{"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":"2026-10-23T09:58:52.815347+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":2.4,"direction":"higher_better","percentile":54},{"name":"영업이익 성장률","unit":"%","value":-1.6,"direction":"higher_better","percentile":47}],"summary":"매출 +2.4%","percentile":50},"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":72.4,"direction":null,"percentile":72},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":6.2,"direction":"higher_better","percentile":61}],"summary":"RSI 72","percentile":68},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"순손실","sector_median":null,"industry_median":null}],"summary":"적자 (순손실, PBR 2.50x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":0.92,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":15.04,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-2.03,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.06,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 0.9%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.08,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":7.62,"rating":"poor","direction":"lower_better","percentile":10},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":4.3,"rating":"good","direction":"higher_better","percentile":76},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.02,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 2.1x, 순차입금비율 7.6x","percentile":48}},"signals":[],"summary":"Brookfield Business Corp(BBUC)은 Financial Services 섹터 US 시장 종목입니다, 시가총액 57.94억. 현재가 $28.06, 전일 대비 +3.6%, 30일 +6.2%. ROE 0.9%. 기술적 시그널: RSI 72(과매수), 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":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.78,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.78%","value_pct":0.78},"growth":null,"safety":{"grade":"F","metrics":[{"name":"순부채/자기자본","unit":"배","value":7.62,"direction":"lower_better","percentile":null}],"summary":"부채 건전성 기준 평가","percentile":20},"available":true,"consistency":null,"overall_grade":"F"},"has_dividend":true,"dividend_yield":0.78},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":0.14397684209855655,"grade":"C","trend":"상승","atr_14":0.8192499999999997,"rsi_14":72.36363636363636,"sma_20":26.237000000000002,"sma_60":27.339333333333332,"comment":"상승 추세, RSI 72","analysis":"RSI(14) 72.4로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(0.14)가 시그널선(-0.09)을 상회합니다(골든크로스). SMA20 26, SMA60 27 — 혼조세입니다. 볼린저밴드 25~28 (현재 위치 116%).","bb_lower":24.84955486594965,"bb_upper":27.624445134050355,"macd_signal":-0.0883688380946106},"change_pct":3.58,"chart_data":[{"date":"2024-10-23","open":24.52,"high":24.52,"low":23.91,"close":24.23,"volume":17753,"rsi_14":41.45,"sma_20":25.31,"sma_60":23.1,"sma_120":22.03},{"date":"2024-10-24","open":24.41,"high":24.41,"low":23.46,"close":23.62,"volume":24316,"rsi_14":36.51,"sma_20":25.25,"sma_60":23.12,"sma_120":22.06},{"date":"2024-10-25","open":23.95,"high":23.95,"low":23.13,"close":23.16,"volume":20140,"rsi_14":36.51,"sma_20":25.13,"sma_60":23.14,"sma_120":22.08},{"date":"2024-10-28","open":23.57,"high":23.71,"low":22.95,"close":23.41,"volume":33816,"rsi_14":35.58,"sma_20":25.05,"sma_60":23.18,"sma_120":22.09},{"date":"2024-10-29","open":23.09,"high":23.35,"low":22.89,"close":23.27,"volume":32620,"rsi_14":39.31,"sma_20":24.97,"sma_60":23.24,"sma_120":22.11},{"date":"2024-10-30","open":23.15,"high":23.91,"low":23.08,"close":23.45,"volume":22098,"rsi_14":40.4,"sma_20":24.9,"sma_60":23.29,"sma_120":22.13},{"date":"2024-10-31","open":23.23,"high":23.86,"low":23.06,"close":23.51,"volume":52444,"rsi_14":35.13,"sma_20":24.82,"sma_60":23.36,"sma_120":22.15},{"date":"2024-11-01","open":23.75,"high":23.93,"low":23.3,"close":23.65,"volume":26539,"rsi_14":29.51,"sma_20":24.75,"sma_60":23.41,"sma_120":22.17},{"date":"2024-11-04","open":23.91,"high":24.26,"low":23.69,"close":24.25,"volume":25286,"rsi_14":34.28,"sma_20":24.73,"sma_60":23.47,"sma_120":22.2},{"date":"2024-11-05","open":24.09,"high":24.8,"low":24.09,"close":24.75,"volume":30731,"rsi_14":37.42,"sma_20":24.72,"sma_60":23.54,"sma_120":22.23},{"date":"2024-11-06","open":25.18,"high":26.66,"low":25.12,"close":26.08,"volume":158497,"rsi_14":56.45,"sma_20":24.81,"sma_60":23.63,"sma_120":22.27},{"date":"2024-11-07","open":26.12,"high":26.56,"low":25.36,"close":25.96,"volume":69416,"rsi_14":55.75,"sma_20":24.89,"sma_60":23.72,"sma_120":22.31},{"date":"2024-11-08","open":26.14,"high":27.2,"low":25.76,"close":27.18,"volume":52604,"rsi_14":69.19,"sma_20":25.0,"sma_60":23.83,"sma_120":22.35},{"date":"2024-11-11","open":27.6,"high":27.6,"low":26.26,"close":26.5,"volume":59649,"rsi_14":62.21,"sma_20":25.06,"sma_60":23.93,"sma_120":22.4},{"date":"2024-11-12","open":26.52,"high":26.87,"low":25.75,"close":26.52,"volume":54744,"rsi_14":68.18,"sma_20":25.1,"sma_60":24.02,"sma_120":22.45},{"date":"2024-11-13","open":26.9,"high":26.9,"low":25.76,"close":26.03,"volume":64132,"rsi_14":69.49,"sma_20":25.11,"sma_60":24.1,"sma_120":22.5},{"date":"2024-11-14","open":26.21,"high":26.86,"low":26.02,"close":26.2,"volume":49053,"rsi_14":75.84,"sma_20":25.15,"sma_60":24.18,"sma_120":22.55},{"date":"2024-11-15","open":26.35,"high":26.37,"low":25.97,"close":26.21,"volume":42789,"rsi_14":74.78,"sma_20":25.2,"sma_60":24.27,"sma_120":22.6},{"date":"2024-11-18","open":26.49,"high":26.69,"low":26.02,"close":26.09,"volume":32779,"rsi_14":75.04,"sma_20":25.26,"sma_60":24.34,"sma_120":22.66},{"date":"2024-11-19","open":26.14,"high":26.14,"low":25.29,"close":25.76,"volume":47592,"rsi_14":70.03,"sma_20":25.31,"sma_60":24.39,"sma_120":22.71},{"date":"2024-11-20","open":25.5,"high":25.93,"low":24.75,"close":25.01,"volume":37807,"rsi_14":61.62,"sma_20":25.35,"sma_60":24.44,"sma_120":22.75},{"date":"2024-11-21","open":25.11,"high":25.8,"low":25.08,"close":25.67,"volume":28040,"rsi_14":64.5,"sma_20":25.45,"sma_60":24.51,"sma_120":22.8},{"date":"2024-11-22","open":25.81,"high":26.52,"low":25.65,"close":26.23,"volume":27022,"rsi_14":64.25,"sma_20":25.61,"sma_60":24.58,"sma_120":22.85},{"date":"2024-11-25","open":26.68,"high":27.3,"low":26.4,"close":26.92,"volume":64116,"rsi_14":65.24,"sma_20":25.79,"sma_60":24.65,"sma_120":22.91},{"date":"2024-11-26","open":26.73,"high":27.25,"low":26.58,"close":26.74,"volume":46376,"rsi_14":55.54,"sma_20":25.96,"sma_60":24.73,"sma_120":22.97},{"date":"2024-11-27","open":27.01,"high":27.94,"low":27.01,"close":27.47,"volume":46890,"rsi_14":61.47,"sma_20":26.16,"sma_60":24.83,"sma_120":23.04},{"date":"2024-11-29","open":27.85,"high":27.85,"low":27.16,"close":27.31,"volume":32753,"rsi_14":50.62,"sma_20":26.35,"sma_60":24.93,"sma_120":23.1},{"date":"2024-12-02","open":27.33,"high":27.38,"low":26.8,"close":27.08,"volume":61651,"rsi_14":54.98,"sma_20":26.52,"sma_60":25.04,"sma_120":23.16},{"date":"2024-12-03","open":27.19,"high":27.31,"low":26.71,"close":27.12,"volume":38956,"rsi_14":55.15,"sma_20":26.67,"sma_60":25.15,"sma_120":23.22},{"date":"2024-12-04","open":27.09,"high":27.4,"low":26.83,"close":26.99,"volume":32587,"rsi_14":59.34,"sma_20":26.78,"sma_60":25.25,"sma_120":23.28},{"date":"2024-12-05","open":26.79,"high":27.19,"low":26.76,"close":26.76,"volume":28048,"rsi_14":55.17,"sma_20":26.81,"sma_60":25.35,"sma_120":23.33},{"date":"2024-12-06","open":26.83,"high":26.83,"low":26.17,"close":26.37,"volume":19875,"rsi_14":50.94,"sma_20":26.83,"sma_60":25.42,"sma_120":23.38},{"date":"2024-12-09","open":26.33,"high":27.04,"low":26.33,"close":26.7,"volume":24528,"rsi_14":55.05,"sma_20":26.8,"sma_60":25.5,"sma_120":23.43},{"date":"2024-12-10","open":27.0,"high":27.0,"low":26.37,"close":26.75,"volume":37556,"rsi_14":58.94,"sma_20":26.81,"sma_60":25.57,"sma_120":23.49},{"date":"2024-12-11","open":27.14,"high":27.33,"low":26.69,"close":26.72,"volume":37486,"rsi_14":68.43,"sma_20":26.82,"sma_60":25.64,"sma_120":23.56},{"date":"2024-12-12","open":26.84,"high":26.84,"low":25.75,"close":25.8,"volume":47981,"rsi_14":50.73,"sma_20":26.8,"sma_60":25.69,"sma_120":23.61},{"date":"2024-12-13","open":25.6,"high":25.64,"low":25.11,"close":25.44,"volume":33833,"rsi_14":40.65,"sma_20":26.76,"sma_60":25.71,"sma_120":23.68},{"date":"2024-12-16","open":25.58,"high":25.7,"low":25.34,"close":25.36,"volume":37991,"rsi_14":29.4,"sma_20":26.71,"sma_60":25.74,"sma_120":23.73},{"date":"2024-12-17","open":25.26,"high":25.26,"low":24.6,"close":24.62,"volume":43833,"rsi_14":25.77,"sma_20":26.64,"sma_60":25.75,"sma_120":23.77},{"date":"2024-12-18","open":24.82,"high":24.94,"low":23.43,"close":23.63,"volume":74824,"rsi_14":8.96,"sma_20":26.53,"sma_60":25.72,"sma_120":23.8},{"date":"2024-12-19","open":23.62,"high":24.18,"low":23.2,"close":23.27,"volume":63097,"rsi_14":8.7,"sma_20":26.43,"sma_60":25.7,"sma_120":23.82},{"date":"2024-12-20","open":22.92,"high":24.08,"low":22.92,"close":23.67,"volume":130472,"rsi_14":16.41,"sma_20":26.33,"sma_60":25.68,"sma_120":23.85},{"date":"2024-12-23","open":23.52,"high":23.81,"low":23.15,"close":23.27,"volume":57682,"rsi_14":14.57,"sma_20":26.18,"sma_60":25.64,"sma_120":23.88},{"date":"2024-12-24","open":23.33,"high":23.8,"low":23.33,"close":23.64,"volume":18962,"rsi_14":20.56,"sma_20":26.01,"sma_60":25.62,"sma_120":23.91},{"date":"2024-12-26","open":23.48,"high":24.17,"low":23.45,"close":24.15,"volume":23083,"rsi_14":28.07,"sma_20":25.88,"sma_60":25.6,"sma_120":23.94},{"date":"2024-12-27","open":23.83,"high":23.98,"low":23.03,"close":23.24,"volume":60051,"rsi_14":25.84,"sma_20":25.66,"sma_60":25.58,"sma_120":23.96},{"date":"2024-12-30","open":23.07,"high":23.37,"low":22.58,"close":22.95,"volume":43797,"rsi_14":20.8,"sma_20":25.44,"sma_60":25.54,"sma_120":23.98},{"date":"2024-12-31","open":23.14,"high":24.46,"low":22.9,"close":24.01,"volume":64033,"rsi_14":31.56,"sma_20":25.28,"sma_60":25.52,"sma_120":24.0},{"date":"2025-01-02","open":24.29,"high":24.71,"low":24.09,"close":24.18,"volume":87533,"rsi_14":33.2,"sma_20":25.14,"sma_60":25.51,"sma_120":24.02},{"date":"2025-01-03","open":24.44,"high":24.91,"low":24.36,"close":24.78,"volume":31502,"rsi_14":42.97,"sma_20":25.02,"sma_60":25.51,"sma_120":24.04},{"date":"2025-01-06","open":25.17,"high":25.17,"low":23.6,"close":23.62,"volume":49343,"rsi_14":38.75,"sma_20":24.87,"sma_60":25.49,"sma_120":24.04},{"date":"2025-01-07","open":23.56,"high":23.93,"low":22.7,"close":23.84,"volume":151217,"rsi_14":40.75,"sma_20":24.74,"sma_60":25.48,"sma_120":24.05},{"date":"2025-01-08","open":23.84,"high":24.17,"low":23.26,"close":23.85,"volume":51696,"rsi_14":44.83,"sma_20":24.59,"sma_60":25.47,"sma_120":24.07},{"date":"2025-01-10","open":23.47,"high":23.56,"low":22.75,"close":23.45,"volume":58631,"rsi_14":48.63,"sma_20":24.43,"sma_60":25.43,"sma_120":24.09},{"date":"2025-01-13","open":23.2,"high":23.64,"low":23.2,"close":23.61,"volume":36435,"rsi_14":52.59,"sma_20":24.27,"sma_60":25.4,"sma_120":24.1},{"date":"2025-01-14","open":23.63,"high":24.09,"low":23.2,"close":23.43,"volume":49278,"rsi_14":48.09,"sma_20":24.15,"sma_60":25.35,"sma_120":24.11},{"date":"2025-01-15","open":23.86,"high":23.96,"low":23.52,"close":23.74,"volume":37681,"rsi_14":53.73,"sma_20":24.06,"sma_60":25.32,"sma_120":24.12},{"date":"2025-01-16","open":23.75,"high":24.06,"low":23.29,"close":23.34,"volume":61652,"rsi_14":47.6,"sma_20":23.96,"sma_60":25.29,"sma_120":24.13},{"date":"2025-01-17","open":23.67,"high":23.78,"low":23.09,"close":23.09,"volume":41183,"rsi_14":41.38,"sma_20":23.88,"sma_60":25.26,"sma_120":24.14},{"date":"2025-01-21","open":23.34,"high":23.5,"low":22.92,"close":23.19,"volume":64704,"rsi_14":49.54,"sma_20":23.86,"sma_60":25.23,"sma_120":24.14},{"date":"2025-01-22","open":22.97,"high":23.12,"low":22.64,"close":22.9,"volume":44563,"rsi_14":49.54,"sma_20":23.84,"sma_60":25.21,"sma_120":24.15},{"date":"2025-01-23","open":22.85,"high":23.21,"low":22.79,"close":23.09,"volume":33916,"rsi_14":39.69,"sma_20":23.81,"sma_60":25.2,"sma_120":24.16},{"date":"2025-01-24","open":22.85,"high":23.29,"low":22.84,"close":23.12,"volume":34270,"rsi_14":37.76,"sma_20":23.81,"sma_60":25.2,"sma_120":24.17},{"date":"2025-01-27","open":22.85,"high":24.04,"low":22.85,"close":23.78,"volume":72856,"rsi_14":38.6,"sma_20":23.81,"sma_60":25.2,"sma_120":24.19},{"date":"2025-01-28","open":23.73,"high":24.04,"low":23.46,"close":23.57,"volume":33749,"rsi_14":49.28,"sma_20":23.78,"sma_60":25.21,"sma_120":24.22},{"date":"2025-01-29","open":23.5,"high":23.65,"low":23.13,"close":23.22,"volume":37867,"rsi_14":41.27,"sma_20":23.78,"sma_60":25.2,"sma_120":24.25},{"date":"2025-01-30","open":23.52,"high":23.68,"low":23.21,"close":23.46,"volume":63469,"rsi_14":44.79,"sma_20":23.81,"sma_60":25.2,"sma_120":24.28},{"date":"2025-01-31","open":23.45,"high":24.16,"low":23.33,"close":23.62,"volume":64001,"rsi_14":52.5,"sma_20":23.79,"sma_60":25.2,"sma_120":24.3},{"date":"2025-02-03","open":23.3,"high":23.3,"low":22.31,"close":22.91,"volume":52250,"rsi_14":41.45,"sma_20":23.73,"sma_60":25.18,"sma_120":24.32},{"date":"2025-02-04","open":22.78,"high":23.58,"low":22.78,"close":23.47,"volume":51192,"rsi_14":50.44,"sma_20":23.66,"sma_60":25.15,"sma_120":24.35},{"date":"2025-02-05","open":23.66,"high":24.45,"low":23.58,"close":24.18,"volume":50690,"rsi_14":54.47,"sma_20":23.69,"sma_60":25.12,"sma_120":24.38},{"date":"2025-02-06","open":24.37,"high":24.53,"low":24.11,"close":24.14,"volume":40740,"rsi_14":58.9,"sma_20":23.7,"sma_60":25.09,"sma_120":24.4},{"date":"2025-02-07","open":24.06,"high":24.43,"low":23.94,"close":23.97,"volume":50891,"rsi_14":59.96,"sma_20":23.71,"sma_60":25.03,"sma_120":24.43},{"date":"2025-02-10","open":24.06,"high":24.72,"low":23.92,"close":24.44,"volume":44720,"rsi_14":63.02,"sma_20":23.76,"sma_60":25.0,"sma_120":24.46},{"date":"2025-02-11","open":24.19,"high":25.41,"low":24.17,"close":25.18,"volume":33876,"rsi_14":71.7,"sma_20":23.84,"sma_60":24.97,"sma_120":24.5},{"date":"2025-02-12","open":24.68,"high":25.31,"low":24.68,"close":24.92,"volume":45198,"rsi_14":67.23,"sma_20":23.91,"sma_60":24.95,"sma_120":24.53},{"date":"2025-02-13","open":25.21,"high":25.71,"low":24.82,"close":25.67,"volume":37358,"rsi_14":71.15,"sma_20":24.01,"sma_60":24.94,"sma_120":24.56},{"date":"2025-02-14","open":26.01,"high":26.54,"low":26.01,"close":26.2,"volume":36187,"rsi_14":70.47,"sma_20":24.15,"sma_60":24.94,"sma_120":24.61},{"date":"2025-02-18","open":26.36,"high":26.84,"low":26.25,"close":26.43,"volume":43799,"rsi_14":74.08,"sma_20":24.32,"sma_60":24.95,"sma_120":24.64},{"date":"2025-02-19","open":26.15,"high":26.83,"low":26.07,"close":26.59,"volume":64954,"rsi_14":79.45,"sma_20":24.5,"sma_60":24.96,"sma_120":24.68},{"date":"2025-02-20","open":26.32,"high":26.88,"low":26.09,"close":26.56,"volume":47395,"rsi_14":78.14,"sma_20":24.68,"sma_60":24.99,"sma_120":24.71},{"date":"2025-02-21","open":26.58,"high":27.1,"low":26.13,"close":26.23,"volume":77978,"rsi_14":72.87,"sma_20":24.84,"sma_60":24.99,"sma_120":24.75},{"date":"2025-02-24","open":26.55,"high":26.94,"low":26.03,"close":26.42,"volume":75333,"rsi_14":83.91,"sma_20":25.0,"sma_60":25.0,"sma_120":24.79},{"date":"2025-02-25","open":26.66,"high":27.69,"low":26.59,"close":26.98,"volume":80164,"rsi_14":83.94,"sma_20":25.17,"sma_60":25.0,"sma_120":24.82},{"date":"2025-02-26","open":26.84,"high":27.27,"low":26.8,"close":27.14,"volume":59927,"rsi_14":82.01,"sma_20":25.35,"sma_60":25.0,"sma_120":24.87},{"date":"2025-02-27","open":26.91,"high":27.4,"low":26.68,"close":26.88,"volume":88122,"rsi_14":78.32,"sma_20":25.53,"sma_60":24.99,"sma_120":24.91},{"date":"2025-02-28","open":27.04,"high":27.61,"low":26.91,"close":27.36,"volume":92120,"rsi_14":82.68,"sma_20":25.73,"sma_60":24.99,"sma_120":24.96},{"date":"2025-03-03","open":27.26,"high":27.89,"low":26.68,"close":26.84,"volume":91566,"rsi_14":72.83,"sma_20":25.89,"sma_60":24.99,"sma_120":25.02},{"date":"2025-03-04","open":26.64,"high":27.34,"low":25.91,"close":27.06,"volume":107078,"rsi_14":69.74,"sma_20":26.09,"sma_60":24.98,"sma_120":25.07},{"date":"2025-03-05","open":27.09,"high":28.22,"low":27.09,"close":27.61,"volume":76769,"rsi_14":76.77,"sma_20":26.3,"sma_60":24.99,"sma_120":25.12},{"date":"2025-03-06","open":27.49,"high":27.8,"low":26.74,"close":27.03,"volume":74455,"rsi_14":63.73,"sma_20":26.44,"sma_60":25.0,"sma_120":25.17},{"date":"2025-03-07","open":26.8,"high":27.28,"low":26.2,"close":26.68,"volume":58832,"rsi_14":54.57,"sma_20":26.56,"sma_60":25.0,"sma_120":25.21},{"date":"2025-03-10","open":26.5,"high":26.73,"low":25.47,"close":25.7,"volume":95337,"rsi_14":42.62,"sma_20":