_14":69.01,"sma_20":55.09,"sma_60":55.78,"sma_120":50.23},{"date":"2025-01-27","open":55.63,"high":56.43,"low":55.21,"close":56.33,"volume":1742426,"rsi_14":65.47,"sma_20":55.29,"sma_60":55.88,"sma_120":50.39},{"date":"2025-01-28","open":56.38,"high":58.15,"low":55.85,"close":57.99,"volume":1700147,"rsi_14":68.82,"sma_20":55.57,"sma_60":56.01,"sma_120":50.57},{"date":"2025-01-29","open":58.03,"high":58.39,"low":57.61,"close":58.25,"volume":1268224,"rsi_14":72.89,"sma_20":55.91,"sma_60":56.13,"sma_120":50.74},{"date":"2025-01-30","open":59.08,"high":59.43,"low":57.34,"close":57.71,"volume":1012537,"rsi_14":66.98,"sma_20":56.22,"sma_60":56.26,"sma_120":50.93},{"date":"2025-01-31","open":57.91,"high":58.44,"low":56.58,"close":56.8,"volume":1750121,"rsi_14":81.6,"sma_20":56.5,"sma_60":56.37,"sma_120":51.1},{"date":"2025-02-03","open":54.75,"high":55.73,"low":54.02,"close":55.24,"volume":1205469,"rsi_14":72.56,"sma_20":56.69,"sma_60":56.43,"sma_120":51.25},{"date":"2025-02-04","open":55.73,"high":55.84,"low":54.22,"close":54.23,"volume":1422026,"rsi_14":64.93,"sma_20":56.81,"sma_60":56.46,"sma_120":51.4},{"date":"2025-02-05","open":54.62,"high":54.86,"low":53.38,"close":54.78,"volume":1373085,"rsi_14":63.48,"sma_20":56.96,"sma_60":56.47,"sma_120":51.55},{"date":"2025-02-06","open":55.32,"high":55.62,"low":54.5,"close":54.95,"volume":1418084,"rsi_14":61.35,"sma_20":57.15,"sma_60":56.5,"sma_120":51.69},{"date":"2025-02-07","open":55.13,"high":55.68,"low":54.74,"close":54.97,"volume":2027866,"rsi_14":59.72,"sma_20":57.26,"sma_60":56.53,"sma_120":51.83},{"date":"2025-02-10","open":55.55,"high":55.55,"low":54.29,"close":54.65,"volume":1406839,"rsi_14":53.24,"sma_20":57.54,"sma_60":56.52,"sma_120":51.97},{"date":"2025-02-11","open":54.24,"high":54.24,"low":52.5,"close":52.83,"volume":1965353,"rsi_14":44.19,"sma_20":57.72,"sma_60":56.5,"sma_120":52.1},{"date":"2025-02-12","open":52.86,"high":52.86,"low":51.72,"close":52.32,"volume":2489432,"rsi_14":36.65,"sma_20":57.83,"sma_60":56.48,"sma_120":52.22},{"date":"2025-02-13","open":52.53,"high":54.74,"low":52.53,"close":54.65,"volume":3590404,"rsi_14":40.73,"sma_20":58.0,"sma_60":56.5,"sma_120":52.37},{"date":"2025-02-14","open":55.42,"high":56.84,"low":55.3,"close":56.8,"volume":1928739,"rsi_14":51.69,"sma_20":58.24,"sma_60":56.57,"sma_120":52.53},{"date":"2025-02-18","open":56.88,"high":57.74,"low":56.82,"close":57.66,"volume":1411186,"rsi_14":48.72,"sma_20":58.5,"sma_60":56.66,"sma_120":52.69},{"date":"2025-02-19","open":57.4,"high":57.93,"low":56.47,"close":57.61,"volume":1596937,"rsi_14":47.51,"sma_20":58.69,"sma_60":56.74,"sma_120":52.85},{"date":"2025-02-20","open":57.8,"high":58.35,"low":56.37,"close":57.24,"volume":1378799,"rsi_14":48.16,"sma_20":58.85,"sma_60":56.83,"sma_120":53.0},{"date":"2025-02-21","open":57.67,"high":57.67,"low":55.24,"close":55.6,"volume":2416073,"rsi_14":45.52,"sma_20":58.86,"sma_60":56.88,"sma_120":53.15},{"date":"2025-02-24","open":55.68,"high":56.06,"low":54.23,"close":55.12,"volume":1157748,"rsi_14":49.5,"sma_20":58.77,"sma_60":56.92,"sma_120":53.29},{"date":"2025-02-25","open":55.0,"high":55.1,"low":52.76,"close":54.01,"volume":1529925,"rsi_14":49.12,"sma_20":58.64,"sma_60":56.94,"sma_120":53.43},{"date":"2025-02-26","open":54.12,"high":55.06,"low":53.69,"close":54.52,"volume":991109,"rsi_14":48.92,"sma_20":58.46,"sma_60":56.93,"sma_120":53.57},{"date":"2025-02-27","open":54.71,"high":54.85,"low":53.26,"close":53.36,"volume":1237016,"rsi_14":44.01,"sma_20":58.2,"sma_60":56.91,"sma_120":53.7},{"date":"2025-02-28","open":53.32,"high":54.13,"low":52.77,"close":54.13,"volume":2201814,"rsi_14":45.37,"sma_20":57.99,"sma_60":56.9,"sma_120":53.83},{"date":"2025-03-03","open":54.5,"high":55.16,"low":52.46,"close":53.06,"volume":1491092,"rsi_14":43.04,"sma_20":57.78,"sma_60":56.88,"sma_120":53.95},{"date":"2025-03-04","open":52.12,"high":52.42,"low":49.85,"close":50.23,"volume":2511738,"rsi_14":40.27,"sma_20":57.49,"sma_60":56.8,"sma_120":54.03},{"date":"2025-03-05","open":50.48,"high":51.72,"low":50.32,"close":51.64,"volume":1184514,"rsi_14":46.64,"sma_20":57.33,"sma_60":56.74,"sma_120":54.13},{"date":"2025-03-06","open":49.85,"high":49.99,"low":47.76,"close":48.12,"volume":3901278,"rsi_14":30.19,"sma_20":56.96,"sma_60":56.61,"sma_120":54.18},{"date":"2025-03-07","open":47.7,"high":47.7,"low":45.27,"close":46.51,"volume":5126119,"rsi_14":18.45,"sma_20":56.5,"sma_60":56.46,"sma_120":54.21},{"date":"2025-03-10","open":45.38,"high":45.74,"low":43.98,"close":44.86,"volume":2811852,"rsi_14":12.75,"sma_20":55.95,"sma_60":56.29,"sma_120":54.23},{"date":"2025-03-11","open":44.81,"high":45.61,"low":44.33,"close":44.69,"volume":2700194,"rsi_14":12.66,"sma_20":55.4,"sma_60":56.11,"sma_120":54.24},{"date":"2025-03-12","open":45.91,"high":46.15,"low":44.56,"close":45.45,"volume":1740447,"rsi_14":16.57,"sma_20":55.0,"sma_60":55.92,"sma_120":54.26},{"date":"2025-03-13","open":45.32,"high":45.38,"low":43.45,"close":43.65,"volume":3674466,"rsi_14":16.43,"sma_20":54.52,"sma_60":55.72,"sma_120":54.26},{"date":"2025-03-14","open":44.67,"high":44.95,"low":44.1,"close":44.9,"volume":1836184,"rsi_14":22.3,"sma_20":53.99,"sma_60":55.54,"sma_120":54.25},{"date":"2025-03-17","open":44.9,"high":46.11,"low":44.9,"close":45.87,"volume":1376022,"rsi_14":27.53,"sma_20":53.4,"sma_60":55.36,"sma_120":54.26},{"date":"2025-03-18","open":45.78,"high":46.51,"low":45.47,"close":46.38,"volume":1449881,"rsi_14":27.57,"sma_20":52.78,"sma_60":55.21,"sma_120":54.27},{"date":"2025-03-19","open":46.34,"high":47.96,"low":45.87,"close":47.54,"volume":1523643,"rsi_14":33.65,"sma_20":52.23,"sma_60":55.14,"sma_120":54.29},{"date":"2025-03-20","open":46.59,"high":47.77,"low":46.5,"close":47.22,"volume":1753916,"rsi_14":31.84,"sma_20":51.69,"sma_60":55.06,"sma_120":54.31},{"date":"2025-03-21","open":46.4,"high":47.43,"low":46.08,"close":47.39,"volume":1636365,"rsi_14":34.37,"sma_20":51.23,"sma_60":54.98,"sma_120":54.33},{"date":"2025-03-24","open":48.25,"high":49.37,"low":48.21,"close":49.21,"volume":1592723,"rsi_14":47.04,"sma_20":50.9,"sma_60":54.92,"sma_120":54.37},{"date":"2025-03-25","open":49.37,"high":49.79,"low":48.73,"close":49.5,"volume":1098898,"rsi_14":43.34,"sma_20":50.64,"sma_60":54.86,"sma_120":54.4},{"date":"2025-03-26","open":49.52,"high":49.91,"low":48.1,"close":48.43,"volume":1137652,"rsi_14":51.13,"sma_20":50.3,"sma_60":54.78,"sma_120":54.43},{"date":"2025-03-27","open":47.98,"high":48.72,"low":47.54,"close":48.23,"volume":983778,"rsi_14":57.08,"sma_20":50.01,"sma_60":54.71,"sma_120":54.45},{"date":"2025-03-28","open":47.81,"high":48.29,"low":46.18,"close":46.4,"volume":2826418,"rsi_14":56.24,"sma_20":49.61,"sma_60":54.61,"sma_120":54.46},{"date":"2025-03-31","open":45.4,"high":46.52,"low":44.48,"close":46.35,"volume":2559984,"rsi_14":56.81,"sma_20":49.26,"sma_60":54.51,"sma_120":54.47},{"date":"2025-04-01","open":46.33,"high":47.58,"low":45.77,"close":47.36,"volume":1791509,"rsi_14":57.64,"sma_20":49.11,"sma_60":54.43,"sma_120":54.48},{"date":"2025-04-02","open":46.48,"high":48.63,"low":46.33,"close":48.61,"volume":1370608,"rsi_14":70.84,"sma_20":48.95,"sma_60":54.37,"sma_120":54.52},{"date":"2025-04-03","open":45.92,"high":46.94,"low":44.82,"close":45.02,"volume":3345298,"rsi_14":50.44,"sma_20":48.79,"sma_60":54.24,"sma_120":54.51},{"date":"2025-04-04","open":43.1,"high":43.93,"low":40.48,"close":42.32,"volume":2754198,"rsi_14":38.9,"sma_20":48.57,"sma_60":54.07,"sma_120":54.48},{"date":"2025-04-07","open":40.2,"high":44.78,"low":40.11,"close":41.66,"volume":4505792,"rsi_14":35.35,"sma_20":48.4,"sma_60":53.87,"sma_120":54.44},{"date":"2025-04-08","open":43.9,"high":44.33,"low":40.43,"close":41.04,"volume":4711865,"rsi_14":29.16,"sma_20":48.21,"sma_60":53.72,"sma_120":54.39},{"date":"2025-04-09","open":40.32,"high":46.56,"low":39.97,"close":44.99,"volume":7011733,"rsi_14":44.2,"sma_20":48.19,"sma_60":53.64,"sma_120":54.38},{"date":"2025-04-10","open":45.22,"high":45.22,"low":42.95,"close":44.09,"volume":3056559,"rsi_14":41.72,"sma_20":48.21,"sma_60":53.52,"sma_120":54.34},{"date":"2025-04-11","open":44.09,"high":45.5,"low":43.37,"close":45.26,"volume":1751936,"rsi_14":39.75,"sma_20":48.23,"sma_60":53.41,"sma_120":54.31},{"date":"2025-04-14","open":46.23,"high":46.64,"low":45.65,"close":46.24,"volume":1690402,"rsi_14":41.83,"sma_20":48.25,"sma_60":53.3,"sma_120":54.28},{"date":"2025-04-15","open":46.32,"high":47.43,"low":46.23,"close":46.62,"volume":1390637,"rsi_14":45.31,"sma_20":48.26,"sma_60":53.18,"sma_120":54.26},{"date":"2025-04-16","open":46.26,"high":46.56,"low":45.16,"close":45.91,"volume":1453244,"rsi_14":44.15,"sma_20":48.18,"sma_60":53.03,"sma_120":54.24},{"date":"2025-04-17","open":46.37,"high":46.93,"low":45.99,"close":46.49,"volume":1224265,"rsi_14":50.23,"sma_20":48.14,"sma_60":52.89,"sma_120":54.23},{"date":"2025-04-21","open":46.22,"high":46.3,"low":44.79,"close":45.23,"volume":1489670,"rsi_14":47.16,"sma_20":48.03,"sma_60":52.71,"sma_120":54.18},{"date":"2025-04-22","open":46.12,"high":47.4,"low":45.85,"close":47.33,"volume":1413750,"rsi_14":49.93,"sma_20":47.93,"sma_60":52.53,"sma_120":54.16},{"date":"2025-04-23","open":48.86,"high":49.79,"low":48.3,"close":48.4,"volume":1729228,"rsi_14":49.49,"sma_20":47.87,"sma_60":52.39,"sma_120":54.13},{"date":"2025-04-24","open":48.69,"high":50.22,"low":48.43,"close":50.16,"volume":1432783,"rsi_14":63.65,"sma_20":47.96,"sma_60":52.24,"sma_120":54.12},{"date":"2025-04-25","open":50.1,"high":50.94,"low":49.96,"close":50.66,"volume":1753878,"rsi_14":75.12,"sma_20":48.09,"sma_60":52.1,"sma_120":54.12},{"date":"2025-04-28","open":50.84,"high":51.81,"low":50.39,"close":50.96,"volume":1651121,"rsi_14":78.62,"sma_20":48.33,"sma_60":51.98,"sma_120":54.12},{"date":"2025-04-29","open":50.75,"high":51.64,"low":50.31,"close":51.49,"volume":1668385,"rsi_14":82.31,"sma_20":48.59,"sma_60":51.88,"sma_120":54.12},{"date":"2025-04-30","open":50.98,"high":51.17,"low":49.97,"close":51.02,"volume":2443884,"rsi_14":73.78,"sma_20":48.79,"sma_60":51.8,"sma_120":54.11},{"date":"2025-05-01","open":51.05,"high":51.97,"low":50.78,"close":50.94,"volume":2002728,"rsi_14":78.82,"sma_20":48.91,"sma_60":51.73,"sma_120":54.09},{"date":"2025-05-02","open":51.65,"high":52.81,"low":51.65,"close":52.39,"volume":2440669,"rsi_14":79.31,"sma_20":49.29,"sma_60":51.68,"sma_120":54.07},{"date":"2025-05-05","open":52.02,"high":52.37,"low":51.44,"close":51.6,"volume":3165354,"rsi_14":72.36,"sma_20":49.78,"sma_60":51.62,"sma_120":54.06},{"date":"2025-05-06","open":50.58,"high":52.77,"low":50.12,"close":52.66,"volume":3405463,"rsi_14":73.85,"sma_20":50.35,"sma_60":51.57,"sma_120":54.05},{"date":"2025-05-07","open":52.61,"high":53.91,"low":52.61,"close":53.4,"volume":2414465,"rsi_14":79.49,"sma_20":51.0,"sma_60":51.54,"sma_120":54.03},{"date":"2025-05-08","open":53.74,"high":54.98,"low":53.19,"close":54.41,"volume":2397445,"rsi_14":80.17,"sma_20":51.49,"sma_60":51.56,"sma_120":54.03},{"date":"2025-05-09","open":54.65,"high":54.91,"low":53.8,"close":53.9,"volume":1628233,"rsi_14":85.01,"sma_20":52.0,"sma_60":51.58,"sma_120":54.03},{"date":"2025-05-12","open":56.02,"high":56.07,"low":54.32,"close":54.98,"volume":2292553,"rsi_14":83.67,"sma_20":52.51,"sma_60":51.58,"sma_120":54.04},{"date":"2025-05-13","open":55.4,"high":56.15,"low":54.78,"close":55.8,"volume":1542490,"rsi_14":83.29,"sma_20":53.01,"sma_60":51.55,"sma_120":54.06},{"date":"2025-05-14","open":55.95,"high":56.57,"low":55.8,"close":56.37,"volume":1613812,"rsi_14":81.29,"sma_20":53.52,"sma_60":51.52,"sma_120":54.09},{"date":"2025-05-15","open":56.3,"high":57.04,"low":55.86,"close":56.97,"volume":1794437,"rsi_14":81.49,"sma_20":54.1,"sma_60":51.5,"sma_120":54.12},{"date":"2025-05-16","open":57.4,"high":57.59,"low":57.01,"close":57.1,"volume":4782738,"rsi_14":81.17,"sma_20":54.65,"sma_60":51.49,"sma_120":54.16},{"date":"2025-05-19","open":56.2,"high":56.96,"low":56.13,"close":56.68,"volume":1260189,"rsi_14":76.62,"sma_20":55.25,"sma_60":51.5,"sma_120":54.19},{"date":"2025-05-20","open":56.45,"high":56.95,"low":56.03,"close":56.28,"volume":1480823,"rsi_14":77.15,"sma_20":55.72,"sma_60":51.52,"sma_120":54.22},{"date":"2025-05-21","open":55.8,"high":55.96,"low":54.65,"close":54.82,"volume":1885882,"rsi_14":67.59,"sma_20":56.05,"sma_60":51.52,"sma_120":54.23},{"date":"2025-05-22","open":54.61,"high":55.07,"low":54.3,"close":54.76,"volume":1768894,"rsi_14":62.3,"sma_20":56.29,"sma_60":51.52,"sma_120":54.23},{"date":"2025-05-23","open":53.99,"high":54.67,"low":53.99,"close":54.11,"volume":1923629,"rsi_14":63.24,"sma_20":56.47,"sma_60":51.53,"sma_120":54.22},{"date":"2025-05-27","open":54.74,"high":55.12,"low":54.36,"close":55.07,"volume":2143691,"rsi_14":62.83,"sma_20":56.69,"sma_60":51.54,"sma_120":54.22},{"date":"2025-05-28","open":55.01,"high":55.01,"low":53.76,"close":53.78,"volume":1917632,"rsi_14":51.92,"sma_20":56.81,"sma_60":51.55,"sma_120":54.22},{"date":"2025-05-29","open":54.39,"high":54.53,"low":53.28,"close":53.35,"volume":1839139,"rsi_14":44.33,"sma_20":56.93,"sma_60":51.61,"sma_120":54.2},{"date":"2025-05-30","open":53.34,"high":54.23,"low":52.83,"close":54.1,"volume":5940310,"rsi_14":48.75,"sma_20":57.07,"sma_60":51.64,"sma_120":54.19},{"date":"2025-06-02","open":53.8,"high":54.16,"low":53.02,"close":54.09,"volume":2931149,"rsi_14":41.86,"sma_20":57.14,"sma_60":51.74,"sma_120":54.18},{"date":"2025-06-03","open":54.09,"high":54.9,"low":53.93,"close":54.43,"volume":1500986,"rsi_14":38.22,"sma_20":57.27,"sma_60":51.87,"sma_120":54.17},{"date":"2025-06-04","open":54.63,"high":54.75,"low":54.24,"close":54.57,"volume":1625427,"rsi_14":34.53,"sma_20":57.34,"sma_60":52.03,"sma_120":54.16},{"date":"2025-06-05","open":54.74,"high":54.9,"low":54.19,"close":54.57,"volume":1762759,"rsi_14":28.55,"sma_20":57.38,"sma_60":52.2,"sma_120":54.16},{"date":"2025-06-06","open":55.03,"high":55.58,"low":54.96,"close":55.48,"volume":1996239,"rsi_14":36.06,"sma_20":57.42,"sma_60":52.36,"sma_120":54.14},{"date":"2025-06-09","open":55.61,"high":55.68,"low":52.64,"close":53.09,"volume":6100577,"rsi_14":28.51,"sma_20":57.35,"sma_60":52.52,"sma_120":54.12},{"date":"2025-06-10","open":53.09,"high":53.88,"low":52.81,"close":53.76,"volume":2763494,"rsi_14":34.7,"sma_20":57.27,"sma_60":52.67,"sma_120":54.11},{"date":"2025-06-11","open":53.92,"high":54.55,"low":53.52,"close":53.79,"volume":1556864,"rsi_14":41