{"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":"2026-10-23T09:57:23.162716+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"F","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-3.0,"direction":"higher_better","percentile":45},{"name":"영업이익 성장률","note":"적자 확대","unit":"%","value":-559.9,"direction":"higher_better","percentile":3}],"summary":"매출 -3.0%","percentile":24},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":29.3,"direction":null,"percentile":29},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-36.1,"direction":"higher_better","percentile":18}],"summary":"RSI 29","percentile":26},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -0원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -0, PBR 114.89x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-122.3,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-31.27,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-37.45,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-10.12,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -122.3%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.65,"rating":"poor","direction":"higher_better","percentile":15},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-41.8,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.22,"rating":"good","direction":"higher_better","percentile":72}],"summary":"유동비율 0.7x","percentile":33}},"signals":[],"summary":"Angel Studios, Inc.(ANGX)은 Communication Services 섹터 US 시장 종목입니다, 시가총액 4.53억. 현재가 $3.48, 전일 대비 -0.1%, 30일 -36.1%. ROE -122.3%. 기술적 시그널: RSI 29(과매도), MACD 데드크로스, 역배열 하락 추세.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":0.0},"catalysts":["RSI 29 (30 이하 과매도 구간)"],"portfolio":null,"technical":{"macd":-0.3200172937386294,"grade":"D","trend":"하락","atr_14":0.2117357142857143,"rsi_14":29.26829268292684,"sma_20":3.97525,"sma_60":4.396916666666668,"comment":"하락 추세, RSI 29","analysis":"RSI(14) 29.3로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-0.32)가 시그널선(-0.27)을 하회합니다(데드크로스). 현재가가 SMA20(4)과 SMA60(4) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 3~5 (현재 위치 22%).","bb_lower":3.097209710491597,"bb_upper":4.8532902895084025,"macd_signal":-0.2735961641358086},"change_pct":-0.29,"chart_data":[{"date":"2025-09-11","open":17.91,"high":20.39,"low":12.06,"close":13.0,"volume":577805,"rsi_14":81.15,"sma_20":10.96,"sma_60":10.77,"sma_120":10.69},{"date":"2025-09-12","open":16.95,"high":17.98,"low":10.35,"close":13.26,"volume":1069127,"rsi_14":82.4,"sma_20":11.09,"sma_60":10.81,"sma_120":10.71},{"date":"2025-09-15","open":14.64,"high":18.9,"low":13.52,"close":16.0,"volume":1169646,"rsi_14":89.53,"sma_20":11.35,"sma_60":10.9,"sma_120":10.76},{"date":"2025-09-16","open":17.5,"high":18.0,"low":12.02,"close":13.01,"volume":1039831,"rsi_14":61.34,"sma_20":11.46,"sma_60":10.94,"sma_120":10.78},{"date":"2025-09-17","open":13.06,"high":13.34,"low":7.67,"close":8.81,"volume":2906977,"rsi_14":42.69,"sma_20":11.37,"sma_60":10.91,"sma_120":10.76},{"date":"2025-09-18","open":9.05,"high":9.5,"low":6.75,"close":6.93,"volume":1702345,"rsi_14":36.62,"sma_20":11.18,"sma_60":10.85,"sma_120":10.73},{"date":"2025-09-19","open":7.0,"high":7.09,"low":5.92,"close":6.0,"volume":1399369,"rsi_14":32.55,"sma_20":10.94,"sma_60":10.77,"sma_120":10.69},{"date":"2025-09-22","open":6.5,"high":6.97,"low":5.75,"close":5.79,"volume":1224854,"rsi_14":33.35,"sma_20":10.7,"sma_60":10.69,"sma_120":10.65},{"date":"2025-09-23","open":5.9,"high":5.98,"low":4.52,"close":5.0,"volume":2316930,"rsi_14":31.73,"sma_20":10.41,"sma_60":10.6,"sma_120":10.61},{"date":"2025-09-24","open":5.0,"high":5.05,"low":4.35,"close":4.36,"volume":1111867,"rsi_14":30.63,"sma_20":10.08,"sma_60":10.49,"sma_120":10.56},{"date":"2025-09-25","open":4.36,"high":4.45,"low":3.98,"close":4.0,"volume":1279858,"rsi_14":29.99,"sma_20":9.74,"sma_60":10.38,"sma_120":10.5},{"date":"2025-09-26","open":3.98,"high":4.2,"low":3.77,"close":3.96,"volume":1267008,"rsi_14":29.92,"sma_20":9.39,"sma_60":10.27,"sma_120":10.44},{"date":"2025-09-29","open":4.37,"high":5.73,"low":4.29,"close":5.54,"volume":2869088,"rsi_14":35.82,"sma_20":9.09,"sma_60":10.19,"sma_120":10.4},{"date":"2025-09-30","open":5.27,"high":5.82,"low":5.21,"close":5.81,"volume":1012342,"rsi_14":36.73,"sma_20":8.83,"sma_60":10.1,"sma_120":10.36},{"date":"2025-10-01","open":5.94,"high":8.16,"low":5.93,"close":7.76,"volume":3099417,"rsi_14":36.09,"sma_20":8.68,"sma_60":10.06,"sma_120":10.34},{"date":"2025-10-02","open":9.76,"high":9.85,"low":8.63,"close":9.32,"volume":6874252,"rsi_14":40.22,"sma_20":8.6,"sma_60":10.03,"sma_120":10.33},{"date":"2025-10-03","open":9.59,"high":9.67,"low":8.51,"close":8.59,"volume":2443793,"rsi_14":29.56,"sma_20":8.49,"sma_60":10.0,"sma_120":10.31},{"date":"2025-10-06","open":8.6,"high":8.8,"low":7.75,"close":8.31,"volume":1354557,"rsi_14":34.76,"sma_20":8.36,"sma_60":9.96,"sma_120":10.29},{"date":"2025-10-07","open":8.15,"high":8.26,"low":7.39,"close":7.49,"volume":1018915,"rsi_14":44.52,"sma_20":8.19,"sma_60":9.91,"sma_120":10.27},{"date":"2025-10-08","open":7.38,"high":7.54,"low":6.77,"close":6.89,"volume":1252153,"rsi_14":49.81,"sma_20":7.99,"sma_60":9.85,"sma_120":10.24},{"date":"2025-10-09","open":6.78,"high":6.98,"low":6.59,"close":6.91,"volume":852374,"rsi_14":54.62,"sma_20":7.69,"sma_60":9.78,"sma_120":10.21},{"date":"2025-10-10","open":6.93,"high":6.99,"low":6.4,"close":6.61,"volume":986384,"rsi_14":54.12,"sma_20":7.35,"sma_60":9.72,"sma_120":10.17},{"date":"2025-10-13","open":6.75,"high":6.88,"low":6.42,"close":6.67,"volume":502128,"rsi_14":59.07,"sma_20":6.89,"sma_60":9.65,"sma_120":10.14},{"date":"2025-10-14","open":6.62,"high":7.47,"low":6.35,"close":7.4,"volume":782752,"rsi_14":66.34,"sma_20":6.61,"sma_60":9.59,"sma_120":10.11},{"date":"2025-10-15","open":7.58,"high":7.58,"low":6.85,"close":6.97,"volume":746596,"rsi_14":65.85,"sma_20":6.52,"sma_60":9.53,"sma_120":10.08},{"date":"2025-10-16","open":6.96,"high":7.05,"low":6.67,"close":6.81,"volume":382934,"rsi_14":65.02,"sma_20":6.51,"sma_60":9.47,"sma_120":10.05},{"date":"2025-10-17","open":6.93,"high":7.25,"low":6.82,"close":6.99,"volume":814289,"rsi_14":58.96,"sma_20":6.56,"sma_60":9.41,"sma_120":10.02},{"date":"2025-10-20","open":7.0,"high":7.36,"low":6.9,"close":7.36,"volume":501006,"rsi_14":59.46,"sma_20":6.64,"sma_60":9.35,"sma_120":9.99},{"date":"2025-10-21","open":7.35,"high":7.35,"low":6.98,"close":7.15,"volume":522126,"rsi_14":45.27,"sma_20":6.75,"sma_60":9.29,"sma_120":9.97},{"date":"2025-10-22","open":7.0,"high":7.17,"low":6.82,"close":6.83,"volume":343758,"rsi_14":26.1,"sma_20":6.87,"sma_60":9.23,"sma_120":9.93},{"date":"2025-10-23","open":6.93,"high":7.05,"low":6.81,"close":6.93,"volume":412564,"rsi_14":31.88,"sma_20":7.02,"sma_60":9.16,"sma_120":9.9},{"date":"2025-10-24","open":6.99,"high":7.0,"low":6.6,"close":6.83,"volume":297276,"rsi_14":33.18,"sma_20":7.16,"sma_60":9.1,"sma_120":9.87},{"date":"2025-10-27","open":6.88,"high":6.9,"low":6.53,"close":6.69,"volume":307513,"rsi_14":39.25,"sma_20":7.22,"sma_60":9.03,"sma_120":9.84},{"date":"2025-10-28","open":6.71,"high":6.8,"low":6.34,"close":6.45,"volume":462245,"rsi_14":43.45,"sma_20":7.25,"sma_60":8.96,"sma_120":9.8},{"date":"2025-10-29","open":6.5,"high":6.58,"low":6.2,"close":6.33,"volume":513597,"rsi_14":41.62,"sma_20":7.18,"sma_60":8.89,"sma_120":9.77},{"date":"2025-10-30","open":6.3,"high":6.37,"low":5.95,"close":6.25,"volume":550771,"rsi_14":44.44,"sma_20":7.02,"sma_60":8.81,"sma_120":9.73},{"date":"2025-10-31","open":6.3,"high":6.55,"low":5.9,"close":6.4,"volume":564113,"rsi_14":45.95,"sma_20":6.91,"sma_60":8.74,"sma_120":9.7},{"date":"2025-11-03","open":6.64,"high":6.78,"low":6.24,"close":6.59,"volume":347062,"rsi_14":35.48,"sma_20":6.83,"sma_60":8.67,"sma_120":9.66},{"date":"2025-11-04","open":6.39,"high":6.55,"low":6.13,"close":6.17,"volume":175354,"rsi_14":35.61,"sma_20":6.76,"sma_60":8.6,"sma_120":9.63},{"date":"2025-11-05","open":6.3,"high":6.62,"low":6.0,"close":6.54,"volume":264202,"rsi_14":45.48,"sma_20":6.74,"sma_60":8.53,"sma_120":9.59},{"date":"2025-11-06","open":6.26,"high":6.64,"low":6.16,"close":6.42,"volume":540709,"rsi_14":40.27,"sma_20":6.72,"sma_60":8.46,"sma_120":9.56},{"date":"2025-11-07","open":6.25,"high":6.32,"low":5.92,"close":6.03,"volume":464928,"rsi_14":27.46,"sma_20":6.69,"sma_60":8.38,"sma_120":9.52},{"date":"2025-11-10","open":6.31,"high":6.34,"low":5.6,"close":5.63,"volume":689812,"rsi_14":25.8,"sma_20":6.64,"sma_60":8.29,"sma_120":9.48},{"date":"2025-11-11","open":5.76,"high":5.78,"low":5.41,"close":5.52,"volume":405001,"rsi_14":27.65,"sma_20":6.54,"sma_60":8.21,"sma_120":9.43},{"date":"2025-11-12","open":5.58,"high":5.72,"low":5.2,"close":5.36,"volume":422656,"rsi_14":23.75,"sma_20":6.46,"sma_60":8.12,"sma_120":9.39},{"date":"2025-11-13","open":5.33,"high":5.38,"low":5.08,"close":5.25,"volume":756465,"rsi_14":23.67,"sma_20":6.39,"sma_60":8.02,"sma_120":9.35},{"date":"2025-11-14","open":5.25,"high":6.02,"low":5.06,"close":5.98,"volume":1185458,"rsi_14":40.11,"sma_20":6.34,"sma_60":7.95,"sma_120":9.31},{"date":"2025-11-17","open":6.2,"high":6.75,"low":6.05,"close":6.14,"volume":880775,"rsi_14":45.58,"sma_20":6.27,"sma_60":7.87,"sma_120":9.27},{"date":"2025-11-18","open":6.05,"high":6.05,"low":5.72,"close":5.95,"volume":696387,"rsi_14":44.69,"sma_20":6.21,"sma_60":7.79,"sma_120":9.23},{"date":"2025-11-19","open":5.83,"high":6.15,"low":5.28,"close":5.28,"volume":417845,"rsi_14":38.37,"sma_20":6.14,"sma_60":7.7,"sma_120":9.19},{"date":"2025-11-20","open":5.36,"high":5.42,"low":5.1,"close":5.18,"volume":576879,"rsi_14":35.19,"sma_20":6.05,"sma_60":7.6,"sma_120":9.14},{"date":"2025-11-21","open":5.2,"high":5.25,"low":4.7,"close":5.04,"volume":1116466,"rsi_14":30.96,"sma_20":5.96,"sma_60":7.5,"sma_120":9.09},{"date":"2025-11-24","open":5.16,"high":5.28,"low":4.71,"close":4.76,"volume":749393,"rsi_14":32.06,"sma_20":5.86,"sma_60":7.39