26.65,"sma_60":24.98,"sma_120":25.24},{"date":"2025-03-11","open":25.87,"high":26.15,"low":24.54,"close":25.28,"volume":105950,"rsi_14":37.61,"sma_20":26.69,"sma_60":24.96,"sma_120":25.26},{"date":"2025-03-12","open":25.31,"high":25.53,"low":24.63,"close":24.81,"volume":82682,"rsi_14":34.88,"sma_20":26.67,"sma_60":24.92,"sma_120":25.28},{"date":"2025-03-13","open":24.92,"high":25.35,"low":24.49,"close":24.6,"volume":63829,"rsi_14":35.64,"sma_20":26.65,"sma_60":24.9,"sma_120":25.29},{"date":"2025-03-14","open":24.93,"high":25.37,"low":24.85,"close":25.14,"volume":73495,"rsi_14":39.23,"sma_20":26.62,"sma_60":24.9,"sma_120":25.31},{"date":"2025-03-17","open":24.93,"high":25.72,"low":24.93,"close":25.45,"volume":98983,"rsi_14":36.71,"sma_20":26.58,"sma_60":24.9,"sma_120":25.32},{"date":"2025-03-18","open":25.41,"high":26.25,"low":25.38,"close":25.99,"volume":94714,"rsi_14":40.47,"sma_20":26.55,"sma_60":24.92,"sma_120":25.33},{"date":"2025-03-19","open":26.02,"high":27.37,"low":26.0,"close":27.01,"volume":107767,"rsi_14":50.49,"sma_20":26.57,"sma_60":24.98,"sma_120":25.35},{"date":"2025-03-20","open":26.67,"high":27.24,"low":26.36,"close":26.37,"volume":107159,"rsi_14":43.24,"sma_20":26.56,"sma_60":25.03,"sma_120":25.36},{"date":"2025-03-21","open":25.94,"high":26.53,"low":25.89,"close":26.27,"volume":144883,"rsi_14":45.85,"sma_20":26.56,"sma_60":25.07,"sma_120":25.37},{"date":"2025-03-24","open":26.69,"high":27.61,"low":26.69,"close":27.43,"volume":68656,"rsi_14":52.33,"sma_20":26.6,"sma_60":25.14,"sma_120":25.39},{"date":"2025-03-25","open":27.28,"high":27.96,"low":27.22,"close":27.43,"volume":84115,"rsi_14":48.78,"sma_20":26.62,"sma_60":25.2,"sma_120":25.41},{"date":"2025-03-26","open":27.52,"high":27.99,"low":27.36,"close":27.4,"volume":74127,"rsi_14":52.71,"sma_20":26.63,"sma_60":25.25,"sma_120":25.43},{"date":"2025-03-27","open":27.43,"high":27.71,"low":27.07,"close":27.56,"volume":52654,"rsi_14":56.71,"sma_20":26.66,"sma_60":25.33,"sma_120":25.45},{"date":"2025-03-28","open":27.45,"high":27.48,"low":26.81,"close":26.85,"volume":55617,"rsi_14":59.12,"sma_20":26.64,"sma_60":25.39,"sma_120":25.46},{"date":"2025-03-31","open":26.5,"high":26.93,"low":26.39,"close":26.41,"volume":60855,"rsi_14":58.93,"sma_20":26.62,"sma_60":25.43,"sma_120":25.47},{"date":"2025-04-01","open":26.09,"high":26.74,"low":25.6,"close":26.62,"volume":76135,"rsi_14":64.87,"sma_20":26.59,"sma_60":25.47,"sma_120":25.49},{"date":"2025-04-02","open":25.91,"high":27.3,"low":25.91,"close":27.21,"volume":66280,"rsi_14":70.2,"sma_20":26.57,"sma_60":25.51,"sma_120":25.51},{"date":"2025-04-03","open":26.24,"high":27.05,"low":25.22,"close":25.37,"volume":89532,"rsi_14":51.47,"sma_20":26.49,"sma_60":25.54,"sma_120":25.52},{"date":"2025-04-04","open":24.37,"high":24.41,"low":22.79,"close":22.85,"volume":121630,"rsi_14":36.92,"sma_20":26.3,"sma_60":25.52,"sma_120":25.5},{"date":"2025-04-07","open":21.92,"high":24.28,"low":21.6,"close":22.75,"volume":132166,"rsi_14":32.99,"sma_20":26.15,"sma_60":25.5,"sma_120":25.48},{"date":"2025-04-08","open":23.33,"high":23.93,"low":21.35,"close":21.83,"volume":134624,"rsi_14":22.53,"sma_20":25.97,"sma_60":25.47,"sma_120":25.45},{"date":"2025-04-09","open":21.58,"high":24.69,"low":21.58,"close":24.25,"volume":171142,"rsi_14":40.57,"sma_20":25.95,"sma_60":25.48,"sma_120":25.44},{"date":"2025-04-10","open":23.37,"high":23.86,"low":22.52,"close":23.17,"volume":113459,"rsi_14":37.3,"sma_20":25.87,"sma_60":25.48,"sma_120":25.42},{"date":"2025-04-11","open":22.88,"high":23.68,"low":22.88,"close":23.52,"volume":79044,"rsi_14":32.81,"sma_20":25.79,"sma_60":25.47,"sma_120":25.4},{"date":"2025-04-14","open":23.82,"high":24.12,"low":23.45,"close":23.79,"volume":96872,"rsi_14":34.36,"sma_20":25.71,"sma_60":25.48,"sma_120":25.39},{"date":"2025-04-15","open":23.74,"high":24.31,"low":23.74,"close":23.92,"volume":95946,"rsi_14":35.16,"sma_20":25.6,"sma_60":25.49,"sma_120":25.38},{"date":"2025-04-16","open":23.81,"high":24.21,"low":23.1,"close":23.42,"volume":87564,"rsi_14":32.87,"sma_20":25.42,"sma_60":25.5,"sma_120":25.36},{"date":"2025-04-17","open":23.56,"high":24.42,"low":23.41,"close":23.75,"volume":101722,"rsi_14":36.73,"sma_20":25.29,"sma_60":25.51,"sma_120":25.36},{"date":"2025-04-21","open":23.35,"high":23.64,"low":23.18,"close":23.36,"volume":71883,"rsi_14":36.91,"sma_20":25.15,"sma_60":25.51,"sma_120":25.36},{"date":"2025-04-22","open":23.68,"high":24.58,"low":23.68,"close":24.41,"volume":151735,"rsi_14":41.18,"sma_20":24.99,"sma_60":25.53,"sma_120":25.37},{"date":"2025-04-23","open":25.01,"high":25.58,"low":24.24,"close":24.25,"volume":94903,"rsi_14":37.73,"sma_20":24.83,"sma_60":25.54,"sma_120":25.37},{"date":"2025-04-24","open":24.37,"high":25.1,"low":24.37,"close":24.97,"volume":80201,"rsi_14":48.18,"sma_20":24.71,"sma_60":25.56,"sma_120":25.39},{"date":"2025-04-25","open":24.62,"high":25.25,"low":24.55,"close":24.96,"volume":69568,"rsi_14":62.57,"sma_20":24.58,"sma_60":25.59,"sma_120":25.4},{"date":"2025-04-28","open":24.86,"high":25.47,"low":24.81,"close":25.42,"volume":68181,"rsi_14":65.23,"sma_20":24.51,"sma_60":25.62,"sma_120":25.41},{"date":"2025-04-29","open":25.22,"high":26.32,"low":25.22,"close":26.04,"volume":87195,"rsi_14":74.82,"sma_20":24.49,"sma_60":25.66,"sma_120":25.43},{"date":"2025-04-30","open":25.68,"high":26.26,"low":25.16,"close":26.02,"volume":73229,"rsi_14":64.54,"sma_20":24.46,"sma_60":25.71,"sma_120":25.45},{"date":"2025-05-01","open":25.89,"high":26.59,"low":25.45,"close":25.48,"volume":104876,"rsi_14":70.92,"sma_20":24.37,"sma_60":25.75,"sma_120":25.45},{"date":"2025-05-02","open":25.94,"high":27.29,"low":25.94,"close":26.95,"volume":154321,"rsi_14":75.82,"sma_20":24.45,"sma_60":25.79,"sma_120":25.46},{"date":"2025-05-05","open":26.51,"high":27.42,"low":26.51,"close":26.7,"volume":100379,"rsi_14":72.01,"sma_20":24.65,"sma_60":25.84,"sma_120":25.46},{"date":"2025-05-06","open":26.3,"high":27.18,"low":25.98,"close":26.02,"volume":92422,"rsi_14":64.64,"sma_20":24.81,"sma_60":25.87,"sma_120":25.45},{"date":"2025-05-07","open":26.15,"high":27.01,"low":26.15,"close":26.66,"volume":89448,"rsi_14":72.09,"sma_20":25.05,"sma_60":25.91,"sma_120":25.45},{"date":"2025-05-08","open":26.92,"high":28.46,"low":26.62,"close":27.49,"volume":73700,"rsi_14":73.89,"sma_20":25.22,"sma_60":25.94,"sma_120":25.46},{"date":"2025-05-09","open":27.57,"high":28.54,"low":27.44,"close":28.1,"volume":84879,"rsi_14":79.43,"sma_20":25.47,"sma_60":26.0,"sma_120":25.47},{"date":"2025-05-12","open":29.45,"high":29.45,"low":28.82,"close":29.34,"volume":120783,"rsi_14":79.9,"sma_20":25.76,"sma_60":26.06,"sma_120":25.5},{"date":"2025-05-13","open":29.46,"high":29.76,"low":28.65,"close":28.67,"volume":92698,"rsi_14":75.2,"sma_20":26.01,"sma_60":26.1,"sma_120":25.52},{"date":"2025-05-14","open":28.5,"high":28.78,"low":28.25,"close":28.56,"volume":105760,"rsi_14":72.02,"sma_20":26.24,"sma_60":26.13,"sma_120":25.54},{"date":"2025-05-15","open":28.46,"high":29.44,"low":28.26,"close":29.06,"volume":81657,"rsi_14":73.71,"sma_20":26.52,"sma_60":26.17,"sma_120":25.57},{"date":"2025-05-16","open":29.14,"high":29.47,"low":28.88,"close":29.31,"volume":75558,"rsi_14":73.09,"sma_20":26.8,"sma_60":26.22,"sma_120":25.6},{"date":"2025-05-19","open":28.76,"high":29.24,"low":28.76,"close":29.14,"volume":31448,"rsi_14":69.35,"sma_20":27.09,"sma_60":26.26,"sma_120":25.63},{"date":"2025-05-20","open":28.96,"high":29.17,"low":28.43,"close":28.53,"volume":51021,"rsi_14":64.62,"sma_20":27.3,"sma_60":26.3,"sma_120":25.65},{"date":"2025-05-21","open":27.99,"high":28.92,"low":27.99,"close":28.49,"volume":96912,"rsi_14":68.59,"sma_20":27.52,"sma_60":26.32,"sma_120":25.66},{"date":"2025-05-22","open":28.44,"high":28.56,"low":28.04,"close":28.08,"volume":41149,"rsi_14":58.05,"sma_20":27.67,"sma_60":26.34,"sma_120":25.67},{"date":"2025-05-23","open":27.91,"high":28.6,"low":27.42,"close":28.25,"volume":71110,"rsi_14":61.14,"sma_20":27.84,"sma_60":26.36,"sma_120":25.68},{"date":"2025-05-27","open":28.34,"high":28.82,"low":27.81,"close":28.56,"volume":73963,"rsi_14":69.34,"sma_20":28.0,"sma_60":26.38,"sma_120":25.69},{"date":"2025-05-28","open":28.4,"high":28.47,"low":27.92,"close":28.38,"volume":73218,"rsi_14":64.12,"sma_20":28.12,"sma_60":26.41,"sma_120":25.7},{"date":"2025-05-29","open":28.55,"high":28.6,"low":28.06,"close":28.27,"volume":44852,"rsi_14":57.27,"sma_20":28.23,"sma_60":26.43,"sma_120":25.71},{"date":"2025-05-30","open":28.2,"high":28.6,"low":28.05,"close":28.36,"volume":61774,"rsi_14":52.07,"sma_20":28.37,"sma_60":26.44,"sma_120":25.72},{"date":"2025-06-02","open":28.4,"high":28.48,"low":27.89,"close":27.93,"volume":66789,"rsi_14":31.51,"sma_20":28.42,"sma_60":26.45,"sma_120":25.72},{"date":"2025-06-03","open":27.94,"high":28.87,"low":27.94,"close":28.74,"volume":77637,"rsi_14":50.12,"sma_20":28.52,"sma_60":26.49,"sma_120":25.74},{"date":"2025-06-04","open":28.93,"high":28.97,"low":28.31,"close":28.78,"volume":107914,"rsi_14":51.95,"sma_20":28.65,"sma_60":26.54,"sma_120":25.76},{"date":"2025-06-05","open":28.92,"high":29.11,"low":28.49,"close":29.07,"volume":82889,"rsi_14":49.36,"sma_20":28.77,"sma_60":26.6,"sma_120":25.78},{"date":"2025-06-06","open":29.67,"high":29.97,"low":29.09,"close":29.47,"volume":73124,"rsi_14":51.12,"sma_20":28.87,"sma_60":26.68,"sma_120":25.8},{"date":"2025-06-09","open":29.66,"high":29.66,"low":28.83,"close":28.83,"volume":88580,"rsi_14":45.88,"sma_20":28.9,"sma_60":26.75,"sma_120":25.82},{"date":"2025-06-10","open":28.95,"high":28.95,"low":28.38,"close":28.66,"volume":79683,"rsi_14":50.86,"sma_20":28.86,"sma_60":26.81,"sma_120":25.85},{"date":"2025-06-11","open":28.78,"high":28.78,"low":28.17,"close":28.32,"volume":75540,"rsi_14":47.36,"sma_20":28.84,"sma_60":26.85,"sma_120":25.87},{"date":"2025-06-12","open":28.08,"high":28.51,"low":28.07,"close":28.23,"volume":52386,"rsi_14":50.99,"sma_20":28.82,"sma_60":26.89,"sma_120":25.9},{"date":"2025-06-13","open":27.68,"high":28.15,"low":27.6,"close":28.03,"volume":104697,"rsi_14":46.44,"sma_20":28.77,"sma_60":26.9,"sma_120":25.94},{"date":"2025-06-16","open":28.4,"high":28.43,"low":27.83,"close":27.9,"volume":61123,"rsi_14":40.62,"sma_20":28.69,"sma_60":26.93,"sma_120":25.98},{"date":"2025-06-17","open":27.65,"high":28.13,"low":27.65,"close":27.91,"volume":65874,"rsi_14":42.74,"sma_20":28.63,"sma_60":26.96,"sma_120":26.01},{"date":"2025-06-18","open":27.88,"high":28.62,"low":27.88,"close":27.98,"volume":100548,"rsi_14":45.11,"sma_20":28.6,"sma_60":26.96,"sma_120":26.05},{"date":"2025-06-20","open":28.15,"high":29.33,"low":27.98,"close":29.29,"volume":136677,"rsi_14":59.36,"sma_20":28.63,"sma_60":26.99,"sma_120":26.1},{"date":"2025-06-23","open":29.2,"high":29.97,"low":28.79,"close":29.92,"volume":126840,"rsi_14":69.38,"sma_20":28.72,"sma_60":27.04,"sma_120":26.14},{"date":"2025-06-24","open":30.15,"high":31.21,"low":30.15,"close":31.14,"volume":66831,"rsi_14":71.63,"sma_20":28.87,"sma_60":27.09,"sma_120":26.21},{"date":"2025-06-25","open":31.09,"high":31.09,"low":29.68,"close":29.78,"volume":78296,"rsi_14":57.25,"sma_20":28.92,"sma_60":27.14,"sma_120":26.27},{"date":"2025-06-26","open":30.04,"high":30.27,"low":29.94,"close":30.27,"volume":84732,"rsi_14":58.51,"sma_20":29.02,"sma_60":27.21,"sma_120":26.32},{"date":"2025-06-27","open":30.21,"high":30.63,"low":30.04,"close":30.5,"volume":497811,"rsi_14":57.49,"sma_20":29.12,"sma_60":27.27,"sma_120":26.37},{"date":"2025-06-30","open":30.73,"high":31.26,"low":30.5,"close":31.02,"volume":126555,"rsi_14":66.13,"sma_20":29.26,"sma_60":27.33,"sma_120":26.42},{"date":"2025-07-01","open":30.97,"high":31.69,"low":30.97,"close":31.23,"volume":65416,"rsi_14":68.8,"sma_20":29.42,"sma_60":27.43,"sma_120":26.48},{"date":"2025-07-02","open":31.44,"high":31.44,"low":31.08,"close":31.33,"volume":102841,"rsi_14":72.81,"sma_20":29.55,"sma_60":27.57,"sma_120":26.55},{"date":"2025-07-03","open":31.61,"high":32.28,"low":31.55,"close":32.16,"volume":63063,"rsi_14":76.9,"sma_20":29.72,"sma_60":27.73,"sma_120":26.62},{"date":"2025-07-07","open":32.03,"high":32.15,"low":30.92,"close":31.2,"volume":104928,"rsi_14":69.62,"sma_20":29.83,"sma_60":27.89,"sma_120":26.68},{"date":"2025-07-08","open":31.11,"high":31.33,"low":29.89,"close":30.0,"volume":95260,"rsi_14":61.45,"sma_20":29.86,"sma_60":27.98,"sma_120":26.73},{"date":"2025-07-09","open":29.93,"high":30.01,"low":29.45,"close":29.82,"volume":85839,"rsi_14":60.23,"sma_20":29.91,"sma_60":28.09,"sma_120":26.78},{"date":"2025-07-10","open":29.66,"high":30.33,"low":29.54,"close":29.88,"volume":88362,"rsi_14":60.19,"sma_20":29.97,"sma_60":28.2,"sma_120":26.83},{"date":"2025-07-11","open":29.53,"high":29.64,"low":29.29,"close":29.63,"volume":75643,"rsi_14":52.05,"sma_20":30.03,"sma_60":28.29,"sma_120":26.89},{"date":"2025-07-14","open":29.57,"high":30.13,"low":29.48,"close":30.13,"volume":62002,"rsi_14":51.34,"sma_20":30.13,"sma_60":28.4,"sma_120":26.94},{"date":"2025-07-15","open":30.04,"high":30.26,"low":29.37,"close":29.63,"volume":65256,"rsi_14":39.81,"sma_20":30.21,"sma_60":28.5,"sma_120":27.0},{"date":"2025-07-16","open":29.79,"high":30.0,"low":29.09,"close":29.98,"volume":89354,"rsi_14":51.55,"sma_20":30.31,"sma_60":28.6,"sma_120":27.06},{"date":"2025-07-17","open":29.99,"high":30.51,"low":29.78,"close":30.47,"volume":109336,"rsi_14":51.55,"sma_20":30.44,"sma_60":28.72,"sma_120":27.12},{"date":"2025-07-18","open":30.66,"high":30.95,"low":30.34,"close":30.87,"volume":86710,"rsi_14":52.8,"sma_20":30.59,"sma_60":28.83,"sma_120":27.18},{"date":"2025-07-21","open":30.9,"high":31.08,"low":30.66,"close":31.06,"volume":78685,"rsi_14":50.32,"sma_20":30.68,"sma_60":28.94,"sma_120":27.24},{"date":"2025-07-22","open":31.06,"high":31.42,"low":30.71,"close":31.07,"volume":110873,"rsi_14":48.68,"sma_20":30.74,"sma_60":29.04,"sma_120":27.3},{"date":"2025-07-23","open":31.23,"high":31.88,"low":30.93,"close":31.73,"volume":83909,"rsi_14":53.01,"sma_20":30.76,"sma_60":29.16,"sma_120":27.37},{"date":"2025-07-24","open":31.51,"high":31.9,"low":31.21,"close":31.82,"volume":130965,"rsi_14":47.12,"sma_20":30.87,"sma_60":29.26,"sma_120":27.44},{"date":"2025-07-25","open":32.11,"high":32.11,"low":31.03,"close":31.89,"volume":140817,"rsi_14":57.0,"sma_20":30.95,"sma_60":29.36,"sma_120":27.51},{"date":"2025-07-28","open":31.98,"high":31.98,"low":31.43,"close":31.84,"volume":88861,"rsi_14":74.22,"sma_20":31.02,"sma_60":29.46,"sma_120":27.59},{"date":"2025-07-29","open":32.01,"high":32.01,"low":31.39,"close":31.64,"volume":98670,"rsi_14":76.2,"sma_20":31.05,"sma_60":29.56,"sma_120":27.65},{"date":"2025-07-30","open":31.76,"high":31.76,"low":30.32,"close":30.54,"volume":153070,"rsi_14":58.25,"sma_20":31.03,"sma_60":29.62,"sma_120":27.71},{"date":"2025-07-31","open":30.23,"high":30.72,"low":30.13,"close":30.46,"volume":119060,"rsi_14":60.39,"sma_20":30.99,"sma_60":29.69,"sma_120":27.76},{"date":"2025-08-01","open":29.72,"high":29.82,"low":29.02,"close":29.1,"volume":116423,"rsi_14":41.61,"sma_20":30.84,"sma_60":29.74,"sma_120":27.8},{"date":"2025-08-04","open":29.1,"high":29.17,"low":28.41,"close":28.82,"volume":102136,"rsi_14":43.43,"sma_20":30.73,"sma_60":29.78,"sma_120":27.84},{"date":"2025-08-05","open":28.79,"high":30.93,"low":28.79,"close":30.53,"volume":168690,"rsi_14":55.14,"sma_20":30.76,"sma_60":29.83,"sma_120":27.89},{"date":"2025-08-06","open":30.51,"high":30.51,"low":30.15,"close":30.23,"volume":58239,"rsi_14":49.07,"sma_20":30.79,"sma_60":29.86,"sma_120":27.93},{"date":"2025-08-07","open":30.38,"high":30.43,"low":29.11,"close":29.35,"volume":76295,"rsi_14":39.8,"sma_20":30.77,"sma_60":29.87,"sma_120":27.96},{"date":"2025-08-08","open":29.45,"high":29.71,"low":28.39,"close":28.44,"volume":96396,"rsi_14":33.51,"sma_20":30.71,"sma_60":29.86,"sma_120":27.98},{"date":"2025-08-11","open":28.51,"high":28.61,"low":28.01,"close":28.54,"volume":61672,"rsi_14":34.28,"sma_20":30.64,"sma_60":29.86,"sma_120":28.0},{"date":"2025-08-12","open":28.82,"high":29.16,"low":28.62,"close":28.67,"volume":62193,"rsi_14":29.44,"sma_20":30.6,"sma_60":29.86,"sma_120":28.01},{"date":"2025-08-13","open":28.82,"high":29.75,"low":28.82,"close":29.73,"volume":52994,"rsi_14":37.9,"sma_20":30.59,"sma_60":29.87,"sma_120":28.04},{"date":"2025-08-14","open":29.53,"high":30.14,"low":29.22,"close":30.05,"volume":86695,"rsi_14":39.74,"sma_20":30.57,"sma_60":29.88,"sma_120":28.07},{"date":"2025-08-15","open":30.2,"high":30.84,"low":29.94,"close":30.8,"volume":111473,"rsi_14":44.97,"sma_20":30.58,"sma_60":29.92,"sma_120":28.11},{"date":"2025-08-18","open":31.06,"high":32.8,"low":30.65,"close":32.69,"volume":139953,"rsi_14":54.84,"sma_20":30.67,"sma_60":29.99,"sma_120":28.16},{"date":"2025-08-19","open":32.74,"high":33.04,"low":32.6,"close":32.93,"volume":139506,"rsi_14":61.98,"sma_20":30.77,"sma_60":30.07,"sma_120":28.21},{"date":"2025-08-20","open":33.25,"high":33.46,"low":32.68,"close":33.3,"volume":109773,"rsi_14":63.81,"sma_20":30.85,"sma_60":30.16,"sma_120":28.26},{"date":"2025-08-21","open":33.26,"high":33.83,"low":33.1,"close":33.11,"volume":65160,"rsi_14":71.99,"sma_20":30.92,"sma_60":30.24,"sma_120":28.31},{"date":"2025-08-22","open":33.2,"high":34.7,"low":33.2,"close":33.86,"volume":121224,"rsi_14":76.26,"sma_20":31.03,"sma_60":30.33,"sma_120":28.37},{"date":"2025-08-25","open":33.69,"high":34.26,"low":33.58,"close":34.17,"volume":102105,"rsi_14":72.22,"sma_20":31.15,"sma_60":30.43,"sma_120":28.43},{"date":"2025-08-26","open":34.24,"high":34.6,"low":33.99,"close":34.42,"volume":95749,"rsi_14":75.7,"sma_20":31.29,"sma_60":30.54,"sma_120":28.49},{"date":"2025-08-27","open":34.25,"high":34.57,"low":34.17,"close":34.44,"volume":63296,"rsi_14":84.92,"sma_20":31.49,"sma_60":30.65,"sma_120":28.55},{"date":"2025-08-28","open":34.65,"high":34.77,"low":34.13,"close":34.73,"volume":67454,"rsi_14":97.18,"sma_20":31.71,"sma_60":30.75,"sma_120":28.62},{"date":"2025-08-29","open":34.91,"high":34.91,"low":32.72,"close":32.74,"volume":69769,"rsi_14":73.97,"sma_20":31.89,"sma_60":30.82,"sma_120":28.68},{"date":"2025-09-02","open":32.38,"high":33.26,"low":32.2,"close":33.1,"volume":98226,"rsi_14":74.67,"sma_20":32.1,"sma_60":30.89,"sma_120":28.74},{"date":"2025-09-03","open":32.89,"high":32.99,"low":32.31,"close":32.62,"volume":100291,"rsi_14":67.03,"sma_20":32.2,"sma_60":30.94,"sma_120":28.81},{"date":"2025-09-04","open":32.92,"high":33.5,"low":32.19,"close":33.46,"volume":98618,"rsi_14":68.99,"sma_20":32.36,"sma_60":31.02,"sma_120":28.88},{"date":"2025-09-05","open":33.48,"high":33.84,"low":33.06,"close":33.6,"volume":65355,"rsi_14":66.67,"sma_20":32.58,"sma_60":31.1,"sma_120":28.95},{"date":"2025-09-08","open":33.96,"high":34.51,"low":33.53,"close":34.49,"volume":85604,"rsi_14":62.09,"sma_20":32.88,"sma_60":31.21,"sma_120":29.03},{"date":"2025-09-09","open":34.42,"high":34.42,"low":32.76,"close":32.97,"volume":130640,"rsi_14":49.82,"sma_20":33.1,"sma_60":31.29,"sma_120":29.09},{"date":"2025-09-10","open":32.85,"high":33.49,"low":32.6,"close":33.42,"volume":126806,"rsi_14":50.35,"sma_20":33.34,"sma_60":31.38,"sma_120":29.14},{"date":"2025-09-11","open":33.72,"high":34.5,"low":33.55,"close":34.27,"volume":96270,"rsi_14":55.95,"sma_20":33.56,"sma_60":31.49,"sma_120":29.21},{"date":"2025-09-12","open":34.1,"high":34.1,"low":33.29,"close":33.6,"volume":113360,"rsi_14":48.22,"sma_20":33.74,"sma_60":31.58,"sma_120":29.27},{"date":"2025-09-15","open":33.71,"high":34.3,"low":33.35,"close":34.07,"volume":76388,"rsi_14":49.1,"sma_20":33.9,"sma_60":31.69,"sma_120":29.33},{"date":"2025-09-16","open":34.05,"high":34.24,"low":33.55,"close":34.21,"volume":63314,"rsi_14":48.49,"sma_20":33.97,"sma_60":31.77,"sma_120":29.38},{"date":"2025-09-17","open":34.47,"high":35.25,"low":34.03,"close":34.63,"volume":149894,"rsi_14":50.67,"sma_20":34.05,"sma_60":31.85,"sma_120":29.44},{"date":"2025-09-18","open":34.8,"high":35.83,"low":34.6,"close":35.78,"volume":97193,"rsi_14":54.68,"sma_20":34.18,"sma_60":31.93,"sma_120":29.51},{"date":"2025-09-19","open":35.91,"high":36.09,"low":34.73,"close":35.04,"volume":307246,"rsi_14":62.55,"sma_20":34.27,"sma_60":32.02,"sma_120":29.58},{"date":"2025-09-22","open":34.69,"high":36.03,"low":34.67,"close":35.99,"volume":90493,"rsi_14":64.8,"sma_20":34.37,"sma_60":32.12,"sma_120":29.66},{"date":"2025-09-23","open":36.02,"high":36.72,"low":35.66,"close":35.96,"volume":83338,"rsi_14":67.98,"sma_20":34.46,"sma_60":32.21,"sma_120":29.74},{"date":"2025-09-24","open":35.93,"high":36.21,"low":35.6,"close":35.66,"volume":51493,"rsi_14":62.59,"sma_20":34.52,"sma_60":32.29,"sma_120":29.81},{"date":"2025-09-25","open":32.04,"high":33.22,"low":30.27,"close":32.69,"volume":442758,"rsi_14":46.06,"sma_20":34.43,"sma_60":32.32,"sma_120":29.87},{"date":"2025-09-26","open":32.55,"high":33.37,"low":32.01,"close":32.66,"volume":210796,"rsi_14":41.44,"sma_20":34.32,"sma_60":32.34,"sma_120":29.96},{"date":"2025-09-29","open":32.98,"high":33.13,"low":31.73,"close":32.98,"volume":194030,"rsi_14":50.05,"sma_20":34.33,"sma_60":32.35,"sma_120":30.04},{"date":"2025-09-30","open":32.99,"high":33.35,"low":32.38,"close":33.26,"volume":204156,"rsi_14":49.15,"sma_20":34.34,"sma_60":32.39,"sma_120":30.14},{"date":"2025-10-01","open":32.93,"high":33.56,"low":32.93,"close":33.41,"volume":184356,"rsi_14":45.01,"sma_20":34.38,"sma_60":32.45,"sma_120":30.21},{"date":"2025-10-02","open":33.39,"high":33.58,"low":32.71,"close":33.46,"volume":218595,"rsi_14":49.13,"sma_20":34.38,"sma_60":32.51,"sma_120":30.3},{"date":"2025-10-03","open":33.69,"high":34.15,"low":33.05,"close":33.79,"volume":137593,"rsi_14":48.24,"sma_20":34.39,"sma_60":32.58,"sma_120":30.39},{"date":"2025-10-06","open":33.92,"high":34.06,"low":33.15,"close":33.77,"volume":195449,"rsi_14":47.19,"sma_20":34.35,"sma_60":32.65,"sma_120":30.47},{"date":"2025-10-07","open":33.8,"high":33.93,"low":32.52,"close":33.87,"volume":285077,"rsi_14":44.86,"sma_20":34.4,"sma_60":32.71,"sma_120":30.55},{"date":"2025-10-08","open":34.19,"high":35.1,"low":33.62,"close":34.98,"volume":231528,"rsi_14":44.56,"sma_20":34.48,"sma_60":32.8,"sma_120":30.65},{"date":"2025-10-09","open":34.93,"high":34.93,"low":34.25,"close":34.81,"volume":144763,"rsi_14":48.33,"sma_20":34.51,"sma_60":32.89,"sma_120":30.74},{"date":"2025-10-10","open":34.85,"high":35.11,"low":33.04,"close":33.49,"volume":159163,"rsi_14":32.6,"sma_20":34.5,"sma_60":32.94,"sma_120":30.83},{"date":"2025-10-13","open":34.72,"high":35.89,"low":34.08,"close":35.86,"volume":159698,"rsi_14":49.48,"sma_20":34.59,"sma_60":33.02,"sma_120":30.93},{"date":"2025-10-14","open":35.31,"high":36.66,"low":34.14,"close":36.6,"volume":320627,"rsi_14":54.68,"sma_20":34.71,"sma_60":33.12,"sma_120":31.03},{"date":"2025-10-15","open":37.01,"high":37.58,"low":36.65,"close":37.11,"volume":429544,"rsi_14":79.5,"sma_20":34.84,"sma_60":33.22,"sma_120":31.13},{"date":"2025-10-16","open":37.21,"high":37.21,"low":35.86,"close":36.26,"volume":205848,"rsi_14":71.63,"sma_20":34.86,"sma_60":33.3,"sma_120":31.23},{"date":"2025-10-17","open":36.11,"high":36.64,"low":34.69,"close":35.52,"volume":219206,"rsi_14":64.51,"sma_20":34.88,"sma_60":33.36,"sma_120":31.31},{"date":"2025-10-20","open":35.91,"high":36.65,"low":35.64,"close":36.26,"volume":220834,"rsi_14":66.27,"sma_20":34.9,"sma_60":33.43,"sma_120":31.4},{"date":"2025-10-21","open":36.27,"high":36.29,"low":35.12,"close":35.31,"volume":150809,"rsi_14":59.46,"sma_20":34.86,"sma_60":33.49,"sma_120":31.47},{"date":"2025-10-22","open":35.2,"high":35.28,"low":34.24,"close":34.91,"volume":137914,"rsi_14":56.99,"sma_20":34.83,"sma_60":33.55,"sma_120":31.55},{"date":"2025-10-23","open":35.07,"high":35.61,"low":34.67,"close":35.51,"volume":117664,"rsi_14":58.08,"sma_20":34.97,"sma_60":33.63,"sma_120":31.63},{"date":"2025-10-24","open":35.99,"high":36.6,"low":35.13,"close":36.41,"volume":140319,"rsi_14":61.47,"sma_20":35.16,"sma_60":33.73,"sma_120":31.71},{"date":"2025-10-27","open":36.77,"high":36.77,"low":35.33,"close":36.17,"volume":110873,"rsi_14":59.88,"sma_20":35.32,"sma_60":33.85,"sma_120":31.79},{"date":"2025-10-28","open":36.16,"high":36.33,"low":35.66,"close":36.01,"volume":138046,"rsi_14":54.82,"sma_20":35.46,"sma_60":33.97,"sma_120":31.87},{"date":"2025-10-29","open":35.91,"high":36.29,"low":35.42,"close":35.65,"volume":144796,"rsi_14":53.87,"sma_20":35.57,"sma_60":34.05,"sma_120":31.94},{"date":"2025-10-30","open":35.39,"high":36.12,"low":34.9,"close":35.41,"volume":100493,"rsi_14":59.76,"sma_20":35.67,"sma_60":34.14,"sma_120":32.0},{"date":"2025-10-31","open":35.18,"high":36.24,"low":35.12,"close":36.17,"volume":127488,"rsi_14":51.87,"sma_20":35.79,"sma_60":34.25,"sma_120":32.06},{"date":"2025-11-03","open":36.18,"high":36.31,"low":35.25,"close":35.34,"volume":90169,"rsi_14":42.41,"sma_20":35.87,"sma_60":34.37,"sma_120":32.11},{"date":"2025-11-04","open":34.86,"high":35.45,"low":34.66,"close":34.99,"volume":104553,"rsi_14":36.95,"sma_20":35.92,"sma_60":34.47,"sma_120":32.17},{"date":"2025-11-05","open":35.02,"high":35.53,"low":34.86,"close":35.48,"volume":117698,"rsi_14":44.96,"sma_20":35.95,"sma_60":34.59,"sma_120":32.22},{"date":"2025-11-06","open":35.04,"high":36.83,"low":33.61,"close":34.38,"volume":195768,"rsi_14":43.03,"sma_20":35.93,"sma_60":34.66,"sma_120":32.27},{"date":"2025-11-07","open":34.21,"high":34.21,"low":30.93,"close":30.97,"volume":113599,"rsi_14":25.48,"sma_20":35.8,"sma_60":34.68,"sma_120":32.28},{"date":"2025-11-10","open":31.26,"high":32.8,"low":30.86,"close":32.16,"volume":171940,"rsi_14":35.73,"sma_20":35.61,"sma_60":34.7,"sma_120":32.31},{"date":"2025-11-11","open":32.21,"high":32.64,"low":31.55,"close":31.76,"volume":147857,"rsi_14":35.7,"sma_20":35.37,"sma_60":34.68,"sma_120":32.34},{"date":"2025-11-12","open":31.67,"high":32.71,"low":31.54,"close":32.29,"volume":128687,"rsi_14":35.35,"sma_20":35.13,"sma_60":34.67,"sma_120":32.37},{"date":"2025-11-13","open":32.25,"high":32.76,"low":31.31,"close":31.77,"volume":138759,"rsi_14":28.09,"sma_20":34.9,"sma_60":34.65,"sma_120":32.4},{"date":"2025-11-14","open":31.5,"high":33.37,"low":31.5,"close":33.0,"volume":152573,"rsi_14":36.3,"sma_20":34.77,"sma_60":34.64,"sma_120":32.44},{"date":"2025-11-17","open":32.9,"high":33.12,"low":31.21,"close":31.34,"volume":150689,"rsi_14":32.15,"sma_20":34.52,"sma_60":34.6,"sma_120":32.47},{"date":"2025-11-18","open":31.1,"high":32.52,"low":31.1,"close":32.02,"volume":147202,"rsi_14":36.46,"sma_20":34.36,"sma_60":34.56,"sma_120":32.5},{"date":"2025-11-19","open":31.85,"high":33.01,"low":31.85,"close":32.47,"volume":120575,"rsi_14":39.21,"sma_20":34.24,"sma_60":34.53,"sma_120":32.53},{"date":"2025-11-20","open":33.05,"high":34.02,"low":31.58,"close":31.62,"volume":155417,"rsi_14":33.38,"sma_20":34.04,"sma_60":34.48,"sma_120":32.56},{"date":"2025-11-21","open":31.94,"high":32.17,"low":31.35,"close":31.76,"volume":179277,"rsi_14":36.23,"sma_20":33.81,"sma_60":34.43,"sma_120":32.59},{"date":"2025-11-24","open":31.56,"high":33.09,"low":31.56,"close":33.03,"volume":137722,"rsi_14":42.99,"sma_20":33.65,"sma_60":34.43,"sma_120":32.63},{"date":"2025-11-25","open":33.39,"high":34.27,"low":31.95,"close":33.64,"volume":144026,"rsi_14":43.47,"sma_20":33.53,"sma_60":34.44,"sma_120":32.66},{"date":"2025-11-26","open":33.51,"high":34.16,"low":33.45,"close":33.83,"volume":163954,"rsi_14":47.89,"sma_20":33.44,"sma_60":34.46,"sma_120":32.7},{"date":"2025-11-28","open":33.52,"high":35.34,"low":33.52,"close":34.64,"volume":128196,"rsi_14":67.2,"sma_20":33.39,"sma_60":34.48,"sma_120":32.75},{"date":"2025-12-01","open":34.56,"high":35.62,"low":34.56,"close":34.88,"volume":112035,"rsi_14":63.93,"sma_20":33.33,"sma_60":34.5,"sma_120":32.8},{"date":"2025-12-02","open":35.01,"high":36.42,"low":35.01,"close":35.63,"volume":117264,"rsi_14":69.28,"sma_20":33.34,"sma_60":34.52,"sma_120":32.86},{"date":"2025-12-03","open":35.95,"high":35.97,"low":34.95,"close":35.48,"volume":136002,"rsi_14":66.46,"sma_20":33.36,"sma_60":34.56,"sma_120":32.92},{"date":"2025-12-04","open":35.08,"high":37.02,"low":35.08,"close":36.49,"volume":131257,"rsi_14":73.36,"sma_20":33.41,"sma_60":34.61,"sma_120":33.0},{"date":"2025-12-05","open":36.28,"high":37.08,"low":35.18,"close":35.9,"volume":127681,"rsi_14":65.18,"sma_20":33.48,"sma_60":34.64,"sma_120":33.06},{"date":"2025-12-08","open":35.94,"high":36.03,"low":35.14,"close":35.56,"volume":62954,"rsi_14":75.9,"sma_20":33.71,"sma_60":34.67,"sma_120":33.13},{"date":"2025-12-09","open":35.53,"high":36.49,"low":35.53,"close":35.95,"volume":51688,"rsi_14":74.97,"sma_20":33.9,"sma_60":34.7,"sma_120":33.19},{"date":"2025-12-10","open":35.93,"high":36.31,"low":35.34,"close":35.96,"volume":66769,"rsi_14":73.47,"sma_20":34.1,"sma_60":34.73,"sma_120":33.25},{"date":"2025-12-11","open":36.19,"high":36.83,"low":36.15,"close":36.61,"volume":94261,"rsi_14":84.76,"sma_20":34.32,"sma_60":34.76,"sma_120":33.31},{"date":"2025-12-12","open":36.87,"high":36.87,"low":35.66,"close":35.7,"volume":79824,"rsi_14":74.65,"sma_20":34.51,"sma_60":34.76,"sma_120":33.34},{"date":"2025-12-15","open":36.24,"high":36.24,"low":35.16,"close":35.41,"volume":70207,"rsi_14":66.81,"sma_20":34.63,"sma_60":34.76,"sma_120":33.39},{"date":"2025-12-16","open":35.37,"high":35.91,"low":35.37,"close":35.64,"volume":74570,"rsi_14":64.89,"sma_20":34.85,"sma_60":34.76,"sma_120":33.44},{"date":"2025-12-17","open":35.54,"high":35.96,"low":34.68,"close":34.87,"volume":77481,"rsi_14":56.94,"sma_20":34.99,"sma_60":34.74,"sma_120":33.47},{"date":"2025-12-18","open":35.53,"high":36.17,"low":34.91,"close":35.19,"volume":98665,"rsi_14":54.11,"sma_20":35.12,"sma_60":34.73,"sma_120":33.51},{"date":"2025-12-19","open":35.31,"high":36.17,"low":35.31,"close":35.92,"volume":134080,"rsi_14":57.24,"sma_20":35.33,"sma_60":34.78,"sma_120":33.55},{"date":"2025-12-22","open":36.0,"high":36.77,"low":35.54,"close":35.83,"volume":78926,"rsi_14":51.53,"sma_20":35.54,"sma_60":34.83,"sma_120":33.59},{"date":"2025-12-23","open":35.64,"high":35.98,"low":35.23,"close":35.72,"volume":51168,"rsi_14":51.85,"sma_20":35.67,"sma_60":34.88,"sma_120":33.62},{"date":"2025-12-24","open":35.86,"high":36.6,"low":35.3,"close":36.31,"volume":28166,"rsi_14":48.51,"sma_20":35.8,"sma_60":34.93,"sma_120":33.66},{"date":"2025-12-26","open":36.51,"high":36.86,"low":36.15,"close":36.66,"volume":34786,"rsi_14":56.63,"sma_20":35.94,"sma_60":34.98,"sma_120":33.72},{"date":"2025-12-29","open":36.54,"high":36.95,"low":35.87,"close":36.72,"volume":62853,"rsi_14":60.58,"sma_20":36.04,"sma_60":35.04,"sma_120":33.77},{"date":"2025-12-30","open":36.9,"high":37.05,"low":35.71,"close":35.79,"volume":38762,"rsi_14":48.68,"sma_20":36.09,"sma_60":35.07,"sma_120":33.82},{"date":"2025-12-31","open":35.94,"high":36.08,"low":35.34,"close":35.66,"volume":61531,"rsi_14":47.58,"sma_20":36.09,"sma_60":35.1,"sma_120":33.87},{"date":"2026-01-02","open":35.93,"high":36.65,"low":35.55,"close":36.17,"volume":114711,"rsi_14":46.37,"sma_20":36.13,"sma_60":35.14,"sma_120":33.92},{"date":"2026-01-05","open":36.25,"high":37.5,"low":36.15,"close":37.34,"volume":246287,"rsi_14":63.07,"sma_20":36.17,"sma_60":35.17,"sma_120":33.99},{"date":"2026-01-06","open":37.22,"high":37.46,"low":36.47,"close":36.48,"volume":127178,"rsi_14":57.85,"sma_20":36.2,"sma_60":35.2,"sma_120":34.04},{"date":"2026-01-07","open":36.43,"high":37.03,"low":33.9,"close":33.98,"volume":193580,"rsi_14":40.89,"sma_20":36.12,"sma_60":35.21,"sma_120":34.07},{"date":"2026-01-08","open":33.55,"high":34.44,"low":33.39,"close":34.3,"volume":188132,"rsi_14":46.67,"sma_20":36.04,"sma_60":35.18,"sma_120":34.1},{"date":"2026-01-09","open":34.41,"high":34.9,"low":34.11,"close":34.37,"volume":89202,"rsi_14":45.1,"sma_20":35.96,"sma_60":35.14,"sma_120":34.13},{"date":"2026-01-12","open":34.11,"high":35.52,"low":34.11,"close":35.35,"volume":89210,"rsi_14":46.74,"sma_20":35.89,"sma_60":35.11,"sma_120":34.17},{"date":"2026-01-13","open":35.4,"high":35.57,"low":34.78,"close":35.1,"volume":64593,"rsi_14":45.89,"sma_20":35.86,"sma_60":35.09,"sma_120":34.19},{"date":"2026-01-14","open":34.76,"high":35.3,"low":34.58,"close":35.12,"volume":72654,"rsi_14":46.59,"sma_20":35.85,"sma_60":35.08,"sma_120":34.22},{"date":"2026-01-15","open":35.14,"high":36.76,"low":35.14,"close":36.4,"volume":87479,"rsi_14":50.47,"sma_20":35.89,"sma_60":35.09,"sma_120":34.26},{"date":"2026-01-16","open":36.38,"high":36.83,"low":36.09,"close":36.15,"volume":69860,"rsi_14":47.23,"sma_20":35.95,"sma_60":35.1,"sma_120":34.3},{"date":"2026-01-20","open":35.84,"high":36.41,"low":35.3,"close":35.89,"volume":128552,"rsi_14":45.62,"sma_20":35.98,"sma_60":35.11,"sma_120":34.33},{"date":"2026-01-21","open":36.0,"high":36.27,"low":34.94,"close":35.61,"volume":66453,"rsi_14":48.99,"sma_20":35.97,"sma_60":35.11,"sma_120":34.37},{"date":"2026-01-22","open":35.85,"high":36.92,"low":34.99,"close":36.09,"volume":99098,"rsi_14":52.31,"sma_20":35.98,"sma_60":35.11,"sma_120":34.42},{"date":"2026-01-23