.1,"sma_20":57.14,"sma_60":52.8,"sma_120":54.08},{"date":"2025-06-12","open":53.67,"high":54.18,"low":53.52,"close":54.14,"volume":1303967,"rsi_14":43.78,"sma_20":57.0,"sma_60":52.93,"sma_120":54.07},{"date":"2025-06-13","open":53.26,"high":53.45,"low":52.55,"close":52.65,"volume":1238987,"rsi_14":39.9,"sma_20":56.75,"sma_60":53.01,"sma_120":54.07},{"date":"2025-06-16","open":53.2,"high":53.89,"low":52.82,"close":52.87,"volume":1440255,"rsi_14":34.71,"sma_20":56.51,"sma_60":53.1,"sma_120":54.08},{"date":"2025-06-17","open":52.56,"high":52.95,"low":51.75,"close":52.06,"volume":1597123,"rsi_14":36.82,"sma_20":56.25,"sma_60":53.17,"sma_120":54.08},{"date":"2025-06-18","open":52.34,"high":53.2,"low":52.21,"close":52.69,"volume":1353128,"rsi_14":43.5,"sma_20":56.04,"sma_60":53.23,"sma_120":54.07},{"date":"2025-06-20","open":53.31,"high":53.38,"low":52.39,"close":52.41,"volume":1526476,"rsi_14":39.79,"sma_20":55.89,"sma_60":53.27,"sma_120":54.06},{"date":"2025-06-23","open":52.07,"high":52.6,"low":50.89,"close":52.08,"volume":1793478,"rsi_14":38.31,"sma_20":55.73,"sma_60":53.33,"sma_120":54.05},{"date":"2025-06-24","open":52.84,"high":53.86,"low":52.64,"close":53.69,"volume":1675217,"rsi_14":46.28,"sma_20":55.68,"sma_60":53.42,"sma_120":54.06},{"date":"2025-06-25","open":53.87,"high":53.87,"low":52.42,"close":52.44,"volume":2341621,"rsi_14":40.28,"sma_20":55.53,"sma_60":53.51,"sma_120":54.06},{"date":"2025-06-26","open":52.62,"high":53.38,"low":52.54,"close":53.15,"volume":2781283,"rsi_14":43.93,"sma_20":55.47,"sma_60":53.63,"sma_120":54.07},{"date":"2025-06-27","open":53.26,"high":54.17,"low":52.77,"close":53.15,"volume":23014754,"rsi_14":39.21,"sma_20":55.44,"sma_60":53.72,"sma_120":54.07},{"date":"2025-06-30","open":53.18,"high":53.46,"low":52.7,"close":53.31,"volume":1782856,"rsi_14":51.3,"sma_20":55.4,"sma_60":53.79,"sma_120":54.08},{"date":"2025-07-01","open":52.96,"high":53.38,"low":52.28,"close":52.98,"volume":1430180,"rsi_14":45.23,"sma_20":55.34,"sma_60":53.92,"sma_120":54.08},{"date":"2025-07-02","open":52.76,"high":53.56,"low":52.31,"close":53.56,"volume":2151503,"rsi_14":48.68,"sma_20":55.3,"sma_60":54.11,"sma_120":54.09},{"date":"2025-07-03","open":53.88,"high":54.82,"low":53.87,"close":54.78,"volume":1432599,"rsi_14":53.36,"sma_20":55.31,"sma_60":54.33,"sma_120":54.1},{"date":"2025-07-07","open":54.59,"high":55.02,"low":53.21,"close":53.53,"volume":1578574,"rsi_14":54.68,"sma_20":55.25,"sma_60":54.54,"sma_120":54.13},{"date":"2025-07-08","open":53.57,"high":53.65,"low":52.76,"close":53.28,"volume":1866894,"rsi_14":52.15,"sma_20":55.14,"sma_60":54.68,"sma_120":54.16},{"date":"2025-07-09","open":53.61,"high":54.42,"low":53.47,"close":53.88,"volume":2316716,"rsi_14":59.85,"sma_20":55.18,"sma_60":54.84,"sma_120":54.18},{"date":"2025-07-10","open":53.97,"high":55.04,"low":53.64,"close":54.55,"volume":1469781,"rsi_14":60.06,"sma_20":55.22,"sma_60":55.0,"sma_120":54.2},{"date":"2025-07-11","open":54.0,"high":54.19,"low":53.52,"close":54.12,"volume":1402264,"rsi_14":59.08,"sma_20":55.24,"sma_60":55.13,"sma_120":54.21},{"date":"2025-07-14","open":54.22,"high":55.04,"low":53.9,"close":54.99,"volume":1678940,"rsi_14":64.6,"sma_20":55.28,"sma_60":55.27,"sma_120":54.22},{"date":"2025-07-15","open":55.4,"high":55.49,"low":54.27,"close":54.73,"volume":1780401,"rsi_14":56.0,"sma_20":55.39,"sma_60":55.41,"sma_120":54.22},{"date":"2025-07-16","open":55.25,"high":57.29,"low":54.98,"close":57.2,"volume":1919531,"rsi_14":74.26,"sma_20":55.61,"sma_60":55.59,"sma_120":54.24},{"date":"2025-07-17","open":56.92,"high":59.61,"low":56.72,"close":59.3,"volume":3327739,"rsi_14":77.43,"sma_20":55.99,"sma_60":55.83,"sma_120":54.27},{"date":"2025-07-18","open":59.77,"high":59.84,"low":58.57,"close":58.59,"volume":1549723,"rsi_14":72.85,"sma_20":56.29,"sma_60":56.02,"sma_120":54.27},{"date":"2025-07-21","open":58.81,"high":59.02,"low":57.98,"close":58.04,"volume":3232707,"rsi_14":69.25,"sma_20":56.59,"sma_60":56.18,"sma_120":54.28},{"date":"2025-07-22","open":58.06,"high":58.67,"low":57.35,"close":58.57,"volume":1020320,"rsi_14":72.38,"sma_20":56.92,"sma_60":56.32,"sma_120":54.28},{"date":"2025-07-23","open":58.98,"high":60.27,"low":58.91,"close":60.2,"volume":1749579,"rsi_14":74.52,"sma_20":57.26,"sma_60":56.47,"sma_120":54.29},{"date":"2025-07-24","open":60.64,"high":61.26,"low":60.2,"close":60.94,"volume":1828094,"rsi_14":73.56,"sma_20":57.7,"sma_60":56.64,"sma_120":54.31},{"date":"2025-07-25","open":60.94,"high":61.15,"low":60.38,"close":60.77,"volume":1264110,"rsi_14":80.26,"sma_20":58.1,"sma_60":56.79,"sma_120":54.33},{"date":"2025-07-28","open":60.78,"high":60.89,"low":60.42,"close":60.63,"volume":988818,"rsi_14":80.98,"sma_20":58.48,"sma_60":56.95,"sma_120":54.37},{"date":"2025-07-29","open":60.24,"high":60.37,"low":59.14,"close":59.96,"volume":1477754,"rsi_14":79.42,"sma_20":58.86,"sma_60":57.11,"sma_120":54.42},{"date":"2025-07-30","open":59.84,"high":60.28,"low":58.86,"close":59.36,"volume":1581482,"rsi_14":73.97,"sma_20":59.22,"sma_60":57.23,"sma_120":54.46},{"date":"2025-07-31","open":59.33,"high":60.26,"low":58.64,"close":58.89,"volume":2181840,"rsi_14":73.66,"sma_20":59.53,"sma_60":57.36,"sma_120":54.49},{"date":"2025-08-01","open":57.55,"high":57.69,"low":56.5,"close":57.11,"volume":2106124,"rsi_14":60.99,"sma_20":59.68,"sma_60":57.44,"sma_120":54.51},{"date":"2025-08-04","open":57.8,"high":58.69,"low":57.31,"close":58.56,"volume":1314140,"rsi_14":66.43,"sma_20":59.97,"sma_60":57.53,"sma_120":54.54},{"date":"2025-08-05","open":59.08,"high":59.15,"low":57.59,"close":58.76,"volume":2111901,"rsi_14":59.59,"sma_20":60.28,"sma_60":57.61,"sma_120":54.59},{"date":"2025-08-06","open":59.02,"high":61.21,"low":58.61,"close":60.09,"volume":3080859,"rsi_14":56.67,"sma_20":60.64,"sma_60":57.72,"sma_120":54.65},{"date":"2025-08-07","open":60.1,"high":60.67,"low":57.73,"close":58.17,"volume":2348627,"rsi_14":50.66,"sma_20":60.85,"sma_60":57.78,"sma_120":54.68},{"date":"2025-08-08","open":58.61,"high":59.22,"low":58.43,"close":58.49,"volume":2030943,"rsi_14":54.51,"sma_20":61.11,"sma_60":57.83,"sma_120":54.69},{"date":"2025-08-11","open":58.49,"high":59.08,"low":58.26,"close":58.61,"volume":1588791,"rsi_14":52.8,"sma_20":61.33,"sma_60":57.87,"sma_120":54.7},{"date":"2025-08-12","open":59.0,"high":60.2,"low":58.73,"close":59.83,"volume":1625825,"rsi_14":51.04,"sma_20":61.62,"sma_60":57.92,"sma_120":54.71},{"date":"2025-08-13","open":60.51,"high":60.51,"low":59.3,"close":59.69,"volume":2164574,"rsi_14":46.73,"sma_20":61.78,"sma_60":57.97,"sma_120":54.73},{"date":"2025-08-14","open":59.34,"high":59.7,"low":58.87,"close":59.31,"volume":1541019,"rsi_14":45.72,"sma_20":61.81,"sma_60":58.02,"sma_120":54.76},{"date":"2025-08-15","open":59.44,"high":59.44,"low":58.58,"close":58.64,"volume":920365,"rsi_14":43.47,"sma_20":61.85,"sma_60":58.06,"sma_120":54.79},{"date":"2025-08-18","open":58.51,"high":58.6,"low":58.13,"close":58.47,"volume":932021,"rsi_14":43.09,"sma_20":61.9,"sma_60":58.12,"sma_120":54.82},{"date":"2025-08-19","open":58.32,"high":58.32,"low":57.24,"close":57.3,"volume":1025803,"rsi_14":40.91,"sma_20":61.86,"sma_60":58.17,"sma_120":54.85},{"date":"2025-08-20","open":57.19,"high":57.29,"low":55.98,"close":56.69,"volume":1408031,"rsi_14":40.43,"sma_20":61.71,"sma_60":58.22,"sma_120":54.87},{"date":"2025-08-21","open":56.35,"high":56.66,"low":55.88,"close":56.35,"volume":1079621,"rsi_14":46.2,"sma_20":61.5,"sma_60":58.24,"sma_120":54.89},{"date":"2025-08-22","open":56.53,"high":58.34,"low":56.4,"close":58.3,"volume":1014969,"rsi_14":48.78,"sma_20":61.4,"sma_60":58.32,"sma_120":54.94},{"date":"2025-08-25","open":58.25,"high":58.88,"low":57.37,"close":57.39,"volume":1454634,"rsi_14":43.9,"sma_20":61.26,"sma_60":58.4,"sma_120":55.0},{"date":"2025-08-26","open":57.15,"high":57.81,"low":56.89,"close":57.5,"volume":2176170,"rsi_14":37.13,"sma_20":61.13,"sma_60":58.46,"sma_120":55.05},{"date":"2025-08-27","open":57.14,"high":57.82,"low":57.09,"close":57.66,"volume":3312779,"rsi_14":46.95,"sma_20":61.05,"sma_60":58.54,"sma_120":55.14},{"date":"2025-08-28","open":57.97,"high":58.52,"low":57.82,"close":58.01,"volume":1358562,"rsi_14":47.07,"sma_20":61.0,"sma_60":58.61,"sma_120":55.24},{"date":"2025-08-29","open":58.12,"high":58.29,"low":57.19,"close":57.86,"volume":1746501,"rsi_14":43.36,"sma_20":61.02,"sma_60":58.67,"sma_120":55.35},{"date":"2025-09-02","open":57.17,"high":57.26,"low":56.24,"close":56.87,"volume":3147655,"rsi_14":30.24,"sma_20":60.91,"sma_60":58.71,"sma_120":55.45},{"date":"2025-09-03","open":56.78,"high":56.98,"low":55.77,"close":56.27,"volume":1295324,"rsi_14":28.72,"sma_20":60.76,"sma_60":58.73,"sma_120":55.55},{"date":"2025-09-04","open":55.49,"high":56.87,"low":55.32,"close":56.76,"volume":2509511,"rsi_14":33.68,"sma_20":60.56,"sma_60":58.79,"sma_120":55.66},{"date":"2025-09-05","open":57.23,"high":57.59,"low":55.68,"close":56.04,"volume":3914861,"rsi_14":33.54,"sma_20":60.43,"sma_60":58.83,"sma_120":55.75},{"date":"2025-09-08","open":56.02,"high":56.24,"low":53.96,"close":54.74,"volume":3841158,"rsi_14":29.85,"sma_20":60.21,"sma_60":58.85,"sma_120":55.83},{"date":"2025-09-09","open":54.58,"high":54.95,"low":53.99,"close":53.99,"volume":1549197,"rsi_14":31.13,"sma_20":59.95,"sma_60":58.85,"sma_120":55.89},{"date":"2025-09-10","open":54.16,"high":55.02,"low":53.18,"close":53.55,"volume":3040956,"rsi_14":31.71,"sma_20":59.6,"sma_60":58.87,"sma_120":55.94},{"date":"2025-09-11","open":53.39,"high":55.03,"low":53.34,"close":54.56,"volume":2245660,"rsi_14":39.42,"sma_20":59.31,"sma_60":58.9,"sma_120":56.0},{"date":"2025-09-12","open":54.55,"high":54.69,"low":54.21,"close":54.41,"volume":1694842,"rsi_14":24.75,"sma_20":59.03,"sma_60":58.95,"sma_120":56.06},{"date":"2025-09-15","open":54.63,"high":55.7,"low":54.54,"close":55.63,"volume":2186259,"rsi_14":37.72,"sma_20":58.85,"sma_60":59.0,"sma_120":56.11},{"date":"2025-09-16","open":55.51,"high":56.5,"low":55.32,"close":56.28,"volume":3301989,"rsi_14":41.29,"sma_20":58.72,"sma_60":59.07,"sma_120":56.17},{"date":"2025-09-17","open":56.49,"high":57.46,"low":55.92,"close":56.44,"volume":2198270,"rsi_14":41.23,"sma_20":58.65,"sma_60":59.15,"sma_120":56.24},{"date":"2025-09-18","open":56.78,"high":58.19,"low":56.65,"close":57.58,"volume":1724037,"rsi_14":45.84,"sma_20":58.68,"sma_60":59.22,"sma_120":56.32},{"date":"2025-09-19","open":58.16,"high":58.36,"low":56.73,"close":57.73,"volume":2086237,"rsi_14":49.31,"sma_20":58.73,"sma_60":59.31,"sma_120":56.41},{"date":"2025-09-22","open":57.23,"high":59.26,"low":56.83,"close":59.11,"volume":1819420,"rsi_14":61.04,"sma_20":58.75,"sma_60":59.42,"sma_120":56.52},{"date":"2025-09-23","open":59.3,"high":60.18,"low":58.61,"close":58.88,"volume":1357930,"rsi_14":63.32,"sma_20":58.8,"sma_60":59.52,"sma_120":56.62},{"date":"2025-09-24","open":58.81,"high":59.18,"low":56.83,"close":56.85,"volume":1719740,"rsi_14":50.42,"sma_20":58.75,"sma_60":59.58,"sma_120":56.69},{"date":"2025-09-25","open":56.38,"high":56.48,"low":55.37,"close":55.79,"volume":1978615,"rsi_14":48.93,"sma_20":58.63,"sma_60":59.63,"sma_120":56.78},{"date":"2025-09-26","open":56.0,"high":56.73,"low":55.77,"close":55.87,"volume":1727508,"rsi_14":55.43,"sma_20":58.5,"sma_60":59.67,"sma_120":56.89},{"date":"2025-09-29","open":56.13,"high":56.64,"low":55.94,"close":56.06,"volume":1096157,"rsi_14":60.51,"sma_20":58.4,"sma_60":59.7,"sma_120":57.02},{"date":"2025-09-30","open":56.12,"high":56.19,"low":54.09,"close":54.76,"volume":2197093,"rsi_14":55.64,"sma_20":58.29,"sma_60":59.72,"sma_120":57.13},{"date":"2025-10-01","open":54.44,"high":55.02,"low":53.57,"close":53.63,"volume":1613109,"rsi_14":45.71,"sma_20":58.16,"sma_60":59.73,"sma_120":57.21},{"date":"2025-10-02","open":53.89,"high":54.7,"low":53.65,"close":54.62,"volume":1789733,"rsi_14":50.9,"sma_20":58.04,"sma_60":59.75,"sma_120":57.3},{"date":"2025-10-03","open":54.76,"high":55.74,"low":54.69,"close":55.59,"volume":1394674,"rsi_14":49.83,"sma_20":58.02,"sma_60":59.77,"sma_120":57.38},{"date":"2025-10-06","open":55.95,"high":56.04,"low":54.43,"close":55.57,"volume":1222939,"rsi_14":46.71,"sma_20":58.06,"sma_60":59.79,"sma_120":57.46},{"date":"2025-10-07","open":55.89,"high":56.51,"low":55.52,"close":55.75,"volume":1402569,"rsi_14":46.81,"sma_20":58.16,"sma_60":59.81,"sma_120":57.54},{"date":"2025-10-08","open":56.31,"high":56.68,"low":55.41,"close":56.16,"volume":1064315,"rsi_14":42.97,"sma_20":58.29,"sma_60":59.84,"sma_120":57.63},{"date":"2025-10-09","open":56.2,"high":56.52,"low":55.8,"close":56.52,"volume":1393144,"rsi_14":44.19,"sma_20":58.39,"sma_60":59.83,"sma_120":57.71},{"date":"2025-10-10","open":56.92,"high":57.06,"low":52.94,"close":52.96,"volume":2617675,"rsi_14":25.42,"sma_20":58.32,"sma_60":59.72,"sma_120":57.78},{"date":"2025-10-13","open":53.92,"high":55.14,"low":53.78,"close":54.78,"volume":1348696,"rsi_14":35.49,"sma_20":58.27,"sma_60":59.66,"sma_120":57.84},{"date":"2025-10-14","open":54.1,"high":54.98,"low":53.61,"close":54.38,"volume":2421552,"rsi_14":40.11,"sma_20":58.17,"sma_60":59.6,"sma_120":57.89},{"date":"2025-10-15","open":55.23,"high":55.36,"low":53.82,"close":54.09,"volume":1259073,"rsi_14":42.74,"sma_20":58.05,"sma_60":59.52,"sma_120":57.92},{"date":"2025-10-16","open":54.25,"high":54.26,"low":51.99,"close":52.09,"volume":2251337,"rsi_14":36.15,"sma_20":57.77,"sma_60":59.38,"sma_120":57.93},{"date":"2025-10-17","open":52.1,"high":52.68,"low":51.57,"close":52.13,"volume":2312548,"rsi_14":35.42,"sma_20":57.48,"sma_60":59.23,"sma_120":57.94},{"date":"2025-10-20","open":52.55,"high":52.95,"low":52.25,"close":52.51,"volume":859678,"rsi_14":41.06,"sma_20":57.13,"sma_60":59.09,"sma_120":57.94},{"date":"2025-10-21","open":52.39,"high":52.96,"low":52.34,"close":52.57,"volume":2326148,"rsi_14":45.4,"sma_20":56.81,"sma_60":58.96,"sma_120":57.95},{"date":"2025-10-22","open":52.44,"high":52.66,"low":51.66,"close":51.93,"volume":1427029,"rsi_14":37.93,"sma_20":56.55,"sma_60":58.81,"sma_120":57.96},{"date":"2025-10-23","open":51.94,"high":52.16,"low":51.19,"close":51.72,"volume":1722766,"rsi_14":31.36,"sma_20":56.34,"sma_60":58.67,"sma_120":57.95},{"date":"2025-10-24","open":52.46,"high":52.75,"low":51.98,"close":52.28,"volume":1191066,"rsi_14":34.97,"sma_20":56.15,"sma_60":58.55,"sma_120":57.96},{"date":"2025-10-27","open":52.83,"high":53.45,"low":52.38,"close":52.5,"volume":1821733