,"sma_120":9.05},{"date":"2025-11-25","open":4.79,"high":4.89,"low":4.6,"close":4.66,"volume":567252,"rsi_14":24.32,"sma_20":5.77,"sma_60":7.29,"sma_120":9.0},{"date":"2025-11-26","open":4.7,"high":4.87,"low":4.47,"close":4.74,"volume":673015,"rsi_14":26.8,"sma_20":5.69,"sma_60":7.18,"sma_120":8.95},{"date":"2025-11-28","open":4.77,"high":5.2,"low":4.65,"close":4.88,"volume":869187,"rsi_14":32.94,"sma_20":5.63,"sma_60":7.08,"sma_120":8.9},{"date":"2025-12-01","open":4.75,"high":4.78,"low":4.41,"close":4.41,"volume":843254,"rsi_14":32.27,"sma_20":5.53,"sma_60":6.98,"sma_120":8.85},{"date":"2025-12-02","open":4.42,"high":4.44,"low":4.25,"close":4.37,"volume":767381,"rsi_14":32.94,"sma_20":5.42,"sma_60":6.87,"sma_120":8.79},{"date":"2025-12-03","open":4.38,"high":4.5,"low":4.2,"close":4.48,"volume":722183,"rsi_14":36.75,"sma_20":5.33,"sma_60":6.76,"sma_120":8.74},{"date":"2025-12-04","open":4.74,"high":5.42,"low":4.72,"close":5.14,"volume":1687093,"rsi_14":48.58,"sma_20":5.26,"sma_60":6.67,"sma_120":8.7},{"date":"2025-12-05","open":5.07,"high":5.2,"low":4.82,"close":5.0,"volume":815392,"rsi_14":35.06,"sma_20":5.19,"sma_60":6.53,"sma_120":8.65},{"date":"2025-12-08","open":5.0,"high":5.19,"low":4.74,"close":5.12,"volume":1206497,"rsi_14":34.26,"sma_20":5.14,"sma_60":6.4,"sma_120":8.61},{"date":"2025-12-09","open":5.14,"high":5.33,"low":5.03,"close":5.32,"volume":910737,"rsi_14":40.31,"sma_20":5.13,"sma_60":6.22,"sma_120":8.56},{"date":"2025-12-10","open":5.23,"high":5.62,"low":5.05,"close":5.28,"volume":1309594,"rsi_14":50.0,"sma_20":5.12,"sma_60":6.09,"sma_120":8.52},{"date":"2025-12-11","open":5.31,"high":5.43,"low":5.1,"close":5.22,"volume":947528,"rsi_14":50.78,"sma_20":5.11,"sma_60":6.03,"sma_120":8.47},{"date":"2025-12-12","open":5.18,"high":5.3,"low":4.9,"close":5.07,"volume":707673,"rsi_14":50.58,"sma_20":5.1,"sma_60":6.0,"sma_120":8.42},{"date":"2025-12-15","open":5.08,"high":5.4,"low":5.05,"close":5.07,"volume":1180824,"rsi_14":56.71,"sma_20":5.06,"sma_60":5.98,"sma_120":8.38},{"date":"2025-12-16","open":5.15,"high":5.29,"low":5.03,"close":5.25,"volume":967610,"rsi_14":62.34,"sma_20":5.01,"sma_60":5.97,"sma_120":8.33},{"date":"2025-12-17","open":5.24,"high":5.34,"low":5.0,"close":5.0,"volume":891888,"rsi_14":55.08,"sma_20":4.96,"sma_60":5.97,"sma_120":8.29},{"date":"2025-12-18","open":5.15,"high":5.56,"low":5.14,"close":5.26,"volume":1495476,"rsi_14":57.09,"sma_20":4.96,"sma_60":5.99,"sma_120":8.24},{"date":"2025-12-19","open":5.31,"high":5.67,"low":5.2,"close":5.39,"volume":6213318,"rsi_14":70.94,"sma_20":4.97,"sma_60":6.01,"sma_120":8.2},{"date":"2025-12-22","open":5.5,"high":5.62,"low":4.85,"close":4.96,"volume":1206110,"rsi_14":60.81,"sma_20":4.97,"sma_60":6.03,"sma_120":8.15},{"date":"2025-12-23","open":5.1,"high":5.14,"low":4.85,"close":4.95,"volume":764891,"rsi_14":58.94,"sma_20":4.98,"sma_60":6.02,"sma_120":8.1},{"date":"2025-12-24","open":5.0,"high":5.06,"low":4.9,"close":5.04,"volume":252034,"rsi_14":47.57,"sma_20":5.0,"sma_60":6.01,"sma_120":8.06},{"date":"2025-12-26","open":5.0,"high":5.09,"low":4.82,"close":4.82,"volume":684484,"rsi_14":45.79,"sma_20":5.0,"sma_60":5.96,"sma_120":8.01},{"date":"2025-12-29","open":4.79,"high":4.9,"low":4.7,"close":4.71,"volume":622719,"rsi_14":40.38,"sma_20":4.99,"sma_60":5.88,"sma_120":7.96},{"date":"2025-12-30","open":4.72,"high":4.84,"low":4.66,"close":4.67,"volume":585156,"rsi_14":33.5,"sma_20":5.01,"sma_60":5.82,"sma_120":7.91},{"date":"2025-12-31","open":4.68,"high":4.73,"low":4.51,"close":4.67,"volume":896160,"rsi_14":34.2,"sma_20":5.02,"sma_60":5.75,"sma_120":7.86},{"date":"2026-01-02","open":4.71,"high":4.86,"low":4.53,"close":4.83,"volume":638981,"rsi_14":40.39,"sma_20":5.04,"sma_60":5.71,"sma_120":7.81},{"date":"2026-01-05","open":4.86,"high":4.95,"low":4.66,"close":4.66,"volume":603990,"rsi_14":40.0,"sma_20":5.01,"sma_60":5.67,"sma_120":7.76},{"date":"2026-01-06","open":4.6,"high":4.66,"low":4.26,"close":4.31,"volume":1421215,"rsi_14":34.17,"sma_20":4.98,"sma_60":5.63,"sma_120":7.71},{"date":"2026-01-07","open":4.35,"high":4.4,"low":4.14,"close":4.21,"volume":688150,"rsi_14":27.59,"sma_20":4.93,"sma_60":5.59,"sma_120":7.65},{"date":"2026-01-08","open":4.19,"high":4.26,"low":4.13,"close":4.15,"volume":671904,"rsi_14":30.05,"sma_20":4.88,"sma_60":5.55,"sma_120":7.6},{"date":"2026-01-09","open":4.18,"high":4.27,"low":4.06,"close":4.21,"volume":507096,"rsi_14":22.8,"sma_20":4.82,"sma_60":5.49,"sma_120":7.54},{"date":"2026-01-12","open":4.23,"high":4.31,"low":4.02,"close":4.31,"volume":559269,"rsi_14":21.58,"sma_20":4.78,"sma_60":5.45,"sma_120":7.49},{"date":"2026-01-13","open":4.31,"high":4.34,"low":4.13,"close":4.18,"volume":514372,"rsi_14":25.62,"sma_20":4.73,"sma_60":5.41,"sma_120":7.44},{"date":"2026-01-14","open":4.15,"high":4.33,"low":4.06,"close":4.2,"volume":658689,"rsi_14":26.71,"sma_20":4.69,"sma_60":5.36,"sma_120":7.38},{"date":"2026-01-15","open":4.21,"high":4.36,"low":4.05,"close":4.35,"volume":1012670,"rsi_14":29.34,"sma_20":4.64,"sma_60":5.31,"sma_120":7.33},{"date":"2026-01-16","open":4.36,"high":4.36,"low":4.14,"close":4.23,"volume":523748,"rsi_14":31.21,"sma_20":4.61,"sma_60":5.26,"sma_120":7.28},{"date":"2026-01-20","open":4.18,"high":4.58,"low":4.14,"close":4.45,"volume":797505,"rsi_14":42.26,"sma_20":4.56,"sma_60":5.22,"sma_120":7.22},{"date":"2026-01-21","open":4.47,"high":4.64,"low":4.32,"close":4.44,"volume":445823,"rsi_14":43.03,"sma_20":4.52,"sma_60":5.18,"sma_120":7.17},{"date":"2026-01-22","open":4.58,"high":4.69,"low":4.52,"close":4.55,"volume":564902,"rsi_14":46.59,"sma_20":4.5,"sma_60":5.14,"sma_120":7.12},{"date":"2026-01-23","open":4.55,"high":4.64,"low":4.29,"close":4.32,"volume":423900,"rsi_14":36.07,"sma_20":4.47,"sma_60":5.1,"sma_120":7.07},{"date":"2026-01-26","open":4.34,"high":4.37,"low":4.15,"close":4.2,"volume":627300,"rsi_14":37.08,"sma_20":4.42,"sma_60":5.06,"sma_120":7.01},{"date":"2026-01-27","open":4.2,"high":4.25,"low":4.15,"close":4.18,"volume":429200,"rsi_14":45.52,"sma_20":4.39,"sma_60":5.03,"sma_120":6.96},{"date":"2026-01-28","open":4.19,"high":4.24,"low":4.04,"close":4.06,"volume":505500,"rsi_14":44.9,"sma_20":4.36,"sma_60":4.99,"sma_120":6.9},{"date":"2026-01-29","open":4.04,"high":4.09,"low":3.87,"close":4.04,"volume":1021700,"rsi_14":46.15,"sma_20":4.33,"sma_60":4.95,"sma_120":6.85},{"date":"2026-01-30","open":4.0,"high":4.09,"low":3.85,"close":3.94,"volume":835900,"rsi_14":40.82,"sma_20":4.29,"sma_60":4.91,"sma_120":6.79},{"date":"2026-02-02","open":3.9,"high":3.99,"low":3.77,"close":3.78,"volume":648500,"rsi_14":32.68,"sma_20":4.24,"sma_60":4.87,"sma_120":6.73},{"date":"2026-02-03","open":3.77,"high":3.78,"low":3.47,"close":3.56,"volume":1423500,"rsi_14":30.86,"sma_20":4.18,"sma_60":4.82,"sma_120":6.67},{"date":"2026-02-04","open":3.54,"high":3.67,"low":3.18,"close":3.25,"volume":1100900,"rsi_14":25.13,"sma_20":4.13,"sma_60":4.77,"sma_120":6.61},{"date":"2026-02-05","open":3.26,"high":3.26,"low":2.99,"close":3.03,"volume":942400,"rsi_14":16.67,"sma_20":4.07,"sma_60":4.72,"sma_120":6.55},{"date":"2026-02-06","open":3.06,"high":3.51,"low":3.03,"close":3.39,"volume":1030200,"rsi_14":31.08,"sma_20":4.03,"sma_60":4.68,"sma_120":6.49},{"date":"2026-02-09","open":3.38,"high":3.53,"low":3.2,"close":3.51,"volume":628459,"rsi_14":25.0,"sma_20":4.42,"sma_60":5.09,"sma_120":7.06},{"date":"2026-02-10","open":3.5,"high":3.96,"low":3.48,"close":3.75,"volume":778657,"rsi_14":33.46,"sma_20":4.36,"sma_60":5.04,"sma_120":7.0},{"date":"2026-02-11","open":3.76,"high":3.79,"low":3.38,"close":3.56,"volume":743758,"rsi_14":35.34,"sma_20":4.3,"sma_60":5.0,"sma_120":6.94},{"date":"2026-02-12","open":3.54,"high":3.6,"low":3.21,"close":3.22,"volume":463188,"rsi_14":32.38,"sma_20":4.22,"sma_60":4.95,"sma_120":6.88},{"date":"2026-02-13","open":3.21,"high":3.35,"low":3.2,"close":3.27,"volume":587918,"rsi_14":34.29,"sma_20":4.15,"sma_60":4.9,"sma_120":6.82},{"date":"2026-02-17","open":3.31,"high":3.35,"low":3.13,"close":3.18,"volume":683984,"rsi_14":31.75,"sma_20":4.08,"sma_60":4.84,"sma_120":6.76},{"date":"2026-02-18","open":3.17,"high":3.43,"low":3.15,"close":3.38,"volume":814300,"rsi_14":37.17,"sma_20":3.73,"sma_60":4.42,"sma_120":6.06},{"date":"2026-02-19","open":3.34,"high":3.5,"low":3.25,"close":3.44,"volume":724800,"rsi_14":38.85,"sma_20":3.68,"sma_60":4.39,"sma_120":6.0},{"date":"2026-02-20","open":3.41,"high":3.7,"low":3.39,"close":3.51,"volume":591895,"rsi_14":41.92,"sma_20":3.63,"sma_60":4.36,"sma_120":5.93},{"date":"2026-02-23","open":3.46,"high":3.53,"low":3.21,"close":3.3,"volume":497500,"rsi_14":41.14,"sma_20":3.58,"sma_60":4.34,"sma_120":5.87},{"date":"2026-02-24","open":3.34,"high":3.37,"low":3.2,"close":3.26,"volume":584868,"rsi_14":35.36,"sma_20":3.94,"sma_60":4.74,"sma_120":6.63},{"date":"2026-02-25","open":3.36,"high":3.78,"low":3.32,"close":3.63,"volume":1032541,"rsi_14":42.2,"sma_20":3.91,"sma_60":4.69,"sma_120":6.57},{"date":"2026-02-26","open":3.65,"high":3.9,"low":3.61,"close":3.86,"volume":970918,"rsi_14":43.15,"sma_20":3.89,"sma_60":4.66,"sma_120":6.52},{"date":"2026-02-27","open":3.81,"high":4.0,"low":3.73,"close":3.92,"volume":893684,"rsi_14":45.77,"sma_20":3.88,"sma_60":4.63,"sma_120":6.46},{"date":"2026-03-02","open":3.85,"high":4.16,"low":3.76,"close":4.14,"volume":1023286,"rsi_14":45.69,"sma_20":3.88,"sma_60":4.6,"sma_120":6.41},{"date":"2026-03-03","open":4.02,"high":4.31,"low":3.91,"close":4.2,"volume":627932,"rsi_14":46.57,"sma_20":3.87,"sma_60":4.59,"sma_120":6.35},{"date":"2026-03-04","open":4.22,"high":4.55,"low":4.16,"close":4.43,"volume":944051,"rsi_14":48.48,"sma_20":3.88,"sma_60":4.57,"sma_120":6.3},{"date":"2026-03-05","open":4.39,"high":4.42,"low":4.11,"close":4.27,"volume":751796,"rsi_14":62.78,"sma_20":3.88,"sma_60":4.54,"sma_120":6.24},{"date":"2026-03-06","open":4.16,"high":4.55,"low":4.1,"close":4.44,"volume":665651,"rsi_14":61.93,"sma_20":3.89,"sma_60":4.51,"sma_120":6.19},{"date":"2026-03-09","open":4.37,"high":4.53,"low":4.23,"close":4.52,"volume":727314,"rsi_14":67.77,"sma_20":3.9,"sma_60":4.49,"sma_120":6.14},{"date":"2026-03-10","open":4.53,"high":4.55,"low":4.27,"close":4.32,"volume":507766,"rsi_14":70.88,"sma_20":3.9,"sma_60":4.47,"sma_120":6.09},{"date":"2026-03-11","open":4.4,"high":4.44,"low":4.3,"close":4.34,"volume":329237,"rsi_14":70.77,"sma_20":3.89,"sma_60":4.46,"sma_120":6.03},{"date":"2026-03-12","open":4.27,"high":4.47,"low":4.09,"close":4.46,"volume":962587,"rsi_14":75.19,"sma_20":3.89,"sma_60":4.45,"sma_120":5.98},{"date":"2026-03-13","open":4.15,"high":4.28,"low":3.65,"close":3.7,"volume":1637409,"rsi_14":56.76,"sma_20":3.88,"sma_60":4.15,"sma_120":5.07},{"date":"2026-03-16","open":3.71,"high":4.01,"low":3.7,"close":3.85,"volume":749646,"rsi_14":60.0,"sma_20":3.91,"sma_60":4.13,"sma_120":5.05},{"date":"2026-03-17","open":3.84,"high":3.94,"low":3.45,"close":3.49,"volume":1055206,"rsi_14":47.43,"sma_20":3.9,"sma_60":4.4,"sma_120":5.79},{"date":"2026-03-18","open":3.45,"high":3.48,"low":3.23,"close":3.31,"volume":1362658,"rsi_14":40.87,"sma_20":3.91,"sma_60":4.37,"sma_120":5.73},{"date":"2026-03-19","open":3.25,"high":3.27,"low":3.02,"close":3.04,"volume":1207478,"rsi_14":36.11,"sma_20":3.89,"sma_60":4.35,"sma_120":5.66},{"date":"2026-03-20","open":3.07,"high":3.23,"low":2.97,"close":3.16,"volume":851591,"rsi_14":34.09,"sma_20":3.89,"sma_60":4.33,"sma_120":5.6},{"date":"2026-03-23","open":3.18,"high":3.4,"low":3.13,"close":3.3,"volume":792243,"rsi_14":35.86,"sma_20":3.88,"sma_60":4.31,"sma_120":5.54},{"date":"2026-03-24","open":3.36,"high":3.36,"low":3.11,"close":3.13,"volume":435721,"rsi_14":28.96,"sma_20":3.88,"sma_60":4.28,"sma_120":5.47},{"date":"2026-03-25","open":3.17,"high":3.31,"low":3.08,"close":3.31,"volume":599601,"rsi_14":34.31,"sma_20":3.86,"sma_60":4.25,"sma_120":5.39},{"date":"2026-03-26","open":3.25,"high":3.38,"low":3.14,"close":3.19,"volume":584889,"rsi_14":29.28,"sma_20":3.83,"sma_60":4.22,"sma_120":5.31},{"date":"2026-03-27","open":3.14,"high":3.24,"low":3.06,"close":3.13,"volume":680455,"rsi_14":26.61,"sma_20":3.79,"sma_60":4.18,"sma_120":5.2},{"date":"2026-03-30","open":3.1,"high":3.24,"low":3.09,"close":3.15,"volume":538708,"rsi_14":29.23,"sma_20":3.74,"sma_60":4.15,"sma_120":5.12},{"date":"2026-03-31","open":3.2,"high":3.23,"low":3.02,"close":3.05,"volume":784383,"rsi_14":27.26,"sma_20":3.68,"sma_60":4.11,"sma_120":5.07},{"date":"2026-04-01","open":3.04,"high":3.09,"low":2.91,"close":3.0,"volume":638616,"rsi_14":22.14,"sma_20":3.61,"sma_60":4.08,"sma_120":5.04},{"date":"2026-04-02","open":2.92,"high":3.04,"low":2.88,"close":2.99,"volume":623936,"rsi_14":31.44,"sma_20":3.55,"sma_60":4.04,"sma_120":5.01},{"date":"2026-04-06","open":2.98,"high":3.12,"low":2.98,"close":2.99,"volume":510155,"rsi_14":26.26,"sma_20":3.48,"sma_60":4.0,"sma_120":4.99},{"date":"2026-04-07","open":2.98,"high":3.12,"low":2.9,"close":2.93,"volume":568191,"rsi_14":30.87,"sma_20":3.39,"sma_60":3.97,"sma_120":4.97},{"date":"2026-04-08","open":3.02,"high":3.04,"low":2.83,"close":2.87,"volume":1143407,"rsi_14":33.58,"sma_20":3.32,"sma_60":3.93,"sma_120":4.96},{"date":"2026-04-09","open":2.83,"high":2.9,"low":2.7,"close":2.87,"volume":1026447,"rsi_14":42.47,"sma_20":3.25,"sma_60":3.89,"sma_120":4.95},{"date":"2026-04-10","open":2.26,"high":2.3,"low":2.04,"close":2.18,"volume":11957957,"rsi_14":20.3,"sma_20":3.13,"sma_60":3.84,"sma_120":4.93},{"date":"2026-04-13","open":2.11,"high":2.23,"low":2.1,"close":2.18,"volume":2972571,"rsi_14":13.16,"sma_20":3.06,"sma_60":3.79,"sma_120":4.91},{"date":"2026-04-14","open":2.2,"high":2.3,"low":2.16,"close":2.3,"volume":2530355,"rsi_14":21.23,"sma_20":2.98,"sma_60":3.75,"sma_120":4.88},{"date":"2026-04-15","open":2.35,"high":2.43,"low":2.22,"close":2.43,"volume":2229045,"rsi_14":18.15,"sma_20":2.92,"sma_60":3.71,"sma_120":4.83},{"date":"2026-04-16","open":2.5,"high":2.5,"low":2.37,"close":2.5,"volume":1507385,"rsi_14":23.7,"sma_20":2.88,"sma_60":3.67,"sma_120":4.78},{"date":"2026-04-17","open":2.58,"high":2.83,"low":2.55,"close":2.62,"volume":2414382,"rsi_14":32.4,"sma_20":2.86,"sma_60":3.64,"sma_120":4.73},{"date":"2026-04-20","open":2.65,"high":2.75,"low":2.59,"close":2.63,"volume":1364826,"rsi_14":31.21,"sma_20":2.84,"sma_60":3.6,"sma_120":4.68},{"date":"2026-04-21","open":2.69,"high":2.7,"low":2.45,"close":2.47,"volume":1509061,"rsi_14":30.72,"sma_20":2.8,"sma_60":3.56,"sma_120":4.64},{"date":"2026-04-22","open":2.51,"high":2.58,"low":2.33,"close":2.34,"volume":1862406,"rsi_14":28.85,"sma_20":2.76,"sma_60":3.53,"sma_120":4.6},{"date":"2026-04-23","open":2.35,"high":2.4,"low":2.27,"close":2.36,"volume":2000778,"rsi_14":29.49,"sma_20":2.71,"sma_60":3.49,"sma_120":4.56},{"date":"2026-04-24","open":2.4,"high":2.56,"low":2.33,"close":2.52,"volume":1230042,"rsi_14":35.48,"sma_20":2.67,"sma_60":3.46,"sma_120":4.53},{"date":"2026-04-27","open":2.5,"high":2.74,"low":2.48,"close":2.61,"volume":1393733,"rsi_14":40.74,"sma_20":2.65,"sma_60":3.44,"sma_120":4.49},{"date":"2026-04-28","open":2.6,"high":2.64,"low":2.4,"close":2.42,"volume":796102,"rsi_14":37.99,"sma_20":2.61,"sma_60":3.41,"sma_120":4.45},{"date":"2026-04-29","open":2.39,"high":2.57,"low":2.39,"close":2.56,"volume":1421352,"rsi_14":42.36,"sma_20":2.59,"sma_60":3.26,"sma_120":4.07},{"date":"2026-04-30","open":2.52,"high":2.64,"low":2.48,"close":2.57,"volume":1414399,"rsi_14":64.44,"sma_20":2.57,"sma_60":3.25,"sma_120":4.03},{"date":"2026-05-01","open":2.82,"high":3.15,"low":2.77,"close":3.15,"volume":3780528,"rsi_14":75.13,"sma_20":2.58,"sma_60":3.24,"sma_120":4.01},{"date":"2026-05-04","open":3.13,"high":3.2,"low":2.98,"close":3.03,"volume":1461037,"rsi_14":68.91,"sma_20":2.58,"sma_60":3.24,"sma_120":3.98},{"date":"2026-05-05","open":3.05,"high":3.17,"low":2.88,"close":3.15,"volume":1841666,"rsi_14":68.75,"sma_20":2.59,"sma_60":3.24,"sma_120":3.96},{"date":"2026-05-06","open":3.1,"high":3.12,"low":2.97,"close":3.04,"volume":1239755,"rsi_14":63.78,"sma_20":2.6,"sma_60":3.23,"sma_120":3.94},{"date":"2026-05-07","open":3.04,"high":3.06,"low":2.73,"close":2.99,"volume":1531099,"rsi_14":59.79,"sma_20":2.6,"sma_60":3.22,"sma_120":3.92},{"date":"2026-05-08","open":2.98,"high":3.35,"low":2.94,"close":3.35,"volume":2116825,"rsi_14":66.07,"sma_20":2.66,"sma_60":3.22,"sma_120":3.9},{"date":"2026-05-11","open":3.33,"high":3.4,"low":3.01,"close":3.04,"volume":1628764,"rsi_14":61.92,"sma_20":2.7,"sma_60":3.21,"sma_120":3.88},{"date":"2026-05-12","open":3.02,"high":3.15,"low":2.93,"close":3.02,"volume":1203817,"rsi_14":64.91,"sma_20":2.74,"sma_60":3.21,"sma_120":3.85},{"date":"2026-05-13","open":2.96,"high":3.0,"low":2.83,"close":2.86,"volume":916764,"rsi_14":60.33,"sma_20":2.76,"sma_60":3.2,"sma_120":3.83},{"date":"2026-05-14","open":2.84,"high":2.91,"low":2.73,"close":2.83,"volume":901266,"rsi_14":56.77,"sma_20":2.78,"sma_60":3.19,"sma_120":3.81},{"date":"2026-05-15","open":2.79,"high":2.85,"low":2.7,"close":2.7,"volume":1037094,"rsi_14":51.93,"sma_20":2.78,"sma_60":3.18,"sma_120":3.79},{"date":"2026-05-18","open":2.67,"high":2.76,"low":2.56,"close":2.67,"volume":1023859,"rsi_14":55.76,"sma_20":2.78,"sma_60":3.17,"sma_120":3.77},{"date":"2026-05-19","open":2.65,"high":2.67,"low":2.54,"close":2.54,"volume":711326,"rsi_14":49.54,"sma_20":2.79,"sma_60":3.16,"sma_120":3.75},{"date":"2026-05-20","open":2.53,"high":2.56,"low":2.36,"close":2.49,"volume":2029534,"rsi_14":48.18,"sma_20":2.8,"sma_60":3.14,"sma_120":3.73},{"date":"2026-05-21","open":2.45,"high":2.62,"low":2.42,"close":2.62,"volume":1283812,"rsi_14":34.86,"sma_20":2.81,"sma_60":3.13,"sma_120":3.71},{"date":"2026-05-22","open":2.66,"high":2.85,"low":2.65,"close":2.84,"volume":1463612,"rsi_14":44.86,"sma_20":2.82,"sma_60":3.11,"sma_120":3.7},{"date":"2026-05-26","open":2.81,"high":2.91,"low":2.69,"close":2.76,"volume":1260064,"rsi_14":39.23,"sma_20":2.83,"sma_60":3.09,"sma_120":3.68},{"date":"2026-05-27","open":2.7,"high":2.86,"low":2.69,"close":2.79,"volume":672112,"rsi_14":42.77,"sma_20":2.85,"sma_60":3.07,"sma_120":3.67},{"date":"2026-05-28","open":2.79,"high":2.89,"low":2.78,"close":2.83,"volume":531675,"rsi_14":45.35,"sma_20":2.86,"sma_60":3.04,"sma_120":3.65},{"date":"2026-05-29","open":2.82,"high":2.85,"low":2.74,"close":2.77,"volume":553187,"rsi_14":29.58,"sma_20":2.87,"sma_60":3.02,"sma_120":3.63},{"date":"2026-06-01","open":2.75,"high":2.89,"low":2.73,"close":2.79,"volume":1500769,"rsi_14":38.94,"sma_20":2.86,"sma_60":2.99,"sma_120":3.62},{"date":"2026-06-02","open":2.75,"high":2.91,"low":2.72,"close":2.86,"volume":863759,"rsi_14":43.22,"sma_20":2.85,"sma_60":2.97,"sma_120":3.6},{"date":"2026-06-03","open":2.79,"high":2.79,"low":2.66,"close":2.67,"volume":850983,"rsi_14":42.15,"sma_20":2.82,"sma_60":2.94,"sma_120":3.58},{"date":"2026-06-04","open":2.7,"high":3.15,"low":2.69,"close":3.08,"volume":2346142,"rsi_14":57.86,"sma_20":2.82,"sma_60":2.91,"sma_120":3.56},{"date":"2026-06-05","open":3.06,"high":3.1,"low":2.71,"close":2.74,"volume":1184709,"rsi_14":51.11,"sma_20":2.81,"sma_60":2.89,"sma_120":3.54},{"date":"2026-06-08","open":2.76,"high":2.93,"low":2.67,"close":2.79,"volume":1054638,"rsi_14":53.3,"sma_20":2.78,"sma_60":2.86,"sma_120":3.52},{"date":"2026-06-09","open":2.75,"high":2.97,"low":2.75,"close":2.85,"volume":1095882,"rsi_14":58.86,"sma_20":2.77,"sma_60":2.85,"sma_120":3.5},{"date":"2026-06-10","open":2.79,"high":2.9,"low":2.76,"close":2.84,"volume":679019,"rsi_14":60.23,"sma_20":2.77,"sma_60":2.83,"sma_120":3.48},{"date":"2026-06-11","open":2.8,"high":2.98,"low":2.78,"close":2.92,"volume":934815,"rsi_14":59.04,"sma_20":2.77,"sma_60":2.82,"sma_120":3.46},{"date":"2026-06-12","open":2.9,"high":2.97,"low":2.79,"close":2.9,"volume":748370,"rsi_14":52.05,"sma_20":2.77,"sma_60":2.81,"sma_120":3.44},{"date":"2026-06-15","open":2.94,"high":3.3,"low":2.94,"close":3.21,