","open":35.9,"high":36.34,"low":35.0,"close":35.2,"volume":49700,"rsi_14":44.93,"sma_20":35.96,"sma_60":35.09,"sma_120":34.47},{"date":"2026-01-26","open":35.22,"high":35.67,"low":34.67,"close":34.67,"volume":43800,"rsi_14":35.14,"sma_20":35.87,"sma_60":35.07,"sma_120":34.52},{"date":"2026-01-27","open":34.66,"high":35.34,"low":34.64,"close":34.64,"volume":99500,"rsi_14":38.71,"sma_20":35.77,"sma_60":35.05,"sma_120":34.55},{"date":"2026-01-28","open":34.56,"high":35.07,"low":34.3,"close":34.54,"volume":117500,"rsi_14":54.84,"sma_20":35.66,"sma_60":35.03,"sma_120":34.59},{"date":"2026-01-29","open":34.67,"high":35.5,"low":34.59,"close":35.06,"volume":73900,"rsi_14":56.43,"sma_20":35.63,"sma_60":35.01,"sma_120":34.63},{"date":"2026-01-30","open":35.06,"high":35.61,"low":34.66,"close":35.44,"volume":113700,"rsi_14":58.57,"sma_20":35.61,"sma_60":35.01,"sma_120":34.69},{"date":"2026-02-02","open":35.47,"high":37.17,"low":35.28,"close":36.57,"volume":124800,"rsi_14":59.53,"sma_20":35.63,"sma_60":35.04,"sma_120":34.76},{"date":"2026-02-03","open":36.77,"high":37.24,"low":34.95,"close":35.88,"volume":125700,"rsi_14":55.65,"sma_20":35.56,"sma_60":35.05,"sma_120":34.82},{"date":"2026-02-04","open":36.23,"high":36.38,"low":35.09,"close":35.94,"volume":96700,"rsi_14":55.91,"sma_20":35.53,"sma_60":35.07,"sma_120":34.87},{"date":"2026-02-05","open":35.83,"high":35.93,"low":34.88,"close":35.01,"volume":81800,"rsi_14":39.36,"sma_20":35.59,"sma_60":35.14,"sma_120":34.91},{"date":"2026-02-06","open":35.63,"high":36.47,"low":35.63,"close":36.23,"volume":111400,"rsi_14":50.6,"sma_20":35.68,"sma_60":35.21,"sma_120":34.95},{"date":"2026-02-09","open":36.06,"high":37.12,"low":36.06,"close":37.01,"volume":73900,"rsi_14":57.0,"sma_20":35.82,"sma_60":35.29,"sma_120":34.99},{"date":"2026-02-10","open":37.01,"high":37.74,"low":36.73,"close":37.41,"volume":64978,"rsi_14":56.18,"sma_20":36.07,"sma_60":35.13,"sma_120":34.49},{"date":"2026-02-11","open":37.68,"high":37.83,"low":36.14,"close":36.22,"volume":60708,"rsi_14":44.39,"sma_20":36.06,"sma_60":35.13,"sma_120":34.55},{"date":"2026-02-12","open":36.71,"high":37.09,"low":34.63,"close":34.82,"volume":74272,"rsi_14":42.19,"sma_20":35.97,"sma_60":35.12,"sma_120":34.58},{"date":"2026-02-13","open":34.93,"high":35.11,"low":33.65,"close":33.91,"volume":83742,"rsi_14":49.61,"sma_20":35.83,"sma_60":35.09,"sma_120":34.61},{"date":"2026-02-17","open":33.29,"high":35.68,"low":33.29,"close":35.44,"volume":83094,"rsi_14":53.73,"sma_20":35.8,"sma_60":35.58,"sma_120":35.07},{"date":"2026-02-18","open":35.37,"high":36.16,"low":35.12,"close":35.32,"volume":73300,"rsi_14":53.45,"sma_20":35.77,"sma_60":35.63,"sma_120":35.08},{"date":"2026-02-19","open":34.95,"high":35.28,"low":34.78,"close":35.24,"volume":45900,"rsi_14":50.82,"sma_20":35.76,"sma_60":35.69,"sma_120":35.08},{"date":"2026-02-20","open":35.17,"high":35.82,"low":34.81,"close":35.28,"volume":51215,"rsi_14":49.25,"sma_20":35.71,"sma_60":35.74,"sma_120":35.09},{"date":"2026-02-23","open":35.1,"high":35.23,"low":34.06,"close":34.09,"volume":99900,"rsi_14":38.34,"sma_20":35.66,"sma_60":35.76,"sma_120":35.1},{"date":"2026-02-24","open":34.64,"high":35.01,"low":34.07,"close":34.28,"volume":66598,"rsi_14":44.82,"sma_20":35.7,"sma_60":35.06,"sma_120":34.77},{"date":"2026-02-25","open":34.68,"high":35.44,"low":34.35,"close":34.65,"volume":63846,"rsi_14":43.82,"sma_20":35.64,"sma_60":35.78,"sma_120":35.12},{"date":"2026-02-26","open":34.91,"high":35.12,"low":34.65,"close":34.82,"volume":78134,"rsi_14":48.61,"sma_20":35.48,"sma_60":35.05,"sma_120":34.86},{"date":"2026-02-27","open":34.23,"high":35.14,"low":33.85,"close":34.24,"volume":103013,"rsi_14":39.23,"sma_20":35.49,"sma_60":35.11,"sma_120":34.89},{"date":"2026-03-02","open":34.07,"high":35.27,"low":33.72,"close":34.96,"volume":133239,"rsi_14":38.42,"sma_20":35.59,"sma_60":35.76,"sma_120":35.14},{"date":"2026-03-03","open":34.12,"high":35.03,"low":33.35,"close":34.69,"volume":112934,"rsi_14":34.52,"sma_20":35.49,"sma_60":35.75,"sma_120":35.16},{"date":"2026-03-04","open":34.99,"high":35.44,"low":34.55,"close":34.6,"volume":117836,"rsi_14":44.86,"sma_20":35.5,"sma_60":35.24,"sma_120":34.95},{"date":"2026-03-05","open":34.43,"high":34.78,"low":33.74,"close":34.17,"volume":83283,"rsi_14":40.87,"sma_20":35.46,"sma_60":35.28,"sma_120":34.96},{"date":"2026-03-06","open":33.3,"high":34.13,"low":32.78,"close":33.07,"volume":177702,"rsi_14":28.14,"sma_20":35.35,"sma_60":35.28,"sma_120":34.96},{"date":"2026-03-09","open":32.91,"high":33.08,"low":32.02,"close":32.73,"volume":127452,"rsi_14":25.92,"sma_20":35.07,"sma_60":35.59,"sma_120":35.15},{"date":"2026-03-10","open":33.01,"high":34.26,"low":32.93,"close":33.56,"volume":113238,"rsi_14":35.69,"sma_20":34.89,"sma_60":35.55,"sma_120":35.14},{"date":"2026-03-11","open":33.66,"high":33.84,"low":32.34,"close":32.55,"volume":104484,"rsi_14":42.31,"sma_20":34.87,"sma_60":35.33,"sma_120":34.93},{"date":"2026-03-12","open":32.45,"high":32.8,"low":30.64,"close":30.78,"volume":189055,"rsi_14":24.61,"sma_20":34.37,"sma_60":35.4,"sma_120":35.08},{"date":"2026-03-13","open":31.05,"high":31.39,"low":29.6,"close":29.83,"volume":160296,"rsi_14":21.25,"sma_20":34.31,"sma_60":35.28,"sma_120":34.85},{"date":"2026-03-16","open":30.33,"high":31.32,"low":30.1,"close":30.45,"volume":145831,"rsi_14":28.97,"sma_20":33.96,"sma_60":35.23,"sma_120":34.83},{"date":"2026-03-17","open":30.35,"high":31.24,"low":30.35,"close":30.78,"volume":190611,"rsi_14":28.1,"sma_20":33.69,"sma_60":35.18,"sma_120":34.81},{"date":"2026-03-18","open":30.28,"high":31.19,"low":30.23,"close":30.6,"volume":226917,"rsi_14":26.58,"sma_20":33.48,"sma_60":35.13,"sma_120":34.8},{"date":"2026-03-19","open":30.3,"high":30.59,"low":29.42,"close":29.93,"volume":278703,"rsi_14":26.45,"sma_20":33.28,"sma_60":35.05,"sma_120":34.77},{"date":"2026-03-20","open":29.89,"high":30.24,"low":29.18,"close":29.55,"volume":454481,"rsi_14":19.21,"sma_20":32.97,"sma_60":34.96,"sma_120":34.73},{"date":"2026-03-23","open":30.44,"high":32.18,"low":30.44,"close":30.78,"volume":261992,"rsi_14":29.41,"sma_20":32.75,"sma_60":34.88,"sma_120":34.7},{"date":"2026-03-24","open":30.24,"high":31.23,"low":30.07,"close":30.41,"volume":314393,"rsi_14":28.96,"sma_20":32.55,"sma_60":34.79,"sma_120":34.68},{"date":"2026-03-25","open":30.86,"high":32.75,"low":30.86,"close":32.4,"volume":304472,"rsi_14":42.28,"sma_20":32.44,"sma_60":34.72,"sma_120":34.67},{"date":"2026-03-26","open":32.17,"high":33.45,"low":32.17,"close":32.68,"volume":308669,"rsi_14":48.45,"sma_20":32.33,"sma_60":34.67,"sma_120":34.65},{"date":"2026-03-27","open":32.47,"high":33.02,"low":31.8,"close":31.95,"volume":423797,"rsi_14":46.67,"sma_20":32.21,"sma_60":34.61,"sma_120":34.64},{"date":"2026-03-30","open":32.15,"high":32.79,"low":30.08,"close":31.52,"volume":557336,"rsi_14":40.5,"sma_20":32.03,"sma_60":34.53,"sma_120":34.62},{"date":"2026-03-31","open":33.11,"high":35.22,"low":31.1,"close":31.51,"volume":352633,"rsi_14":43.82,"sma_20":31.87,"sma_60":34.46,"sma_120":34.59},{"date":"2026-04-01","open":32.31,"high":33.32,"low":31.5,"close":33.31,"volume":365323,"rsi_14":62.46,"sma_20":31.8,"sma_60":34.4,"sma_120":34.58},{"date":"2026-04-02","open":32.32,"high":34.37,"low":32.32,"close":34.33,"volume":228530,"rsi_14":72.18,"sma_20":31.8,"sma_60":34.37,"sma_120":34.57},{"date":"2026-04-06","open":34.59,"high":34.87,"low":33.66,"close":34.14,"volume":231644,"rsi_14":69.25,"sma_20":31.86,"sma_60":34.35,"sma_120":34.56},{"date":"2026-04-07","open":33.58,"high":33.78,"low":31.82,"close":32.79,"volume":317489,"rsi_14":59.51,"sma_20":31.85,"sma_60":34.3,"sma_120":34.53},{"date":"2026-04-08","open":33.96,"high":33.96,"low":32.86,"close":33.12,"volume":172758,"rsi_14":61.68,"sma_20":31.83,"sma_60":34.27,"sma_120":34.5},{"date":"2026-04-09","open":32.66,"high":33.32,"low":32.56,"close":32.56,"volume":173472,"rsi_14":62.39,"sma_20":31.83,"sma_60":34.23,"sma_120":34.48},{"date":"2026-04-10","open":32.48,"high":33.66,"low":32.48,"close":33.19,"volume":212559,"rsi_14":66.59,"sma_20":31.94,"sma_60":34.18,"sma_120":34.48},{"date":"2026-04-13","open":33.11,"high":33.98,"low":32.9,"close":33.97,"volume":341567,"rsi_14":65.14,"sma_20":32.15,"sma_60":34.15,"sma_120":34.49},{"date":"2026-04-14","open":33.86,"high":34.5,"low":33.61,"close":34.47,"volume":282892,"rsi_14":69.17,"sma_20":32.35,"sma_60":34.13,"sma_120":34.5},{"date":"2026-04-15","open":34.77,"high":34.79,"low":34.2,"close":34.61,"volume":383467,"rsi_14":62.71,"sma_20":32.54,"sma_60":34.1,"sma_120":34.51},{"date":"2026-04-16","open":34.27,"high":34.87,"low":33.63,"close":33.94,"volume":250620,"rsi_14":57.0,"sma_20":32.7,"sma_60":34.05,"sma_120":34.52},{"date":"2026-04-17","open":34.44,"high":34.94,"low":34.4,"close":34.61,"volume":273279,"rsi_14":64.65,"sma_20":32.93,"sma_60":34.01,"sma_120":34.52},{"date":"2026-04-20","open":34.58,"high":34.67,"low":33.55,"close":34.15,"volume":229987,"rsi_14":64.33,"sma_20":33.16,"sma_60":33.98,"sma_120":34.53},{"date":"2026-04-21","open":34.16,"high":34.34,"low":33.68,"close":33.93,"volume":189254,"rsi_14":63.09,"sma_20":33.32,"sma_60":33.95,"sma_120":34.53},{"date":"2026-04-22","open":33.87,"high":34.48,"low":33.53,"close":33.82,"volume":185279,"rsi_14":53.59,"sma_20":33.49,"sma_60":33.91,"sma_120":34.52},{"date":"2026-04-23","open":33.81,"high":33.85,"low":32.71,"close":33.39,"volume":206123,"rsi_14":43.2,"sma_20":33.54,"sma_60":33.85,"sma_120":34.51},{"date":"2026-04-24","open":33.31,"high":33.51,"low":33.04,"close":33.29,"volume":198978,"rsi_14":44.01,"sma_20":33.57,"sma_60":33.79,"sma_120":34.5},{"date":"2026-04-27","open":33.01,"high":33.72,"low":33.01,"close":33.34,"volume":199873,"rsi_14":54.79,"sma_20":33.64,"sma_60":33.78,"sma_120":34.49},{"date":"2026-04-28","open":33.2,"high":33.38,"low":32.92,"close":33.29,"volume":156032,"rsi_14":51.58,"sma_20":33.73,"sma_60":33.76,"sma_120":34.47},{"date":"2026-04-29","open":33.16,"high":33.48,"low":32.58,"close":33.25,"volume":257049,"rsi_14":57.11,"sma_20":33.81,"sma_60":33.74,"sma_120":34.44},{"date":"2026-04-30","open":33.06,"high":34.03,"low":33.06,"close":33.96,"volume":261346,"rsi_14":57.77,"sma_20":33.85,"sma_60":33.72,"sma_120":34.41},{"date":"2026-05-01","open":33.71,"high":34.32,"low":33.71,"close":34.12,"volume":202084,"rsi_14":51.96,"sma_20":33.84,"sma_60":33.7,"sma_120":34.4},{"date":"2026-05-04","open":34.23,"high":34.33,"low":33.06,"close":33.85,"volume":263896,"rsi_14":42.2,"sma_20":33.82,"sma_60":33.68,"sma_120":34.38},{"date":"2026-05-05","open":34.07,"high":34.45,"low":33.82,"close":34.26,"volume":255289,"rsi_14":45.85,"sma_20":33.9,"sma_60":33.64,"sma_120":34.36},{"date":"2026-05-06","open":34.51,"high":35.0,"low":34.43,"close":34.84,"volume":227686,"rsi_14":60.38,"sma_20":33.98,"sma_60":33.62,"sma_120":34.36},{"date":"2026-05-07","open":34.93,"high":34.93,"low":33.21,"close":33.47,"volume":226296,"rsi_14":38.55,"sma_20":34.03,"sma_60":33.57,"sma_120":34.34},{"date":"2026-05-08","open":33.44,"high":33.44,"low":30.45,"close":30.72,"volume":507326,"rsi_14":26.37,"sma_20":33.9,"sma_60":33.49,"sma_120":34.3},{"date":"2026-05-11","open":30.56,"high":31.69,"low":29.47,"close":31.68,"volume":341222,"rsi_14":35.75,"sma_20":33.79,"sma_60":33.42,"sma_120":34.26},{"date":"2026-05-12","open":31.33,"high":32.92,"low":31.33,"close":32.58,"volume":350671,"rsi_14":42.97,"sma_20":33.69,"sma_60":33.33,"sma_120":34.23},{"date":"2026-05-13","open":32.96,"high":33.29,"low":32.28,"close":32.49,"volume":287949,"rsi_14":44.75,"sma_20":33.59,"sma_60":33.27,"sma_120":34.2},{"date":"2026-05-14","open":32.2,"high":33.42,"low":32.2,"close":32.58,"volume":267883,"rsi_14":45.74,"sma_20":33.52,"sma_60":33.23,"sma_120":34.17},{"date":"2026-05-15","open":32.04,"high":33.08,"low":31.85,"close":32.98,"volume":260049,"rsi_14":47.81,"sma_20":33.44,"sma_60":33.22,"sma_120":34.15},{"date":"2026-05-18","open":32.98,"high":34.03,"low":32.92,"close":33.33,"volume":176172,"rsi_14":50.46,"sma_20":33.4,"sma_60":33.18,"sma_120":34.13},{"date":"2026-05-19","open":33.12,"high":33.32,"low":32.11,"close":32.14,"volume":271455,"rsi_14":44.68,"sma_20":33.31,"sma_60":33.13,"sma_120":34.1},{"date":"2026-05-20","open":32.02,"high":33.13,"low":31.55,"close":32.74,"volume":231939,"rsi_14":44.12,"sma_20":33.26,"sma_60":33.1,"sma_120":34.08},{"date":"2026-05-21","open":32.66,"high":34.04,"low":32.58,"close":33.8,"volume":224304,"rsi_14":48.37,"sma_20":33.27,"sma_60":33.08,"sma_120":34.06},{"date":"2026-05-22","open":34.19,"high":34.31,"low":33.5,"close":33.51,"volume":183151,"rsi_14":48.47,"sma_20":33.29,"sma_60":33.06,"sma_120":34.06},{"date":"2026-05-26","open":33.75,"high":34.58,"low":33.26,"close":33.64,"volume":368912,"rsi_14":47.33,"sma_20":33.3,"sma_60":33.05,"sma_120":34.08},{"date":"2026-05-27","open":33.6,"high":34.29,"low":33.05,"close":33.08,"volume":221165,"rsi_14":41.91,"sma_20":33.29,"sma_60":33.02,"sma_120":34.08},{"date":"2026-05-28","open":32.77,"high":33.98,"low":32.77,"close":33.23,"volume":235455,"rsi_14":48.74,"sma_20":33.29,"sma_60":32.99,"sma_120":34.1},{"date":"2026-05-29","open":33.2,"high":33.52,"low":32.7,"close":32.76,"volume":237673,"rsi_14":63.84,"sma_20":33.23,"sma_60":32.96,"sma_120":34.1},{"date":"2026-06-01","open":32.31,"high":33.29,"low":32.31,"close":33.03,"volume":403710,"rsi_14":59.7,"sma_20":33.17,"sma_60":32.94,"sma_120":34.11},{"date":"2026-06-02","open":32.66,"high":33.35,"low":32.66,"close":33.1,"volume":205141,"rsi_14":54.03,"sma_20":33.13,"sma_60":32.93,"sma_120":34.11},{"date":"2026-06-03","open":32.74,"high":33.08,"low":32.44,"close":32.71,"volume":333545,"rsi_14":51.31,"sma_20":33.05,"sma_60":32.93,"sma_120":34.12},{"date":"2026-06-04","open":32.97,"high":33.5,"low":32.86,"close":32.99,"volume":261808,"rsi_14":52.69,"sma_20":32.95,"sma_60":32.92,"sma_120":34.12},{"date":"2026-06-05","open":33.14,"high":33.57,"low":32.78,"close":32.82,"volume":418768,"rsi_14":47.96,"sma_20":32.91,"sma_60":32.92,"sma_120":34.12},{"date":"2026-06-08","open":33.19,"high":33.31,"low":31.46,"close":31.71,"volume":367717,"rsi_14":37.7,"sma_20":32.96,"sma_60":32.94,"sma_120":34.12},{"date":"2026-06-09","open":31.41,"high":32.72,"low":31.01,"close":32.37,"volume":591707,"rsi_14":51.11,"sma_20":32.99,"sma_60":32.98,"sma_120":34.13},{"date":"2026-06-10","open":32.27,"high":32.47,"low":31.76,"close":31.97,"volume":367159,"rsi_14":43.14,"sma_20":32.96,"sma_60":33.0,"sma_120":34.12},{"date":"2026-06-11","open":32.3,"high":32.46,"low":31.1,"close":31.44,"volume":330011,"rsi_14":28.42,"sma_20":32.9,"sma_60":33.01,"sma_120":34.1},{"date":"2026-06-12","open":31.71,"high":32.39,"low":31.01,"close":32.21,"volume":256190,"rsi_14":39.02,"sma_20":32.88,"sma_60":33.03,"sma_120":34.08},{"date":"2026-06-15","open":32.47,"high":32.84,"low":32.0,"close":32.62,"volume":260040,"rsi_14":41.51,"sma_20":32.86,"sma_60":33.08,"sma_120":34.06},{"date":"2026-06-16","open":32.83,"high":32.93,"low":32.23,"close":32.58,"volume":323483,"rsi_14":44.96,"sma_20":32.82,"sma_60":33.12,"sma_120":34.04},{"date":"2026-06-17","open":32.52,"high":33.5,"low":31.82,"close":31.84,"volume":434005,"rsi_14":38.57,"sma_20":32.8,"sma_60":33.14,"sma_120":34.01},{"date":"2026-06-18","open":32.37,"high":33.36,"low":32.15,"close":33.01,"volume":717875,"rsi_14":51.91,"sma_20":32.81,"sma_60":33.18,"sma_120":33.99},{"date":"2026-06-22","open":33.1,"high":33.37,"low":32.61,"close":32.86,"volume":591396,"rsi_14":48.49,"sma_20":32.76,"sma_60":33.19,"sma_120":33.96},{"date":"2026-06-23","open":32.68,"high":32.82,"low":32.17,"close":32.79,"volume":369732,"rsi_14":47.63,"sma_20":32.72,"sma_60":33.19,"sma_120":33.93},{"date":"2026-06-24","open":32.98,"high":33.39,"low":32.21,"close":32.43,"volume":579055,"rsi_14":47.97,"sma_20":32.66,"sma_60":33.2,"sma_120":33.9},{"date":"2026-06-25","open":32.6,"high":33.19,"low":31.94,"close":31.94,"volume":344201,"rsi_14":42.54,"sma_20":32.6,"sma_60":33.2,"sma_120":33.87},{"date":"2026-06-26","open":31.93,"high":32.38,"low":30.5,"close":31.12,"volume":6931448,"rsi_14":38.82,"sma_20":32.48,"sma_60":33.2,"sma_120":33.83},{"date":"2026-06-29","open":31.33,"high":31.41,"low":29.25,"close":29.25,"volume":588858,"rsi_14":35.57,"sma_20":32.31,"sma_60":33.13,"sma_120":33.76},{"date":"2026-06-30","open":29.46,"high":29.97,"low":29.05,"close":29.78,"volume":473384,"rsi_14":34.8,"sma_20":32.15,"sma_60":33.05,"sma_120":33.71},{"date":"2026-07-01","open":30.03,"high":30.91,"low":29.86,"close":30.01,"volume":