,"rsi_14":35.2,"sma_20":55.97,"sma_60":58.46,"sma_120":57.95},{"date":"2025-10-28","open":54.06,"high":54.21,"low":52.86,"close":53.02,"volume":2088146,"rsi_14":35.88,"sma_20":55.88,"sma_60":58.36,"sma_120":57.95},{"date":"2025-10-29","open":53.01,"high":53.31,"low":52.09,"close":52.43,"volume":1743534,"rsi_14":31.92,"sma_20":55.81,"sma_60":58.24,"sma_120":57.93},{"date":"2025-10-30","open":52.02,"high":52.34,"low":51.38,"close":51.62,"volume":2085530,"rsi_14":42.2,"sma_20":55.66,"sma_60":58.09,"sma_120":57.9},{"date":"2025-10-31","open":51.43,"high":52.25,"low":51.31,"close":51.99,"volume":1727256,"rsi_14":30.41,"sma_20":55.47,"sma_60":57.97,"sma_120":57.88},{"date":"2025-11-03","open":52.1,"high":52.81,"low":51.47,"close":52.28,"volume":3122797,"rsi_14":35.03,"sma_20":55.3,"sma_60":57.86,"sma_120":57.84},{"date":"2025-11-04","open":51.9,"high":52.71,"low":51.55,"close":51.83,"volume":3777660,"rsi_14":34.23,"sma_20":55.1,"sma_60":57.73,"sma_120":57.8},{"date":"2025-11-05","open":51.79,"high":52.48,"low":51.26,"close":51.92,"volume":2321558,"rsi_14":48.35,"sma_20":54.87,"sma_60":57.59,"sma_120":57.75},{"date":"2025-11-06","open":51.57,"high":51.78,"low":50.81,"close":51.24,"volume":3334849,"rsi_14":42.41,"sma_20":54.6,"sma_60":57.43,"sma_120":57.7},{"date":"2025-11-07","open":51.49,"high":52.54,"low":50.11,"close":51.0,"volume":5247735,"rsi_14":36.85,"sma_20":54.5,"sma_60":57.28,"sma_120":57.65},{"date":"2025-11-10","open":51.59,"high":51.76,"low":50.28,"close":51.47,"volume":2851444,"rsi_14":41.0,"sma_20":54.33,"sma_60":57.15,"sma_120":57.61},{"date":"2025-11-11","open":51.46,"high":52.26,"low":51.14,"close":52.01,"volume":2084660,"rsi_14":50.72,"sma_20":54.2,"sma_60":57.03,"sma_120":57.58},{"date":"2025-11-12","open":52.21,"high":53.07,"low":52.05,"close":52.59,"volume":3666303,"rsi_14":56.82,"sma_20":54.12,"sma_60":56.94,"sma_120":57.56},{"date":"2025-11-13","open":52.14,"high":52.69,"low":49.47,"close":49.89,"volume":3962117,"rsi_14":36.0,"sma_20":54.01,"sma_60":56.82,"sma_120":57.52},{"date":"2025-11-14","open":49.36,"high":49.93,"low":49.1,"close":49.59,"volume":3994442,"rsi_14":33.18,"sma_20":53.88,"sma_60":56.69,"sma_120":57.47},{"date":"2025-11-17","open":49.43,"high":49.69,"low":47.32,"close":47.52,"volume":4643087,"rsi_14":22.97,"sma_20":53.62,"sma_60":56.5,"sma_120":57.41},{"date":"2025-11-18","open":47.0,"high":48.2,"low":46.82,"close":47.97,"volume":3817766,"rsi_14":27.8,"sma_20":53.38,"sma_60":56.33,"sma_120":57.36},{"date":"2025-11-19","open":48.07,"high":48.74,"low":47.87,"close":48.72,"volume":3328510,"rsi_14":35.42,"sma_20":53.21,"sma_60":56.17,"sma_120":57.32},{"date":"2025-11-20","open":49.73,"high":50.1,"low":48.13,"close":48.25,"volume":2121390,"rsi_14":31.39,"sma_20":53.03,"sma_60":56.0,"sma_120":57.27},{"date":"2025-11-21","open":48.52,"high":48.96,"low":47.76,"close":48.54,"volume":3852247,"rsi_14":31.39,"sma_20":52.84,"sma_60":55.83,"sma_120":57.22},{"date":"2025-11-24","open":48.6,"high":49.04,"low":48.12,"close":48.85,"volume":1991051,"rsi_14":34.95,"sma_20":52.65,"sma_60":55.67,"sma_120":57.17},{"date":"2025-11-25","open":48.96,"high":49.51,"low":48.46,"close":49.35,"volume":3167164,"rsi_14":37.56,"sma_20":52.46,"sma_60":55.54,"sma_120":57.13},{"date":"2025-11-26","open":49.56,"high":50.33,"low":49.56,"close":50.08,"volume":2447374,"rsi_14":44.43,"sma_20":52.34,"sma_60":55.43,"sma_120":57.08},{"date":"2025-11-28","open":50.22,"high":51.35,"low":50.22,"close":51.15,"volume":1419592,"rsi_14":48.71,"sma_20":52.29,"sma_60":55.33,"sma_120":57.06},{"date":"2025-12-01","open":50.51,"high":50.9,"low":50.19,"close":50.32,"volume":2710386,"rsi_14":43.01,"sma_20":52.18,"sma_60":55.22,"sma_120":57.03},{"date":"2025-12-02","open":50.57,"high":51.15,"low":50.29,"close":50.63,"volume":1893612,"rsi_14":41.75,"sma_20":52.07,"sma_60":55.15,"sma_120":57.0},{"date":"2025-12-03","open":50.88,"high":51.62,"low":50.44,"close":51.47,"volume":3805573,"rsi_14":43.05,"sma_20":52.03,"sma_60":55.09,"sma_120":56.97},{"date":"2025-12-04","open":51.49,"high":52.0,"low":51.3,"close":51.32,"volume":3755468,"rsi_14":55.88,"sma_20":51.98,"sma_60":55.05,"sma_120":56.96},{"date":"2025-12-05","open":51.41,"high":52.51,"low":51.17,"close":51.65,"volume":4424112,"rsi_14":59.49,"sma_20":51.98,"sma_60":54.99,"sma_120":56.95},{"date":"2025-12-08","open":51.63,"high":51.74,"low":50.61,"close":51.58,"volume":2900358,"rsi_14":77.47,"sma_20":51.99,"sma_60":54.93,"sma_120":56.94},{"date":"2025-12-09","open":51.67,"high":53.14,"low":51.55,"close":52.8,"volume":2210592,"rsi_14":79.79,"sma_20":52.03,"sma_60":54.88,"sma_120":56.94},{"date":"2025-12-10","open":52.71,"high":54.24,"low":52.27,"close":53.98,"volume":1988329,"rsi_14":80.89,"sma_20":52.11,"sma_60":54.83,"sma_120":56.95},{"date":"2025-12-11","open":53.92,"high":54.09,"low":52.89,"close":52.94,"volume":1867365,"rsi_14":75.4,"sma_20":52.11,"sma_60":54.76,"sma_120":56.95},{"date":"2025-12-12","open":53.06,"high":53.32,"low":51.19,"close":52.16,"volume":2187455,"rsi_14":68.04,"sma_20":52.2,"sma_60":54.66,"sma_120":56.94},{"date":"2025-12-15","open":52.45,"high":52.59,"low":51.58,"close":51.6,"volume":1256637,"rsi_14":62.79,"sma_20":52.29,"sma_60":54.55,"sma_120":56.93},{"date":"2025-12-16","open":51.65,"high":52.18,"low":51.19,"close":51.55,"volume":1332533,"rsi_14":60.29,"sma_20":52.47,"sma_60":54.41,"sma_120":56.91},{"date":"2025-12-17","open":51.55,"high":51.82,"low":50.09,"close":50.14,"volume":2053117,"rsi_14":48.09,"sma_20":52.56,"sma_60":54.25,"sma_120":56.88},{"date":"2025-12-18","open":50.81,"high":51.82,"low":50.57,"close":50.72,"volume":1855454,"rsi_14":47.71,"sma_20":52.65,"sma_60":54.14,"sma_120":56.86},{"date":"2025-12-19","open":50.79,"high":51.15,"low":50.52,"close":50.61,"volume":2235256,"rsi_14":51.69,"sma_20":52.75,"sma_60":54.04,"sma_120":56.84},{"date":"2025-12-22","open":50.97,"high":51.82,"low":50.75,"close":51.66,"volume":941942,"rsi_14":55.5,"sma_20":52.89,"sma_60":53.96,"sma_120":56.82},{"date":"2025-12-23","open":51.59,"high":51.86,"low":51.35,"close":51.52,"volume":1157125,"rsi_14":50.34,"sma_20":53.01,"sma_60":53.87,"sma_120":56.79},{"date":"2025-12-24","open":51.5,"high":52.14,"low":51.21,"close":51.86,"volume":820626,"rsi_14":53.07,"sma_20":53.11,"sma_60":53.82,"sma_120":56.77},{"date":"2025-12-26","open":51.76,"high":51.9,"low":51.59,"close":51.76,"volume":672737,"rsi_14":50.62,"sma_20":53.18,"sma_60":53.78,"sma_120":56.75},{"date":"2025-12-29","open":51.69,"high":52.02,"low":51.51,"close":51.71,"volume":1442633,"rsi_14":50.73,"sma_20":53.21,"sma_60":53.72,"sma_120":56.73},{"date":"2025-12-30","open":51.7,"high":51.98,"low":51.05,"close":51.11,"volume":1133915,"rsi_14":39.37,"sma_20":53.25,"sma_60":53.63,"sma_120":56.7},{"date":"2025-12-31","open":51.12,"high":51.23,"low":50.77,"close":50.81,"volume":724379,"rsi_14":27.69,"sma_20":53.26,"sma_60":53.54,"sma_120":56.67},{"date":"2026-01-02","open":50.81,"high":51.85,"low":50.44,"close":51.83,"volume":1236037,"rsi_14":42.21,"sma_20":53.28,"sma_60":53.47,"sma_120":56.64},{"date":"2026-01-05","open":51.99,"high":53.45,"low":51.96,"close":53.1,"volume":1852286,"rsi_14":56.14,"sma_20":53.37,"sma_60":53.41,"sma_120":56.62},{"date":"2026-01-06","open":53.24,"high":53.8,"low":52.64,"close":53.47,"volume":2363859,"rsi_14":62.65,"sma_20":53.46,"sma_60":53.35,"sma_120":56.59},{"date":"2026-01-07","open":53.44,"high":53.52,"low":51.48,"close":51.51,"volume":2394078,"rsi_14":49.79,"sma_20":53.46,"sma_60":53.31,"sma_120":56.52},{"date":"2026-01-08","open":51.38,"high":52.17,"low":51.18,"close":52.14,"volume":1331617,"rsi_14":61.73,"sma_20":53.42,"sma_60":53.26,"sma_120":56.46},{"date":"2026-01-09","open":52.41,"high":52.82,"low":51.73,"close":52.31,"volume":1121902,"rsi_14":59.81,"sma_20":53.34,"sma_60":53.22,"sma_120":56.41},{"date":"2026-01-12","open":51.74,"high":52.79,"low":51.64,"close":52.79,"volume":1202208,"rsi_14":62.81,"sma_20":53.33,"sma_60":53.19,"sma_120":56.35},{"date":"2026-01-13","open":52.85,"high":52.88,"low":50.62,"close":50.91,"volume":2818563,"rsi_14":45.99,"sma_20":53.27,"sma_60":53.16,"sma_120":56.27},{"date":"2026-01-14","open":50.58,"high":50.84,"low":49.77,"close":50.35,"volume":4760733,"rsi_14":43.97,"sma_20":53.2,"sma_60":53.12,"sma_120":56.18},{"date":"2026-01-15","open":50.73,"high":51.18,"low":50.39,"close":50.47,"volume":2320347,"rsi_14":42.65,"sma_20":53.14,"sma_60":53.08,"sma_120":56.09},{"date":"2026-01-16","open":50.49,"high":51.64,"low":50.41,"close":51.18,"volume":1973331,"rsi_14":47.17,"sma_20":53.2,"sma_60":53.05,"sma_120":56.0},{"date":"2026-01-20","open":50.0,"high":50.42,"low":48.91,"close":48.97,"volume":2315271,"rsi_14":38.86,"sma_20":53.11,"sma_60":52.99,"sma_120":55.9},{"date":"2026-01-21","open":49.52,"high":50.14,"low":48.84,"close":49.51,"volume":2484815,"rsi_14":43.45,"sma_20":53.05,"sma_60":52.94,"sma_120":55.81},{"date":"2026-01-22","open":50.32,"high":50.75,"low":49.98,"close":50.06,"volume":2629724,"rsi_14":47.0,"sma_20":52.97,"sma_60":52.9,"sma_120":55.72},{"date":"2026-01-23","open":49.94,"high":50.11,"low":49.44,"close":49.71,"volume":1684900,"rsi_14":40.99,"sma_20":52.88,"sma_60":52.84,"sma_120":55.65},{"date":"2026-01-26","open":49.87,"high":50.24,"low":49.09,"close":49.57,"volume":3170800,"rsi_14":33.45,"sma_20":52.76,"sma_60":52.78,"sma_120":55.57},{"date":"2026-01-27","open":49.64,"high":50.37,"low":49.36,"close":50.14,"volume":2497200,"rsi_14":34.64,"sma_20":52.67,"sma_60":52.73,"sma_120":55.49},{"date":"2026-01-28","open":50.24,"high":50.63,"low":49.39,"close":49.83,"volume":3716100,"rsi_14":40.84,"sma_20":52.58,"sma_60":52.69,"sma_120":55.39},{"date":"2026-01-29","open":50.14,"high":50.5,"low":48.58,"close":49.16,"volume":4422000,"rsi_14":33.93,"sma_20":52.48,"sma_60":52.64,"sma_120":55.3},{"date":"2026-01-30","open":48.76,"high":49.06,"low":47.93,"close":48.21,"volume":3159300,"rsi_14":29.57,"sma_20":52.34,"sma_60":52.56,"sma_120":55.21},{"date":"2026-02-02","open":47.76,"high":49.34,"low":47.75,"close":49.23,"volume":3553000,"rsi_14":33.18,"sma_20":52.21,"sma_60":52.51,"sma_120":55.12},{"date":"2026-02-03","open":49.01,"high":49.28,"low":45.35,"close":45.94,"volume":6009700,"rsi_14":29.26,"sma_20":51.84,"sma_60":52.4,"sma_120":54.99},{"date":"2026-02-04","open":47.01,"high":48.44,"low":45.89,"close":48.18,"volume":5145400,"rsi_14":42.06,"sma_20":51.57,"sma_60":52.34,"sma_120":54.88},{"date":"2026-02-05","open":48.47,"high":49.05,"low":46.64,"close":47.19,"volume":6335400,"rsi_14":38.73,"sma_20":51.34,"sma_60":52.26,"sma_120":54.77},{"date":"2026-02-06","open":48.22,"high":48.25,"low":47.23,"close":48.11,"volume":4187500,"rsi_14":39.58,"sma_20":51.14,"sma_60":52.2,"sma_120":54.67},{"date":"2026-02-09","open":48.25,"high":50.05,"low":48.25,"close":49.92,"volume":3815676,"rsi_14":41.74,"sma_20":52.89,"sma_60":52.85,"sma_120":55.65},{"date":"2026-02-10","open":50.04,"high":51.43,"low":49.87,"close":51.3,"volume":4661088,"rsi_14":42.35,"sma_20":52.86,"sma_60":52.81,"sma_120":55.58},{"date":"2026-02-11","open":51.27,"high":51.57,"low":49.74,"close":50.78,"volume":5069832,"rsi_14":38.55,"sma_20":52.81,"sma_60":52.77,"sma_120":55.51},{"date":"2026-02-12","open":51.16,"high":51.84,"low":49.44,"close":50.41,"volume":4082931,"rsi_14":44.61,"sma_20":52.74,"sma_60":52.75,"sma_120":55.42},{"date":"2026-02-13","open":50.38,"high":51.3,"low":50.04,"close":51.06,"volume":3055637,"rsi_14":44.76,"sma_20":52.74,"sma_60":52.72,"sma_120":55.35},{"date":"2026-02-17","open":51.26,"high":51.52,"low":49.86,"close":50.56,"volume":3677726,"rsi_14":41.77,"sma_20":52.72,"sma_60":52.69,"sma_120":55.27},{"date":"2026-02-18","open":50.78,"high":51.02,"low":50.26,"close":50.75,"volume":3011800,"rsi_14":52.97,"sma_20":51.02,"sma_60":52.26,"sma_120":54.21},{"date":"2026-02-19","open":50.23,"high":50.33,"low":48.06,"close":48.56,"volume":4339000,"rsi_14":48.23,"sma_20":50.97,"sma_60":52.26,"sma_120":54.13},{"date":"2026-02-20","open":48.0,"high":49.43,"low":47.99,"close":49.03,"volume":3736915,"rsi_14":33.9,"sma_20":52.58,"sma_60":52.63,"sma_120":55.18},{"date":"2026-02-23","open":48.54,"high":48.82,"low":46.21,"close":46.47,"volume":3893100,"rsi_14":42.39,"sma_20":50.75,"sma_60":52.21,"sma_120":53.94},{"date":"2026-02-24","open":46.27,"high":47.32,"low":45.93,"close":47.0,"volume":3911658,"rsi_14":33.44,"sma_20":52.27,"sma_60":52.54,"sma_120":55.06},{"date":"2026-02-25","open":47.16,"high":48.39,"low":46.91,"close":47.98,"volume":2597107,"rsi_14":40.33,"sma_20":51.98,"sma_60":52.47,"sma_120":54.95},{"date":"2026-02-26","open":48.37,"high":48.78,"low":46.63,"close":47.26,"volume":5523169,"rsi_14":37.51,"sma_20":51.76,"sma_60":52.4,"sma_120":54.84},{"date":"2026-02-27","open":46.41,"high":46.72,"low":45.59,"close":45.82,"volume":5579610,"rsi_14":29.19,"sma_20":51.41,"sma_60":52.29,"sma_120":54.72},{"date":"2026-03-02","open":44.65,"high":46.46,"low":44.56,"close":46.21,"volume":5378963,"rsi_14":36.62,"sma_20":51.07,"sma_60":52.17,"sma_120":54.6},{"date":"2026-03-03","open":44.99,"high":46.08,"low":44.22,"close":45.65,"volume":3495067,"rsi_14":32.25,"sma_20":50.68,"sma_60":52.04,"sma_120":54.49},{"date":"2026-03-04","open":45.85,"high":46.75,"low":45.55,"close":45.69,"volume":3852125,"rsi_14":29.03,"sma_20":50.38,"sma_60":51.95,"sma_120":54.38},{"date":"2026-03-05","open":45.43,"high":46.58,"low":45.4,"close":46.32,"volume":4606377,"rsi_14":33.15,"sma_20":50.15,"sma_60":51.88,"sma_120":54.29},{"date":"2026-03-06","open":45.17,"high":45.37,"low":44.14,"close":45.16,"volume":4285373,"rsi_14":22.23,"sma_20":49.85,"sma_60":51.82,"sma_120":54.16},{"date":"2026-03-09","open":44.18,"high":45.24,"low":43.48,"close":45.05,"volume":5280170,"rsi_14":23.1,"sma_20":49.51,"sma_60":51.76,"sma_120":54.04},{"date":"2026-03-10","open":45.4,"high":45.42,"low":44.07,"close":44.39,"volume":3765956,"rsi_14":22.5,"sma_20":49.25,"sma_60":51.67,"sma_120":53.92},{"date":"2026-03-11","open":44.38,"high":44.86,"low":42.99,"close":43.79,"volume":4684901,"rsi_14":17.04,"sma_20":48.93,"sma_60":51.58,"sma_120":53.79},{"date":"2026-03-12","open":43.21,"high":43.37,"low":42.05,"close":42.29,"volume":5351369,"rsi_14":15.72,"sma_20":48.51,"sma_60":51.46,"sma_120":53.64},{"date":"2026-03-13","open":42.64,"high":43.02,"low":42.0,"close":42.08,"volume":4783359,"rsi_14":17.56,"sma_20":48.08,"sma_60":51.32,"sma_120":53.5},{"date":"2026-03-16","open":42.86,"high":43.17,"low":42.33,"close":42.