"volume":2067599,"rsi_14":63.31,"sma_20":2.8,"sma_60":2.81,"sma_120":3.42},{"date":"2026-06-16","open":3.2,"high":3.31,"low":3.15,"close":3.16,"volume":1044916,"rsi_14":60.82,"sma_20":2.82,"sma_60":2.81,"sma_120":3.41},{"date":"2026-06-17","open":3.18,"high":3.33,"low":3.13,"close":3.14,"volume":1060538,"rsi_14":59.17,"sma_20":2.85,"sma_60":2.81,"sma_120":3.39},{"date":"2026-06-18","open":3.16,"high":3.22,"low":3.11,"close":3.2,"volume":1334327,"rsi_14":62.72,"sma_20":2.89,"sma_60":2.81,"sma_120":3.38},{"date":"2026-06-22","open":3.19,"high":3.35,"low":3.03,"close":3.08,"volume":1025915,"rsi_14":58.1,"sma_20":2.91,"sma_60":2.81,"sma_120":3.36},{"date":"2026-06-23","open":3.02,"high":3.21,"low":2.95,"close":3.17,"volume":821495,"rsi_14":58.56,"sma_20":2.93,"sma_60":2.81,"sma_120":3.35},{"date":"2026-06-24","open":3.17,"high":3.25,"low":3.04,"close":3.16,"volume":1048119,"rsi_14":65.03,"sma_20":2.95,"sma_60":2.81,"sma_120":3.34},{"date":"2026-06-25","open":3.18,"high":3.2,"low":2.91,"close":2.93,"volume":1188495,"rsi_14":44.83,"sma_20":2.95,"sma_60":2.81,"sma_120":3.32},{"date":"2026-06-26","open":2.93,"high":3.21,"low":2.9,"close":3.21,"volume":1328593,"rsi_14":66.91,"sma_20":2.97,"sma_60":2.81,"sma_120":3.31},{"date":"2026-06-29","open":3.21,"high":3.56,"low":3.2,"close":3.56,"volume":2104947,"rsi_14":72.78,"sma_20":3.01,"sma_60":2.82,"sma_120":3.3},{"date":"2026-06-30","open":3.59,"high":3.73,"low":3.5,"close":3.67,"volume":1333889,"rsi_14":73.56,"sma_20":3.06,"sma_60":2.83,"sma_120":3.3},{"date":"2026-07-01","open":3.65,"high":3.66,"low":3.42,"close":3.54,"volume":1361422,"rsi_14":68.82,"sma_20":3.09,"sma_60":2.84,"sma_120":3.29},{"date":"2026-07-02","open":3.57,"high":3.71,"low":3.42,"close":3.54,"volume":1277388,"rsi_14":67.42,"sma_20":3.13,"sma_60":2.85,"sma_120":3.29},{"date":"2026-07-06","open":3.61,"high":3.8,"low":3.46,"close":3.53,"volume":1585902,"rsi_14":67.8,"sma_20":3.16,"sma_60":2.86,"sma_120":3.28},{"date":"2026-07-07","open":3.55,"high":3.77,"low":3.52,"close":3.67,"volume":1119633,"rsi_14":64.38,"sma_20":3.2,"sma_60":2.87,"sma_120":3.27},{"date":"2026-07-08","open":3.69,"high":3.96,"low":3.6,"close":3.88,"volume":1903290,"rsi_14":70.45,"sma_20":3.26,"sma_60":2.9,"sma_120":3.27},{"date":"2026-07-09","open":3.83,"high":4.03,"low":3.73,"close":3.96,"volume":1488035,"rsi_14":72.53,"sma_20":3.31,"sma_60":2.93,"sma_120":3.27},{"date":"2026-07-10","open":3.99,"high":4.12,"low":3.83,"close":4.0,"volume":1683085,"rsi_14":72.22,"sma_20":3.37,"sma_60":2.96,"sma_120":3.27},{"date":"2026-07-13","open":3.94,"high":4.15,"low":3.91,"close":4.05,"volume":1293623,"rsi_14":78.03,"sma_20":3.43,"sma_60":2.99,"sma_120":3.27},{"date":"2026-07-14","open":4.02,"high":4.13,"low":3.97,"close":4.09,"volume":821312,"rsi_14":77.38,"sma_20":3.49,"sma_60":3.01,"sma_120":3.26},{"date":"2026-07-15","open":4.13,"high":4.25,"low":4.07,"close":4.17,"volume":1344424,"rsi_14":78.86,"sma_20":3.54,"sma_60":3.04,"sma_120":3.26},{"date":"2026-07-16","open":4.19,"high":4.23,"low":4.08,"close":4.15,"volume":1266901,"rsi_14":89.61,"sma_20":3.58,"sma_60":3.06,"sma_120":3.26},{"date":"2026-07-17","open":4.07,"high":4.17,"low":3.98,"close":4.11,"volume":1514018,"rsi_14":84.62,"sma_20":3.63,"sma_60":3.09,"sma_120":3.26},{"date":"2026-07-20","open":4.11,"high":4.49,"low":4.11,"close":4.41,"volume":1963827,"rsi_14":83.87,"sma_20":3.69,"sma_60":3.13,"sma_120":3.33},{"date":"2026-07-21","open":4.33,"high":4.44,"low":4.2,"close":4.32,"volume":1451821,"rsi_14":77.37,"sma_20":3.76,"sma_60":3.16,"sma_120":3.33},{"date":"2026-07-22","open":4.27,"high":4.4,"low":4.12,"close":4.19,"volume":1021492,"rsi_14":76.11,"sma_20":3.81,"sma_60":3.19,"sma_120":3.33},{"date":"2026-07-23","open":4.17,"high":4.2,"low":4.0,"close":4.06,"volume":749631,"rsi_14":69.37,"sma_20":3.85,"sma_60":3.21,"sma_120":3.32},{"date":"2026-07-24","open":4.05,"high":4.11,"low":3.87,"close":4.05,"volume":1407732,"rsi_14":69.12,"sma_20":3.91,"sma_60":3.24,"sma_120":3.32},{"date":"2026-07-27","open":4.12,"high":4.4,"low":4.12,"close":4.37,"volume":1215679,"rsi_14":72.55,"sma_20":3.97,"sma_60":3.27,"sma_120":3.32},{"date":"2026-07-28","open":4.35,"high":4.37,"low":4.06,"close":4.09,"volume":1138869,"rsi_14":56.7,"sma_20":3.99,"sma_60":3.29,"sma_120":3.32},{"date":"2026-07-29","open":4.07,"high":4.2,"low":3.84,"close":3.92,"volume":1321766,"rsi_14":48.97,"sma_20":4.01,"sma_60":3.31,"sma_120":3.32},{"date":"2026-07-30","open":3.99,"high":4.14,"low":3.9,"close":4.09,"volume":687645,"rsi_14":52.2,"sma_20":4.03,"sma_60":3.32,"sma_120":3.32},{"date":"2026-07-31","open":4.03,"high":4.08,"low":3.92,"close":4.06,"volume":843732,"rsi_14":50.28,"sma_20":4.06,"sma_60":3.34,"sma_120":3.32},{"date":"2026-08-03","open":4.03,"high":4.24,"low":4.02,"close":4.21,"volume":896196,"rsi_14":53.12,"sma_20":4.09,"sma_60":3.36,"sma_120":3.3},{"date":"2026-08-04","open":4.23,"high":4.5,"low":4.19,"close":4.46,"volume":1686114,"rsi_14":57.14,"sma_20":4.13,"sma_60":3.38,"sma_120":3.3},{"date":"2026-08-05","open":4.1,"high":4.37,"low":3.99,"close":4.24,"volume":2396108,"rsi_14":51.63,"sma_20":4.15,"sma_60":3.4,"sma_120":3.31},{"date":"2026-08-06","open":4.25,"high":4.4,"low":4.13,"close":4.3,"volume":1252812,"rsi_14":54.21,"sma_20":4.17,"sma_60":3.42,"sma_120":3.32},{"date":"2026-08-07","open":4.43,"high":4.45,"low":4.25,"close":4.29,"volume":838754,"rsi_14":47.03,"sma_20":4.18,"sma_60":3.44,"sma_120":3.32},{"date":"2026-08-10","open":4.3,"high":4.38,"low":4.15,"close":4.22,"volume":986933,"rsi_14":47.38,"sma_20":4.19,"sma_60":3.46,"sma_120":3.33},{"date":"2026-08-11","open":4.22,"high":4.3,"low":3.83,"close":3.83,"volume":1762825,"rsi_14":42.04,"sma_20":4.18,"sma_60":3.48,"sma_120":3.34},{"date":"2026-08-12","open":3.84,"high":3.88,"low":3.65,"close":3.68,"volume":2096430},{"date":"2026-08-13","open":3.73,"high":4.36,"low":3.72,"close":4.32,"volume":3084936,"rsi_14":54.64,"sma_20":4.16,"sma_60":3.52,"sma_120":3.35},{"date":"2026-08-14","open":4.31,"high":4.38,"low":4.2,"close":4.37,"volume":1715140,"rsi_14":50.0,"sma_20":4.17,"sma_60":3.55,"sma_120":3.35},{"date":"2026-08-17","open":4.6,"high":4.87,"low":4.51,"close":4.71,"volume":2637077},{"date":"2026-08-18","open":4.79,"high":5.33,"low":4.76,"close":4.85,"volume":4073332,"rsi_14":67.66,"sma_20":4.22,"sma_60":3.63,"sma_120":3.38},{"date":"2026-08-19","open":4.79,"high":4.91,"low":4.57,"close":4.6,"volume":1907851,"rsi_14":59.27,"sma_20":4.24,"sma_60":3.66,"sma_120":3.38},{"date":"2026-08-20","open":4.57,"high":4.57,"low":4.36,"close":4.37,"volume":1119129},{"date":"2026-08-21","open":4.43,"high":4.43,"low":4.22,"close":4.31,"volume":935220,"rsi_14":51.75,"sma_20":4.26,"sma_60":3.71,"sma_120":3.39},{"date":"2026-08-24","open":4.27,"high":4.55,"low":4.25,"close":4.54,"volume":1121641,"rsi_14":51.41,"sma_20":4.27,"sma_60":3.74,"sma_120":3.39},{"date":"2026-08-25","open":4.57,"high":4.64,"low":4.46,"close":4.58,"volume":1033145,"rsi_14":56.39,"sma_20":4.3,"sma_60":3.77,"sma_120":3.39},{"date":"2026-08-26","open":4.54,"high":4.62,"low":4.45,"close":4.47,"volume":867681,"rsi_14":53.14,"sma_20":4.33,"sma_60":3.8,"sma_120":3.39},{"date":"2026-08-27","open":4.51,"high":4.52,"low":4.34,"close":4.48,"volume":792830,"rsi_14":53.51,"sma_20":4.34,"sma_60":3.82,"sma_120":3.39},{"date":"2026-08-28","open":4.51,"high":4.62,"low":4.33,"close":4.35,"volume":873480,"rsi_14":52.25,"sma_20":4.36,"sma_60":3.85,"sma_120":3.39},{"date":"2026-08-31","open":4.31,"high":4.36,"low":4.16,"close":4.21,"volume":676811,"rsi_14":57.54,"sma_20":4.36,"sma_60":3.87,"sma_120":3.39},{"date":"2026-09-01","open":4.14,"high":4.39,"low":4.1,"close":4.34,"volume":934034},{"date":"2026-09-02","open":4.29,"high":4.54,"low":4.29,"close":4.49,"volume":921354,"rsi_14":54.23,"sma_20":4.37,"sma_60":3.92,"sma_120":3.39},{"date":"2026-09-03","open":4.55,"high":4.68,"low":4.43,"close":4.49,"volume":1185114},{"date":"2026-09-04","open":4.5,"high":4.61,"low":4.5,"close":4.58,"volume":867276,"rsi_14":46.2,"sma_20":4.39,"sma_60":3.98,"sma_120":3.4},{"date":"2026-09-08","open":4.63,"high":5.06,"low":4.51,"close":4.86,"volume":2632486,"rsi_14":50.27,"sma_20":4.42,"sma_60":4.01,"sma_120":3.42},{"date":"2026-09-09","open":4.83,"high":5.04,"low":4.75,"close":4.93,"volume":1433195,"rsi_14":59.88,"sma_20":4.48,"sma_60":4.05,"sma_120":3.43},{"date":"2026-09-10","open":4.9,"high":5.41,"low":4.9,"close":5.38,"volume":2835637},{"date":"2026-09-11","open":5.38,"high":5.5,"low":5.2,"close":5.45,"volume":2351134,"rsi_14":80.0,"sma_20":4.62,"sma_60":4.12,"sma_120":3.47},{"date":"2026-09-14","open":5.57,"high":5.66,"low":5.37,"close":5.48,"volume":2348745,"rsi_14":77.65,"sma_20":4.67,"sma_60":4.16,"sma_120":3.49},{"date":"2026-09-15","open":5.47,"high":5.75,"low":5.19,"close":5.27,"volume":2666937,"rsi_14":68.45,"sma_20":4.7,"sma_60":4.19,"sma_120":3.5},{"date":"2026-09-16","open":5.3,"high":5.38,"low":5.17,"close":5.3,"volume":2319775},{"date":"2026-09-17","open":5.34,"high":5.41,"low":4.74,"close":4.9,"volume":3569618,"rsi_14":59.63,"sma_20":4.74,"sma_60":4.26,"sma_120":3.53},{"date":"2026-09-18","open":4.93,"high":5.38,"low":4.93,"close":5.27,"volume":3751606,"rsi_14":69.01,"sma_20":4.78,"sma_60":4.3,"sma_120":3.55},{"date":"2026-09-21","open":5.29,"high":5.3,"low":5.12,"close":5.22,"volume":2734597},{"date":"2026-09-22","open":5.25,"high":5.25,"low":4.94,"close":5.1,"volume":3275986,"rsi_14":66.09,"sma_20":4.86,"sma_60":4.37,"sma_120":3.59},{"date":"2026-09-23","open":5.02,"high":5.04,"low":4.73,"close":4.85,"volume":2045786,"rsi_14":57.32,"sma_20":4.87,"sma_60":4.39,"sma_120":3.6},{"date":"2026-09-24","open":4.83,"high":5.04,"low":4.65,"close":4.86,"volume":1759091,"rsi_14":57.44,"sma_20":4.89,"sma_60":4.41,"sma_120":3.62},{"date":"2026-09-25","open":4.83,"high":4.87,"low":4.72,"close":4.8,"volume":1301162,"rsi_14":54.58,"sma_20":4.91,"sma_60":4.43,"sma_120":3.63},{"date":"2026-09-28","open":4.74,"high