377147,"rsi_14":38.16,"sma_20":31.99,"sma_60":32.98,"sma_120":33.67},{"date":"2026-07-02","open":30.18,"high":31.45,"low":30.15,"close":30.71,"volume":396038,"rsi_14":45.44,"sma_20":31.89,"sma_60":32.94,"sma_120":33.62},{"date":"2026-07-06","open":30.52,"high":31.65,"low":30.52,"close":31.63,"volume":381859,"rsi_14":46.41,"sma_20":31.82,"sma_60":32.92,"sma_120":33.6},{"date":"2026-07-07","open":31.89,"high":32.0,"low":29.83,"close":30.14,"volume":421545,"rsi_14":37.16,"sma_20":31.69,"sma_60":32.88,"sma_120":33.55},{"date":"2026-07-08","open":29.78,"high":29.93,"low":28.85,"close":29.29,"volume":353031,"rsi_14":34.08,"sma_20":31.57,"sma_60":32.81,"sma_120":33.5},{"date":"2026-07-09","open":29.3,"high":30.56,"low":29.11,"close":30.38,"volume":814338,"rsi_14":43.4,"sma_20":31.47,"sma_60":32.75,"sma_120":33.45},{"date":"2026-07-10","open":30.47,"high":31.25,"low":30.44,"close":30.92,"volume":334974,"rsi_14":39.62,"sma_20":31.42,"sma_60":32.69,"sma_120":33.41},{"date":"2026-07-13","open":31.15,"high":31.45,"low":29.49,"close":29.52,"volume":313020,"rsi_14":35.39,"sma_20":31.32,"sma_60":32.6,"sma_120":33.35},{"date":"2026-07-14","open":29.89,"high":30.74,"low":29.69,"close":30.38,"volume":246203,"rsi_14":40.08,"sma_20":31.23,"sma_60":32.54,"sma_120":33.3},{"date":"2026-07-15","open":30.76,"high":31.44,"low":30.45,"close":31.19,"volume":199332,"rsi_14":45.08,"sma_20":31.16,"sma_60":32.49,"sma_120":33.25},{"date":"2026-07-16","open":31.24,"high":31.7,"low":30.98,"close":31.23,"volume":241472,"rsi_14":47.17,"sma_20":31.09,"sma_60":32.44,"sma_120":33.21},{"date":"2026-07-17","open":31.06,"high":31.38,"low":30.61,"close":31.18,"volume":440370,"rsi_14":50.4,"sma_20":31.06,"sma_60":32.39,"sma_120":33.17},{"date":"2026-07-20","open":31.06,"high":31.11,"low":30.17,"close":30.35,"volume":327450,"rsi_14":55.37,"sma_20":30.93,"sma_60":32.33,"sma_120":33.12},{"date":"2026-07-21","open":30.67,"high":31.47,"low":30.6,"close":30.9,"volume":275114,"rsi_14":55.3,"sma_20":30.83,"sma_60":32.29,"sma_120":33.07},{"date":"2026-07-22","open":31.17,"high":31.34,"low":30.2,"close":30.74,"volume":357143,"rsi_14":53.6,"sma_20":30.73,"sma_60":32.24,"sma_120":33.02},{"date":"2026-07-23","open":30.49,"high":31.35,"low":30.43,"close":30.93,"volume":252688,"rsi_14":51.12,"sma_20":30.65,"sma_60":32.2,"sma_120":32.99},{"date":"2026-07-24","open":31.08,"high":31.36,"low":30.71,"close":31.04,"volume":208458,"rsi_14":46.83,"sma_20":30.61,"sma_60":32.16,"sma_120":32.96},{"date":"2026-07-27","open":31.54,"high":31.76,"low":30.72,"close":31.33,"volume":266954,"rsi_14":57.82,"sma_20":30.62,"sma_60":32.13,"sma_120":32.94},{"date":"2026-07-28","open":31.4,"high":32.2,"low":31.09,"close":31.63,"volume":357305,"rsi_14":66.34,"sma_20":30.74,"sma_60":32.09,"sma_120":32.9},{"date":"2026-07-29","open":31.3,"high":32.46,"low":31.19,"close":31.82,"volume":386123,"rsi_14":61.57,"sma_20":30.84,"sma_60":32.05,"sma_120":32.88},{"date":"2026-07-30","open":32.04,"high":32.04,"low":31.38,"close":31.39,"volume":227509,"rsi_14":54.09,"sma_20":30.91,"sma_60":32.01,"sma_120":32.84},{"date":"2026-07-31","open":30.14,"high":31.09,"low":28.07,"close":29.56,"volume":570883,"rsi_14":50.23,"sma_20":30.85,"sma_60":31.93,"sma_120":32.78},{"date":"2026-08-03","open":30.36,"high":31.56,"low":29.99,"close":31.02,"volume":299566,"rsi_14":54.55,"sma_20":30.82,"sma_60":31.86,"sma_120":32.72},{"date":"2026-08-04","open":30.81,"high":31.13,"low":29.97,"close":30.98,"volume":515971,"rsi_14":48.38,"sma_20":30.86,"sma_60":31.82,"sma_120":32.66},{"date":"2026-08-05","open":30.88,"high":31.12,"low":30.05,"close":30.58,"volume":274269,"rsi_14":45.08,"sma_20":30.92,"sma_60":31.82,"sma_120":32.61},{"date":"2026-08-06","open":30.5,"high":30.61,"low":29.37,"close":29.6,"volume":224021,"rsi_14":39.77,"sma_20":30.88,"sma_60":31.78,"sma_120":32.57},{"date":"2026-08-07","open":29.33,"high":29.76,"low":29.18,"close":29.31,"volume":167547,"rsi_14":42.68,"sma_20":30.8,"sma_60":31.73,"sma_120":32.53},{"date":"2026-08-10","open":29.01,"high":29.71,"low":28.66,"close":28.67,"volume":261111,"rsi_14":34.75,"sma_20":30.76,"sma_60":31.66,"sma_120":32.47},{"date":"2026-08-11","open":28.76,"high":29.25,"low":28.69,"close":28.69,"volume":251417},{"date":"2026-08-12","open":28.85,"high":28.98,"low":28.47,"close":28.78,"volume":271447,"rsi_14":34.89,"sma_20":30.56,"sma_60":31.53,"sma_120":32.36},{"date":"2026-08-13","open":28.89,"high":29.38,"low":28.57,"close":29.17,"volume":311988,"rsi_14":37.49,"sma_20":30.45,"sma_60":31.45,"sma_120":32.31},{"date":"2026-08-14","open":29.47,"high":29.83,"low":29.13,"close":29.3,"volume":224917,"rsi_14":35.88,"sma_20":30.36,"sma_60":31.41,"sma_120":32.27},{"date":"2026-08-17","open":29.22,"high":29.51,"low":28.38,"close":28.88,"volume":287198,"rsi_14":31.19,"sma_20":30.29,"sma_60":31.34,"sma_120":32.22},{"date":"2026-08-18","open":29.1,"high":29.19,"low":28.23,"close":28.31,"volume":317153,"rsi_14":27.14,"sma_20":30.16,"sma_60":31.25,"sma_120":32.17},{"date":"2026-08-19","open":28.65,"high":29.3,"low":28.57,"close":28.85,"volume":342129,"rsi_14":33.76,"sma_20":30.06,"sma_60":31.17,"sma_120":32.11},{"date":"2026-08-20","open":28.48,"high":29.05,"low":27.94,"close":27.96,"volume":619198,"rsi_14":38.32,"sma_20":29.91,"sma_60":31.07,"sma_120":32.06},{"date":"2026-08-21","open":28.21,"high":28.77,"low":28.21,"close":28.58,"volume":276609,"rsi_14":29.87,"sma_20":29.79,"sma_60":31.0,"sma_120":32.01},{"date":"2026-08-24","open":28.56,"high":28.61,"low":27.97,"close":28.18,"volume":270454,"rsi_14":28.15,"sma_20":29.63,"sma_60":30.91,"sma_120":31.95},{"date":"2026-08-25","open":28.23,"high":28.39,"low":27.95,"close":28.2,"volume":163615,"rsi_14":30.25,"sma_20":29.46,"sma_60":30.84,"sma_120":31.9},{"date":"2026-08-26","open":28.3,"high":28.45,"low":27.94,"close":28.13,"volume":339457},{"date":"2026-08-27","open":27.92,"high":28.37,"low":27.77,"close":27.85,"volume":258604,"rsi_14":35.67,"sma_20":29.1,"sma_60":30.67,"sma_120":31.8},{"date":"2026-08-28","open":28.04,"high":28.1,"low":27.58,"close":27.91,"volume":349080,"rsi_14":41.54,"sma_20":29.01,"sma_60":30.59,"sma_120":31.76},{"date":"2026-08-31","open":27.73,"high":27.88,"low":27.25,"close":27.39,"volume":479266,"rsi_14":36.52,"sma_20":28.83,"sma_60":30.49,"sma_120":31.71},{"date":"2026-09-01","open":27.37,"high":27.61,"low":26.93,"close":27.02,"volume":289467,"rsi_14":33.02,"sma_20":28.63,"sma_60":30.39,"sma_120":31.66},{"date":"2026-09-02","open":27.07,"high":27.36,"low":26.99,"close":27.12,"volume":398888,"rsi_14":29.15,"sma_20":28.45,"sma_60":30.31,"sma_120":31.63},{"date":"2026-09-03","open":27.55,"high":27.61,"low":27.03,"close":27.31,"volume":251159},{"date":"2026-09-04","open":27.03,"high":28.11,"low":27.03,"close":28.02,"volume":364519,"rsi_14":41.47,"sma_20":28.26,"sma_60":30.16,"sma_120":31.58},{"date":"2026-09-08","open":27.97,"high":28.09,"low":27.09,"close":27.13,"volume":424199},{"date":"2026-09-09","open":27.06,"high":27.17,"low":26.54,"close":26.6,"volume":339460,"rsi_14":29.79,"sma_20":28.08,"sma_60":29.99,"sma_120":31.51},{"date":"2026-09-10","open":26.48,"high":26.62,"low":26.0,"close":26.38,"volume":532015},{"date":"2026-09-11","open":26.86,"high":26.99,"low":26.23,"close":26.41,"volume":302399,"rsi_14":24.89,"sma_20":27.81,"sma_60":29.79,"sma_120":31.46},{"date":"2026-09-14","open":26.33,"high":26.33,"low":25.7,"close":25.87,"volume":360521,"rsi_14":24.18,"sma_20":27.64,"sma_60":29.68,"sma_120":31.41},{"date":"2026-09-15","open":25.72,"high":25.97,"low":25.38,"close":25.61,"volume":485350,"rsi_14":22.57,"sma_20":27.47,"sma_60":29.56,"sma_120":31.37},{"date":"2026-09-16","open":25.64,"high":26.33,"low":25.49,"close":25.58,"volume":483488},{"date":"2026-09-17","open":25.9,"high":26.26,"low":25.44,"close":25.56,"volume":244408,"rsi_14":24.06,"sma_20":27.16,"sma_60":29.32,"sma_120":31.25},{"date":"2026-09-18","open":25.4,"high":25.82,"low":25.14,"close":25.7,"volume":610138,"rsi_14":25.38,"sma_20":27.05,"sma_60":29.2,"sma_120":31.2},{"date":"2026-09-21","open":26.01,"high":26.01,"low":25.52,"close":25.73,"volume":266911,"rsi_14":29.56,"sma_20":26.9,"sma_60":29.1,"sma_120":31.15},{"date":"2026-09-22","open":26.11,"high":26.29,"low":25.59,"close":26.22,"volume":345311},{"date":"2026-09-23","open":25.96,"high":25.96,"low":25.3,"close":25.53,"volume":379252,"rsi_14":33.19,"sma_20":26.66,"sma_60":28.95,"sma_120":31.04},{"date":"2026-09-24","open":25.46,"high":25.46,"low":24.84,"close":25.07,"volume":296167,"rsi_14":27.61,"sma_20":26.51,"sma_60":28.87,"sma_120":30.96},{"date":"2026-09-25","open":25.1,"high":25.51,"low":25.1,"close":25.46,"volume":276066,"rsi_14":22.88,"sma_20":26.38,"sma_60":28.8,"sma_120":30.89},{"date":"2026-09-28","open":25.14,"high":25.55,"low":24.98,"close":25.33,"volume":278649},{"date":"2026-09-29","open":25.39,"high":25.4,"low":24.8,"close":25.26,"volume":443014,"rsi_14":30.95,"sma_20":26.15,"sma_60":28.6,"sma_120":30.76},{"date":"2026-09-30","open":25.55,"high":25.98,"low":25.32,"close":25.51,"volume":387505,"rsi_14":37.68,"sma_20":26.07,"sma_60":28.52,"sma_120":30.7},{"date":"2026-10-01","open":25.31,"high":25.52,"low":24.91,"close":25.41,"volume":333896,"rsi_14":36.21,"sma_20":25.98,"sma_60":28.45,"sma_120":30.63},{"date":"2026-10-02","open":25.73,"high":25.92,"low":25.5,"close":25.6,"volume":268134,"rsi_14":45.85,"sma_20":25.9,"sma_60":28.37,"sma_120":30.56},{"date":"2026-10-05","open":25.45,"high":25.95,"low":25.17,"close":25.95,"volume":244549,"rsi_14":54.55,"sma_20":25.79,"sma_60":28.29,"sma_120":30.49},{"date":"2026-10-06","open":26.07,"high":26.2,"low":25.66,"close":26.2,"volume":206182,"rsi_14":58.36,"sma_20":25.75,"sma_60":28.23,"sma_120":30.42},{"date":"2026-10-07","open":25.88,"high":26.16,"low":25.35,"close":26.05,"volume":330187},{"date":"2026-10-08","open":25.8,"high":26.27,"low":25.44,"close":26.24,"volume":345230,"rsi_14":57.1,"sma_20":25.71,"sma_60":28.07,"sma_120":30.28},{"date":"2026-10-09","open":25.98,"high":26.8,"low":25.93,"close":26.67,"volume":286091,"rsi_14":61.35,"sma_20":25.73,"sma_60":28.0,"sma_120":30.22},{"date":"2026-10-12","open":26.48,"high":27.04,"low":26.17,"close":26.9,"volume":223578,"rsi_14":58.22,"sma_20":25.78,"sma_60":27.92,"sma_120":30.16},{"date":"2026-10-13","open":27.13,"high":27.18,"low":26.6,"close":26.71,"volume":285308,"rsi_14":66.86,"sma_20":25.83,"sma_60":27.86,"sma_120":30.1},{"date":"2026-10-14","open":26.29,"high":26.46,"low":25.94,"close":26.22,"volume":249643,"rsi_14":66.67,"sma_20":25.87,"sma_60":27.78,"sma_120":30.04},{"date":"2026-10-15","open":26.44,"high":26.82,"low":26.09,"close":26.77,"volume":297056,"rsi_14":68.17,"sma_20":25.93,"sma_60":27.72,"sma_120":29.98},{"date":"2026-10-16","open":26.98,"high":27.3,"low":26.43,"close":26.52,"volume":220040,"rsi_14":65.95,"sma_20":25.97,"sma_60":27.64,"sma_120":29.92},{"date":"2026-10-19","open":26.62,"high":26.73,"low":25.96,"close":26.08,"volume":224052,"rsi_14":59.66,"sma_20":25.98,"sma_60":27.56,"sma_120":29.86},{"date":"2026-10-20","open":26.09,"high":26.88,"low":26.09,"close":26.72,"volume":196288,"rsi_14":63.64,"sma_20":26.01,"sma_60":27.48,"sma_120":29.81},{"date":"2026-10-21","open":26.97,"high":27.47,"low":26.75,"close":27.08,"volume":320649,"rsi_14":67.59,"sma_20":26.09,"sma_60":27.4,"sma_120":29.75},{"date":"2026-10-22","open":26.88,"high":28.35,"low":26.88,"close":28.05,"volume":430016,"rsi_14":72.36,"sma_20":26.24,"sma_60":27.34,"sma_120":29.7}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":null,"pbr":2.5,"per":null,"roa":0.06,"roe":0.92,"grade":"C","comment":"펀더멘탈 데이터 부족","revenue":21615850263.0,"analysis":"ROE 0.9%입니다. 시가총액 57.94억. 매출 216.16억, 영업이익 32.50억.","eps_basis":null,"debt_ratio":8.252992082489413,"market_cap":5792128650,"net_income":-439554070.0,"total_debt":44822000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":19.59,"total_assets":78820000000.0,"total_equity":5431000000.0,"profit_margin":-2.03,"revenue_basis":"TTM","dividend_yield":0.78,"net_income_basis":"TTM","operating_income":3249954345.0,"operating_margin":15.04,"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":["RSI 72 과매수 구간","D/E(유이자부채/자본총계) 8.2배로 재무 리스크"],"backtest_top3":[],"current_price":28.05,"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":"2022-03-07","close":35.2537},{"date":"2022-03-08","close":35.2537},{"date":"2022-03-09","close":27.2141},{"date":"2022-03-10","close":27.2141},{"date":"2022-03-11","close":27.2141},{"date":"2022-03-14","close":27.2141},{"date":"2022-03-15","close":27.8944},{"date":"2022-03-16","close":31.5741},{"date":"2022-03-17","close":30.1846},{"date":"2022-03-18","close":29.3126},{"date":"2022-03-21","close":28.7952},{"date":"2022-03-22","close":28.9389},{"date":"2022-03-23","close":30.7596},{"date":"2022-03-24","close":31.4591},{"date":"2022-03-25","close":32.5611},{"date":"2022-03-28","close":31.5358},{"date":"2022-03-29","close":31.1716},{"date":"2022-03-30","close":31.7082},{"date":"2022-03-31","close":31.2483},{"date":"2022-04-01","close":31.1237},{"date":"2022-04-04","close":30.6158},{"date":"2022-04-05","close":30.3667},{"date":"2022-04-06","close":28.9964},{"date":"2022-04-07","close":28.9868},{"date":"2022-04-08","close":29.1497},{"date":"2022-04-11","close":29.7247},{"date":"2022-04-12","close":29.6672},{"date":"2022-04-13","close":30.0792},{"date":"2022-04-14","close":29.4372},{"date":"2022-04-18","close":29.8397},{"date":"2022-04-19","close":29.9546},{"date":"2022-04-20","close":30.1655},{"date":"2022-04-21","close":29.2647},{"date":"2022-04-22","close":26.8212},{"date":"2022-04-25","close":26.1408},{"date":"2022-04-26","close":26.8116},{"date":"2022-04-27","close":27.0033},{"date":"2022-04-28","close":27.1566},{"date":"2022-04-29","close":25.4317},{"date":"2022-05-02","close":26.2654},{"date":"2022-05-03","close":24.4927},{"date":"2022-05-04","close":24.4256},{"date":"2022-05-05","close":22.7295},{"date":"2022-05-06","close":24.5502},{"date":"2022-05-09","close":23.4194},{"date":"2022-05-10","close":23.2278},{"date":"2022-05-11","close":24.1285},{"date":"2022-05-12","close":23.3236},{"date":"2022-05-13","close":24.3873},{"date":"2022-05-16","close":24.3202},{"date":"2022-05-17","close":24.2723},{"date":"2022-05-18","close":23.1032},{"date":"2022-05-19","close":22.9116},{"date":"2022-05-20","close":22.6528},{"date":"2022-05-23","close":24.8472},{"date":"2022-05-24","close":23.0936},{"date":"2022-05-25","close":24.3777},{"date":"2022-05-26","close":25.5467},{"date":"2022-05-27","close":25.3359},{"date":"2022-05-31","close":24.7145},{"date":"2022-06-01","close":25.406},{"date":"2022-06-02","close":26.1072},{"date":"2022-06-03","close":25.3292},{"date":"2022-06-06","close":27.3271},{"date":"2022-06-07","close":26.1264},{"date":"2022-06-08","close":27.4136},{"date":"2022-06-09","close":26.3954},{"date":"2022-06-10","close":25.4637},{"date":"2022-06-13","close":23.8212},{"date":"2022-06-14","close":24.167},{"date":"2022-06-15","close":25.5309},{"date":"2022-06-16","close":24.263},{"date":"2022-06-17","close":25.4253},{"date":"2022-06-21","close":26.0304},{"date":"2022-06-22","close":24.7433},{"date":"2022-06-23","close":24.3687},{"date":"2022-06-24","close":23.4754},{"date":"2022-06-27","close":22.3035},{"date":"2022-06-28","close":22.39},{"date":"2022-06-29","close":22.4572},{"date":"2022-06-30","close":22.1018},{"date":"2022-07-01","close":22.2171},{"date":"2022-07-05","close":21.4294},{"date":"2022-07-06","close":21.0356},{"date":"2022-07-07","close":21.5927},{"date":"2022-07-08","close":21.3622},{"date":"2022-07-11","close":20.6034},{"date":"2022-07-12","close":22.0826},{"date":"2022-07-13","close":21.295},{"date":"2022-07-14","close":20.7187},{"date":"2022-07-15","close":21.3622},{"date":"2022-07-18","close":22.0538},{"date":"2022-07-19","close":22.1306},{"date":"2022-07-20","close":22.1691},{"date":"2022-07-21","close":22.3516},{"date":"2022-07-22","close":22.0922},{"date":"2022-07-25","close":22.2651},{"date":"2022-07-26","close":22.0922},{"date":"2022-07-27","close":22.1114},{"date":"2022-07-28","close":22.2843},{"date":"2022-07-29","close":21.9481},{"date":"2022-08-01","close":22.3323},{"date":"2022-08-02","close":22.0538},{"date":"2022-08-03","close":24.5127},{"date":"2022-08-04","close":24.8874},{"date":"2022-08-05","close":26.1745},{"date":"2022-08-08","close":26.5587},{"date":"2022-08-09","close":27.5864},{"date":"2022-08-10","close":26.6547},{"date":"2022-08-11","close":26.7604},{"date":"2022-08-12","close":27.5384},{"date":"2022-