85,"volume":4368445,"rsi_14":27.31,"sma_20":47.62,"sma_60":51.2,"sma_120":53.37},{"date":"2026-03-17","open":43.46,"high":44.1,"low":43.27,"close":43.62,"volume":3086257,"rsi_14":25.64,"sma_20":47.23,"sma_60":51.07,"sma_120":53.25},{"date":"2026-03-18","open":43.31,"high":44.28,"low":43.02,"close":43.08,"volume":3076419,"rsi_14":26.15,"sma_20":46.83,"sma_60":50.92,"sma_120":53.13},{"date":"2026-03-19","open":42.57,"high":42.95,"low":42.22,"close":42.61,"volume":3488025,"rsi_14":30.75,"sma_20":46.37,"sma_60":50.78,"sma_120":53.0},{"date":"2026-03-20","open":42.53,"high":42.71,"low":41.77,"close":42.05,"volume":5766828,"rsi_14":25.72,"sma_20":45.91,"sma_60":50.63,"sma_120":52.89},{"date":"2026-03-23","open":43.09,"high":43.3,"low":42.16,"close":42.48,"volume":4261213,"rsi_14":31.16,"sma_20":45.55,"sma_60":50.47,"sma_120":52.78},{"date":"2026-03-24","open":41.69,"high":42.46,"low":41.36,"close":42.02,"volume":4083122,"rsi_14":29.55,"sma_20":45.27,"sma_60":50.3,"sma_120":52.67},{"date":"2026-03-25","open":42.69,"high":42.93,"low":41.79,"close":42.83,"volume":3578439,"rsi_14":30.69,"sma_20":44.98,"sma_60":50.14,"sma_120":52.57},{"date":"2026-03-26","open":42.36,"high":43.93,"low":42.36,"close":42.81,"volume":3684497,"rsi_14":35.11,"sma_20":44.72,"sma_60":49.98,"sma_120":52.46},{"date":"2026-03-27","open":42.29,"high":42.8,"low":41.96,"close":42.33,"volume":3311352,"rsi_14":33.49,"sma_20":44.54,"sma_60":49.79,"sma_120":52.34},{"date":"2026-03-30","open":42.04,"high":43.21,"low":42.04,"close":42.3,"volume":5251033,"rsi_14":36.26,"sma_20":44.35,"sma_60":49.59,"sma_120":52.21},{"date":"2026-03-31","open":43.0,"high":43.63,"low":42.51,"close":43.57,"volume":5169714,"rsi_14":48.76,"sma_20":44.24,"sma_60":49.42,"sma_120":52.09},{"date":"2026-04-01","open":44.14,"high":44.28,"low":42.83,"close":43.21,"volume":4932704,"rsi_14":56.5,"sma_20":44.11,"sma_60":49.25,"sma_120":51.96},{"date":"2026-04-02","open":42.3,"high":43.75,"low":42.06,"close":43.57,"volume":4924372,"rsi_14":60.16,"sma_20":43.97,"sma_60":49.11,"sma_120":51.83},{"date":"2026-04-06","open":43.25,"high":43.64,"low":43.03,"close":43.34,"volume":3149218,"rsi_14":53.61,"sma_20":43.88,"sma_60":48.96,"sma_120":51.68},{"date":"2026-04-07","open":42.93,"high":43.13,"low":42.19,"close":43.11,"volume":4545437,"rsi_14":45.92,"sma_20":43.78,"sma_60":48.83,"sma_120":51.54},{"date":"2026-04-08","open":44.94,"high":45.13,"low":43.81,"close":44.36,"volume":5042481,"rsi_14":59.21,"sma_20":43.78,"sma_60":48.71,"sma_120":51.42},{"date":"2026-04-09","open":44.06,"high":44.41,"low":43.57,"close":44.21,"volume":2675202,"rsi_14":62.0,"sma_20":43.8,"sma_60":48.6,"sma_120":51.32},{"date":"2026-04-10","open":44.31,"high":44.37,"low":43.57,"close":44.01,"volume":2994536,"rsi_14":65.58,"sma_20":43.89,"sma_60":48.46,"sma_120":51.21},{"date":"2026-04-13","open":43.73,"high":45.46,"low":43.68,"close":45.41,"volume":2706219,"rsi_14":70.18,"sma_20":44.06,"sma_60":48.34,"sma_120":51.11},{"date":"2026-04-14","open":45.91,"high":46.86,"low":45.57,"close":46.54,"volume":3924441,"rsi_14":78.49,"sma_20":44.25,"sma_60":48.24,"sma_120":51.03},{"date":"2026-04-15","open":46.98,"high":48.14,"low":46.78,"close":47.86,"volume":4133204,"rsi_14":79.81,"sma_20":44.47,"sma_60":48.17,"sma_120":50.97},{"date":"2026-04-16","open":48.23,"high":48.32,"low":47.28,"close":47.56,"volume":3083351,"rsi_14":77.22,"sma_20":44.69,"sma_60":48.09,"sma_120":50.9},{"date":"2026-04-17","open":48.23,"high":49.33,"low":48.22,"close":48.34,"volume":3789243,"rsi_14":83.3,"sma_20":44.99,"sma_60":48.03,"sma_120":50.83},{"date":"2026-04-20","open":48.1,"high":48.65,"low":47.81,"close":48.08,"volume":2959892,"rsi_14":81.18,"sma_20":45.29,"sma_60":47.97,"sma_120":50.76},{"date":"2026-04-21","open":48.23,"high":48.82,"low":47.02,"close":47.27,"volume":3604656,"rsi_14":70.97,"sma_20":45.54,"sma_60":47.89,"sma_120":50.68},{"date":"2026-04-22","open":47.86,"high":48.22,"low":47.25,"close":47.55,"volume":3072782,"rsi_14":74.86,"sma_20":45.82,"sma_60":47.78,"sma_120":50.6},{"date":"2026-04-23","open":47.06,"high":47.49,"low":46.06,"close":46.85,"volume":3759779,"rsi_14":68.11,"sma_20":46.02,"sma_60":47.66,"sma_120":50.5},{"date":"2026-04-24","open":47.43,"high":47.43,"low":46.44,"close":46.63,"volume":2361027,"rsi_14":68.11,"sma_20":46.22,"sma_60":47.57,"sma_120":50.44},{"date":"2026-04-27","open":46.49,"high":47.15,"low":45.99,"close":46.03,"volume":1923837,"rsi_14":65.49,"sma_20":46.41,"sma_60":47.46,"sma_120":50.36},{"date":"2026-04-28","open":46.03,"high":46.25,"low":45.31,"close":45.57,"volume":2971754,"rsi_14":56.98,"sma_20":46.58,"sma_60":47.33,"sma_120":50.27},{"date":"2026-04-29","open":45.55,"high":45.8,"low":44.89,"close":45.13,"volume":2810999,"rsi_14":55.16,"sma_20":46.66,"sma_60":47.19,"sma_120":50.19},{"date":"2026-04-30","open":45.09,"high":47.24,"low":44.95,"close":47.06,"volume":3289330,"rsi_14":64.31,"sma_20":46.85,"sma_60":47.12,"sma_120":50.14},{"date":"2026-05-01","open":47.4,"high":47.67,"low":46.88,"close":47.03,"volume":2831063,"rsi_14":58.71,"sma_20":47.03,"sma_60":47.05,"sma_120":50.09},{"date":"2026-05-04","open":46.97,"high":47.9,"low":46.63,"close":46.66,"volume":2218476,"rsi_14":50.69,"sma_20":47.2,"sma_60":46.98,"sma_120":50.03},{"date":"2026-05-05","open":46.75,"high":47.78,"low":46.22,"close":47.47,"volume":3321529,"rsi_14":47.56,"sma_20":47.42,"sma_60":46.9,"sma_120":49.98},{"date":"2026-05-06","open":48.21,"high":48.44,"low":47.44,"close":47.67,"volume":3729024,"rsi_14":50.77,"sma_20":47.59,"sma_60":46.87,"sma_120":49.93},{"date":"2026-05-07","open":47.79,"high":48.38,"low":47.5,"close":47.82,"volume":4442870,"rsi_14":46.51,"sma_20":47.77,"sma_60":46.84,"sma_120":49.89},{"date":"2026-05-08","open":48.2,"high":48.82,"low":46.03,"close":48.77,"volume":6155480,"rsi_14":54.25,"sma_20":48.02,"sma_60":46.8,"sma_120":49.85},{"date":"2026-05-11","open":48.78,"high":49.36,"low":47.8,"close":47.96,"volume":4017968,"rsi_14":54.23,"sma_20":48.14,"sma_60":46.76,"sma_120":49.8},{"date":"2026-05-12","open":47.82,"high":48.24,"low":47.32,"close":47.78,"volume":3306328,"rsi_14":51.43,"sma_20":48.21,"sma_60":46.69,"sma_120":49.75},{"date":"2026-05-13","open":47.33,"high":47.5,"low":46.55,"close":46.89,"volume":2993636,"rsi_14":50.27,"sma_20":48.16,"sma_60":46.62,"sma_120":49.7},{"date":"2026-05-14","open":47.12,"high":48.67,"low":47.05,"close":48.44,"volume":2902954,"rsi_14":59.67,"sma_20":48.2,"sma_60":46.57,"sma_120":49.66},{"date":"2026-05-15","open":47.93,"high":47.94,"low":46.89,"close":46.97,"volume":2538275,"rsi_14":54.64,"sma_20":48.13,"sma_60":46.5,"sma_120":49.61},{"date":"2026-05-18","open":46.87,"high":47.81,"low":46.67,"close":47.66,"volume":2393662,"rsi_14":59.96,"sma_20":48.11,"sma_60":46.44,"sma_120":49.56},{"date":"2026-05-19","open":47.47,"high":47.69,"low":46.06,"close":46.06,"volume":3338723,"rsi_14":54.05,"sma_20":48.05,"sma_60":46.38,"sma_120":49.5},{"date":"2026-05-20","open":46.25,"high":47.16,"low":45.66,"close":47.11,"volume":1902806,"rsi_14":50.23,"sma_20":48.03,"sma_60":46.37,"sma_120":49.45},{"date":"2026-05-21","open":46.86,"high":47.74,"low":46.45,"close":47.58,"volume":1469267,"rsi_14":52.41,"sma_20":48.07,"sma_60":46.36,"sma_120":49.41},{"date":"2026-05-22","open":47.76,"high":47.86,"low":46.78,"close":46.98,"volume":3268840,"rsi_14":51.42,"sma_20":48.08,"sma_60":46.34,"sma_120":49.37},{"date":"2026-05-26","open":47.2,"high":48.23,"low":47.2,"close":48.22,"volume":4260764,"rsi_14":53.18,"sma_20":48.2,"sma_60":46.38,"sma_120":49.34},{"date":"2026-05-27","open":48.27,"high":48.55,"low":47.54,"close":48.02,"volume":1720905,"rsi_14":51.45,"sma_20":48.32,"sma_60":46.41,"sma_120":49.29},{"date":"2026-05-28","open":47.87,"high":48.35,"low":47.09,"close":48.04,"volume":3220634,"rsi_14":50.92,"sma_20":48.47,"sma_60":46.45,"sma_120":49.25},{"date":"2026-05-29","open":47.61,"high":48.84,"low":47.37,"close":48.13,"volume":3912122,"rsi_14":44.82,"sma_20":48.5,"sma_60":46.49,"sma_120":49.22},{"date":"2026-06-01","open":47.66,"high":48.43,"low":47.36,"close":47.67,"volume":4478292,"rsi_14":46.37,"sma_20":48.51,"sma_60":46.5,"sma_120":49.19},{"date":"2026-06-02","open":47.35,"high":47.66,"low":46.71,"close":47.29,"volume":4484122,"rsi_14":45.62,"sma_20":48.51,"sma_60":46.53,"sma_120":49.18},{"date":"2026-06-03","open":46.2,"high":46.59,"low":44.71,"close":44.81,"volume":4524422,"rsi_14":39.92,"sma_20":48.36,"sma_60":46.52,"sma_120":49.14},{"date":"2026-06-04","open":45.46,"high":46.38,"low":45.15,"close":46.26,"volume":2714089,"rsi_14":39.27,"sma_20":48.26,"sma_60":46.54,"sma_120":49.11},{"date":"2026-06-05","open":45.96,"high":46.12,"low":45.27,"close":45.73,"volume":2049610,"rsi_14":42.54,"sma_20":48.13,"sma_60":46.57,"sma_120":49.07},{"date":"2026-06-08","open":45.73,"high":46.11,"low":45.38,"close":45.53,"volume":2502463,"rsi_14":38.2,"sma_20":47.94,"sma_60":46.62,"sma_120":49.04},{"date":"2026-06-09","open":46.01,"high":47.01,"low":45.73,"close":46.69,"volume":1842936,"rsi_14":50.79,"sma_20":47.85,"sma_60":46.69,"sma_120":49.0},{"date":"2026-06-10","open":46.2,"high":47.11,"low":45.12,"close":45.26,"volume":3302966,"rsi_14":39.43,"sma_20":47.7,"sma_60":46.72,"sma_120":48.96},{"date":"2026-06-11","open":45.33,"high":46.17,"low":44.89,"close":46.17,"volume":2831298,"rsi_14":41.67,"sma_20":47.64,"sma_60":46.75,"sma_120":48.91},{"date":"2026-06-12","open":46.55,"high":47.18,"low":46.2,"close":46.67,"volume":2723411,"rsi_14":46.48,"sma_20":47.52,"sma_60":46.81,"sma_120":48.87},{"date":"2026-06-15","open":47.69,"high":48.38,"low":47.45,"close":47.72,"volume":3006024,"rsi_14":45.58,"sma_20":47.54,"sma_60":46.89,"sma_120":48.84},{"date":"2026-06-16","open":48.08,"high":48.72,"low":47.9,"close":48.11,"volume":2496649,"rsi_14":48.26,"sma_20":47.53,"sma_60":46.98,"sma_120":48.8},{"date":"2026-06-17","open":48.39,"high":49.21,"low":47.46,"close":47.52,"volume":3495611,"rsi_14":45.77,"sma_20":47.58,"sma_60":47.06,"sma_120":48.76},{"date":"2026-06-18","open":48.12,"high":48.12,"low":46.71,"close":46.98,"volume":2311568,"rsi_14":45.23,"sma_20":47.55,"sma_60":47.13,"sma_120":48.72},{"date":"2026-06-22","open":46.94,"high":47.3,"low":46.26,"close":46.83,"volume":2710959,"rsi_14":46.27,"sma_20":47.49,"sma_60":47.19,"sma_120":48.67},{"date":"2026-06-23","open":46.62,"high":47.04,"low":46.05,"close":46.51,"volume":3225271,"rsi_14":46.66,"sma_20":47.44,"sma_60":47.25,"sma_120":48.62},{"date":"2026-06-24","open":46.43,"high":46.43,"low":44.38,"close":44.47,"volume":5124858,"rsi_14":48.59,"sma_20":47.23,"sma_60":47.28,"sma_120":48.54},{"date":"2026-06-25","open":44.71,"high":45.18,"low":43.94,"close":44.23,"volume":2950137,"rsi_14":39.92,"sma_20":47.01,"sma_60":47.3,"sma_120":48.44},{"date":"2026-06-26","open":44.07,"high":44.82,"low":43.92,"close":44.19,"volume":5770787,"rsi_14":41.73,"sma_20":46.79,"sma_60":47.3,"sma_120":48.36},{"date":"2026-06-29","open":44.6,"high":45.0,"low":43.18,"close":43.58,"volume":2258963,"rsi_14":40.28,"sma_20":46.56,"sma_60":47.3,"sma_120":48.28},{"date":"2026-06-30","open":43.57,"high":44.71,"low":43.4,"close":44.42,"volume":2300238,"rsi_14":38.22,"sma_20":46.4,"sma_60":47.31,"sma_120":48.21},{"date":"2026-07-01","open":44.56,"high":45.37,"low":44.56,"close":44.96,"volume":1445832,"rsi_14":48.24,"sma_20":46.28,"sma_60":47.33,"sma_120":48.14},{"date":"2026-07-02","open":45.15,"high":45.63,"low":45.0,"close":45.43,"volume":1863041,"rsi_14":45.53,"sma_20":46.31,"sma_60":47.36,"sma_120":48.1},{"date":"2026-07-06","open":45.92,"high":46.93,"low":45.84,"close":46.55,"volume":2433428,"rsi_14":49.22,"sma_20":46.32,"sma_60":47.39,"sma_120":48.05},{"date":"2026-07-07","open":46.35,"high":46.59,"low":45.74,"close":46.12,"volume":2269866,"rsi_14":40.29,"sma_20":46.34,"sma_60":47.42,"sma_120":48.01},{"date":"2026-07-08","open":45.59,"high":45.59,"low":44.55,"close":45.06,"volume":3008837,"rsi_14":32.97,"sma_20":46.32,"sma_60":47.43,"sma_120":47.94},{"date":"2026-07-09","open":44.98,"high":46.34,"low":44.86,"close":45.72,"volume":2395401,"rsi_14":40.09,"sma_20":46.27,"sma_60":47.42,"sma_120":47.5},{"date":"2026-07-10","open":46.67,"high":46.69,"low":45.94,"close":46.27,"volume":1689129,"rsi_14":46.06,"sma_20":46.32,"sma_60":47.41,"sma_120":47.83},{"date":"2026-07-13","open":46.43,"high":46.85,"low":45.78,"close":46.18,"volume":1533323,"rsi_14":46.37,"sma_20":46.32,"sma_60":47.37,"sma_120":47.77},{"date":"2026-07-14","open":46.05,"high":47.25,"low":45.82,"close":47.06,"volume":2197911,"rsi_14":52.95,"sma_20":46.34,"sma_60":47.36,"sma_120":47.72},{"date":"2026-07-15","open":47.54,"high":48.81,"low":47.45,"close":48.55,"volume":2932760,"rsi_14":72.69,"sma_20":46.38,"sma_60":47.35,"sma_120":47.69},{"date":"2026-07-16","open":48.53,"high":49.09,"low":47.68,"close":49.09,"volume":2008795,"rsi_14":76.14,"sma_20":46.43,"sma_60":47.36,"sma_120":47.67},{"date":"2026-07-17","open":48.44,"high":48.92,"low":47.66,"close":47.86,"volume":1901600,"rsi_14":67.55,"sma_20":46.45,"sma_60":47.36,"sma_120":47.62},{"date":"2026-07-20","open":47.86,"high":47.95,"low":46.72,"close":46.91,"volume":1926167,"rsi_14":65.33,"sma_20":46.45,"sma_60":47.34,"sma_120":47.56},{"date":"2026-07-21","open":47.04,"high":47.07,"low":46.08,"close":46.09,"volume":2125766,"rsi_14":57.73,"sma_20":46.41,"sma_60":47.32,"sma_120":47.49},{"date":"2026-07-22","open":45.97,"high":46.56,"low":45.69,"close":45.96,"volume":2638924,"rsi_14":54.8,"sma_20":46.38,"sma_60":47.3,"sma_120":47.44},{"date":"2026-07-23","open":45.29,"high":46.07,"low":44.93,"close":45.27,"volume":3308648,"rsi_14":49.28,"sma_20":46.42,"sma_60":47.28,"sma_120":47.37},{"date":"2026-07-24","open":45.5,"high":46.25,"low":45.08,"close":45.9,"volume":1371291,"rsi_14":46.93,"sma_20":46.51,"sma_60":47.28,"sma_120":47.31},{"date":"2026-07-27","open":46.69,"high":47.35,"low":46.4,"close":47.1,"volume":2198164,"rsi_14":54.47,"sma_20":46.65,"sma_60":47.3,"sma_120":47.25},{"date":"2026-07-28","open":47.08,"high":47.8,"low":46.68,"close":47.59,"volume":1390419,"rsi_14":62.27,"sma_20":46.86,"sma_60":47.31,"sma_120":47.21},{"date":"2026-07-29","open":47.2,"high":47.42,"low":46.26,"close":46.89,"volume":1967530,"rsi_14":55.66,"sma_20":46.98,"sma_60":47.3,"sma_120":47.17},{"date":"2026-07-30","open":47.0,"high":47.64,"low":46.62,"close":47.5,"volume":1877058,"rsi_14":55.86,"sma_20":47.11,"sma_60":47.3,"sma_120":47.14},{"date":"2026-07-31","open":47.39,"high":48.28,"low":47.