":4.75,"low":4.55,"close":4.57,"volume":1429154,"rsi_14":43.83,"sma_20":4.92,"sma_60":4.44,"sma_120":3.65},{"date":"2026-09-29","open":4.59,"high":4.76,"low":4.54,"close":4.66,"volume":1192734,"rsi_14":44.07,"sma_20":4.94,"sma_60":4.46,"sma_120":3.66},{"date":"2026-09-30","open":4.66,"high":4.75,"low":4.6,"close":4.67,"volume":1564068},{"date":"2026-10-01","open":4.66,"high":4.69,"low":4.23,"close":4.23,"volume":2635700,"rsi_14":23.63,"sma_20":4.94,"sma_60":4.49,"sma_120":3.69},{"date":"2026-10-02","open":4.28,"high":4.35,"low":4.07,"close":4.08,"volume":2192592,"rsi_14":21.07,"sma_20":4.92,"sma_60":4.49,"sma_120":3.71},{"date":"2026-10-05","open":4.12,"high":4.19,"low":4.0,"close":4.16,"volume":1538813,"rsi_14":25.44,"sma_20":4.9,"sma_60":4.49,"sma_120":3.73},{"date":"2026-10-06","open":4.23,"high":4.28,"low":4.03,"close":4.14,"volume":1448073,"rsi_14":24.56,"sma_20":4.87,"sma_60":4.49,"sma_120":3.74},{"date":"2026-10-07","open":4.08,"high":4.2,"low":4.08,"close":4.12,"volume":1102464},{"date":"2026-10-08","open":4.09,"high":4.2,"low":3.96,"close":4.07,"volume":1659604,"rsi_14":11.91,"sma_20":4.76,"sma_60":4.49,"sma_120":3.76},{"date":"2026-10-09","open":4.1,"high":4.1,"low":3.97,"close":3.98,"volume":1093004,"rsi_14":11.73,"sma_20":4.69,"sma_60":4.49,"sma_120":3.78},{"date":"2026-10-12","open":3.94,"high":3.96,"low":3.69,"close":3.75,"volume":1908887,"rsi_14":10.95,"sma_20":4.6,"sma_60":4.48,"sma_120":3.79},{"date":"2026-10-13","open":3.75,"high":3.84,"low":3.7,"close":3.73,"volume":1428026,"rsi_14":12.58,"sma_20":4.52,"sma_60":4.47,"sma_120":3.8},{"date":"2026-10-14","open":3.68,"high":3.69,"low":3.51,"close":3.53,"volume":1688601,"rsi_14":10.62,"sma_20":4.43,"sma_60":4.46,"sma_120":3.81},{"date":"2026-10-15","open":3.5,"high":3.7,"low":3.37,"close":3.68,"volume":1453354,"rsi_14":18.54,"sma_20":4.37,"sma_60":4.45,"sma_120":3.82},{"date":"2026-10-16","open":3.69,"high":3.76,"low":3.31,"close":3.37,"volume":1782606,"rsi_14":17.55,"sma_20":4.28,"sma_60":4.44,"sma_120":3.82},{"date":"2026-10-19","open":3.4,"high":3.54,"low":3.39,"close":3.53,"volume":1086069,"rsi_14":20.52,"sma_20":4.19,"sma_60":4.43,"sma_120":3.83},{"date":"2026-10-20","open":3.48,"high":3.54,"low":3.36,"close":3.46,"volume":1183877,"rsi_14":19.7,"sma_20":4.11,"sma_60":4.41,"sma_120":3.84},{"date":"2026-10-21","open":3.44,"high":3.54,"low":3.42,"close":3.49,"volume":844986,"rsi_14":26.35,"sma_20":4.04,"sma_60":4.4,"sma_120":3.85},{"date":"2026-10-22","open":3.45,"high":3.52,"low":3.38,"close":3.48,"volume":999372,"rsi_14":29.27,"sma_20":3.98,"sma_60":4.4,"sma_120":3.85}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-0.8485,"pbr":null,"per":null,"roa":-10.12,"roe":-122.3,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":413287246.0,"analysis":"ROE -122.3%로 적자 상태입니다. 시가총액 4.53억. 매출 4.13억, 영업이익 -1.29억.","eps_basis":"TTM","debt_ratio":1.6831445559741303,"market_cap":451871040,"net_income":-154776812.0,"total_debt":77076009.0,"ttm_window":"2025Q3~2026Q2","gross_margin":53.67,"total_assets":235062489.0,"total_equity":-29147045.0,"profit_margin":-37.45,"revenue_basis":"TTM","dividend_yield":0.0,"net_income_basis":"TTM","operating_income":-129227980.0,"operating_margin":-31.27,"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":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":3.48,"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":"2022-01-31","close":9.85},{"date":"2022-02-01","close":9.85},{"date":"2022-02-02","close":9.91},{"date":"2022-02-03","close":9.91},{"date":"2022-02-04","close":9.91},{"date":"2022-02-07","close":9.82},{"date":"2022-02-08","close":9.92},{"date":"2022-02-09","close":9.92},{"date":"2022-02-10","close":9.92},{"date":"2022-02-11","close":9.8},{"date":"2022-02-14","close":9.8},{"date":"2022-02-15","close":9.9},{"date":"2022-02-16","close":9.9},{"date":"2022-02-17","close":9.9},{"date":"2022-02-18","close":9.82},{"date":"2022-02-22","close":9.87},{"date":"2022-02-23","close":9.82},{"date":"2022-02-24","close":9.86},{"date":"2022-02-25","close":9.86},{"date":"2022-02-28","close":9.86},{"date":"2022-03-01","close":9.87},{"date":"2022-03-02","close":9.85},{"date":"2022-03-03","close":9.865},{"date":"2022-03-04","close":9.865},{"date":"2022-03-07","close":9.86},{"date":"2022-03-08","close":9.85},{"date":"2022-03-09","close":9.85},{"date":"2022-03-10","close":9.85},{"date":"2022-03-11","close":9.91},{"date":"2022-03-14","close":9.91},{"date":"2022-03-15","close":9.91},{"date":"2022-03-16","close":9.87},{"date":"2022-03-17","close":9.9},{"date":"2022-03-18","close":9.93},{"date":"2022-03-21","close":9.9},{"date":"2022-03-22","close":9.9},{"date":"2022-03-23","close":9.895},{"date":"2022-03-24","close":9.9},{"date":"2022-03-25","close":9.9},{"date":"2022-03-28","close":9.89},{"date":"2022-03-29","close":9.89},{"date":"2022-03-30","close":9.89},{"date":"2022-03-31","close":9.93},{"date":"2022-04-01","close":9.92},{"date":"2022-04-04","close":9.91},{"date":"2022-04-05","close":9.91},{"date":"2022-04-06","close":9.91},{"date":"2022-04-07","close":9.91},{"date":"2022-04-08","close":9.9},{"date":"2022-04-11","close":9.9},{"date":"2022-04-12","close":9.89},{"date":"2022-04-13","close":9.89},{"date":"2022-04-14","close":9.91},{"date":"2022-04-18","close":9.91},{"date":"2022-04-19","close":9.91},{"date":"2022-04-20","close":9.97},{"date":"2022-04-21","close":9.93},{"date":"2022-04-22","close":9.93},{"date":"2022-04-25","close":9.98},{"date":"2022-04-26","close":9.92},{"date":"2022-04-27","close":9.92},{"date":"2022-04-28","close":9.92},{"date":"2022-04-29","close":9.92},{"date":"2022-05-02","close":9.92},{"date":"2022-05-03","close":9.92},{"date":"2022-05-04","close":9.92},{"date":"2022-05-05","close":9.92},{"date":"2022-05-06","close":9.92},{"date":"2022-05-09","close":9.92},{"date":"2022-05-10","close":9.92},{"date":"2022-05-11","close":9.91},{"date":"2022-05-12","close":9.91},{"date":"2022-05-13","close":9.91},{"date":"2022-05-16","close":9.91},{"date":"2022-05-17","close":9.91},{"date":"2022-05-18","close":9.91},{"date":"2022-05-19","close":9.87},{"date":"2022-05-20","close":9.87},{"date":"2022-05-23","close":9.95},{"date":"2022-05-24","close":9.91},{"date":"2022-05-25","close":9.91},{"date":"2022-05-26","close":9.9},{"date":"2022-05-27","close":9.9},{"date":"2022-05-31","close":9.96},{"date":"2022-06-01","close":9.92},{"date":"2022-06-02","close":9.92},{"date":"2022-06-03","close":9.91},{"date":"2022-06-06","close":9.92},{"date":"2022-06-07","close":9.94},{"date":"2022-06-08","close":9.94},{"date":"2022-06-09","close":9.91},{"date":"2022-06-10","close":9.93},{"date":"2022-06-13","close":9.92},{"date":"2022-06-14","close":9.89},{"date":"2022-06-15","close":9.89},{"date":"2022-06-16","close":9.89},{"date":"2022-06-17","close":9.89},{"date":"2022-06-21","close":9.89},{"date":"2022-06-22","close":9.88},{"date":"2022-06-23","close":9.88},{"date":"2022-06-24","close":9.95},{"date":"2022-06-27","close":9.87},{"date":"2022-06-28","close":9.95},{"date":"2022-06-29","close":9.97},{"date":"2022-06-30","close":9.92},{"date":"2022-07-01","close":9.92},{"date":"2022-07-05","close":9.905},{"date":"2022-07-06","close":9.93},{"date":"2022-07-07","close":9.96},{"date":"2022-07-08","close":9.92},{"date":"2022-07-11","close":9.92},{"date":"2022-07-12","close":9.92},{"date":"2022-07-13","close":9.9},{"date":"2022-07-14","close":9.9},{"date":"2022-07-15","close":9.93},{"date":"2022-07-18","close":9.95},{"date":"2022-07-19","close":9.93},{"date":"2022-07-20","close":9.93},{"date":"2022-07-21","close":9.93},{"date":"2022-07-22","close":9.93},{"date":"2022-07-25","close":9.93},{"date":"2022-07-26","close":9.95},{"date":"2022-07-27","close":9.95},{"date":"2022-07-28","close":9.95},{"date":"2022-07-29","close":9.95},{"date":"2022-08-01","close":9.94},{"date":"2022-08-02","close":9.95},{"date":"2022-08-03","close":9.96},{"date":"2022-08-04","close":9.95},{"date":"2022-08-05","close":9.97},{"date":"2022-08-08","close":9.96},{"date":"2022-08-09","close":9.96},{"date":"2022-08-10","close":9.985},{"date":"2022-08-11","close":9.985},{"date":"2022-08-12","close":9.99},{"date":"2022-08-15","close":9.97},{"date":"2022-08-16","close":9.97},{"date":"2022-08-17","close":9.95},{"date":"2022-08-18","close":9.95},{"date":"2022-08-19","close":9.95},{"date":"2022-08-22","close":9.95},{"date":"2022-08-23","close":9.95},{"date":"2022-08-24","close":9.95},{"date":"2022-08-25","close":10.01},{"date":"2022-08-26","close":10.01},{"date":"2022-08-29","close":10.01},{"date":"2022-08-30","close":9.95},{"date":"2022-08-31","close":9.95},{"date":"2022-09-01","close":9.95},{"date":"2022-09-02","close":10.03},{"date":"2022-09-06","close":10.03},{"date":"2022-09-07","close":10.03},{"date":"2022-09-08","close":10.03},{"date":"2022-09-09","close":10.03},{"date":"2022-09-12","close":10.03},{"date":"2022-09-13","close":10.03},{"date":"2022-09-14","close":9.95},{"date":"2022-09-15","close":9.95},{"date":"2022-09-16","close":9.95},{"date":"2022-09-19","close":9.95},{"date":"2022-09-20","close":9.95},{"date":"2022-09-21","close":9.95},{"date":"2022-09-22","close":9.98},{"date":"2022-09-23","close":10.0},{"date":"2022-09-26","close":10.0},{"date":"2022-09-27","close":9.99},{"date":"2022-09-28","close":10.02},{"date":"2022-09-29","close":10.0499},{"date":"2022-09-30","close":10.0499},{"date":"2022-10-03","close":10.06},{"date":"2022-10-04","close":10.06},{"date":"2022-10-05","close":10.06},{"date":"2022-10-06","close":10.06},{"date":"2022-10-07","close":10.05},{"date":"2022-10-10","close":10.05},{"date":"2022-10-11","close":10.05},{"date":"2022-10-12","close":10.02},{"date":"2022-10-13","close":10.02},{"date":"2022-10-14","close":10.01},{"date":"2022-10-17","close":10.01},{"date":"2022-10-18","close":10.01},{"date":"2022-10-19","close":10.01},{"date":"2022-10-20","close":10.01},{"date":"2022-10-21","close":10.01},{"date":"2022-10-24","close":10.01},