08-15","close":27.5288},{"date":"2022-08-16","close":28.1051},{"date":"2022-08-17","close":26.8949},{"date":"2022-08-18","close":26.2609},{"date":"2022-08-19","close":25.6654},{"date":"2022-08-22","close":24.9066},{"date":"2022-08-23","close":25.3196},{"date":"2022-08-24","close":24.945},{"date":"2022-08-25","close":24.58},{"date":"2022-08-26","close":24.0517},{"date":"2022-08-29","close":23.8596},{"date":"2022-08-30","close":23.5158},{"date":"2022-08-31","close":23.4195},{"date":"2022-09-01","close":23.3714},{"date":"2022-09-02","close":23.6314},{"date":"2022-09-06","close":23.3425},{"date":"2022-09-07","close":24.4691},{"date":"2022-09-08","close":25.0758},{"date":"2022-09-09","close":25.538},{"date":"2022-09-12","close":26.4047},{"date":"2022-09-13","close":25.644},{"date":"2022-09-14","close":25.5092},{"date":"2022-09-15","close":24.7966},{"date":"2022-09-16","close":23.9877},{"date":"2022-09-19","close":24.0647},{"date":"2022-09-20","close":23.3425},{"date":"2022-09-21","close":22.7454},{"date":"2022-09-22","close":22.6106},{"date":"2022-09-23","close":22.1195},{"date":"2022-09-26","close":21.2528},{"date":"2022-09-27","close":21.5032},{"date":"2022-09-28","close":21.9654},{"date":"2022-09-29","close":21.0602},{"date":"2022-09-30","close":21.2817},{"date":"2022-10-03","close":22.7743},{"date":"2022-10-04","close":23.4195},{"date":"2022-10-05","close":22.2543},{"date":"2022-10-06","close":21.1084},{"date":"2022-10-07","close":20.8291},{"date":"2022-10-10","close":20.9447},{"date":"2022-10-11","close":20.3573},{"date":"2022-10-12","close":21.638},{"date":"2022-10-13","close":22.4854},{"date":"2022-10-14","close":21.2336},{"date":"2022-10-17","close":21.1662},{"date":"2022-10-18","close":21.7536},{"date":"2022-10-19","close":21.8306},{"date":"2022-10-20","close":21.6573},{"date":"2022-10-21","close":22.5817},{"date":"2022-10-24","close":21.5995},{"date":"2022-10-25","close":23.1017},{"date":"2022-10-26","close":23.5254},{"date":"2022-10-27","close":23.9877},{"date":"2022-10-28","close":25.1625},{"date":"2022-10-31","close":24.6714},{"date":"2022-11-01","close":24.6232},{"date":"2022-11-02","close":22.5817},{"date":"2022-11-03","close":21.5995},{"date":"2022-11-04","close":22.1195},{"date":"2022-11-07","close":21.7054},{"date":"2022-11-08","close":21.898},{"date":"2022-11-09","close":21.2239},{"date":"2022-11-10","close":23.4484},{"date":"2022-11-11","close":23.6795},{"date":"2022-11-14","close":23.1595},{"date":"2022-11-15","close":21.8691},{"date":"2022-11-16","close":21.1565},{"date":"2022-11-17","close":21.4839},{"date":"2022-11-18","close":21.041},{"date":"2022-11-21","close":21.0506},{"date":"2022-11-22","close":21.5224},{"date":"2022-11-23","close":21.4069},{"date":"2022-11-25","close":20.7713},{"date":"2022-11-28","close":20.4632},{"date":"2022-11-29","close":20.2633},{"date":"2022-11-30","close":21.4223},{"date":"2022-12-01","close":20.524},{"date":"2022-12-02","close":20.215},{"date":"2022-12-05","close":19.7417},{"date":"2022-12-06","close":19.2588},{"date":"2022-12-07","close":19.5292},{"date":"2022-12-08","close":19.4519},{"date":"2022-12-09","close":19.0463},{"date":"2022-12-12","close":19.6258},{"date":"2022-12-13","close":19.6451},{"date":"2022-12-14","close":19.2878},{"date":"2022-12-15","close":18.7759},{"date":"2022-12-16","close":18.5344},{"date":"2022-12-19","close":18.1674},{"date":"2022-12-20","close":17.4623},{"date":"2022-12-21","close":17.6362},{"date":"2022-12-22","close":17.472},{"date":"2022-12-23","close":18.2157},{"date":"2022-12-27","close":18.1191},{"date":"2022-12-28","close":17.501},{"date":"2022-12-29","close":18.3799},{"date":"2022-12-30","close":18.1481},{"date":"2023-01-03","close":18.0998},{"date":"2023-01-04","close":19.056},{"date":"2023-01-05","close":18.7855},{"date":"2023-01-06","close":18.6696},{"date":"2023-01-09","close":19.0173},{"date":"2023-01-10","close":19.4133},{"date":"2023-01-11","close":19.8383},{"date":"2023-01-12","close":19.6837},{"date":"2023-01-13","close":19.5099},{"date":"2023-01-17","close":20.0701},{"date":"2023-01-18","close":19.7707},{"date":"2023-01-19","close":19.5872},{"date":"2023-01-20","close":20.3695},{"date":"2023-01-23","close":20.9683},{"date":"2023-01-24","close":21.6637},{"date":"2023-01-25","close":21.4029},{"date":"2023-01-26","close":22.0018},{"date":"2023-01-27","close":21.8762},{"date":"2023-01-30","close":21.4512},{"date":"2023-01-31","close":21.8762},{"date":"2023-02-01","close":22.5813},{"date":"2023-02-02","close":22.7841},{"date":"2023-02-03","close":22.3205},{"date":"2023-02-06","close":21.3933},{"date":"2023-02-07","close":21.3643},{"date":"2023-02-08","close":20.8524},{"date":"2023-02-09","close":20.1763},{"date":"2023-02-10","close":20.3598},{"date":"2023-02-13","close":20.157},{"date":"2023-02-14","close":20.0797},{"date":"2023-02-15","close":20.4178},{"date":"2023-02-16","close":20.1956},{"date":"2023-02-17","close":20.2922},{"date":"2023-02-21","close":19.2781},{"date":"2023-02-22","close":19.1139},{"date":"2023-02-23","close":18.9787},{"date":"2023-02-24","close":18.4668},{"date":"2023-02-27","close":18.6635},{"date":"2023-02-28","close":18.7992},{"date":"2023-03-01","close":19.0608},{"date":"2023-03-02","close":19.0996},{"date":"2023-03-03","close":19.5163},{"date":"2023-03-06","close":18.7507},{"date":"2023-03-07","close":18.7507},{"date":"2023-03-08","close":18.3922},{"date":"2023-03-09","close":18.3728},{"date":"2023-03-10","close":17.8301},{"date":"2023-03-13","close":17.2584},{"date":"2023-03-14","close":17.5104},{"date":"2023-03-15","close":17.1712},{"date":"2023-03-16","close":16.7933},{"date":"2023-03-17","close":16.7061},{"date":"2023-03-20","close":16.7061},{"date":"2023-03-21","close":16.9968},{"date":"2023-03-22","close":16.7061},{"date":"2023-03-23","close":16.6673},{"date":"2023-03-24","close":16.8708},{"date":"2023-03-27","close":17.1906},{"date":"2023-03-28","close":17.0162},{"date":"2023-03-29","close":17.7332},{"date":"2023-03-30","close":18.4503},{"date":"2023-03-31","close":19.2062},{"date":"2023-04-03","close":19.1771},{"date":"2023-04-04","close":19.0802},{"date":"2023-04-05","close":18.4019},{"date":"2023-04-06","close":18.5569},{"date":"2023-04-10","close":19.2546},{"date":"2023-04-11","close":19.7973},{"date":"2023-04-12","close":19.429},{"date":"2023-04-13","close":19.6228},{"date":"2023-04-14","close":19.429},{"date":"2023-04-17","close":19.9717},{"date":"2023-04-18","close":20.0105},{"date":"2023-04-19","close":19.9426},{"date":"2023-04-20","close":19.5841},{"date":"2023-04-21","close":19.0317},{"date":"2023-04-24","close":19.2159},{"date":"2023-04-25","close":18.2759},{"date":"2023-04-26","close":17.7429},{"date":"2023-04-27","close":17.7235},{"date":"2023-04-28","close":17.8883},{"date":"2023-05-01","close":18.2468},{"date":"2023-05-02","close":17.6073},{"date":"2023-05-03","close":17.5588},{"date":"2023-05-04","close":17.1131},{"date":"2023-05-05","close":17.6654},{"date":"2023-05-08","close":18.0336},{"date":"2023-05-09","close":18.2274},{"date":"2023-05-10","close":18.4213},{"date":"2023-05-11","close":18.0336},{"date":"2023-05-12","close":19.2352},{"date":"2023-05-15","close":20.6694},{"date":"2023-05-16","close":20.369},{"date":"2023-05-17","close":22.1133},{"date":"2023-05-18","close":21.8322},{"date":"2023-05-19","close":21.4349},{"date":"2023-05-22","close":22.1811},{"date":"2023-05-23","close":21.7547},{"date":"2023-05-24","close":20.8632},{"date":"2023-05-25","close":20.5725},{"date":"2023-05-26","close":20.4756},{"date":"2023-05-30","close":20.2938},{"date":"2023-05-31","close":19.9925},{"date":"2023-06-01","close":19.9537},{"date":"2023-06-02","close":20.323},{"date":"2023-06-05","close":19.9634},{"date":"2023-06-06","close":20.323},{"date":"2023-06-07","close":20.4105},{"date":"2023-06-08","close":20.391},{"date":"2023-06-09","close":20.3424},{"date":"2023-06-12","close":20.2647},{"date":"2023-06-13","close":20.6243},{"date":"2023-06-14","close":20.4105},{"date":"2023-06-15","close":20.9159},{"date":"2023-06-16","close":20.6826},{"date":"2023-06-20","close":19.2344},{"date":"2023-06-21","close":19.0692},{"date":"2023-06-22","close":18.5541},{"date":"2023-06-23","close":18.2917},{"date":"2023-06-26","close":18.3111},{"date":"2023-06-27","close":18.3208},{"date":"2023-06-28","close":18.3306},{"date":"2023-06-29","close":18.4569},{"date":"2023-06-30","close":18.35},{"date":"2023-07-03","close":18.8165},{"date":"2023-07-05","close":18.661},{"date":"2023-07-06","close":18.4277},{"date":"2023-07-07","close":18.6999},{"date":"2023-07-10","close":18.6902},{"date":"2023-07-11","close":18.4277},{"date":"2023-07-12","close":18.8846},{"date":"2023-07-13","close":19.2733},{"date":"2023-07-14","close":19.0887},{"date":"2023-07-17","close":18.9234},{"date":"2023-07-18","close":19.0789},{"date":"2023-07-19","close":19.458},{"date":"2023-07-20","close":19.5552},{"date":"2023-07-21","close":19.3025},{"date":"2023-07-24","close":19.837},{"date":"2023-07-25","close":19.7884},{"date":"2023-07-26","close":20.1383},{"date":"2023-07-27","close":19.9925},{"date":"2023-07-28","close":19.9731},{"date":"2023-07-31","close":19.944},{"date":"2023-08-01","close":20.1092},{"date":"2023-08-02","close":19.9537},{"date":"2023-08-03","close":19.8662},{"date":"2023-08-04","close":19.8856},{"date":"2023-08-07","close":19.6524},{"date":"2023-08-08","close":19.9537},{"date":"2023-08-09","close":19.8273},{"date":"2023-08-10","close":19.7301},{"date":"2023-08-11","close":19.7398},{"date":"2023-08-14","close":19.6038},{"date":"2023-08-15","close":19.2442},{"date":"2023-08-16","close":19.1761},{"date":"2023-08-17","close":18.35},{"date":"2023-08-18","close":18.3403},{"date":"2023-08-21","close":17.8154},{"date":"2023-08-22","close":17.3683},{"date":"2023-08-23","close":17.4461},{"date":"2023-08-24","close":17.2614},{"date":"2023-08-25","close":17.4267},{"date":"2023-08-28","close":18.0779},{"date":"2023-08-29","close":18.0584},{"date":"2023-08-30","close":17.72},{"date":"2023-08-31","close":17.2226},{"date":"2023-09-01","close":17.3982},{"date":"2023-09-05","close":17.4567},{"date":"2023-09-06","close":17.1446},{"date":"2023-09-07","close":17.0178},{"date":"2023-09-08","close":16.9886},{"date":"2023-09-11","close":17.2519},{"date":"2023-09-12","close":17.6712},{"date":"2023-09-13","close":18.0711},{"date":"2023-09-14","close":18.5782},{"date":"2023-09-15","close":19.5339},{"date":"2023-09-18","close":19.3486},{"date":"2023-09-19","close":19.1536},{"date":"2023-09-20","close":19.0171},{"date":"2023-09-21","close":18.3149},{"date":"2023-09-22","close":18.3734},{"date":"2023-09-25","close":18.1199},{"date":"2023-09-26","close":17.7005},{"date":"2023-09-27","close":17.6615},{"date":"2023-09-28","close":17.8565},{"date":"2023-09-29","close":17.6322},{"date":"2023-10-02","close":16.9301},{"date":"2023-10-03","close":16.2181},{"date":"2023-10-04","close":16.54},{"date":"2023-10-05","close":16.5107},{"date":"2023-10-06","close":16.9691},{"date":"2023-10-09","close":17.2714},{"date":"2023-10-10","close":17.4567},{"date":"2023-10-11","close":17.0081},{"date":"2023-10-12","close":16.6765},{"date":"2023-10-13","close":15.9841},{"date":"2023-10-16","close":16.4815},{"date":"2023-10-17","close":16.774},{"date":"2023-10-18","close":16.2181},{"date":"2023-10-19","close":16.1694},{"date":"2023-10-20","close":15.9061},{"date":"2023-10-23","close":15.6525},{"date":"2023-10-24","close":15.3307},{"date":"2023-10-25","close":14.7163},{"date":"2023-10-26","close":14.1409},{"date":"2023-10-27","close":13.8093},{"date":"2023-10-30","close":14.4725},{"date":"2023-10-31","close":13.8678},{"date":"2023-11-01","close":14.2287},{"date":"2023-11-02","close":14.5212},{"date":"2023-11-03","close":16.2767},{"date":"2023-11-06","close":15.672},{"date":"2023-11-07","close":15.4965},{"date":"2023-11-08","close":15.8866},{"date":"2023-11-09","close":15.4867},{"date":"2023-11-10","close":15.1161},{"date":"2023-11-13","close":14.9893},{"date":"2023-11-14","close":16.501},{"date":"2023-11-15","close":16.2669},{"date":"2023-11-16","close":16.1109},{"date":"2023-11-17","close":15.8085},{"date":"2023-11-20","close":15.828},{"date":"2023-11-21","close":15.9451},{"date":"2023-11-22","close":16.0621},{"date":"2023-11-24","close":16.2572},{"date":"2023-11-27","close":16.1206},{"date":"2023-11-28","close":16.3157},{"date":"2023-11-29","close":17.0332},{"date":"2023-11-30","close":17.8164},{"date":"2023-12-01","close":19.1575},{"date":"2023-12-04","close":19.04},{"date":"2023-12-05","close":18.854},{"date":"2023-12-06","close":19.1966},{"date":"2023-12-07","close":19.1477},{"date":"2023-12-08","close":19.0987},{"date":"2023-12-11","close":19.2749},{"date":"2023-12-12","close":19.3826},{"date":"2023-12-13","close":20.4888},{"date":"2023-12-14","close":21.9866},{"date":"2023-12-15","close":22.0551},{"date":"2023-12-18","close":21.8495},{"date":"2023-12-19","close":21.7027},{"date":"2023-12-20","close":21.3894},{"date":"2023-12-21","close":22.1334},{"date":"2023-12-22","close":22.6718},{"date":"2023-12-26","close":23.22},{"date":"2023-12-27","close":23.2004},{"date":"2023-12-28","close":22.9851},{"date":"2023-12-29","close":22.7893},{"date":"2024-01-02","close":22.3292},{"date":"2024-01-03","close":21.5754},{"date":"2024-01-04","close":21.3503},{"date":"2024-01-05","close":21.4971},{"date":"2024-01-08","close":21.4579},{"date":"2024-01-09","close":21.2426},{"date":"2024-01-10","close":21.223},{"date":"2024-01-11","close":20.9881},{"date":"2024-01-12","close":20.8902},{"date":"2024-01-16","close":21.0566},{"date":"2024-01-17","close":21.037},{"date":"2024-01-18","close":21.5167},{"date":"2024-01-19","close":22.0355},{"date":"2024-01-22","close":22.525},{"date":"2024-01-23","close":22.339},{"date":"2024-01-24","close":22.2117},{"date":"2024-01-25","close":22.4858},{"date":"2024-01-26","close":22.6424},{"date":"2024-01-29","close":23.1906},{"date":"2024-01-30","close":23.171},{"date":"2024-01-31","close":22.4858},{"date":"2024-02-01","close":23.4158},{"date":"2024-02-02","close":23.915},{"date":"2024-02-05","close":23.5822},{"date":"2024-02-06","close":24.0227},{"date":"2024-02-07","close":23.8857},{"date":"2024-02-08","close":23.8661},{"date":"2024-02-09","close":24.0521},{"date":"2024-02-12","close":24.8352},{"date":"2024-02-13","close":23.5528},{"date":"2024-02-14","close":23.6801},{"date":"2024-02-15","close":24.1989},{"date":"2024-02-16","close":24.0521},{"date":"2024-02-20","close":23.543},{"date":"2024-02-21","close":23.0438},{"date":"2024-02-22","close":22.711},{"date":"2024-02-23","close":22.6914},{"date":"2024-02-26","close":22.4564},{"date":"2024-02-27","close":22.3194},{"date":"2024-02-28","close":22.0671},{"date":"2024-02-29","close":22.4401},{"date":"2024-03-01","close":22.1849},{"date":"2024-03-04","close":21.9493},{"date":"2024-03-05","close":22.3518},{"date":"2024-03-06","close":22.3812},{"date":"2024-03-07","close":23.0978},{"date":"2024-03-08","close":22.5677},{"date":"2024-03-11","close":22.3616},{"date":"2024-03-12","close":22.3125},{"date":"2024-03-13","close":22.1849},{"date":"2024-03-14","close":21.9689},{"date":"2024-03-15","close":21.7726},{"date":"2024-03-18","close":21.9984},{"date":"2024-03-19","close":23.0782},{"date":"2024-03-20","close":23.8439},{"date":"2024-03-21","close":24.0893},{"date":"2024-03-22","close":23.4807},{"date":"2024-03-25","close":23.2745},{"date":"2024-03-26","close":23.0095},{"date":"2024-03-27","close":24.0304},{"date":"2024-03-28","close":23.6966},{"date":"2024-04-01","close":23.2353},{"date":"2024-04-02","close":22.9604},{"date":"2024-04-03","close":22.7935},{"date":"2024-04-04","close":22.0769},{"date":"2024-04-05","close":21.8413},{"date":"2024-04-08","close":22.0475},{"date":"2024-04-09","close":21.9199},{"date":"2024-04-10","close":20.8597},{"date":"2024-04-11","close":21.1935},{"date":"2024-04-12","close":20.4278},{"date":"2024-04-15","close":20.6339},{"date":"2024-04-16","close":20.0351},{"date":"2024-04-17","close":20.0449},{"date":"2024-04-18","close":20.1726},{"date":"2024-04-19","close":20.8401},{"date":"2024-04-22","close":20.8597},{"date":"2024-04-23","close":20.7615},{"date":"2024-04-24","close":20.7517},{"date":"2024-04-25","close":20.1627},{"date":"2024-04-26","close":20.3493},{"date":"2024-04-29","close":20.3002},{"date":"2024-04-30","close":19.9762},{"date":"2024-05-01","close":19.9664},{"date":"2024-05-02","close":20.3493},{"date":"2024-05-03","close":20.4278},{"date":"2024-05-06","close