3,"close":47.93,"volume":2717368,"rsi_14":58.17,"sma_20":47.24,"sma_60":47.3,"sma_120":47.1},{"date":"2026-08-03","open":48.38,"high":50.56,"low":48.38,"close":50.2,"volume":2211103,"rsi_14":62.9,"sma_20":47.42,"sma_60":47.34,"sma_120":47.07},{"date":"2026-08-04","open":49.9,"high":51.92,"low":49.52,"close":51.44,"volume":4747528,"rsi_14":62.13,"sma_20":47.69,"sma_60":47.39,"sma_120":47.06},{"date":"2026-08-05","open":52.55,"high":53.36,"low":51.23,"close":52.12,"volume":5347983,"rsi_14":62.59,"sma_20":48.05,"sma_60":47.44,"sma_120":47.07},{"date":"2026-08-06","open":52.12,"high":52.96,"low":51.99,"close":52.66,"volume":2644295},{"date":"2026-08-07","open":52.97,"high":53.57,"low":51.9,"close":51.98,"volume":2473606,"rsi_14":72.86,"sma_20":48.68,"sma_60":47.57,"sma_120":47.08},{"date":"2026-08-10","open":51.73,"high":52.52,"low":51.4,"close":52.33,"volume":2257919},{"date":"2026-08-11","open":52.42,"high":54.96,"low":52.42,"close":54.83,"volume":3473647,"rsi_14":84.13,"sma_20":49.39,"sma_60":47.75,"sma_120":47.11},{"date":"2026-08-12","open":54.98,"high":54.98,"low":53.71,"close":53.97,"volume":2392982,"rsi_14":83.12,"sma_20":49.66,"sma_60":47.86,"sma_120":47.14},{"date":"2026-08-13","open":54.33,"high":55.43,"low":53.99,"close":55.32,"volume":4939791,"rsi_14":83.99,"sma_20":49.98,"sma_60":47.98,"sma_120":47.19},{"date":"2026-08-14","open":55.13,"high":55.26,"low":53.44,"close":53.79,"volume":2859201,"rsi_14":73.55,"sma_20":50.27,"sma_60":48.1,"sma_120":47.24},{"date":"2026-08-17","open":53.51,"high":53.71,"low":51.95,"close":52.06,"volume":2775831,"rsi_14":64.51,"sma_20":50.53,"sma_60":48.18,"sma_120":47.27},{"date":"2026-08-18","open":51.96,"high":52.05,"low":50.97,"close":50.97,"volume":2115912,"rsi_14":62.89,"sma_20":50.78,"sma_60":48.23,"sma_120":47.29},{"date":"2026-08-19","open":51.49,"high":52.79,"low":50.99,"close":52.14,"volume":2579800,"rsi_14":64.17,"sma_20":51.09,"sma_60":48.31,"sma_120":47.32},{"date":"2026-08-20","open":51.85,"high":52.06,"low":50.9,"close":51.02,"volume":1397965},{"date":"2026-08-21","open":51.86,"high":52.2,"low":51.46,"close":51.79,"volume":1719429,"rsi_14":55.12,"sma_20":51.68,"sma_60":48.4,"sma_120":47.41},{"date":"2026-08-24","open":51.66,"high":52.12,"low":51.27,"close":51.8,"volume":1305081,"rsi_14":51.28,"sma_20":51.92,"sma_60":48.45,"sma_120":47.45},{"date":"2026-08-25","open":52.12,"high":52.16,"low":51.58,"close":51.99,"volume":1566587,"rsi_14":49.54,"sma_20":52.14,"sma_60":48.52,"sma_120":47.5},{"date":"2026-08-26","open":51.84,"high":51.98,"low":51.45,"close":51.51,"volume":1114778,"rsi_14":45.84,"sma_20":52.37,"sma_60":48.58,"sma_120":47.54},{"date":"2026-08-27","open":51.6,"high":52.23,"low":51.52,"close":51.57,"volume":1467392,"rsi_14":48.42,"sma_20":52.58,"sma_60":48.66,"sma_120":47.59},{"date":"2026-08-28","open":51.8,"high":52.18,"low":51.41,"close":51.62,"volume":1183727,"rsi_14":47.19,"sma_20":52.77,"sma_60":48.77,"sma_120":47.64},{"date":"2026-08-31","open":51.2,"high":51.85,"low":50.59,"close":51.5,"volume":2035780},{"date":"2026-09-01","open":50.73,"high":50.79,"low":49.43,"close":49.66,"volume":2010874,"rsi_14":30.0,"sma_20":52.69,"sma_60":48.91,"sma_120":47.74},{"date":"2026-09-02","open":49.84,"high":50.62,"low":49.32,"close":49.67,"volume":1617759},{"date":"2026-09-03","open":49.81,"high":50.93,"low":49.78,"close":50.29,"volume":2526885,"rsi_14":29.53,"sma_20":52.4,"sma_60":49.02,"sma_120":47.85},{"date":"2026-09-04","open":49.7,"high":50.98,"low":49.51,"close":50.6,"volume":3104335,"rsi_14":38.26,"sma_20":52.31,"sma_60":49.1,"sma_120":47.91},{"date":"2026-09-08","open":50.55,"high":50.82,"low":48.83,"close":48.87,"volume":3384463,"rsi_14":35.59,"sma_20":52.11,"sma_60":49.14,"sma_120":47.95},{"date":"2026-09-09","open":48.75,"high":48.75,"low":47.56,"close":47.72,"volume":4338095},{"date":"2026-09-10","open":47.45,"high":47.6,"low":46.81,"close":47.24,"volume":3284876,"rsi_14":24.34,"sma_20":51.36,"sma_60":49.14,"sma_120":48.01},{"date":"2026-09-11","open":48.05,"high":48.06,"low":46.98,"close":47.26,"volume":2539570,"rsi_14":16.75,"sma_20":50.93,"sma_60":49.11,"sma_120":48.05},{"date":"2026-09-14","open":47.1,"high":47.47,"low":45.98,"close":46.63,"volume":3487285},{"date":"2026-09-15","open":46.57,"high":46.71,"low":45.76,"close":45.84,"volume":2656174,"rsi_14":12.16,"sma_20":50.21,"sma_60":49.06,"sma_120":48.1},{"date":"2026-09-16","open":46.0,"high":46.29,"low":44.65,"close":45.18,"volume":2305061,"rsi_14":11.93,"sma_20":49.9,"sma_60":49.03,"sma_120":48.11},{"date":"2026-09-17","open":46.02,"high":46.11,"low":45.04,"close":45.42,"volume":2395505,"rsi_14":13.66,"sma_20":49.54,"sma_60":49.0,"sma_120":48.13},{"date":"2026-09-18","open":45.28,"high":46.16,"low":45.26,"close":46.06,"volume":3545591,"rsi_14":18.89,"sma_20":49.26,"sma_60":49.02,"sma_120":48.15},{"date":"2026-09-21","open":46.69,"high":46.88,"low":45.78,"close":46.22,"volume":2669584,"rsi_14":21.55,"sma_20":48.96,"sma_60":49.05,"sma_120":48.18},{"date":"2026-09-22","open":46.79,"high":46.8,"low":45.77,"close":46.01,"volume":2209619},{"date":"2026-09-23","open":45.69,"high":45.96,"low":45.22,"close":45.26,"volume":1786313,"rsi_14":23.72,"sma_20":48.28,"sma_60":49.09,"sma_120":48.2},{"date":"2026-09-24","open":45.08,"high":45.34,"low":44.02,"close":44.58,"volume":2852813,"rsi_14":16.21,"sma_20":47.91,"sma_60":49.09,"sma_120":48.2},{"date":"2026-09-25","open":44.76,"high":44.87,"low":44.01,"close":44.59,"volume":2858738,"rsi_14":13.13,"sma_20":47.54,"sma_60":49.08,"sma_120":48.2},{"date":"2026-09-28","open":44.19,"high":44.59,"low":43.62,"close":44.5,"volume":4033523,"rsi_14":16.44,"sma_20":47.16,"sma_60":49.05,"sma_120":48.21},{"date":"2026-09-29","open":44.6,"high":45.01,"low":44.19,"close":44.97,"volume":3571489,"rsi_14":26.42,"sma_20":46.83,"sma_60":49.02,"sma_120":48.2},{"date":"2026-09-30","open":45.24,"high":45.27,"low":44.26,"close":44.58,"volume":5666967,"rsi_14":26.83,"sma_20":46.57,"sma_60":48.99,"sma_120":48.2},{"date":"2026-10-01","open":44.58,"high":44.96,"low":43.76,"close":44.56,"volume":4749304,"rsi_14":26.48,"sma_20":46.32,"sma_60":48.97,"sma_120":48.2},{"date":"2026-10-02","open":45.17,"high":45.48,"low":44.35,"close":44.85,"volume":3560925,"rsi_14":33.52,"sma_20":46.05,"sma_60":48.95,"sma_120":48.19},{"date":"2026-10-05","open":44.86,"high":44.88,"low":44.05,"close":44.73,"volume":3376950,"rsi_14":38.27,"sma_20":45.75,"sma_60":48.91,"sma_120":48.16},{"date":"2026-10-06","open":45.0,"high":45.41,"low":44.72,"close":45.21,"volume":1925362,"rsi_14":50.33,"sma_20":45.57,"sma_60":48.89,"sma_120":48.13},{"date":"2026-10-07","open":44.65,"high":44.79,"low":43.9,"close":44.5,"volume":3896344},{"date":"2026-10-08","open":44.07,"high":45.26,"low":44.01,"close":45.17,"volume":3798745,"rsi_14":41.25,"sma_20":45.31,"sma_60":48.78,"sma_120":48.06},{"date":"2026-10-09","open":45.35,"high":46.65,"low":45.29,"close":45.88,"volume":3993164,"rsi_14":46.96,"sma_20":45.24,"sma_60":48.71,"sma_120":48.04},{"date":"2026-10-12","open":46.0,"high":46.62,"low":45.73,"close":45.83,"volume":2021915,"rsi_14":48.43,"sma_20":45.2,"sma_60":48.67,"sma_120":48.02},{"date":"2026-10-13","open":46.0,"high":46.19,"low":45.15,"close":45.23,"volume":5485113,"rsi_14":49.91,"sma_20":45.17,"sma_60":48.64,"sma_120":47.99},{"date":"2026-10-14","open":44.88,"high":45.47,"low":43.96,"close":44.61,"volume":3208865,"rsi_14":50.43,"sma_20":45.14,"sma_60":48.61,"sma_120":47.96},{"date":"2026-10-15","open":44.73,"high":46.08,"low":44.49,"close":45.98,"volume":2878173,"rsi_14":60.52,"sma_20":45.17,"sma_60":48.6,"sma_120":47.95},{"date":"2026-10-16","open":46.4,"high":46.62,"low":44.96,"close":45.32,"volume":2661854,"rsi_14":55.65,"sma_20":45.13,"sma_60":48.59,"sma_120":47.94},{"date":"2026-10-19","open":45.45,"high":45.66,"low":45.04,"close":45.21,"volume":2132077,"rsi_14":51.76,"sma_20":45.08,"sma_60":48.57,"sma_120":47.93},{"date":"2026-10-20","open":45.23,"high":46.55,"low":45.16,"close":45.93,"volume":2404376,"rsi_14":59.52,"sma_20":45.08,"sma_60":48.55,"sma_120":47.93},{"date":"2026-10-21","open":46.36,"high":46.4,"low":45.66,"close":46.05,"volume":1968271,"rsi_14":60.41,"sma_20":45.12,"sma_60":48.51,"sma_120":47.91},{"date":"2026-10-22","open":45.59,"high":47.76,"low":45.49,"close":47.64,"volume":2825202,"rsi_14":66.39,"sma_20":45.27,"sma_60":48.52,"sma_120":47.91}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":1.74,"pbr":9.37,"per":27.38,"roa":4.5,"roe":7.62,"grade":"C","comment":"PER 27.39배, ROE 7.62%","revenue":5403951403.0,"analysis":"PER 27.4배입니다. ROE 7.6%입니다. 시가총액 760.86억. 매출 54.04억, 영업이익 34.47억.","eps_basis":"TTM","debt_ratio":0.34126508257499155,"market_cap":76069891984,"net_income":2788427153.0,"total_debt":4050134000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":92.53,"total_assets":20080000000.0,"total_equity":11868000000.0,"profit_margin":51.6,"revenue_basis":"TTM","dividend_yield":3.78,"net_income_basis":"TTM","operating_income":3446968671.0,"operating_margin":63.79,"operating_income_basis":"TTM"},"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},"risk_factors":["특별한 경고 요인 없음"],"backtest_top3":[],"current_price":47.64,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2022-12-01","close":28.2256},{"date":"2022-12-02","close":29.1164},{"date":"2022-12-05","close":29.0547},{"date":"2022-12-06","close":28.2256},{"date":"2022-12-07","close":29.1164},{"date":"2022-12-08","close":28.2256},{"date":"2022-12-09","close":28.2256},{"date":"2022-12-12","close":28.5784},{"date":"2022-12-13","close":27.1318},{"date":"2022-12-14","close":26.0204},{"date":"2022-12-15","close":25.1207},{"date":"2022-12-16","close":23.9123},{"date":"2022-12-19","close":24.7062},{"date":"2022-12-20","close":25.8969},{"date":"2022-12-21","close":24.8738},{"date":"2022-12-22","close":24.7415},{"date":"2022-12-23","close":24.7326},{"date":"2022-12-27","close":25.5265},{"date":"2022-12-28","close":24.8208},{"date":"2022-12-29","close":25.8264},{"date":"2022-12-30","close":25.2883},{"date":"2023-01-03","close":25.1031},{"date":"2023-01-04","close":26.1704},{"date":"2023-01-05","close":26.0381},{"date":"2023-01-06","close":26.2674},{"date":"2023-01-09","close":27.3347},{"date":"2023-01-10","close":26.6467},{"date":"2023-01-11","close":26.9025},{"date":"2023-01-12","close":27.317},{"date":"2023-01-13","close":28.1285},{"date":"2023-01-17","close":28.1021},{"date":"2023-01-18","close":27.7934},{"date":"2023-01-19","close":27.6963},{"date":"2023-01-20","close":28.2256},{"date":"2023-01-23","close":28.5784},{"date":"2023-01-24","close":28.402},{"date":"2023-01-25","close":27.8816},{"date":"2023-01-26","close":28.2697},{"date":"2023-01-27","close":28.6666},{"date":"2023-01-30","close":27.8639},{"date":"2023-01-31","close":28.7989},{"date":"2023-02-01","close":28.6754},{"date":"2023-02-02","close":29.434},{"date":"2023-02-03","close":29.725},{"date":"2023-02-06","close":29.5751},{"date":"2023-02-07","close":29.9544},{"date":"2023-02-08","close":30.6159},{"date":"2023-02-09","close":30.8099},{"date":"2023-02-10","close":30.5894},{"date":"2023-02-13","close":30.9864},{"date":"2023-02-14","close":31.3392},{"date":"2023-02-15","close":31.4362},{"date":"2023-02-16","close":31.2069},{"date":"2023-02-17","close":30.9599},{"date":"2023-02-21","close":30.3954},{"date":"2023-02-22","close":30.413},{"date":"2023-02-23","close":30.0426},{"date":"2023-02-24","close":29.9456},{"date":"2023-02-27","close":29.8298},{"date":"2023-02-28","close":29.9366},{"date":"2023-03-01","close":30.0969},{"date":"2023-03-02","close":30.1058},{"date":"2023-03-03","close":30.5243},{"date":"2023-03-06","close":30.6757},{"date":"2023-03-07","close":29.9723},{"date":"2023-03-08","close":29.6962},{"date":"2023-03-09","close":29.2243},{"date":"2023-03-10","close":28.1736},{"date":"2023-03-13","close":27.5859},{"date":"2023-03-14","close":28.1914},{"date":"2023-03-15","close":27.4523},{"date":"2023-03-16","close":27.8085},{"date":"2023-03-17","close":27.3544},{"date":"2023-03-20","close":27.8263},{"date":"2023-03-21","close":28.2092},{"date":"2023-03-22","close":27.6482},{"date":"2023-03-23","close":27.8174},{"date":"2023-03-24","close":27.6215},{"date":"2023-03-27","close":27.666},{"date":"2023-03-28","close":27.6749},{"date":"2023-03-29","close":27.951},{"date":"2023-03-30","close":28.5208},{"date":"2023-03-31","close":29.1353},{"date":"2023-04-03","close":28.4763},{"date":"2023-04-04","close":28.2982},{"date":"2023-04-05","close":28.138},{"date":"2023-04-06","close":28.1558},{"date":"2023-04-10","close":28.0934},{"date":"2023-04-11","close":28.3517},{"date":"2023-04-12","close":28.601},{"date":"2023-04-13","close":29.8476},{"date":"2023-04-14","close":29.8209},{"date":"2023-04-17","close":29.5181},{"date":"2023-04-18","close":29.3311},{"date":"2023-04-19","close":29.349},{"date":"2023-04-20","close":29.162},{"date":"2023-04-21","close":29.064},{"date":"2023-04-24","close":29.1174},{"date":"2023-04-25","close":28.9393},{"date":"2023-04-26","close":28.7167},{"date":"2023-04-27","close":29.5805},{"date":"2023-04-28","close":29.8743},{"date":"2023-05-01","close":29.7853},{"date":"2023-05-02","close":28.7613},{"date":"2023-05-03","close":28.8236},{"date":"2023-05-04","close":27.764},{"date":"2023-05-05","close":28.8058},{"date":"2023-05-08","close":29.34},{"date":"2023-05-09","close":29.6428},{"date":"2023-05-10","close":28.7702},{"date":"2023-05-11","close":28.8592},{"date":"2023-05-12","close":28.0934},{"date":"2023-05-15","close":28.2092},{"date":"2023-05-16","close":27.8085},{"date":"2023-05-17","close":28.1469},{"date":"2023-05-18","close":27.7729},{"date":"2023-05-19","close":27.7818},{"date":"2023-05-22","close":28.138},{"date":"2023-05-23","close":28.1647},{"date":"2023-05-24","close":27.3098},{"date":"2023-05-25","close":27.3633},{"date":"2023-05-26","close":27.666},{"date":"2023-05-30","close":27.72},{"date":"2023-05-31","close":27.4591},{"date":"2023-06-01","close":27.711},{"date":"2023-06-02","close":28.5027},{"date":"2023-06-05","close":28.5027},{"date":"2023-06-06","close":28.9526},{"date":"2023-06-07","close":28.5837},{"date":"2023-06-08","close":28.3858},{"date":"2023-06-09","close":28.6467},{"date":"2023-06-12","close":29.4295},{"date":"2023-06-13","close":29.6994},{"date":"2023-06-14","close":30.1672},{"date":"2023-06-15","close":30.4641},{"date":"2023-06-16","close":29.9243},{"date":"2023-06-20","close":29.4295},{"date":