{"date":"2022-10-25","close":10.01},{"date":"2022-10-26","close":10.05},{"date":"2022-10-27","close":10.05},{"date":"2022-10-28","close":10.05},{"date":"2022-10-31","close":10.05},{"date":"2022-11-01","close":10.05},{"date":"2022-11-02","close":10.055},{"date":"2022-11-03","close":10.09},{"date":"2022-11-04","close":10.05},{"date":"2022-11-07","close":10.0},{"date":"2022-11-08","close":10.02},{"date":"2022-11-09","close":10.02},{"date":"2022-11-10","close":10.02},{"date":"2022-11-11","close":10.02},{"date":"2022-11-14","close":9.99},{"date":"2022-11-15","close":9.99},{"date":"2022-11-16","close":10.04},{"date":"2022-11-17","close":10.04},{"date":"2022-11-18","close":10.05},{"date":"2022-11-21","close":10.05},{"date":"2022-11-22","close":10.05},{"date":"2022-11-23","close":10.04},{"date":"2022-11-25","close":10.04},{"date":"2022-11-28","close":10.04},{"date":"2022-11-29","close":10.07},{"date":"2022-11-30","close":10.08},{"date":"2022-12-01","close":10.09},{"date":"2022-12-02","close":10.08},{"date":"2022-12-05","close":10.08},{"date":"2022-12-06","close":10.08},{"date":"2022-12-07","close":10.08},{"date":"2022-12-08","close":10.08},{"date":"2022-12-09","close":10.08},{"date":"2022-12-12","close":10.08},{"date":"2022-12-13","close":10.08},{"date":"2022-12-14","close":10.08},{"date":"2022-12-15","close":10.08},{"date":"2022-12-16","close":10.08},{"date":"2022-12-19","close":10.11},{"date":"2022-12-20","close":10.11},{"date":"2022-12-21","close":10.11},{"date":"2022-12-22","close":10.11},{"date":"2022-12-23","close":10.11},{"date":"2022-12-27","close":10.11},{"date":"2022-12-28","close":10.13},{"date":"2022-12-29","close":10.13},{"date":"2022-12-30","close":10.18},{"date":"2023-01-03","close":10.15},{"date":"2023-01-04","close":10.18},{"date":"2023-01-05","close":10.19},{"date":"2023-01-06","close":10.19},{"date":"2023-01-09","close":10.2},{"date":"2023-01-10","close":10.2},{"date":"2023-01-11","close":10.23},{"date":"2023-01-12","close":10.24},{"date":"2023-01-13","close":10.25},{"date":"2023-01-17","close":10.25},{"date":"2023-01-18","close":10.23},{"date":"2023-01-19","close":10.25},{"date":"2023-01-20","close":10.25},{"date":"2023-01-23","close":10.22},{"date":"2023-01-24","close":10.22},{"date":"2023-01-25","close":10.235},{"date":"2023-01-26","close":10.24},{"date":"2023-01-27","close":10.25},{"date":"2023-01-30","close":10.25},{"date":"2023-01-31","close":10.25},{"date":"2023-02-01","close":10.26},{"date":"2023-02-02","close":10.26},{"date":"2023-02-03","close":10.27},{"date":"2023-02-06","close":10.27},{"date":"2023-02-07","close":10.29},{"date":"2023-02-08","close":10.28},{"date":"2023-02-09","close":10.28},{"date":"2023-02-10","close":10.28},{"date":"2023-02-13","close":10.28},{"date":"2023-02-14","close":10.29},{"date":"2023-02-15","close":10.28},{"date":"2023-02-16","close":10.29},{"date":"2023-02-17","close":10.29},{"date":"2023-02-21","close":10.3},{"date":"2023-02-22","close":10.3},{"date":"2023-02-23","close":10.3},{"date":"2023-02-24","close":10.31},{"date":"2023-02-27","close":10.32},{"date":"2023-02-28","close":10.33},{"date":"2023-03-01","close":10.325},{"date":"2023-03-02","close":10.33},{"date":"2023-03-03","close":10.33},{"date":"2023-03-06","close":10.33},{"date":"2023-03-07","close":10.33},{"date":"2023-03-08","close":10.35},{"date":"2023-03-09","close":10.35},{"date":"2023-03-10","close":10.33},{"date":"2023-03-13","close":10.33},{"date":"2023-03-14","close":10.33},{"date":"2023-03-15","close":10.33},{"date":"2023-03-16","close":10.33},{"date":"2023-03-17","close":10.33},{"date":"2023-03-20","close":10.38},{"date":"2023-03-21","close":10.34},{"date":"2023-03-22","close":10.34},{"date":"2023-03-23","close":10.34},{"date":"2023-03-24","close":10.37},{"date":"2023-03-27","close":10.355},{"date":"2023-03-28","close":10.37},{"date":"2023-03-29","close":10.35},{"date":"2023-03-30","close":10.35},{"date":"2023-03-31","close":10.4},{"date":"2023-04-03","close":10.37},{"date":"2023-04-04","close":10.36},{"date":"2023-04-05","close":10.365},{"date":"2023-04-06","close":10.36},{"date":"2023-04-10","close":10.38},{"date":"2023-04-11","close":10.385},{"date":"2023-04-12","close":10.38},{"date":"2023-04-13","close":10.38},{"date":"2023-04-14","close":10.38},{"date":"2023-04-17","close":10.38},{"date":"2023-04-18","close":10.38},{"date":"2023-04-19","close":10.38},{"date":"2023-04-20","close":10.39},{"date":"2023-04-21","close":10.4},{"date":"2023-04-24","close":10.39},{"date":"2023-04-25","close":10.4},{"date":"2023-04-26","close":10.4},{"date":"2023-04-27","close":10.4},{"date":"2023-04-28","close":10.4},{"date":"2023-05-01","close":10.4001},{"date":"2023-05-02","close":10.42},{"date":"2023-05-03","close":10.42},{"date":"2023-05-04","close":10.42},{"date":"2023-05-05","close":10.42},{"date":"2023-05-08","close":10.42},{"date":"2023-05-09","close":10.43},{"date":"2023-05-10","close":10.43},{"date":"2023-05-11","close":10.43},{"date":"2023-05-12","close":10.43},{"date":"2023-05-15","close":10.43},{"date":"2023-05-16","close":10.43},{"date":"2023-05-17","close":10.43},{"date":"2023-05-18","close":10.43},{"date":"2023-05-19","close":10.43},{"date":"2023-05-22","close":10.44},{"date":"2023-05-23","close":10.435},{"date":"2023-05-24","close":10.435},{"date":"2023-05-25","close":10.44},{"date":"2023-05-26","close":10.44},{"date":"2023-05-30","close":10.48},{"date":"2023-05-31","close":10.48},{"date":"2023-06-01","close":10.48},{"date":"2023-06-02","close":10.485},{"date":"2023-06-05","close":10.485},{"date":"2023-06-06","close":10.52},{"date":"2023-06-07","close":10.46},{"date":"2023-06-08","close":10.54},{"date":"2023-06-09","close":10.54},{"date":"2023-06-12","close":10.54},{"date":"2023-06-13","close":10.55},{"date":"2023-06-14","close":10.52},{"date":"2023-06-15","close":10.51},{"date":"2023-06-16","close":10.47},{"date":"2023-06-20","close":10.47},{"date":"2023-06-21","close":10.4},{"date":"2023-06-22","close":10.44},{"date":"2023-06-23","close":10.44},{"date":"2023-06-26","close":10.46},{"date":"2023-06-27","close":10.47},{"date":"2023-06-28","close":10.47},{"date":"2023-06-29","close":10.47},{"date":"2023-06-30","close":10.52},{"date":"2023-07-03","close":10.5},{"date":"2023-07-05","close":10.51},{"date":"2023-07-06","close":10.51},{"date":"2023-07-07","close":10.51},{"date":"2023-07-10","close":10.5},{"date":"2023-07-11","close":10.54},{"date":"2023-07-12","close":10.6},{"date":"2023-07-13","close":10.53},{"date":"2023-07-14","close":10.52},{"date":"2023-07-17","close":10.52},{"date":"2023-07-18","close":10.52},{"date":"2023-07-19","close":10.56},{"date":"2023-07-20","close":10.56},{"date":"2023-07-21","close":10.56},{"date":"2023-07-24","close":10.56},{"date":"2023-07-25","close":10.52},{"date":"2023-07-26","close":10.48},{"date":"2023-07-27","close":10.48},{"date":"2023-07-28","close":10.48},{"date":"2023-07-31","close":10.57},{"date":"2023-08-01","close":10.57},{"date":"2023-08-02","close":10.57},{"date":"2023-08-03","close":10.6},{"date":"2023-08-04","close":10.6},{"date":"2023-08-07","close":10.48},{"date":"2023-08-08","close":10.54},{"date":"2023-08-09","close":10.51},{"date":"2023-08-10","close":10.54},{"date":"2023-08-11","close":10.5099},{"date":"2023-08-14","close":10.5099},{"date":"2023-08-15","close":10.5099},{"date":"2023-08-16","close":10.5099},{"date":"2023-08-17","close":10.51},{"date":"2023-08-18","close":10.51},{"date":"2023-08-21","close":10.51},{"date":"2023-08-22","close":10.51},{"date":"2023-08-23","close":10.51},{"date":"2023-08-24","close":10.51},{"date":"2023-08-25","close":10.51},{"date":"2023-08-28","close":10.51},{"date":"2023-08-29","close":10.51},{"date":"2023-08-30","close":10.51},{"date":"2023-08-31","close":10.51},{"date":"2023-09-01","close":10.51},{"date":"2023-09-05","close":10.54},{"date":"2023-09-06","close":10.54},{"date":"2023-09-07","close":10.54},{"date":"2023-09-08","close":10.54},{"date":"2023-09-11","close":10.54},{"date":"2023-09-12","close":10.53},{"date":"2023-09-13","close":10.6},{"date":"2023-09-14","close":10.6},{"date":"2023-09-15","close":10.54},{"date":"2023-09-18","close":10.54},{"date":"2023-09-19","close":10.54},{"date":"2023-09-20","close":10.57},{"date":"2023-09-21","close":10.58},{"date":"2023-09-22","close":10.58},{"date":"2023-09-25","close":10.58},{"date":"2023-09-26","close":10.6},{"date":"2023-09-27","close":10.6},{"date":"2023-09-28","close":10.56},{"date":"2023-09-29","close":10.56},{"date":"2023-10-02","close":10.6},{"date":"2023-10-03","close":10.6},{"date":"2023-10-04","close":10.56},{"date":"2023-10-05","close":10.56},{"date":"2023-10-06","close":10.56},{"date":"2023-10-09","close":10.57},{"date":"2023-10-10","close":10.57},{"date":"2023-10-11","close":10.57},{"date":"2023-10-12","close":10.57},{"date":"2023-10-13","close":10.61},{"date":"2023-10-16","close":10.6},{"date":"2023-10-17","close":10.6},{"date":"2023-10-18","close":10.6},{"date":"2023-10-19","close":10.6},{"date":"2023-10-20","close":10.59},{"date":"2023-10-23","close":10.59},{"date":"2023-10-24","close":10.6},{"date":"2023-10-25","close":10.59},{"date":"2023-10-26","close":10.59},{"date":"2023-10-27","close":10.6},{"date":"2023-10-30","close":10.59},{"date":"2023-10-31","close":10.59},{"date":"2023-11-01","close":10.59},{"date":"2023-11-02","close":10.59},{"date":"2023-11-03","close":10.59},{"date":"2023-11-06","close":10.6},{"date":"2023-11-07","close":10.619},{"date":"2023-11-08","close":10.6},{"date":"2023-11-09","close":10.6},{"date":"2023-11-10","close":10.64},{"date":"2023-11-13","close":10.63},{"date":"2023-11-14","close":10.6},{"date":"2023-11-15","close":10.61},{"date":"2023-11-16","close":10.61},{"date":"2023-11-17","close":10.62},{"date":"2023-11-20","close":10.63},{"date":"2023-11-21","close":10.63},{"date":"2023-11-22","close":10.63},{"date":"2023-11-24","close":10.63},{"date":"2023-11-27","close":10.64},{"date":"2023-11-28