":20.8597},{"date":"2024-05-07","close":21.2327},{"date":"2024-05-08","close":21.0658},{"date":"2024-05-09","close":21.1051},{"date":"2024-05-10","close":21.0168},{"date":"2024-05-13","close":20.9382},{"date":"2024-05-14","close":20.9088},{"date":"2024-05-15","close":21.3309},{"date":"2024-05-16","close":21.164},{"date":"2024-05-17","close":21.1444},{"date":"2024-05-20","close":21.4094},{"date":"2024-05-21","close":20.8008},{"date":"2024-05-22","close":20.2511},{"date":"2024-05-23","close":19.9762},{"date":"2024-05-24","close":20.2413},{"date":"2024-05-28","close":19.8094},{"date":"2024-05-29","close":19.4461},{"date":"2024-05-30","close":20.0351},{"date":"2024-05-31","close":20.235},{"date":"2024-06-03","close":19.851},{"date":"2024-06-04","close":19.8313},{"date":"2024-06-05","close":19.9298},{"date":"2024-06-06","close":19.6245},{"date":"2024-06-07","close":19.3587},{"date":"2024-06-10","close":19.7131},{"date":"2024-06-11","close":19.5851},{"date":"2024-06-12","close":20.1562},{"date":"2024-06-13","close":19.9692},{"date":"2024-06-14","close":20.1365},{"date":"2024-06-17","close":20.5403},{"date":"2024-06-18","close":20.3138},{"date":"2024-06-20","close":19.4768},{"date":"2024-06-21","close":19.0928},{"date":"2024-06-24","close":18.7875},{"date":"2024-06-25","close":18.1869},{"date":"2024-06-26","close":19.0829},{"date":"2024-06-27","close":19.8116},{"date":"2024-06-28","close":20.107},{"date":"2024-07-01","close":19.8608},{"date":"2024-07-02","close":20.235},{"date":"2024-07-03","close":20.1169},{"date":"2024-07-05","close":19.5261},{"date":"2024-07-08","close":20.4123},{"date":"2024-07-09","close":20.4713},{"date":"2024-07-10","close":21.1803},{"date":"2024-07-11","close":21.6037},{"date":"2024-07-12","close":21.8893},{"date":"2024-07-15","close":22.0665},{"date":"2024-07-16","close":23.0807},{"date":"2024-07-17","close":22.3718},{"date":"2024-07-18","close":21.7514},{"date":"2024-07-19","close":21.4462},{"date":"2024-07-22","close":21.8006},{"date":"2024-07-23","close":22.2634},{"date":"2024-07-24","close":21.7022},{"date":"2024-07-25","close":22.0862},{"date":"2024-07-26","close":22.7952},{"date":"2024-07-29","close":22.0665},{"date":"2024-07-30","close":21.84},{"date":"2024-07-31","close":22.2044},{"date":"2024-08-01","close":21.8794},{"date":"2024-08-02","close":20.9932},{"date":"2024-08-05","close":19.7525},{"date":"2024-08-06","close":20.1562},{"date":"2024-08-07","close":19.6147},{"date":"2024-08-08","close":20.4615},{"date":"2024-08-09","close":20.4615},{"date":"2024-08-12","close":20.4123},{"date":"2024-08-13","close":20.7667},{"date":"2024-08-14","close":20.747},{"date":"2024-08-15","close":20.8554},{"date":"2024-08-16","close":20.3827},{"date":"2024-08-19","close":21.0818},{"date":"2024-08-20","close":20.8849},{"date":"2024-08-21","close":21.4068},{"date":"2024-08-22","close":21.0129},{"date":"2024-08-23","close":22.2044},{"date":"2024-08-26","close":22.3422},{"date":"2024-08-27","close":22.1256},{"date":"2024-08-28","close":21.6825},{"date":"2024-08-29","close":21.909},{"date":"2024-08-30","close":22.5044},{"date":"2024-09-03","close":22.0403},{"date":"2024-09-04","close":21.9218},{"date":"2024-09-05","close":21.2701},{"date":"2024-09-06","close":20.0456},{"date":"2024-09-09","close":20.5196},{"date":"2024-09-10","close":21.2306},{"date":"2024-09-11","close":21.1318},{"date":"2024-09-12","close":21.7144},{"date":"2024-09-13","close":22.06},{"date":"2024-09-16","close":22.4254},{"date":"2024-09-17","close":22.7611},{"date":"2024-09-18","close":22.9191},{"date":"2024-09-19","close":23.64},{"date":"2024-09-20","close":23.9461},{"date":"2024-09-23","close":23.8967},{"date":"2024-09-24","close":25.3779},{"date":"2024-09-25","close":24.4793},{"date":"2024-09-26","close":24.8348},{"date":"2024-09-27","close":25.4174},{"date":"2024-09-30","close":25.0126},{"date":"2024-10-01","close":24.8842},{"date":"2024-10-02","close":24.7756},{"date":"2024-10-03","close":25.0718},{"date":"2024-10-04","close":25.1014},{"date":"2024-10-07","close":24.6373},{"date":"2024-10-08","close":24.9731},{"date":"2024-10-09","close":24.3213},{"date":"2024-10-10","close":24.4102},{"date":"2024-10-11","close":24.8743},{"date":"2024-10-14","close":25.3779},{"date":"2024-10-15","close":25.6742},{"date":"2024-10-16","close":25.9408},{"date":"2024-10-17","close":25.3681},{"date":"2024-10-18","close":25.3187},{"date":"2024-10-21","close":24.7756},{"date":"2024-10-22","close":24.825},{"date":"2024-10-23","close":24.2325},{"date":"2024-10-24","close":23.6202},{"date":"2024-10-25","close":23.1561},{"date":"2024-10-28","close":23.4129},{"date":"2024-10-29","close":23.2746},{"date":"2024-10-30","close":23.4524},{"date":"2024-10-31","close":23.5116},{"date":"2024-11-01","close":23.6499},{"date":"2024-11-04","close":24.2522},{"date":"2024-11-05","close":24.746},{"date":"2024-11-06","close":26.079},{"date":"2024-11-07","close":25.9605},{"date":"2024-11-08","close":27.1751},{"date":"2024-11-11","close":26.5036},{"date":"2024-11-12","close":26.5234},{"date":"2024-11-13","close":26.0297},{"date":"2024-11-14","close":26.1975},{"date":"2024-11-15","close":26.2074},{"date":"2024-11-18","close":26.0889},{"date":"2024-11-19","close":25.763},{"date":"2024-11-20","close":25.0126},{"date":"2024-11-21","close":25.6742},{"date":"2024-11-22","close":26.2272},{"date":"2024-11-25","close":26.9184},{"date":"2024-11-26","close":26.7406},{"date":"2024-11-27","close":27.4714},{"date":"2024-11-29","close":27.3061},{"date":"2024-12-02","close":27.0785},{"date":"2024-12-03","close":27.118},{"date":"2024-12-04","close":26.9894},{"date":"2024-12-05","close":26.7617},{"date":"2024-12-06","close":26.3659},{"date":"2024-12-09","close":26.7024},{"date":"2024-12-10","close":26.7519},{"date":"2024-12-11","close":26.7222},{"date":"2024-12-12","close":25.8017},{"date":"2024-12-13","close":25.4355},{"date":"2024-12-16","close":25.3564},{"date":"2024-12-17","close":24.624},{"date":"2024-12-18","close":23.6343},{"date":"2024-12-19","close":23.2681},{"date":"2024-12-20","close":23.6739},{"date":"2024-12-23","close":23.2681},{"date":"2024-12-24","close":23.6442},{"date":"2024-12-26","close":24.1489},{"date":"2024-12-27","close":23.2384},{"date":"2024-12-30","close":22.9514},{"date":"2024-12-31","close":24.0104},{"date":"2025-01-02","close":24.1786},{"date":"2025-01-03","close":24.7823},{"date":"2025-01-06","close":23.6244},{"date":"2025-01-07","close":23.8421},{"date":"2025-01-08","close":23.852},{"date":"2025-01-10","close":23.4462},{"date":"2025-01-13","close":23.6145},{"date":"2025-01-14","close":23.4264},{"date":"2025-01-15","close":23.7431},{"date":"2025-01-16","close":23.3374},{"date":"2025-01-17","close":23.0899},{"date":"2025-01-21","close":23.1889},{"date":"2025-01-22","close":22.9019},{"date":"2025-01-23","close":23.0899},{"date":"2025-01-24","close":23.1196},{"date":"2025-01-27","close":23.7827},{"date":"2025-01-28","close":23.5749},{"date":"2025-01-29","close":23.2186},{"date":"2025-01-30","close":23.4561},{"date":"2025-01-31","close":23.6244},{"date":"2025-02-03","close":22.9118},{"date":"2025-02-04","close":23.466},{"date":"2025-02-05","close":24.1786},{"date":"2025-02-06","close":24.139},{"date":"2025-02-07","close":23.9708},{"date":"2025-02-10","close":24.4359},{"date":"2025-02-11","close":25.1782},{"date":"2025-02-12","close":24.9209},{"date":"2025-02-13","close":25.6731},{"date":"2025-02-14","close":26.1976},{"date":"2025-02-18","close":26.4252},{"date":"2025-02-19","close":26.5935},{"date":"2025-02-20","close":26.5638},{"date":"2025-02-21","close":26.2273},{"date":"2025-02-24","close":26.4153},{"date":"2025-02-25","close":26.9795},{"date":"2025-02-26","close":27.1378},{"date":"2025-02-27","close":26.8805},{"date":"2025-02-28","close":27.3597},{"date":"2025-03-03","close":26.8438},{"date":"2025-03-04","close":27.062},{"date":"2025-03-05","close":27.6077},{"date":"2025-03-06","close":27.0323},{"date":"2025-03-07","close":26.6752},{"date":"2025-03-10","close":25.703},{"date":"2025-03-11","close":25.2764},{"date":"2025-03-12","close":24.8102},{"date":"2025-03-13","close":24.6019},{"date":"2025-03-14","close":25.1376},{"date":"2025-03-17","close":25.455},{"date":"2025-03-18","close":25.9907},{"date":"2025-03-19","close":27.0124},{"date":"2025-03-20","close":26.3676},{"date":"2025-03-21","close":26.2684},{"date":"2025-03-24","close":27.4291},{"date":"2025-03-25","close":27.4291},{"date":"2025-03-26","close":27.3993},{"date":"2025-03-27","close":27.5581},{"date":"2025-03-28","close":26.8537},{"date":"2025-03-31","close":26.4073},{"date":"2025-04-01","close":26.6156},{"date":"2025-04-02","close":27.2109},{"date":"2025-04-03","close":25.3657},{"date":"2025-04-04","close":22.846},{"date":"2025-04-07","close":22.7468},{"date":"2025-04-08","close":21.8342},{"date":"2025-04-09","close":24.2547},{"date":"2025-04-10","close":23.1734},{"date":"2025-04-11","close":23.5206},{"date":"2025-04-14","close":23.7884},{"date":"2025-04-15","close":23.9174},{"date":"2025-04-16","close":23.4214},{"date":"2025-04-17","close":23.7487},{"date":"2025-04-21","close":23.3618},{"date":"2025-04-22","close":24.4134},{"date":"2025-04-23","close":24.2547},{"date":"2025-04-24","close":24.9689},{"date":"2025-04-25","close":24.959},{"date":"2025-04-28","close":25.4153},{"date":"2025-04-29","close":26.0403},{"date":"2025-04-30","close":26.0204},{"date":"2025-05-01","close":25.4848},{"date":"2025-05-02","close":26.9529},{"date":"2025-05-05","close":26.7049},{"date":"2025-05-06","close":26.0204},{"date":"2025-05-07","close":26.6553},{"date":"2025-05-08","close":27.4886},{"date":"2025-05-09","close":28.1037},{"date":"2025-05-12","close":29.3437},{"date":"2025-05-13","close":28.6691},{"date":"2025-05-14","close":28.56},{"date":"2025-05-15","close":29.056},{"date":"2025-05-16","close":29.3139},{"date":"2025-05-19","close":29.1354},{"date":"2025-05-20","close":28.5302},{"date":"2025-05-21","close":28.4905},{"date":"2025-05-22","close":28.0838},{"date":"2025-05-23","close":28.2525},{"date":"2025-05-27","close":28.56},{"date":"2025-05-28","close":28.3814},{"date":"2025-05-29","close":28.2723},{"date":"2025-05-30","close":28.3648},{"date":"2025-06-02","close":27.9273},{"date":"2025-06-03","close":28.7426},{"date":"2025-06-04","close":28.7823},{"date":"2025-06-05","close":29.0707},{"date":"2025-06-06","close":29.4683},{"date":"2025-06-09","close":28.832},{"date":"2025-06-10","close":28.663},{"date":"2025-06-11","close":28.325},{"date":"2025-06-12","close":28.2256},{"date":"2025-06-13","close":28.0267},{"date":"2025-06-16","close":27.8975},{"date":"2025-06-17","close":27.9074},{"date":"2025-06-18","close":27.977},{"date":"2025-06-20","close":29.2894},{"date":"2025-06-23","close":29.9157},{"date":"2025-06-24","close":31.1386},{"date":"2025-06-25","close":29.7765},{"date":"2025-06-26","close":30.2736},{"date":"2025-06-27","close":30.5023},{"date":"2025-06-30","close":31.0193},{"date":"2025-07-01","close":31.2281},{"date":"2025-07-02","close":31.3275},{"date":"2025-07-03","close":32.1626},{"date":"2025-07-07","close":31.1983},{"date":"2025-07-08","close":29.9953},{"date":"2025-07-09","close":29.8163},{"date":"2025-07-10","close":29.876},{"date":"2025-07-11","close":29.6274},{"date":"2025-07-14","close":30.1345},{"date":"2025-07-15","close":29.6274},{"date":"2025-07-16","close":29.9754},{"date":"2025-07-17","close":30.4725},{"date":"2025-07-18","close":30.8702},{"date":"2025-07-21","close":31.0591},{"date":"2025-07-22","close":31.069},{"date":"2025-07-23","close":31.7252},{"date":"2025-07-24","close":31.8246},{"date":"2025-07-25","close":31.8942},{"date":"2025-07-28","close":31.8445},{"date":"2025-07-29","close":31.6357},{"date":"2025-07-30","close":30.5367},{"date":"2025-07-31","close":30.4574},{"date":"2025-08-01","close":29.1009},{"date":"2025-08-04","close":28.8237},{"date":"2025-08-05","close":30.5268},{"date":"2025-08-06","close":30.2297},{"date":"2025-08-07","close":29.3485},{"date":"2025-08-08","close":28.4375},{"date":"2025-08-11","close":28.5365},{"date":"2025-08-12","close":28.6653},{"date":"2025-08-13","close":29.7346},{"date":"2025-08-14","close":30.0515},{"date":"2025-08-15","close":30.804},{"date":"2025-08-18","close":32.6853},{"date":"2025-08-19","close":32.9329},{"date":"2025-08-20","close":33.2992},{"date":"2025-08-21","close":33.1111},{"date":"2025-08-22","close":33.8636},{"date":"2025-08-25","close":34.1706},{"date":"2025-08-26","close":34.4181},{"date":"2025-08-27","close":34.4379},{"date":"2025-08-28","close":34.735},{"date":"2025-08-29","close":32.7373},{"date":"2025-09-02","close":33.1044},{"date":"2025-09-03","close":32.6183},{"date":"2025-09-04","close":33.4615},{"date":"2025-09-05","close":33.6004},{"date":"2025-09-08","close":34.4932},{"date":"2025-09-09","close":32.9655},{"date":"2025-09-10","close":33.4218},{"date":"2025-09-11","close":34.275},{"date":"2025-09-12","close":33.6004},{"date":"2025-09-15","close":34.0666},{"date":"2025-09-16","close":34.2055},{"date":"2025-09-17","close":34.6321},{"date":"2025-09-18","close":35.7829},{"date":"2025-09-19","close":35.0388},{"date":"2025-09-22","close":35.9912},{"date":"2025-09-23","close":35.9614},{"date":"2025-09-24","close":35.6638},{"date":"2025-09-25","close":32.6877},{"date":"2025-09-26","close":32.6579},{"date":"2025-09-29","close":32.9754},{"date":"2025-09-30","close":33.2631},{"date":"2025-10-01","close":33.4119},{"date":"2025-10-02","close":33.4615},{"date":"2025-10-03","close":33.7889},{"date":"2025-10-06","close":33.769},{"date":"2025-10-07","close":33.8682},{"date":"2025-10-08","close":34.9793},{"date":"2025-10-09","close":34.8107},{"date":"2025-10-10","close":33.4913},{"date":"2025-10-13","close":35.8622},{"date":"2025-10-14","close":36.5963},{"date":"2025-10-15","close":37.1122},{"date":"2025-10-16","close":36.259},{"date":"2025-10-17","close":35.515},{"date":"2025-10-20","close":36.259},{"date":"2025-10-21","close":35.3067},{"date":"2025-10-22","close":34.9099},{"date":"2025-10-23","close":35.5051},{"date":"2025-10-24","close":36.4078},{"date":"2025-10-27","close":36.1698},{"date":"2025-10-28","close":36.011},{"date":"2025-10-29","close":35.6539},{"date":"2025-10-30","close":35.4059},{"date":"2025-10-31","close":36.1698},{"date":"2025-11-03","close":35.3364},{"date":"2025-11-04","close":34.9892},{"date":"2025-11-05","close":35.4753},{"date":"2025-11-06","close":34.3841},{"date":"2025-11-07","close":30.9715},{"date":"2025-11-10","close":32.1619},{"date":"2025-11-11","close":31.7552},{"date":"2025-11-12","close":32.2909},{"date":"2025-11-13","close":31.7651},{"date":"2025-11-14","close":32.9952},{"date":"2025-11-17","close":31.3385},{"date":"2025-11-18","close":32.023},{"date":"2025-11-19","close":32.4695},{"date":"2025-11-20","close":31.6163},{"date":"2025-11-21","close":31.7552},{"date":"2025-11-24","close":33.0349},{"date":"2025-11-25","close":33.6401},{"date":"2025-11-26","close":33.8285},{"date":"2025-11-28","close":34.6445},{"date":"2025-12-01","close":34.883},{"date":"2025-12-02","close":35.6284},{"date":"2025-12-03","close":35.4793},{"date":"2025-12-04","close":36.493},{"date":"2025-12-05","close":35.8967},{"date":"2025-12-08","close":35.5588},{"date":"2025-12-09","close":35.9464},{"date":"2025-12-10","close":35.9563},{"date":"2025-12-11","close":36.6123},{"date":"2025-12-12","close":35.6979},{"date":"2025-12-15","close":35.4097},{"date":"2025-12-16","close":35.6383},{"date":"2025-12-17","close":34.8731},{"date":"2025-12-18","close":35.1911},{"date":"2025-12-19","close":35.9166},{"date":"2025-12-22","close":35.8271},{"date":"2025-12-23","close":35.7178},{"date":"2025-12-24","close":36.3141},{"date":"2025-12-26","close":36.6619},{"date":"2025-12-29","close":36.7216},{"date":"2025-12-30","close":35.7874},{"date":"2025-12-31","close":35.6582},{"date":"2026-01-02","close":36.175},{"date":"2026-01-05","close":37.3377},{"date":"2026-01-06","close":36.4831},{"date":"2026-01-07","close":33.9786},{"date":"2026-01-08","close":34.2967},{"date":"2026-01-09","close":34.3662},{"date":"2026-01-12","close":35.3501},{"date":"2026-01-13","close":35.1017},{"date":"2026-01-14","close":35.1215},{"date":"2026-01-15","close":36.4036},{"date":"2026-01-16","close":36.1452},{"date":"2026-01-20","close":35.8868},{"date":"2026-01-21","close":35.6085},{"date":"2026-01-22","close":36.0855},{"date":"2026-01-23","close":35.201},{"date":"2026-01-26","close":34.6743},{"date":"2026-01-27","close":34.6445},{"date":"2026-01-28","close":34.5352},{"