"2023-06-21","close":29.1865},{"date":"2023-06-22","close":28.7457},{"date":"2023-06-23","close":28.4758},{"date":"2023-06-26","close":28.3138},{"date":"2023-06-27","close":29.3485},{"date":"2023-06-28","close":28.8356},{"date":"2023-06-29","close":28.9976},{"date":"2023-06-30","close":29.3575},{"date":"2023-07-03","close":29.4295},{"date":"2023-07-05","close":29.1235},{"date":"2023-07-06","close":27.9629},{"date":"2023-07-07","close":28.7277},{"date":"2023-07-10","close":28.4308},{"date":"2023-07-11","close":28.3678},{"date":"2023-07-12","close":28.6107},{"date":"2023-07-13","close":29.7443},{"date":"2023-07-14","close":29.7174},{"date":"2023-07-17","close":29.5644},{"date":"2023-07-18","close":30.0772},{"date":"2023-07-19","close":30.3112},{"date":"2023-07-20","close":30.0952},{"date":"2023-07-21","close":30.4191},{"date":"2023-07-24","close":30.3471},{"date":"2023-07-25","close":30.743},{"date":"2023-07-26","close":30.716},{"date":"2023-07-27","close":30.1942},{"date":"2023-07-28","close":30.4461},{"date":"2023-07-31","close":30.3382},{"date":"2023-08-01","close":29.9963},{"date":"2023-08-02","close":29.0426},{"date":"2023-08-03","close":29.0876},{"date":"2023-08-04","close":29.6004},{"date":"2023-08-07","close":29.7174},{"date":"2023-08-08","close":29.6814},{"date":"2023-08-09","close":30.1402},{"date":"2023-08-10","close":31.3818},{"date":"2023-08-11","close":31.6067},{"date":"2023-08-14","close":31.7777},{"date":"2023-08-15","close":30.878},{"date":"2023-08-16","close":30.4371},{"date":"2023-08-17","close":30.0323},{"date":"2023-08-18","close":30.2122},{"date":"2023-08-21","close":29.9693},{"date":"2023-08-22","close":29.2315},{"date":"2023-08-23","close":29.8973},{"date":"2023-08-24","close":29.7713},{"date":"2023-08-25","close":29.8973},{"date":"2023-08-28","close":30.1942},{"date":"2023-08-29","close":31.0399},{"date":"2023-08-30","close":31.4032},{"date":"2023-08-31","close":31.3759},{"date":"2023-09-01","close":31.6847},{"date":"2023-09-05","close":31.2306},{"date":"2023-09-06","close":31.0944},{"date":"2023-09-07","close":31.2579},{"date":"2023-09-08","close":31.7664},{"date":"2023-09-11","close":32.4929},{"date":"2023-09-12","close":31.83},{"date":"2023-09-13","close":31.7301},{"date":"2023-09-14","close":32.5293},{"date":"2023-09-15","close":32.7381},{"date":"2023-09-18","close":32.5656},{"date":"2023-09-19","close":32.3204},{"date":"2023-09-20","close":32.166},{"date":"2023-09-21","close":30.9491},{"date":"2023-09-22","close":30.9673},{"date":"2023-09-25","close":30.9037},{"date":"2023-09-26","close":30.5768},{"date":"2023-09-27","close":30.4042},{"date":"2023-09-28","close":30.6676},{"date":"2023-09-29","close":30.2771},{"date":"2023-10-02","close":29.151},{"date":"2023-10-03","close":28.4427},{"date":"2023-10-04","close":28.3428},{"date":"2023-10-05","close":28.3337},{"date":"2023-10-06","close":29.042},{"date":"2023-10-09","close":29.26},{"date":"2023-10-10","close":29.9502},{"date":"2023-10-11","close":30.4406},{"date":"2023-10-12","close":29.823},{"date":"2023-10-13","close":29.4235},{"date":"2023-10-16","close":29.7867},{"date":"2023-10-17","close":29.705},{"date":"2023-10-18","close":28.6334},{"date":"2023-10-19","close":27.916},{"date":"2023-10-20","close":27.6163},{"date":"2023-10-23","close":27.6254},{"date":"2023-10-24","close":27.8796},{"date":"2023-10-25","close":27.0623},{"date":"2023-10-26","close":26.9261},{"date":"2023-10-27","close":26.2904},{"date":"2023-10-30","close":26.4175},{"date":"2023-10-31","close":26.0361},{"date":"2023-11-01","close":26.7263},{"date":"2023-11-02","close":28.2066},{"date":"2023-11-03","close":28.7514},{"date":"2023-11-06","close":28.3246},{"date":"2023-11-07","close":27.9341},{"date":"2023-11-08","close":27.925},{"date":"2023-11-09","close":28.0522},{"date":"2023-11-10","close":28.1975},{"date":"2023-11-13","close":28.3337},{"date":"2023-11-14","close":29.6868},{"date":"2023-11-15","close":30.486},{"date":"2023-11-16","close":30.3952},{"date":"2023-11-17","close":30.486},{"date":"2023-11-20","close":30.5586},{"date":"2023-11-21","close":30.2953},{"date":"2023-11-22","close":30.8492},{"date":"2023-11-24","close":30.8492},{"date":"2023-11-27","close":30.6222},{"date":"2023-11-28","close":31.1398},{"date":"2023-11-29","close":32.7074},{"date":"2023-11-30","close":32.1115},{"date":"2023-12-01","close":33.0557},{"date":"2023-12-04","close":32.5057},{"date":"2023-12-05","close":32.2307},{"date":"2023-12-06","close":32.6065},{"date":"2023-12-07","close":33.0374},{"date":"2023-12-08","close":32.909},{"date":"2023-12-11","close":32.9824},{"date":"2023-12-12","close":33.1474},{"date":"2023-12-13","close":34.3849},{"date":"2023-12-14","close":35.7049},{"date":"2023-12-15","close":34.8157},{"date":"2023-12-18","close":35.2282},{"date":"2023-12-19","close":35.8607},{"date":"2023-12-20","close":35.6591},{"date":"2023-12-21","close":36.1083},{"date":"2023-12-22","close":36.4841},{"date":"2023-12-26","close":36.7408},{"date":"2023-12-27","close":37.0616},{"date":"2023-12-28","close":36.9608},{"date":"2023-12-29","close":36.8233},{"date":"2024-01-02","close":35.5949},{"date":"2024-01-03","close":34.8066},{"date":"2024-01-04","close":35.2649},{"date":"2024-01-05","close":35.1366},{"date":"2024-01-08","close":35.6041},{"date":"2024-01-09","close":35.4941},{"date":"2024-01-10","close":36.0166},{"date":"2024-01-11","close":35.3932},{"date":"2024-01-12","close":35.6499},{"date":"2024-01-16","close":35.3382},{"date":"2024-01-17","close":34.6874},{"date":"2024-01-18","close":35.0724},{"date":"2024-01-19","close":35.7874},{"date":"2024-01-22","close":35.6682},{"date":"2024-01-23","close":35.9616},{"date":"2024-01-24","close":36.2641},{"date":"2024-01-25","close":36.9058},{"date":"2024-01-26","close":37.1899},{"date":"2024-01-29","close":37.63},{"date":"2024-01-30","close":37.6208},{"date":"2024-01-31","close":36.8416},{"date":"2024-02-01","close":36.9333},{"date":"2024-02-02","close":36.9149},{"date":"2024-02-05","close":36.3924},{"date":"2024-02-06","close":36.3924},{"date":"2024-02-07","close":36.4749},{"date":"2024-02-08","close":36.6491},{"date":"2024-02-09","close":37.0066},{"date":"2024-02-12","close":37.2174},{"date":"2024-02-13","close":35.9066},{"date":"2024-02-14","close":36.8508},{"date":"2024-02-15","close":37.74},{"date":"2024-02-16","close":37.4283},{"date":"2024-02-20","close":37.3825},{"date":"2024-02-21","close":37.1899},{"date":"2024-02-22","close":38.1891},{"date":"2024-02-23","close":37.74},{"date":"2024-02-26","close":37.6391},{"date":"2024-02-27","close":37.5383},{"date":"2024-02-28","close":37.381},{"date":"2024-02-29","close":37.7048},{"date":"2024-03-01","close":38.4728},{"date":"2024-03-04","close":38.4173},{"date":"2024-03-05","close":38.4728},{"date":"2024-03-06","close":39.0372},{"date":"2024-03-07","close":39.3333},{"date":"2024-03-08","close":38.9169},{"date":"2024-03-11","close":38.7596},{"date":"2024-03-12","close":39.0372},{"date":"2024-03-13","close":38.8707},{"date":"2024-03-14","close":38.1027},{"date":"2024-03-15","close":37.8621},{"date":"2024-03-18","close":37.5198},{"date":"2024-03-19","close":37.5198},{"date":"2024-03-20","close":38.6394},{"date":"2024-03-21","close":39.4629},{"date":"2024-03-22","close":39.1853},{"date":"2024-03-25","close":38.4265},{"date":"2024-03-26","close":38.3618},{"date":"2024-03-27","close":38.6764},{"date":"2024-03-28","close":38.8799},{"date":"2024-04-01","close":38.8059},{"date":"2024-04-02","close":37.9639},{"date":"2024-04-03","close":38.4913},{"date":"2024-04-04","close":37.9176},{"date":"2024-04-05","close":38.2415},{"date":"2024-04-08","close":38.2785},{"date":"2024-04-09","close":38.8337},{"date":"2024-04-10","close":37.344},{"date":"2024-04-11","close":37.1219},{"date":"2024-04-12","close":36.4372},{"date":"2024-04-15","close":35.66},{"date":"2024-04-16","close":35.5767},{"date":"2024-04-17","close":36.1134},{"date":"2024-04-18","close":35.549},{"date":"2024-04-19","close":35.4564},{"date":"2024-04-22","close":36.1319},{"date":"2024-04-23","close":36.6315},{"date":"2024-04-24","close":36.2522},{"date":"2024-04-25","close":36.0578},{"date":"2024-04-26","close":36.7333},{"date":"2024-04-29","close":36.9646},{"date":"2024-04-30","close":35.3361},{"date":"2024-05-01","close":35.3361},{"date":"2024-05-02","close":35.6877},{"date":"2024-05-03","close":36.2059},{"date":"2024-05-06","close":36.9461},{"date":"2024-05-07","close":36.8073},{"date":"2024-05-08","close":36.2244},{"date":"2024-05-09","close":37.0109},{"date":"2024-05-10","close":36.7796},{"date":"2024-05-13","close":36.5945},{"date":"2024-05-14","close":36.9739},{"date":"2024-05-15","close":37.0294},{"date":"2024-05-16","close":36.9831},{"date":"2024-05-17","close":37.3902},{"date":"2024-05-20","close":37.455},{"date":"2024-05-21","close":37.4735},{"date":"2024-05-22","close":36.7703},{"date":"2024-05-23","close":36.687},{"date":"2024-05-24","close":37.2144},{"date":"2024-05-28","close":36.687},{"date":"2024-05-29","close":35.4657},{"date":"2024-05-30","close":36.5945},{"date":"2024-05-31","close":36.6599},{"date":"2024-06-03","close":36.716},{"date":"2024-06-04","close":36.5104},{"date":"2024-06-05","close":37.0149},{"date":"2024-06-06","close":36.3796},{"date":"2024-06-07","close":35.4547},{"date":"2024-06-10","close":35.4734},{"date":"2024-06-11","close":34.8381},{"date":"2024-06-12","close":35.7443},{"date":"2024-06-13","close":35.735},{"date":"2024-06-14","close":35.5108},{"date":"2024-06-17","close":35.6416},{"date":"2024-06-18","close":35.4828},{"date":"2024-06-20","close":35.408},{"date":"2024-06-21","close":35.4641},{"date":"2024-06-24","close":35.763},{"date":"2024-06-25","close":35.8284},{"date":"2024-06-26","close":35.4828},{"date":"2024-06-27","close":35.6789},{"date":"2024-06-28","close":35.5481},{"date":"2024-07-01","close":35.0343},{"date":"2024-07-02","close":35.735},{"date":"2024-07-03","close":36.417},{"date":"2024-07-05","close":35.9312},{"date":"2024-07-08","close":35.6322},{"date":"2024-07-09","close":35.3893},{"date":"2024-07-10","close":36.5104},{"date":"2024-07-11","close":37.5568},{"date":"2024-07-12","close":38.0613},{"date":"2024-07-15","close":38.6031},{"date":"2024-07-16","close":39.3879},{"date":"2024-07-17","close":38.8554},{"date":"2024-07-18","close":38.7339},{"date":"2024-07-19","close":38.3976},{"date":"2024-07-22","close":39.5281},{"date":"2024-07-23","close":39.3505},{"date":"2024-07-24","close":38.407},{"date":"2024-07-25","close":38.7339},{"date":"2024-07-26","close":39.3319},{"date":"2024-07-29","close":39.4346},{"date":"2024-07-30","close":40.4062},{"date":"2024-07-31","close":40.7613},{"date":"2024-08-01","close":39.2291},{"date":"2024-08-02","close":38.08},{"date":"2024-08-05","close":36.7907},{"date":"2024-08-06","close":37.5101},{"date":"2024-08-07","close":36.0433},{"date":"2024-08-08","close":37.0243},{"date":"2024-08-09","close":37.0243},{"date":"2024-08-12","close":36.5478},{"date":"2024-08-13","close":37.4914},{"date":"2024-08-14","close":38.1267},{"date":"2024-08-15","close":38.3042},{"date":"2024-08-16","close":38.2108},{"date":"2024-08-19","close":37.9211},{"date":"2024-08-20","close":37.2859},{"date":"2024-08-21","close":37.5101},{"date":"2024-08-22","close":37.4447},{"date":"2024-08-23","close":38.8554},{"date":"2024-08-26","close":38.9582},{"date":"2024-08-27","close":39.1357},{"date":"2024-08-28","close":38.407},{"date":"2024-08-29","close":38.3042},{"date":"2024-08-30","close":38.4362},{"date":"2024-09-03","close":38.3702},{"date":"2024-09-04","close":38.125},{"date":"2024-09-05","close":38.87},{"date":"2024-09-06","close":38.4928},{"date":"2024-09-09","close":39.813},{"date":"2024-09-10","close":40.2845},{"date":"2024-09-11","close":41.7461},{"date":"2024-09-12","close":42.1516},{"date":"2024-09-13","close":42.293},{"date":"2024-09-16","close":42.6419},{"date":"2024-09-17","close":42.9531},{"date":"2024-09-18","close":43.0663},{"date":"2024-09-19","close":44.9805},{"date":"2024-09-20","close":44.179},{"date":"2024-09-23","close":44.1413},{"date":"2024-09-24","close":44.5279},{"date":"2024-09-25","close":44.3865},{"date":"2024-09-26","close":44.4147},{"date":"2024-09-27","close":44.5279},{"date":"2024-09-30","close":44.5939},{"date":"2024-10-01","close":44.8579},{"date":"2024-10-02","close":45.0371},{"date":"2024-10-03","close":44.7259},{"date":"2024-10-04","close":45.056},{"date":"2024-10-07","close":44.5373},{"date":"2024-10-08","close":44.3487},{"date":"2024-10-09","close":44.7071},{"date":"2024-10-10","close":45.0937},{"date":"2024-10-11","close":45.8292},{"date":"2024-10-14","close":46.329},{"date":"2024-10-15","close":45.8952},{"date":"2024-10-16","close":47.4134},{"date":"2024-10-17","close":48.1395},{"date":"2024-10-18","close":48.611},{"date":"2024-10-21","close":48.1207},{"date":"2024-10-22","close":47.5738},{"date":"2024-10-23","close":47.7624},{"date":"2024-10-24","close":49.5163},{"date":"2024-10-25","close":49.4692},{"date":"2024-10-28","close":50.3367},{"date":"2024-10-29","close":50.4876},{"date":"2024-10-30","close":50.7328},{"date":"2024-10-31","close":50.0161},{"date":"2024-11-01","close":50.1575},{"date":"2024-11-04","close":51.6475},{"date":"2024-11-05","close":52.4019},{"date":"2024-11-06","close":53.7126},{"date":"2024-11-07","close":52.7319},{"date":"2024-11-08","close":53.1751},{"date":"2024-11-11","close":54.5047},{"date":"2024-11-12","close":53.6749},{"date":"2024-11-13","close":53.3543},{"date":"2024-11-14","close":52.8733},{"date":"2024-11-15","close":52.5905},{"date":"2024-11-18","close":52.3076},{"date":"2024-11-19","close":52.4679},{"date":"2024-11-20","close":51.8644},{"date":"2024-11-21","close":52.3924},{"date":"2024-11-22","close":52.3076},{"date":"2024-11-25","close":52.9111},{"date":"2024-11-26","close":54.5142},{"date":"2024-11-27","close":53.9955},{"date":"2024-11-29","close":54.2613},{"date":"2024-12-02","close":54.1664},{"date":"2024-12-03","close":54.3847},{"date":"2024-12-04","close":54.5746},{"date":"2024-12-05","close":54.8594},{"date":"2024-12-06","close":54.6315},{"date":"2024-12-09","close":54.4891},{"date":"2024-12-10","close":54.3467},{"date":"2024-12-11","close":56.0744},{"date":"2024-12-12","close":54.8499},{"date":"2024-12-13","close":54.5176},{"date":"2024-12-16","close":55.7612},{"date":"2024-12-17","close":54.9258},{"date":"2024-12-18","close":51.0717},{"date":"2024-12-19","close":51.4704},{"date":"2024