","close":10.62},{"date":"2023-11-29","close":10.62},{"date":"2023-11-30","close":10.63},{"date":"2023-12-01","close":10.62},{"date":"2023-12-04","close":10.62},{"date":"2023-12-05","close":10.63},{"date":"2023-12-06","close":10.63},{"date":"2023-12-07","close":10.63},{"date":"2023-12-08","close":10.63},{"date":"2023-12-11","close":10.625},{"date":"2023-12-12","close":10.62},{"date":"2023-12-13","close":10.615},{"date":"2023-12-14","close":10.62},{"date":"2023-12-15","close":10.62},{"date":"2023-12-18","close":10.62},{"date":"2023-12-19","close":10.62},{"date":"2023-12-20","close":10.62},{"date":"2023-12-21","close":10.62},{"date":"2023-12-22","close":10.62},{"date":"2023-12-26","close":10.62},{"date":"2023-12-27","close":10.62},{"date":"2023-12-28","close":10.635},{"date":"2023-12-29","close":10.635},{"date":"2024-01-02","close":10.65},{"date":"2024-01-03","close":10.65},{"date":"2024-01-04","close":10.65},{"date":"2024-01-05","close":10.63},{"date":"2024-01-08","close":10.64},{"date":"2024-01-09","close":10.65},{"date":"2024-01-10","close":10.65},{"date":"2024-01-11","close":10.65},{"date":"2024-01-12","close":10.65},{"date":"2024-01-16","close":10.65},{"date":"2024-01-17","close":10.65},{"date":"2024-01-18","close":10.65},{"date":"2024-01-19","close":10.69},{"date":"2024-01-22","close":10.65},{"date":"2024-01-23","close":10.65},{"date":"2024-01-24","close":10.64},{"date":"2024-01-25","close":10.65},{"date":"2024-01-26","close":10.65},{"date":"2024-01-29","close":10.65},{"date":"2024-01-30","close":10.69},{"date":"2024-01-31","close":10.69},{"date":"2024-02-01","close":10.69},{"date":"2024-02-02","close":10.69},{"date":"2024-02-05","close":10.7},{"date":"2024-02-06","close":10.7},{"date":"2024-02-07","close":10.69},{"date":"2024-02-08","close":10.69},{"date":"2024-02-09","close":10.69},{"date":"2024-02-12","close":10.69},{"date":"2024-02-13","close":10.73},{"date":"2024-02-14","close":10.73},{"date":"2024-02-15","close":10.73},{"date":"2024-02-16","close":10.73},{"date":"2024-02-20","close":10.7},{"date":"2024-02-21","close":10.71},{"date":"2024-02-22","close":10.7},{"date":"2024-02-23","close":10.7},{"date":"2024-02-26","close":10.72},{"date":"2024-02-27","close":10.75},{"date":"2024-02-28","close":10.72},{"date":"2024-02-29","close":10.72},{"date":"2024-03-01","close":10.72},{"date":"2024-03-04","close":10.72},{"date":"2024-03-05","close":10.72},{"date":"2024-03-06","close":10.72},{"date":"2024-03-07","close":10.79},{"date":"2024-03-08","close":10.85},{"date":"2024-03-11","close":10.81},{"date":"2024-03-12","close":11.0348},{"date":"2024-03-13","close":11.51},{"date":"2024-03-14","close":10.92},{"date":"2024-03-15","close":10.92},{"date":"2024-03-18","close":10.86},{"date":"2024-03-19","close":10.86},{"date":"2024-03-20","close":10.86},{"date":"2024-03-21","close":10.86},{"date":"2024-03-22","close":10.86},{"date":"2025-09-11","close":13.0},{"date":"2025-09-12","close":13.26},{"date":"2025-09-15","close":16.0},{"date":"2025-09-16","close":13.01},{"date":"2025-09-17","close":8.81},{"date":"2025-09-18","close":6.93},{"date":"2025-09-19","close":6.0},{"date":"2025-09-22","close":5.79},{"date":"2025-09-23","close":5.0},{"date":"2025-09-24","close":4.36},{"date":"2025-09-25","close":4.0},{"date":"2025-09-26","close":3.96},{"date":"2025-09-29","close":5.54},{"date":"2025-09-30","close":5.81},{"date":"2025-10-01","close":7.76},{"date":"2025-10-02","close":9.32},{"date":"2025-10-03","close":8.59},{"date":"2025-10-06","close":8.31},{"date":"2025-10-07","close":7.49},{"date":"2025-10-08","close":6.89},{"date":"2025-10-09","close":6.91},{"date":"2025-10-10","close":6.61},{"date":"2025-10-13","close":6.67},{"date":"2025-10-14","close":7.4},{"date":"2025-10-15","close":6.97},{"date":"2025-10-16","close":6.81},{"date":"2025-10-17","close":6.99},{"date":"2025-10-20","close":7.36},{"date":"2025-10-21","close":7.15},{"date":"2025-10-22","close":6.83},{"date":"2025-10-23","close":6.93},{"date":"2025-10-24","close":6.83},{"date":"2025-10-27","close":6.69},{"date":"2025-10-28","close":6.45},{"date":"2025-10-29","close":6.33},{"date":"2025-10-30","close":6.25},{"date":"2025-10-31","close":6.4},{"date":"2025-11-03","close":6.59},{"date":"2025-11-04","close":6.17},{"date":"2025-11-05","close":6.54},{"date":"2025-11-06","close":6.42},{"date":"2025-11-07","close":6.03},{"date":"2025-11-10","close":5.63},{"date":"2025-11-11","close":5.52},{"date":"2025-11-12","close":5.36},{"date":"2025-11-13","close":5.25},{"date":"2025-11-14","close":5.98},{"date":"2025-11-17","close":6.14},{"date":"2025-11-18","close":5.95},{"date":"2025-11-19","close":5.28},{"date":"2025-11-20","close":5.18},{"date":"2025-11-21","close":5.04},{"date":"2025-11-24","close":4.76},{"date":"2025-11-25","close":4.66},{"date":"2025-11-26","close":4.74},{"date":"2025-11-28","close":4.88},{"date":"2025-12-01","close":4.41},{"date":"2025-12-02","close":4.37},{"date":"2025-12-03","close":4.48},{"date":"2025-12-04","close":5.14},{"date":"2025-12-05","close":5.0},{"date":"2025-12-08","close":5.12},{"date":"2025-12-09","close":5.32},{"date":"2025-12-10","close":5.28},{"date":"2025-12-11","close":5.22},{"date":"2025-12-12","close":5.07},{"date":"2025-12-15","close":5.07},{"date":"2025-12-16","close":5.25},{"date":"2025-12-17","close":5.0},{"date":"2025-12-18","close":5.26},{"date":"2025-12-19","close":5.39},{"date":"2025-12-22","close":4.96},{"date":"2025-12-23","close":4.95},{"date":"2025-12-24","close":5.04},{"date":"2025-12-26","close":4.82},{"date":"2025-12-29","close":4.71},{"date":"2025-12-30","close":4.67},{"date":"2025-12-31","close":4.67},{"date":"2026-01-02","close":4.83},{"date":"2026-01-05","close":4.66},{"date":"2026-01-06","close":4.31},{"date":"2026-01-07","close":4.21},{"date":"2026-01-08","close":4.15},{"date":"2026-01-09","close":4.21},{"date":"2026-01-12","close":4.31},{"date":"2026-01-13","close":4.18},{"date":"2026-01-14","close":4.2},{"date":"2026-01-15","close":4.35},{"date":"2026-01-16","close":4.23},{"date":"2026-01-20","close":4.45},{"date":"2026-01-21","close":4.44},{"date":"2026-01-22","close":4.55},{"date":"2026-01-23","close":4.32},{"date":"2026-01-26","close":4.2},{"date":"2026-01-27","close":4.18},{"date":"2026-01-28","close":4.06},{"date":"2026-01-29","close":4.04},{"date":"2026-01-30","close":3.94},{"date":"2026-02-02","close":3.78},{"date":"2026-02-03","close":3.56},{"date":"2026-02-04","close":3.25},{"date":"2026-02-05","close":3.03},{"date":"2026-02-06","close":3.39},{"date":"2026-02-09","close":3.51},{"date":"2026-02-10","close":3.75},{"date":"2026-02-11","close":3.56},{"date":"2026-02-12","close":3.22},{"date":"2026-02-13","close":3.27},{"date":"2026-02-17","close":3.18},{"date":"2026-02-18","close":3.38},{"date":"2026-02-19","close":3.44},{"date":"2026-02-20","close":3.51},{"date":"2026-02-23","close":3.3},{"date":"2026-02-24","close":3.26},{"date":"2026-02-25","close":3.63},{"date":"2026-02-26","close":3.86},{"date":"2026-02-27","close":3.92},{"date":"2026-03-02","close":4.14},{"date":"2026-03-03","close":4.2},{"date":"2026-03-04","close":4.43},{"date":"2026-03-05","close":4.27},{"date":"2026-03-06","close":4.44},{"date":"2026-03-09","close":4.52},{"date":"2026-03-10","close":4.32},{"date":"2026-03-11","close":4.34},{"date":"2026-03-12","close":4.46},{"date":"2026-03-13","close":3.7},{"date":"2026-03-16","close":3.85},{"date":"2026-03-17","close":3.49},{"date":"2026-03-18","close":3.31},{"date":"2026-03-19","close":3.04},{"date":"2026-03-20","close":3.16},{"date":"2026-03-23","close":3.3},{"date":"2026-03-24","close":3.13},{"date":"2026-03-25","close":3.31},{"date":"2026-03-26","close":3.19},{"date":"2026-03-27","close":3.13},{"date":"2026-03-30","close":3.15},{"date":"2026-03-31","close":3.05},{"date":"2026-04-01","close":3.0},{"date":"2026-04-02","close":2.99},{"date":"2026-04-06","close":2.99},{"date":"2026-04-07","close":2.93},{"date":"2026-04-08","close":2.87},{"date":"2026-04-09","close":2.87},{"date":"2026-04-10","close":2.18},{"date":"2026-04-13","close":2.18},{"date":"2026-04-14","close":2.3},{"date":"2026-04-15","close":2.43},{"date":"2026-04-16","close":2.5},{"date":"2026-04-17","close":2.62},{"date":"2026-04-20","close":2.63},{"date":"2026-04-21","close":2.47},{"date":"2026-04-22","close":2.34},{"date":"2026-04-23","close":2.36},{"date":"2026-04-24","close":2.52},{"date":"2026-04-27","close":2.61},{"date":"2026-04-28","close":2.42},{"date":"2026-04-29","close":2.56},{"date":"2026-04-30","close":2.57},{"date":"2026-05-01","close":3.15},{"date":"2026-05-04","close":3.03},{"date":"2026-05-05","close":3.15},{"date":"2026-05-06","close":3.04},{"date":"2026-05-07","close":2.99},{"date":"2026-05-08","close":3.35},{"date":"2026-05-11","close":3.04},{"date":"2026-05-12","close":3.02},{"date":"2026-05-13","close":2.86},{"date":"2026-05-14","close":2.83},{"date":"2026-05-15","close":2.7},{"date":"2026-05-18","close":2.67},{"date":"2026-05-19","close":2.54},{"date":"2026-05-20","close":2.49},{"date":"2026-05-21","close":2.62},{"date":"2026-05-22","close":2.84},{"date":"2026-05-26","close":2.76},{"date":"2026-05-27","close":2.79},{"date":"2026-05-28","close":2.83},{"date":"2026-05-29","close":2.77},{"date":"2026-06-01","close":2.79},{"date":"2026-06-02","close":2.86},{"date":"2026-06-03","close":2.67},{"date":"2026-06-04","close":3.08},{"date":"2026-06-05","close":2.74},{"date":"2026-06-08","close":2.79},{"date":"2026-06-09","close":2.85},{"date":"2026-06-10","close":2.84},{"date":"2026-06-11","close":2.92},{"date":"2026-06-12","close":2.9},{"date":"2026-06-15","close":3.21},{"date":"2026-06-16","close":3.16},{"date":"2026-06-17","close":3.14},{"date":"2026-06-18","close":3.2},{"date":"2026-06-22","close":3.08},{"date":"2026-06-23","close":3.17},{"date":"2026-06-24","close":3.16},{"date":"2026-06-25","close":2.93},{"date":"2026-06-26","close":3.21},{"date":"2026-06-29","close":3.56},{"date":"2026-06-30","