date":"2026-01-29","close":35.0619},{"date":"2026-01-30","close":35.4396},{"date":"2026-02-02","close":36.5725},{"date":"2026-02-03","close":35.8768},{"date":"2026-02-04","close":35.9365},{"date":"2026-02-05","close":35.0122},{"date":"2026-02-06","close":36.2346},{"date":"2026-02-09","close":37.0098},{"date":"2026-02-10","close":37.4073},{"date":"2026-02-11","close":36.2247},{"date":"2026-02-12","close":34.8234},{"date":"2026-02-13","close":33.9091},{"date":"2026-02-17","close":35.4396},{"date":"2026-02-18","close":35.3203},{"date":"2026-02-19","close":35.2408},{"date":"2026-02-20","close":35.2805},{"date":"2026-02-23","close":34.088},{"date":"2026-02-24","close":34.2768},{"date":"2026-02-25","close":34.6544},{"date":"2026-02-26","close":34.8234},{"date":"2026-02-27","close":34.237},{"date":"2026-03-02","close":34.9625},{"date":"2026-03-03","close":34.6942},{"date":"2026-03-04","close":34.6047},{"date":"2026-03-05","close":34.1675},{"date":"2026-03-06","close":33.0743},{"date":"2026-03-09","close":32.7264},{"date":"2026-03-10","close":33.5612},{"date":"2026-03-11","close":32.5475},{"date":"2026-03-12","close":30.7785},{"date":"2026-03-13","close":29.8344},{"date":"2026-03-16","close":30.4506},{"date":"2026-03-17","close":30.7785},{"date":"2026-03-18","close":30.5997},{"date":"2026-03-19","close":29.9338},{"date":"2026-03-20","close":29.5462},{"date":"2026-03-23","close":30.781},{"date":"2026-03-24","close":30.4126},{"date":"2026-03-25","close":32.4042},{"date":"2026-03-26","close":32.6831},{"date":"2026-03-27","close":31.9461},{"date":"2026-03-30","close":31.5179},{"date":"2026-03-31","close":31.508},{"date":"2026-04-01","close":33.3104},{"date":"2026-04-02","close":34.3262},{"date":"2026-04-06","close":34.137},{"date":"2026-04-07","close":32.7926},{"date":"2026-04-08","close":33.1212},{"date":"2026-04-09","close":32.5636},{"date":"2026-04-10","close":33.1909},{"date":"2026-04-13","close":33.9677},{"date":"2026-04-14","close":34.4656},{"date":"2026-04-15","close":34.605},{"date":"2026-04-16","close":33.9378},{"date":"2026-04-17","close":34.605},{"date":"2026-04-20","close":34.1469},{"date":"2026-04-21","close":33.9278},{"date":"2026-04-22","close":33.8183},{"date":"2026-04-23","close":33.3901},{"date":"2026-04-24","close":33.2905},{"date":"2026-04-27","close":33.3403},{"date":"2026-04-28","close":33.2905},{"date":"2026-04-29","close":33.2507},{"date":"2026-04-30","close":33.9577},{"date":"2026-05-01","close":34.1171},{"date":"2026-05-04","close":33.8482},{"date":"2026-05-05","close":34.2565},{"date":"2026-05-06","close":34.844},{"date":"2026-05-07","close":33.4698},{"date":"2026-05-08","close":30.7213},{"date":"2026-05-11","close":31.6773},{"date":"2026-05-12","close":32.5835},{"date":"2026-05-13","close":32.4939},{"date":"2026-05-14","close":32.5835},{"date":"2026-05-15","close":32.9818},{"date":"2026-05-18","close":33.3303},{"date":"2026-05-19","close":32.1354},{"date":"2026-05-20","close":32.7428},{"date":"2026-05-21","close":33.7984},{"date":"2026-05-22","close":33.5096},{"date":"2026-05-26","close":33.6391},{"date":"2026-05-27","close":33.0814},{"date":"2026-05-28","close":33.2308},{"date":"2026-05-29","close":32.7553},{"date":"2026-06-01","close":33.0346},{"date":"2026-06-02","close":33.1045},{"date":"2026-06-03","close":32.7054},{"date":"2026-06-04","close":32.9947},{"date":"2026-06-05","close":32.8151},{"date":"2026-06-08","close":31.7076},{"date":"2026-06-09","close":32.3661},{"date":"2026-06-10","close":31.9671},{"date":"2026-06-11","close":31.4383},{"date":"2026-06-12","close":32.2065},{"date":"2026-06-15","close":32.6156},{"date":"2026-06-16","close":32.5757},{"date":"2026-06-17","close":31.8374},{"date":"2026-06-18","close":33.0147},{"date":"2026-06-22","close":32.855},{"date":"2026-06-23","close":32.7852},{"date":"2026-06-24","close":32.426},{"date":"2026-06-25","close":31.9371},{"date":"2026-06-26","close":31.119},{"date":"2026-06-29","close":29.2532},{"date":"2026-06-30","close":29.782},{"date":"2026-07-01","close":30.0115},{"date":"2026-07-02","close":30.7099},{"date":"2026-07-06","close":31.6278},{"date":"2026-07-07","close":30.1412},{"date":"2026-07-08","close":29.2932},{"date":"2026-07-09","close":30.3807},{"date":"2026-07-10","close":30.9194},{"date":"2026-07-13","close":29.5226},{"date":"2026-07-14","close":30.3807},{"date":"2026-07-15","close":31.1888},{"date":"2026-07-16","close":31.2287},{"date":"2026-07-17","close":31.1789},{"date":"2026-07-20","close":30.3507},{"date":"2026-07-21","close":30.8995},{"date":"2026-07-22","close":30.7399},{"date":"2026-07-23","close":30.9294},{"date":"2026-07-24","close":31.0392},{"date":"2026-07-27","close":31.3285},{"date":"2026-07-28","close":31.6278},{"date":"2026-07-29","close":31.8174},{"date":"2026-07-30","close":31.3884},{"date":"2026-07-31","close":29.5625},{"date":"2026-08-03","close":31.0192},{"date":"2026-08-04","close":30.9793},{"date":"2026-08-05","close":30.5802},{"date":"2026-08-06","close":29.6025},{"date":"2026-08-07","close":29.3131},{"date":"2026-08-10","close":28.6746},{"date":"2026-08-11","close":28.6945},{"date":"2026-08-12","close":28.7843},{"date":"2026-08-13","close":29.1734},{"date":"2026-08-14","close":29.3031},{"date":"2026-08-17","close":28.8841},{"date":"2026-08-18","close":28.3054},{"date":"2026-08-19","close":28.8542},{"date":"2026-08-20","close":27.9562},{"date":"2026-08-21","close":28.5848},{"date":"2026-08-24","close":28.1757},{"date":"2026-08-25","close":28.1957},{"date":"2026-08-26","close":28.1258},{"date":"2026-08-27","close":27.8465},{"date":"2026-08-28","close":27.9063},{"date":"2026-08-31","close":27.39},{"date":"2026-09-01","close":27.02},{"date":"2026-09-02","close":27.12},{"date":"2026-09-03","close":27.31},{"date":"2026-09-04","close":28.02},{"date":"2026-09-08","close":27.13},{"date":"2026-09-09","close":26.6},{"date":"2026-09-10","close":26.38},{"date":"2026-09-11","close":26.41},{"date":"2026-09-14","close":25.87},{"date":"2026-09-15","close":25.61},{"date":"2026-09-16","close":25.58},{"date":"2026-09-17","close":25.56},{"date":"2026-09-18","close":25.7},{"date":"2026-09-21","close":25.73},{"date":"2026-09-22","close":26.22},{"date":"2026-09-23","close":25.53},{"date":"2026-09-24","close":25.07},{"date":"2026-09-25","close":25.46},{"date":"2026-09-28","close":25.33},{"date":"2026-09-29","close":25.26},{"date":"2026-09-30","close":25.51},{"date":"2026-10-01","close":25.41},{"date":"2026-10-02","close":25.6},{"date":"2026-10-05","close":25.95},{"date":"2026-10-06","close":26.2},{"date":"2026-10-07","close":26.05},{"date":"2026-10-08","close":26.24},{"date":"2026-10-09","close":26.67},{"date":"2026-10-12","close":26.9},{"date":"2026-10-13","close":26.71},{"date":"2026-10-14","close":26.22},{"date":"2026-10-15","close":26.77},{"date":"2026-10-16","close":26.52},{"date":"2026-10-19","close":26.08},{"date":"2026-10-20","close":26.72},{"date":"2026-10-21","close":27.08},{"date":"2026-10-22","close":28.06}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":28.05,"low_30d":24.8,"support":25.16,"high_30d":28.35,"change_1d":3.6,"change_7d":5.8,"change_30d":6.2,"resistance":28.0,"position_in_range":92.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":6.05,"per":2.21,"quarter":"2024-Q2"},{"pbr":16.9,"per":5.55,"quarter":"2024-Q3"},{"pbr":null,"per":23.1,"quarter":"2025-Q3"},{"pbr":null,"per":18.19,"quarter":"2025-Q4"},{"pbr":1.47,"per":10.16,"quarter":"2026-Q1"},{"pbr":1.4,"per":7.94,"quarter":"2026-Q2"},{"pbr":2.5,"per":null,"quarter":"현재"}],"timeline":[{"close":20.107,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":25.0126,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":33.2631,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":35.6582,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":31.508,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":29.782,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":6.45,"pbr_5y_low":1.4,"per_5y_avg":11.19,"per_5y_low":2.21,"current_pbr":2.5,"current_per":null,"pbr_5y_high":16.9,"per_5y_high":23.1,"pbr_5y_median":3.76,"per_5y_median":9.05,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":50.0,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 72 과매수 구간","D/E(유이자부채/자본총계) 8.2배로 재무 리스크"],"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":"C","reason":"매출 +2.4%"},"momentum":{"grade":"C","reason":"RSI 72"},"valuation":{"grade":"C","reason":"적자 (순손실, PBR 2.50x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE 0.9%"},"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":0.06,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":0.92,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":6.47,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":8.25,"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":false,"unit":"","value":8.25,"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":false,"unit":"%","value":19.59,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":15.04,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-2.03,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":6.05,"per":2.21,"close":20.107,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":16.9,"per":5.55,"close":25.0126,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":null,"per":23.1,"close":33.2631,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":null,"per":18.19,"close":35.6582,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.47,"per":10.16,"close":31.508,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.4,"per":7.94,"close":29.782,"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":"PBR","value":"2.5배"},{"label":"ROE","value":"0.9%"}],"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":1.21,"pbr":3.092,"per":null,"roa":0.0006343567622430855,"roe":0.009206407659731172,"revenue":6497000000.0,"market_cap":7164529000.0,"net_income":50000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.19593658611666923,"total_assets":78820000000.0,"total_equity":5431000000.0,"profit_margin":0.007695859627520394,"dividend_yield":0.78,"fiscal_quarter":"Q2","operating_income":984000000.0,"operating_margin":0.15145451746960134},{"eps":1.34,"pbr":3.092,"per":null,"roa":0.0005119125051910299,"roe":0.007198162408759124,"revenue":6346850263.0,"market_cap":7036185000.0,"net_income":39445930.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.20354257300366377,"total_assets":77056000000.0,"total_equity":5480000000.0,"profit_margin":0.006215040274379323,"dividend_yield":0.73,"fiscal_quarter":"Q1","operating_income":999954345.0,"operating_margin":0.15755127402790595},{"eps":-0.02,"pbr":null,"per":null,"roa":-0.0017652787923058194,"roe":null,"revenue":7094000000.0,"market_cap":null,"net_income":-29000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.20764025937411898,"total_assets":16428000000.0,"total_equity":-679000000.0,"profit_margin":-0.004087961657738935,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1182000000.0,"operating_margin":0.16661967860163518},{"eps":1.22,"pbr":null,"per":null,"roa":-0.029895366218236172,"roe":null,"revenue":1678000000.0,"market_cap":null,"net_income":-500000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.08522050059594756,"total_assets":16725000000.0,"total_equity":-491000000.0,"profit_margin":-0.29797377830750893,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":84000000.0,"operating_margin":0.050059594755661505},{"eps":0.56,"pbr":null,"per":null,"roa":-0.007370101953077018,"roe":null,"revenue":1860000000.0,"market_cap":null,"net_income":-120000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.08870967741935484,"total_assets":16282000000.0,"total_equity":-159000000.0,"profit_margin":-0.06451612903225806,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":96000000.0,"operating_margin":0.05161290322580645},{"eps":0.2,"pbr":null,"per":null,"roa":-0.0030053370640965855,"roe":null,"revenue":1966000000.0,"market_cap":null,"net_income":-58000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.09003051881993897,"total_assets":19299000000.0,"total_equity":-78000000.0,"profit_margin":-0.029501525940996948,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":102000000.0,"operating_margin":0.05188199389623601},{"eps":-0.54,"pbr":null,"per":null,"roa":-0.0071735260236674,"roe":null,"revenue":7427000000.0,"market_cap":null,"net_income":-137000000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.19105964723306854,"total_assets":19098000000.0,"total_equity":-59000000.0,"profit_margin":-0.01844620977514474,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1095000000.0,"operating_margin":0.1474350343341861},{"eps":-3.51,"pbr":null,"per":null,"roa":-0.022593939393939395,"roe":-1.2328042328042328,"revenue":2205000000.0,"market_cap":null,"net_income":-466000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.08616780045351474,"total_assets":20625000000.0,"total_equity":378000000.0,"profit_margin":-0.2113378684807256,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":112000000.0,"operating_margin":0.050793650793650794},{"eps":0.13,"pbr":null,"per":null,"roa":0.006047895429937083,"roe":0.14605418138987045,"revenue":1929000000.0,"market_cap":null,"net_income":124000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.03576982892690513,"total_assets":20503000000.0,"total_equity":849000000.0,"profit_margin":0.064282011404873,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-8000000.0,"operating_margin":-0.00414722654224987},{"eps":2.93,"pbr":null,"per":null,"roa":-0.007149420692296644,"roe":-0.20682818559556787,"revenue":1856669053.0,"market_cap":null,"net_income":-149329950.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.11420911532799702,"total_assets":20887000000.0,"total_equity":722000000.0,"profit_margin":-0.08042895407704088,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":148334417.0,"operating_margin":0.07989276104986062},{"eps":4.960483846031389,"pbr":null,"per":null,"roa":0.021433292418090832,"roe":0.5159090909090909,"revenue":-1106000000.0,"market_cap":null,"net_income":454000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":null,"total_assets":21182000000.0,"total_equity":880000000.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-100000000.0,"operating_margin":null},{"eps":1.0598390596146359,"pbr":null,"per":null,"roa":0.0036819130764851014,"roe":0.2400990099009901,"revenue":1964000000.0,"market_cap":null,"net_income":97000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.10386965376782077,"total_assets":26345000000.0,"total_equity":404000000.0,"profit_margin":0.04938900203665988,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":138000000.0,"operating_margin":0.07026476578411406}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":9.0803,"per":2.21,"date":"2024-06","close":20.11,"source":"reported"},{"eps":9.0803,"per":2.45,"date":"2024-07","close":22.2,"source":"reported"},{"eps":9.0803,"per":2.48,"date":"2024-08","close":22.5,"source":"reported"},{"eps":4.5105,"per":5.55,"date":"2024-09","close":25.01,"source":"reported"},{"eps":4.5105,"per":5.21,"date":"2024-10","close":23.51,"source":"reported"},{"eps":4.5105,"per":6.05,"date":"2024-11","close":27.31,"source":"reported"},{"eps":1.44,"per":23.1,"date":"2025-09","close":33.26,"source":"reported"},{"eps":1.44,"per":25.12,"date":"2025-10","close":36.17,"source":"reported"},{"eps":1.44,"per":24.06,"date":"2025-11","close":34.64,"source":"reported"},{"eps":1.96,"per":18.19,"date":"2025-12","close":35.66,"source":"reported"},{"eps":1.96,"per":18.08,"date":"2026-01","close":35.44,"source":"reported"},{"eps":1.96,"per":17.47,"date":"2026-02","close":34.24,"source":"reported"},{"eps":3.1,"per":10.16,"date":"2026-03","close":31.51,"source":"reported"},{"eps":3.1,"per":10.95,"date":"2026-04","close":33.96,"source":"reported"},{"eps":3.1,"per":10.57,"date":"2026-05","close":32.76,"source":"reported"},{"eps":3.75,"per":7.94,"date":"2026-06","close":29.78,"source":"reported"},{"eps":3.75,"per":7.88,"date":"2026-07","close":29.56,"source":"reported"},{"eps":3.75,"per":7.3,"date":"2026-08","close":27.39,"source":"reported"},{"eps":3.75,"per":6.8,"date":"2026-09","close":25.51,"source":"reported"},{"eps":3.75,"per":7.48,"date":"2026-10","close":28.06,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":10.95,"std":7.19,"count":20,"current":7.48,"lower_1sd":3.76,"upper_1sd":18.14},"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 Business Corp","phase":"above-fold","symbol_resolved":true}