-12-20","close":51.6603},{"date":"2024-12-23","close":51.983},{"date":"2024-12-24","close":52.6475},{"date":"2024-12-26","close":52.5621},{"date":"2024-12-27","close":51.8691},{"date":"2024-12-30","close":51.8216},{"date":"2024-12-31","close":51.4419},{"date":"2025-01-02","close":51.5843},{"date":"2025-01-03","close":51.9071},{"date":"2025-01-06","close":52.0305},{"date":"2025-01-07","close":51.2426},{"date":"2025-01-08","close":52.8848},{"date":"2025-01-10","close":49.4294},{"date":"2025-01-13","close":49.325},{"date":"2025-01-14","close":50.3123},{"date":"2025-01-15","close":51.385},{"date":"2025-01-16","close":52.2488},{"date":"2025-01-17","close":52.7519},{"date":"2025-01-21","close":53.967},{"date":"2025-01-22","close":54.2328},{"date":"2025-01-23","close":55.3815},{"date":"2025-01-24","close":56.9193},{"date":"2025-01-27","close":56.3308},{"date":"2025-01-28","close":57.992},{"date":"2025-01-29","close":58.2483},{"date":"2025-01-30","close":57.7072},{"date":"2025-01-31","close":56.7959},{"date":"2025-02-03","close":55.2391},{"date":"2025-02-04","close":54.2328},{"date":"2025-02-05","close":54.7834},{"date":"2025-02-06","close":54.9543},{"date":"2025-02-07","close":54.9733},{"date":"2025-02-10","close":54.6505},{"date":"2025-02-11","close":52.8279},{"date":"2025-02-12","close":52.3248},{"date":"2025-02-13","close":54.6505},{"date":"2025-02-14","close":56.7959},{"date":"2025-02-18","close":57.6598},{"date":"2025-02-19","close":57.6123},{"date":"2025-02-20","close":57.2421},{"date":"2025-02-21","close":55.5998},{"date":"2025-02-24","close":55.1157},{"date":"2025-02-25","close":54.0145},{"date":"2025-02-26","close":54.5176},{"date":"2025-02-27","close":53.3595},{"date":"2025-02-28","close":54.1325},{"date":"2025-03-03","close":53.061},{"date":"2025-03-04","close":50.229},{"date":"2025-03-05","close":51.6354},{"date":"2025-03-06","close":48.1242},{"date":"2025-03-07","close":46.5073},{"date":"2025-03-10","close":44.8617},{"date":"2025-03-11","close":44.6895},{"date":"2025-03-12","close":45.4549},{"date":"2025-03-13","close":43.6466},{"date":"2025-03-14","close":44.9},{"date":"2025-03-17","close":45.8663},{"date":"2025-03-18","close":46.3829},{"date":"2025-03-19","close":47.5406},{"date":"2025-03-20","close":47.2153},{"date":"2025-03-21","close":47.3875},{"date":"2025-03-24","close":49.2149},{"date":"2025-03-25","close":49.5019},{"date":"2025-03-26","close":48.4303},{"date":"2025-03-27","close":48.2294},{"date":"2025-03-28","close":46.402},{"date":"2025-03-31","close":46.3542},{"date":"2025-04-01","close":47.3588},{"date":"2025-04-02","close":48.6121},{"date":"2025-04-03","close":45.0243},{"date":"2025-04-04","close":42.3167},{"date":"2025-04-07","close":41.6566},{"date":"2025-04-08","close":41.0443},{"date":"2025-04-09","close":44.9861},{"date":"2025-04-10","close":44.0867},{"date":"2025-04-11","close":45.2635},{"date":"2025-04-14","close":46.2394},{"date":"2025-04-15","close":46.6221},{"date":"2025-04-16","close":45.9141},{"date":"2025-04-17","close":46.4882},{"date":"2025-04-21","close":45.2348},{"date":"2025-04-22","close":47.3301},{"date":"2025-04-23","close":48.4016},{"date":"2025-04-24","close":50.1621},{"date":"2025-04-25","close":50.6596},{"date":"2025-04-28","close":50.9561},{"date":"2025-04-29","close":51.4919},{"date":"2025-04-30","close":51.0231},{"date":"2025-05-01","close":50.937},{"date":"2025-05-02","close":52.3913},{"date":"2025-05-05","close":51.5972},{"date":"2025-05-06","close":52.6591},{"date":"2025-05-07","close":53.3958},{"date":"2025-05-08","close":54.41},{"date":"2025-05-09","close":53.9029},{"date":"2025-05-12","close":54.984},{"date":"2025-05-13","close":55.7973},{"date":"2025-05-14","close":56.3713},{"date":"2025-05-15","close":56.9741},{"date":"2025-05-16","close":57.0984},{"date":"2025-05-19","close":56.6775},{"date":"2025-05-20","close":56.2756},{"date":"2025-05-21","close":54.8214},{"date":"2025-05-22","close":54.764},{"date":"2025-05-23","close":54.1134},{"date":"2025-05-27","close":55.0701},{"date":"2025-05-28","close":53.7785},{"date":"2025-05-29","close":53.348},{"date":"2025-05-30","close":54.0982},{"date":"2025-06-02","close":54.0886},{"date":"2025-06-03","close":54.4261},{"date":"2025-06-04","close":54.5708},{"date":"2025-06-05","close":54.5708},{"date":"2025-06-06","close":55.4772},{"date":"2025-06-09","close":53.0857},{"date":"2025-06-10","close":53.7607},{"date":"2025-06-11","close":53.7897},{"date":"2025-06-12","close":54.1368},{"date":"2025-06-13","close":52.6518},{"date":"2025-06-16","close":52.8736},{"date":"2025-06-17","close":52.0635},{"date":"2025-06-18","close":52.6903},{"date":"2025-06-20","close":52.4107},{"date":"2025-06-23","close":52.0828},{"date":"2025-06-24","close":53.6932},{"date":"2025-06-25","close":52.4396},{"date":"2025-06-26","close":53.1532},{"date":"2025-06-27","close":53.1532},{"date":"2025-06-30","close":53.3075},{"date":"2025-07-01","close":52.9796},{"date":"2025-07-02","close":53.5582},{"date":"2025-07-03","close":54.7829},{"date":"2025-07-07","close":53.5293},{"date":"2025-07-08","close":53.2786},{"date":"2025-07-09","close":53.8764},{"date":"2025-07-10","close":54.5515},{"date":"2025-07-11","close":54.1175},{"date":"2025-07-14","close":54.9854},{"date":"2025-07-15","close":54.7251},{"date":"2025-07-16","close":57.2034},{"date":"2025-07-17","close":59.2959},{"date":"2025-07-18","close":58.592},{"date":"2025-07-21","close":58.0423},{"date":"2025-07-22","close":58.5727},{"date":"2025-07-23","close":60.2024},{"date":"2025-07-24","close":60.9353},{"date":"2025-07-25","close":60.7713},{"date":"2025-07-28","close":60.6267},{"date":"2025-07-29","close":59.9554},{"date":"2025-07-30","close":59.3634},{"date":"2025-07-31","close":58.886},{"date":"2025-08-01","close":57.1099},{"date":"2025-08-04","close":58.5613},{"date":"2025-08-05","close":58.7618},{"date":"2025-08-06","close":60.0891},{"date":"2025-08-07","close":58.1698},{"date":"2025-08-08","close":58.4945},{"date":"2025-08-11","close":58.6091},{"date":"2025-08-12","close":59.8313},{"date":"2025-08-13","close":59.688},{"date":"2025-08-14","close":59.3061},{"date":"2025-08-15","close":58.6377},{"date":"2025-08-18","close":58.4658},{"date":"2025-08-19","close":57.3009},{"date":"2025-08-20","close":56.6898},{"date":"2025-08-21","close":56.346},{"date":"2025-08-22","close":58.3035},{"date":"2025-08-25","close":57.3868},{"date":"2025-08-26","close":57.5014},{"date":"2025-08-27","close":57.6637},{"date":"2025-08-28","close":58.0075},{"date":"2025-08-29","close":57.8619},{"date":"2025-09-02","close":56.8712},{"date":"2025-09-03","close":56.2749},{"date":"2025-09-04","close":56.7558},{"date":"2025-09-05","close":56.0441},{"date":"2025-09-08","close":54.736},{"date":"2025-09-09","close":53.9858},{"date":"2025-09-10","close":53.553},{"date":"2025-09-11","close":54.5629},{"date":"2025-09-12","close":54.409},{"date":"2025-09-15","close":55.6305},{"date":"2025-09-16","close":56.2845},{"date":"2025-09-17","close":56.4384},{"date":"2025-09-18","close":57.583},{"date":"2025-09-19","close":57.7272},{"date":"2025-09-22","close":59.1122},{"date":"2025-09-23","close":58.8814},{"date":"2025-09-24","close":56.852},{"date":"2025-09-25","close":55.794},{"date":"2025-09-26","close":55.871},{"date":"2025-09-29","close":56.0633},{"date":"2025-09-30","close":54.7649},{"date":"2025-10-01","close":53.63},{"date":"2025-10-02","close":54.6206},{"date":"2025-10-03","close":55.592},{"date":"2025-10-06","close":55.5728},{"date":"2025-10-07","close":55.7459},{"date":"2025-10-08","close":56.1595},{"date":"2025-10-09","close":56.525},{"date":"2025-10-10","close":52.9567},{"date":"2025-10-13","close":54.7841},{"date":"2025-10-14","close":54.3802},{"date":"2025-10-15","close":54.0916},{"date":"2025-10-16","close":52.0911},{"date":"2025-10-17","close":52.1296},{"date":"2025-10-20","close":52.5143},{"date":"2025-10-21","close":52.572},{"date":"2025-10-22","close":51.9276},{"date":"2025-10-23","close":51.716},{"date":"2025-10-24","close":52.2834},{"date":"2025-10-27","close":52.495},{"date":"2025-10-28","close":53.024},{"date":"2025-10-29","close":52.4277},{"date":"2025-10-30","close":51.6198},{"date":"2025-10-31","close":51.9949},{"date":"2025-11-03","close":52.2834},{"date":"2025-11-04","close":51.8314},{"date":"2025-11-05","close":51.918},{"date":"2025-11-06","close":51.2351},{"date":"2025-11-07","close":51.0042},{"date":"2025-11-10","close":51.4659},{"date":"2025-11-11","close":52.0141},{"date":"2025-11-12","close":52.5912},{"date":"2025-11-13","close":49.8886},{"date":"2025-11-14","close":49.5904},{"date":"2025-11-17","close":47.5225},{"date":"2025-11-18","close":47.9746},{"date":"2025-11-19","close":48.7152},{"date":"2025-11-20","close":48.2535},{"date":"2025-11-21","close":48.542},{"date":"2025-11-24","close":48.8498},{"date":"2025-11-25","close":49.35},{"date":"2025-11-26","close":50.0809},{"date":"2025-11-28","close":51.1461},{"date":"2025-12-01","close":50.3218},{"date":"2025-12-02","close":50.6321},{"date":"2025-12-03","close":51.4661},{"date":"2025-12-04","close":51.3207},{"date":"2025-12-05","close":51.6504},{"date":"2025-12-08","close":51.5825},{"date":"2025-12-09","close":52.8044},{"date":"2025-12-10","close":53.9779},{"date":"2025-12-11","close":52.9402},{"date":"2025-12-12","close":52.1644},{"date":"2025-12-15","close":51.6019},{"date":"2025-12-16","close":51.5534},{"date":"2025-12-17","close":50.1375},{"date":"2025-12-18","close":50.7194},{"date":"2025-12-19","close":50.6127},{"date":"2025-12-22","close":51.6601},{"date":"2025-12-23","close":51.5243},{"date":"2025-12-24","close":51.8637},{"date":"2025-12-26","close":51.7571},{"date":"2025-12-29","close":51.7086},{"date":"2025-12-30","close":51.1073},{"date":"2025-12-31","close":50.8067},{"date":"2026-01-02","close":51.8347},{"date":"2026-01-05","close":53.0954},{"date":"2026-01-06","close":53.4736},{"date":"2026-01-07","close":51.5146},{"date":"2026-01-08","close":52.1353},{"date":"2026-01-09","close":52.3098},{"date":"2026-01-12","close":52.785},{"date":"2026-01-13","close":50.9134},{"date":"2026-01-14","close":50.3509},{"date":"2026-01-15","close":50.4673},{"date":"2026-01-16","close":51.1849},{"date":"2026-01-20","close":48.9738},{"date":"2026-01-21","close":49.5072},{"date":"2026-01-22","close":50.06},{"date":"2026-01-23","close":49.7108},{"date":"2026-01-26","close":49.5654},{"date":"2026-01-27","close":50.1375},{"date":"2026-01-28","close":49.8272},{"date":"2026-01-29","close":49.1581},{"date":"2026-01-30","close":48.2077},{"date":"2026-02-02","close":49.226},{"date":"2026-02-03","close":45.9384},{"date":"2026-02-04","close":48.1786},{"date":"2026-02-05","close":47.1894},{"date":"2026-02-06","close":48.1107},{"date":"2026-02-09","close":49.9242},{"date":"2026-02-10","close":51.3013},{"date":"2026-02-11","close":50.7776},{"date":"2026-02-12","close":50.4091},{"date":"2026-02-13","close":51.0588},{"date":"2026-02-17","close":50.5642},{"date":"2026-02-18","close":50.7485},{"date":"2026-02-19","close":48.5568},{"date":"2026-02-20","close":49.032},{"date":"2026-02-23","close":46.4718},{"date":"2026-02-24","close":46.9955},{"date":"2026-02-25","close":47.9846},{"date":"2026-02-26","close":47.2573},{"date":"2026-02-27","close":45.8245},{"date":"2026-03-02","close":46.2067},{"date":"2026-03-03","close":45.648},{"date":"2026-03-04","close":45.6872},{"date":"2026-03-05","close":46.3244},{"date":"2026-03-06","close":45.1579},{"date":"2026-03-09","close":45.0501},{"date":"2026-03-10","close":44.3934},{"date":"2026-03-11","close":43.7856},{"date":"2026-03-12","close":42.2859},{"date":"2026-03-13","close":42.0801},{"date":"2026-03-16","close":42.8544},{"date":"2026-03-17","close":43.619},{"date":"2026-03-18","close":43.0799},{"date":"2026-03-19","close":42.6094},{"date":"2026-03-20","close":42.0507},{"date":"2026-03-23","close":42.482},{"date":"2026-03-24","close":42.0213},{"date":"2026-03-25","close":42.825},{"date":"2026-03-26","close":42.8054},{"date":"2026-03-27","close":42.3251},{"date":"2026-03-30","close":42.2957},{"date":"2026-03-31","close":43.57},{"date":"2026-04-01","close":43.2073},{"date":"2026-04-02","close":43.57},{"date":"2026-04-06","close":43.3445},{"date":"2026-04-07","close":43.1093},{"date":"2026-04-08","close":44.364},{"date":"2026-04-09","close":44.2071},{"date":"2026-04-10","close":44.0111},{"date":"2026-04-13","close":45.4128},{"date":"2026-04-14","close":46.54},{"date":"2026-04-15","close":47.8633},{"date":"2026-04-16","close":47.5594},{"date":"2026-04-17","close":48.3436},{"date":"2026-04-20","close":48.0789},{"date":"2026-04-21","close":47.2653},{"date":"2026-04-22","close":47.5496},{"date":"2026-04-23","close":46.8537},{"date":"2026-04-24","close":46.6282},{"date":"2026-04-27","close":46.0303},{"date":"2026-04-28","close":45.5696},{"date":"2026-04-29","close":45.1285},{"date":"2026-04-30","close":47.0595},{"date":"2026-05-01","close":47.0301},{"date":"2026-05-04","close":46.6576},{"date":"2026-05-05","close":47.4712},{"date":"2026-05-06","close":47.6672},{"date":"2026-05-07","close":47.8241},{"date":"2026-05-08","close":48.7749},{"date":"2026-05-11","close":47.9613},{"date":"2026-05-12","close":47.7751},{"date":"2026-05-13","close":46.8929},{"date":"2026-05-14","close":48.4416},{"date":"2026-05-15","close":46.9713},{"date":"2026-05-18","close":47.6574},{"date":"2026-05-19","close":46.0597},{"date":"2026-05-20","close":47.1085},{"date":"2026-05-21","close":47.579},{"date":"2026-05-22","close":46.9811},{"date":"2026-05-26","close":48.2161},{"date":"2026-05-27","close":48.0201},{"date":"2026-05-28","close":48.0397},{"date":"2026-05-29","close":48.1304},{"date":"2026-06-01","close":47.6748},{"date":"2026-06-02","close":47.2886},{"date":"2026-06-03","close":44.8127},{"date":"2026-06-04","close":46.2586},{"date":"2026-06-05","close":45.7338},{"date":"2026-06-08","close":45.5258},{"date":"2026-06-09","close":46.6944},{"date":"2026-06-10","close":45.2584},{"date":"2026-06-11","close":46.1695},{"date":"2026-06-12","close":46.6746},{"date":"2026-06-15","close":47.7243},{"date":"2026-06-16","close":48.1106},{"date":"2026-06-17","close":47.5164},{"date":"2026-06-18","close":46.9816},{"date":"2026-06-22","close":46.833},{"date":"2026-06-23","close":46.5062},{"date":"2026-06-24","close":44.4661},{"date":"2026-06-25","close":44.2285},{"date":"2026-06-26","close":44.1888},{"date":"2026-06-29","close":43.5847},{"date":"2026-06-30","