close":3.67},{"date":"2026-07-01","close":3.54},{"date":"2026-07-02","close":3.54},{"date":"2026-07-06","close":3.53},{"date":"2026-07-07","close":3.67},{"date":"2026-07-08","close":3.88},{"date":"2026-07-09","close":3.96},{"date":"2026-07-10","close":4.0},{"date":"2026-07-13","close":4.05},{"date":"2026-07-14","close":4.09},{"date":"2026-07-15","close":4.17},{"date":"2026-07-16","close":4.15},{"date":"2026-07-17","close":4.11},{"date":"2026-07-20","close":4.41},{"date":"2026-07-21","close":4.32},{"date":"2026-07-22","close":4.19},{"date":"2026-07-23","close":4.06},{"date":"2026-07-24","close":4.05},{"date":"2026-07-27","close":4.37},{"date":"2026-07-28","close":4.09},{"date":"2026-07-29","close":3.92},{"date":"2026-07-30","close":4.09},{"date":"2026-07-31","close":4.06},{"date":"2026-08-03","close":4.21},{"date":"2026-08-04","close":4.46},{"date":"2026-08-05","close":4.24},{"date":"2026-08-06","close":4.3},{"date":"2026-08-07","close":4.29},{"date":"2026-08-10","close":4.22},{"date":"2026-08-11","close":3.83},{"date":"2026-08-12","close":3.68},{"date":"2026-08-13","close":4.32},{"date":"2026-08-14","close":4.37},{"date":"2026-08-17","close":4.71},{"date":"2026-08-18","close":4.85},{"date":"2026-08-19","close":4.6},{"date":"2026-08-20","close":4.37},{"date":"2026-08-21","close":4.31},{"date":"2026-08-24","close":4.54},{"date":"2026-08-25","close":4.58},{"date":"2026-08-26","close":4.47},{"date":"2026-08-27","close":4.48},{"date":"2026-08-28","close":4.35},{"date":"2026-08-31","close":4.21},{"date":"2026-09-01","close":4.34},{"date":"2026-09-02","close":4.49},{"date":"2026-09-03","close":4.49},{"date":"2026-09-04","close":4.58},{"date":"2026-09-08","close":4.86},{"date":"2026-09-09","close":4.93},{"date":"2026-09-10","close":5.38},{"date":"2026-09-11","close":5.45},{"date":"2026-09-14","close":5.48},{"date":"2026-09-15","close":5.27},{"date":"2026-09-16","close":5.3},{"date":"2026-09-17","close":4.9},{"date":"2026-09-18","close":5.27},{"date":"2026-09-21","close":5.22},{"date":"2026-09-22","close":5.1},{"date":"2026-09-23","close":4.85},{"date":"2026-09-24","close":4.86},{"date":"2026-09-25","close":4.8},{"date":"2026-09-28","close":4.57},{"date":"2026-09-29","close":4.66},{"date":"2026-09-30","close":4.67},{"date":"2026-10-01","close":4.23},{"date":"2026-10-02","close":4.08},{"date":"2026-10-05","close":4.16},{"date":"2026-10-06","close":4.14},{"date":"2026-10-07","close":4.12},{"date":"2026-10-08","close":4.07},{"date":"2026-10-09","close":3.98},{"date":"2026-10-12","close":3.75},{"date":"2026-10-13","close":3.73},{"date":"2026-10-14","close":3.53},{"date":"2026-10-15","close":3.68},{"date":"2026-10-16","close":3.37},{"date":"2026-10-19","close":3.53},{"date":"2026-10-20","close":3.46},{"date":"2026-10-21","close":3.49},{"date":"2026-10-22","close":3.485}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":3.48,"low_30d":3.31,"support":3.55,"high_30d":5.75,"change_1d":-0.3,"change_7d":3.4,"change_30d":-36.1,"resistance":5.51,"position_in_range":7.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":142.25,"per":null,"quarter":"2024-Q2"},{"pbr":29.87,"per":null,"quarter":"2025-Q3"},{"pbr":114.73,"per":null,"quarter":"현재"}],"timeline":[],"pbr_5y_avg":86.06,"pbr_5y_low":29.87,"per_5y_avg":null,"per_5y_low":null,"current_pbr":114.73,"current_per":null,"pbr_5y_high":142.25,"per_5y_high":null,"pbr_5y_median":86.06,"per_5y_median":null,"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":false},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 29 (30 이하 과매도 구간)"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Communication Services","industry":"ENTERTAINMENT"},"investment_grade":{"growth":{"grade":"F","reason":"매출 -3.0%"},"momentum":{"grade":"D","reason":"RSI 29"},"valuation":{"grade":"C","reason":"적자 (EPS -0, PBR 114.89x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -122.3%"},"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":-10.12,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-122.3,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-269.62,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":null,"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":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":53.67,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-31.27,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-37.45,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 6개)."},"earnings_forecast":{},"valuation_history":[{"pbr":142.25,"per":null,"close":10.86,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":29.87,"per":null,"close":5.81,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"}],"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":"114.9배"},{"label":"ROE","value":"-122.3%"}],"data_summary":{"sources":["구조","모멘텀·자금"],"axes_total":4,"axes_covered":2,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":-0.13,"pbr":null,"per":null,"roa":-0.10122024190767417,"roe":null,"revenue":111705930.0,"market_cap":null,"net_income":-23793082.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.5367345404133872,"total_assets":235062489.0,"total_equity":-29147045.0,"profit_margin":-0.21299748366089427,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-17595163.0,"operating_margin":-0.15751324034453676},{"eps":-0.05,"pbr":null,"per":null,"roa":-0.06478398258253157,"roe":null,"revenue":115105066.0,"market_cap":564829000.0,"net_income":-13804520.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.6177201618562992,"total_assets":213085387.0,"total_equity":-41291276.0,"profit_margin":-0.11992973445669194,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-2666171.0,"operating_margin":-0.02316293359320953},{"eps":-0.4185,"pbr":null,"per":null,"roa":-0.32568965638153796,"roe":null,"revenue":109933768.0,"market_cap":null,"net_income":-78625249.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.6019559431456948,"total_assets":241411563.0,"total_equity":-31434161.0,"profit_margin":-0.7152056227163978,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-70875776.0,"operating_margin":-0.6447134241773647},{"eps":-0.25,"pbr":null,"per":null,"roa":-0.1957076697052419,"roe":-1.2230481522481724,"revenue":76542482.0,"market_cap":null,"net_income":-38553961.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.5514392256054618,"total_assets":196997701.0,"total_equity":31522848.0,"profit_margin":-0.503693635124087,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-38090870.0,"operating_margin":-0.49764351775266447},{"eps":-0.27,"pbr":null,"per":null,"roa":-0.10724793252675077,"roe":-5.384424127610929,"revenue":87641416.0,"market_cap":null,"net_income":-15882522.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.6886588071557401,"total_assets":148091638.0,"total_equity":2949716.0,"profit_margin":-0.1812216498190764,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-21437283.0,"operating_margin":-0.24460219812057807},{"eps":-0.54,"pbr":null,"per":null,"roa":-0.3145819911596411,"roe":null,"revenue":47440640.0,"market_cap":null,"net_income":-37303924.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.589377293392332,"total_assets":118582516.0,"total_equity":-8381169.0,"profit_margin":-0.7863284306451178,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-33591563.0,"operating_margin":-0.7080756709858889},{"eps":-0.5819,"pbr":null,"per":null,"roa":-0.37646873213828286,"roe":null,"revenue":31030641.0,"market_cap":null,"net_income":-37091304.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.5803959060981048,"total_assets":98524262.0,"total_equity":-4371304.0,"profit_margin":-1.195312207698191,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-28760204.0,"operating_margin":-0.9268324170293485},{"eps":-0.2164,"pbr":null,"per":null,"roa":-0.1668209294166436,"roe":-0.6213822936595235,"revenue":20121166.0,"market_cap":null,"net_income":-13855176.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.5970437299707184,"total_assets":83054183.0,"total_equity":22297346.0,"profit_margin":-0.6885871325747226,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-15144331.0,"operating_margin":-0.752656729734251},{"eps":-0.073,"pbr":null,"per":null,"roa":-0.3047885371118479,"roe":-1.8169562388151566,"revenue":16506426.0,"market_cap":null,"net_income":-22482813.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.40707764357953685,"total_assets":73765284.0,"total_equity":12373888.0,"profit_margin":-1.362064265153462,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-23229196.0,"operating_margin":-1.4072819882390046},{"eps":0.0018553002973896845,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":28858206.0,"market_cap":null,"net_income":261606.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.5341297376559028,"total_assets":null,"total_equity":null,"profit_margin":0.009065220478362376,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-18853410.0,"operating_margin":-0.6533119210528887},{"eps":-0.000720486792399306,"pbr":null,"per":null,"roa":-0.0010339290274974011,"roe":-0.0025508112143093698,"revenue":null,"market_cap":null,"net_income":-101592.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":null,"total_assets":98258195.0,"total_equity":39827330.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-881693.0,"operating_margin":null},{"eps":-7.459327587266616e-05,"pbr":null,"per":null,"roa":-0.0002263047784023739,"roe":-0.00026027906181647515,"revenue":null,"market_cap":null,"net_income":-10518.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":null,"total_assets":46477145.0,"total_equity":40410473.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-135836.0,"operating_margin":null}],"fwd_per_history_meta":{},"trailing_per_history":[],"institutional_holders":[],"trailing_per_history_meta":{},"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":"Angel Studios, Inc.","phase":"above-fold","symbol_resolved":true}