close":44.4166},{"date":"2026-07-01","close":44.9613},{"date":"2026-07-02","close":45.4268},{"date":"2026-07-06","close":46.5458},{"date":"2026-07-07","close":46.12},{"date":"2026-07-08","close":45.0603},{"date":"2026-07-09","close":45.7239},{"date":"2026-07-10","close":46.2685},{"date":"2026-07-13","close":46.1794},{"date":"2026-07-14","close":47.0608},{"date":"2026-07-15","close":48.5463},{"date":"2026-07-16","close":49.091},{"date":"2026-07-17","close":47.863},{"date":"2026-07-20","close":46.9123},{"date":"2026-07-21","close":46.0903},{"date":"2026-07-22","close":45.9615},{"date":"2026-07-23","close":45.2683},{"date":"2026-07-24","close":45.9021},{"date":"2026-07-27","close":47.1004},{"date":"2026-07-28","close":47.5857},{"date":"2026-07-29","close":46.8925},{"date":"2026-07-30","close":47.4966},{"date":"2026-07-31","close":47.9323},{"date":"2026-08-03","close":50.2002},{"date":"2026-08-04","close":51.4381},{"date":"2026-08-05","close":52.1214},{"date":"2026-08-06","close":52.6562},{"date":"2026-08-07","close":51.9828},{"date":"2026-08-10","close":52.3294},{"date":"2026-08-11","close":54.8251},{"date":"2026-08-12","close":53.9734},{"date":"2026-08-13","close":55.3202},{"date":"2026-08-14","close":53.7852},{"date":"2026-08-17","close":52.062},{"date":"2026-08-18","close":50.9726},{"date":"2026-08-19","close":52.1412},{"date":"2026-08-20","close":51.0222},{"date":"2026-08-21","close":51.7946},{"date":"2026-08-24","close":51.8045},{"date":"2026-08-25","close":51.9927},{"date":"2026-08-26","close":51.5074},{"date":"2026-08-27","close":51.5668},{"date":"2026-08-28","close":51.6164},{"date":"2026-08-31","close":51.5},{"date":"2026-09-01","close":49.66},{"date":"2026-09-02","close":49.67},{"date":"2026-09-03","close":50.29},{"date":"2026-09-04","close":50.6},{"date":"2026-09-08","close":48.87},{"date":"2026-09-09","close":47.72},{"date":"2026-09-10","close":47.24},{"date":"2026-09-11","close":47.26},{"date":"2026-09-14","close":46.63},{"date":"2026-09-15","close":45.84},{"date":"2026-09-16","close":45.18},{"date":"2026-09-17","close":45.42},{"date":"2026-09-18","close":46.06},{"date":"2026-09-21","close":46.22},{"date":"2026-09-22","close":46.01},{"date":"2026-09-23","close":45.26},{"date":"2026-09-24","close":44.58},{"date":"2026-09-25","close":44.59},{"date":"2026-09-28","close":44.5},{"date":"2026-09-29","close":44.97},{"date":"2026-09-30","close":44.58},{"date":"2026-10-01","close":44.56},{"date":"2026-10-02","close":44.85},{"date":"2026-10-05","close":44.73},{"date":"2026-10-06","close":45.21},{"date":"2026-10-07","close":44.5},{"date":"2026-10-08","close":45.17},{"date":"2026-10-09","close":45.88},{"date":"2026-10-12","close":45.83},{"date":"2026-10-13","close":45.23},{"date":"2026-10-14","close":44.61},{"date":"2026-10-15","close":45.98},{"date":"2026-10-16","close":45.32},{"date":"2026-10-19","close":45.21},{"date":"2026-10-20","close":45.93},{"date":"2026-10-21","close":46.05},{"date":"2026-10-22","close":47.65}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":47.64,"low_30d":43.62,"support":44.06,"high_30d":48.06,"change_1d":3.5,"change_7d":5.1,"change_30d":0.8,"resistance":47.62,"position_in_range":91.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":17.97,"per":30.88,"quarter":"2024-Q2"},{"pbr":22.63,"per":36.4,"quarter":"2024-Q3"},{"pbr":25.86,"per":36.92,"quarter":"2024-Q4"},{"pbr":8.91,"per":30.5,"quarter":"2025-Q1"},{"pbr":10.27,"per":34.17,"quarter":"2025-Q2"},{"pbr":10.57,"per":34.44,"quarter":"2025-Q3"},{"pbr":9.32,"per":30.61,"quarter":"2025-Q4"},{"pbr":9.34,"per":25.78,"quarter":"2026-Q1"},{"pbr":6.11,"per":25.53,"quarter":"2026-Q2"},{"pbr":9.37,"per":27.38,"quarter":"현재"}],"timeline":[{"close":35.5481,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":44.5939,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":51.4419,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":46.3542,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":53.3075,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":54.7649,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":50.8067,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":43.57,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":44.4166,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":13.44,"pbr_5y_low":6.11,"per_5y_avg":31.69,"per_5y_low":25.53,"current_pbr":9.37,"current_per":27.38,"pbr_5y_high":25.86,"per_5y_high":36.92,"pbr_5y_median":10.27,"per_5y_median":30.88,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":44.4,"per_percentile":22.2,"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":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["버핏 체크리스트 6/8 통과","전분기 대비 매출 29% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["특별한 경고 요인 없음"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Financial Services","industry":"Asset Management"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +29.5%"},"momentum":{"grade":"C","reason":"RSI 66"},"valuation":{"grade":"C","reason":"PER 27.39x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 7.6%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":4.5,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":7.62,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":21.65,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.34,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":true,"unit":"","value":0.39,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":92.53,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":63.79,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":51.6,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":6,"total_count":8,"overall_comment":"8개 지표 중 6개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":17.97,"per":30.88,"close":35.5481,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":22.63,"per":36.4,"close":44.5939,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":25.86,"per":36.92,"close":51.4419,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":8.91,"per":30.5,"close":46.3542,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":10.27,"per":34.17,"close":53.3075,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":10.57,"per":34.44,"close":54.7649,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":9.32,"per":30.61,"close":50.8067,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":9.34,"per":25.78,"close":43.57,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":6.11,"per":25.53,"close":44.4166,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"USD","latest_currency":["USD"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","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"}],"key_metrics":[{"label":"PER","value":"27.4배"},{"label":"PBR","value":"9.4배"},{"label":"5년 PER 밴드","value":"하위 22%"},{"label":"ROE","value":"7.6%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":0.43,"pbr":null,"per":null,"roa":0.0450199203187251,"roe":0.07617121671722278,"revenue":1708485019.0,"market_cap":null,"net_income":904000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.9252709642869862,"total_assets":20080000000.0,"total_equity":11868000000.0,"profit_margin":0.5291237499577981,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1094000000.0,"operating_margin":0.6403333876701672},{"eps":0.43,"pbr":9.58,"per":30.83,"roa":0.03392169716229024,"roe":0.07988131263236072,"revenue":1319466384.0,"market_cap":77781205000.0,"net_income":608453482.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.822869955738107,"total_assets":17937000000.0,"total_equity":7616969000.0,"profit_margin":0.4611360239094958,"dividend_yield":3.78,"fiscal_quarter":"Q1","operating_income":642968671.0,"operating_margin":0.48729446903438506},{"eps":0.47,"pbr":null,"per":null,"roa":0.03253427035130447,"roe":0.06295119000793747,"revenue":1236000000.0,"market_cap":null,"net_income":560000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.732200647249191,"total_assets":17212619000.0,"total_equity":8895781000.0,"profit_margin":0.45307443365695793,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":947000000.0,"operating_margin":0.7661812297734628},{"eps":0.41,"pbr":null,"per":null,"roa":0.04333718727679923,"roe":0.08462045514714572,"revenue":1140000000.0,"market_cap":null,"net_income":715973671.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.6675438596491228,"total_assets":16521000000.0,"total_equity":8461000000.0,"profit_margin":0.6280470798245614,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":763000000.0,"operating_margin":0.6692982456140351},{"eps":0.38,"pbr":null,"per":null,"roa":0.03840673976336493,"roe":0.07319952774498228,"revenue":1090000000.0,"market_cap":null,"net_income":620000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.6293577981651376,"total_assets":16143000000.0,"total_equity":8470000000.0,"profit_margin":0.5688073394495413,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":668000000.0,"operating_margin":0.6128440366972477},{"eps":0.4,"pbr":null,"per":null,"roa":0.03882132834424696,"roe":0.06844151254564732,"revenue":1081000000.0,"market_cap":null,"net_income":581000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.7604070305272895,"total_assets":14966000000.0,"total_equity":8489000000.0,"profit_margin":0.5374653098982424,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":816000000.0,"operating_margin":0.7548566142460684},{"eps":0.4,"pbr":null,"per":null,"roa":0.1568627450980392,"roe":0.21188789651986448,"revenue":1063000000.0,"market_cap":null,"net_income":688000000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.7403574788334901,"total_assets":4386000000.0,"total_equity":3247000000.0,"profit_margin":0.6472248353715898,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":765000000.0,"operating_margin":0.7196613358419567},{"eps":0.38,"pbr":null,"per":null,"roa":0.12580943570767808,"roe":0.16910164749766862,"revenue":1117000000.0,"market_cap":null,"net_income":544000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.7081468218442256,"total_assets":4324000000.0,"total_equity":3217000000.0,"profit_margin":0.4870188003581021,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":771000000.0,"operating_margin":0.6902417188898836},{"eps":0.34,"pbr":null,"per":null,"roa":0.11827956989247312,"roe":0.15329823474759988,"revenue":916000000.0,"market_cap":null,"net_income":495000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.6975982532751092,"total_assets":4185000000.0,"total_equity":3229000000.0,"profit_margin":0.5403930131004366,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":626000000.0,"operating_margin":0.6834061135371179},{"eps":0.2732328816063264,"pbr":null,"per":null,"roa":0.13759750390015602,"roe":0.1988277727682597,"revenue":884000000.0,"market_cap":null,"net_income":441000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.6889140271493213,"total_assets":3205000000.0,"total_equity":2218000000.0,"profit_margin":0.498868778280543,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":600000000.0,"operating_margin":0.6787330316742082},{"eps":0.23172131002441287,"pbr":null,"per":null,"roa":0.11669266770670828,"roe":0.18015414258188825,"revenue":1130000000.0,"market_cap":null,"net_income":374000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.7495575221238938,"total_assets":3205000000.0,"total_equity":2076000000.0,"profit_margin":0.3309734513274336,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":828000000.0,"operating_margin":0.7327433628318584},{"eps":0.30607039345470577,"pbr":null,"per":null,"roa":0.15583596214511042,"roe":0.2289156626506024,"revenue":893000000.0,"market_cap":null,"net_income":494000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.7670772676371781,"total_assets":3170000000.0,"total_equity":2158000000.0,"profit_margin":0.5531914893617021,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":667000000.0,"operating_margin":0.7469204927211646}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":1.151,"per":30.88,"date":"2024-06","close":35.55,"source":"reported"},{"eps":1.151,"per":35.41,"date":"2024-07","close":40.76,"source":"reported"},{"eps":1.151,"per":33.39,"date":"2024-08","close":38.44,"source":"reported"},{"eps":1.225,"per":36.4,"date":"2024-09","close":44.59,"source":"reported"},{"eps":1.225,"per":40.83,"date":"2024-10","close":50.02,"source":"reported"},{"eps":1.225,"per":44.3,"date":"2024-11","close":54.26,"source":"reported"},{"eps":1.3932,"per":36.92,"date":"2024-12","close":51.44,"source":"reported"},{"eps":1.3932,"per":40.77,"date":"2025-01","close":56.8,"source":"reported"},{"eps":1.3932,"per":38.85,"date":"2025-02","close":54.13,"source":"reported"},{"eps":1.52,"per":30.5,"date":"2025-03","close":46.35,"source":"reported"},{"eps":1.52,"per":33.57,"date":"2025-04","close":51.02,"source":"reported"},{"eps":1.52,"per":35.59,"date":"2025-05","close":54.1,"source":"reported"},{"eps":1.56,"per":34.17,"date":"2025-06","close":53.31,"source":"reported"},{"eps":1.56,"per":37.75,"date":"2025-07","close":58.89,"source":"reported"},{"eps":1.56,"per":37.09,"date":"2025-08","close":57.86,"source":"reported"},{"eps":1.59,"per":34.44,"date":"2025-09","close":54.76,"source":"reported"},{"eps":1.59,"per":32.7,"date":"2025-10","close":51.99,"source":"reported"},{"eps":1.59,"per":32.17,"date":"2025-11","close":51.15,"source":"reported"},{"eps":1.66,"per":30.61,"date":"2025-12","close":50.81,"source":"reported"},{"eps":1.66,"per":29.04,"date":"2026-01","close":48.21,"source":"reported"},{"eps":1.66,"per":27.61,"date":"2026-02","close":45.82,"source":"reported"},{"eps":1.69,"per":25.78,"date":"2026-03","close":43.57,"source":"reported"},{"eps":1.69,"per":27.85,"date":"2026-04","close":47.06,"source":"reported"},{"eps":1.69,"per":28.48,"date":"2026-05","close":48.13,"source":"reported"},{"eps":1.74,"per":25.53,"date":"2026-06","close":44.42,"source":"reported"},{"eps":1.74,"per":27.55,"date":"2026-07","close":47.93,"source":"reported"},{"eps":1.74,"per":29.6,"date":"2026-08","close":51.5,"source":"reported"},{"eps":1.74,"per":25.62,"date":"2026-09","close":44.58,"source":"reported"},{"eps":1.74,"per":27.39,"date":"2026-10","close":47.65,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":32.79,"std":4.94,"count":29,"current":27.39,"lower_1sd":27.84,"upper_1sd":37.73},"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 Asset Management Ltd.","phase":"above-fold","symbol_resolved":true}