{"status":"ok","report":{"price_analysis":{"current":19.8,"change_1d":6.5,"change_7d":10.1,"change_30d":-4.3,"high_30d":24.61,"low_30d":17.1279,"position_in_range":36.0,"support":17.88,"resistance":23.86},"summary":"Beta Technologies, Inc.(BETA)은 Industrials 섹터 US 시장 종목입니다, 시가총액 44.01억. 현재가 $19.80, 전일 대비 +6.5%, 30일 -4.3%. ROE -9.2%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -9.2%로 적자 상태입니다. 시가총액 44.01억. 매출 4484.20만, 영업이익 -5.06억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":2.26,"roe":-9.21,"eps":-0.64,"revenue":44842000.0,"operating_income":-506405000.0,"net_income":-858235000.0,"market_cap":4400649000,"profit_margin":-1913.91,"roa":-7.69,"operating_margin":-1129.31,"gross_margin":54.72,"debt_ratio":0.12797111400174718,"total_assets":1933452000.0,"total_equity":1615177000.0,"total_debt":206696000.0,"dividend_yield":0.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 44.9로 중립 구간입니다. MACD(-0.81)가 시그널선(-0.78)을 하회합니다(데드크로스). 현재가가 SMA20(20)과 SMA60(22) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 17~23 (현재 위치 47%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 45","rsi_14":44.92099322799098,"macd":-0.8124213174647679,"macd_signal":-0.7785175380999421,"sma_20":20.023500000000002,"sma_60":21.6265,"bb_upper":23.30807166157172,"bb_lower":16.738928338428284,"atr_14":1.2608571428571427},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -1, PBR 2.26x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -1원"}]},"growth":{"grade":"C","percentile":56,"summary":"매출 +44.7%","metrics":[{"name":"매출 성장률 (QoQ)","value":44.7,"unit":"%","percentile":80,"direction":"higher_better"},{"name":"영업이익 성장률","value":-18.9,"unit":"%","percentile":31,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -9.2%","metrics":[{"name":"ROE","value":-9.21,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-1129.31,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-1913.91,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-7.69,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":39,"summary":"RSI 45","metrics":[{"name":"RSI (14)","value":44.9,"unit":"","percentile":45,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-4.3,"unit":"%","percentile":42,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":53,"summary":"유동비율 14.5x, 순차입금비율 -0.8x","metrics":[{"name":"유동비율","value":14.47,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.79,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-138.3,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.56,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -1, PBR 2.26x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 +44.7%"},"profitability":{"grade":"C","reason":"ROE -9.2%"},"momentum":{"grade":"D","reason":"RSI 45"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-7.69,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-9.21,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-27.8,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.13,"unit":"","threshold":"≤ 0.5","pass":true,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":0.11,"unit":"","threshold":"≤ 0.5","pass":true,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":54.72,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":-1129.31,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-1913.91,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 45% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 45% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":2.26,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":3.14,"pbr_5y_low":1.72,"pbr_5y_avg":2.32,"pbr_percentile":66.7,"per_5y_median":null,"pbr_5y_median":2.1,"history":[{"quarter":"2025-Q4","per":null,"pbr":3.14},{"quarter":"2026-Q1","per":null,"pbr":1.72},{"quarter":"2026-Q2","per":null,"pbr":2.1},{"quarter":"현재","per":null,"pbr":2.26}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"AEROSPACE & DEFENSE"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":0.0,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"2.3배"},{"label":"ROE","value":"-9.2%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":2,"axes_total":4,"sources":["구조","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:17:11.216642+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"fundamental":{"status":"available"},"technical":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.09209702713696394,"dividend_yield":null,"eps":-0.64,"revenue":14658000.0,"operating_income":-158118000.0,"net_income":-148753000.0,"market_cap":null,"profit_margin":-10.148246691226634,"operating_margin":-10.787146950470733,"roa":-0.07693648458818735,"gross_margin":0.5472097148314914,"total_equity":1615177000.0,"total_assets":1933452000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":2.054,"roe":-0.07089328823855025,"dividend_yield":null,"eps":-0.4019,"revenue":10133000.0,"operating_income":-132957000.0,"net_income":-122309000.0,"market_cap":4001336000.0,"profit_margin":-12.070364156715682,"operating_margin":-13.121188196980164,"roa":-0.06075648427153716,"gross_margin":-0.031481298726931804,"total_equity":1725255000.0,"total_assets":2013102000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.08249314019526514,"dividend_yield":null,"eps":-1.71,"revenue":11133000.0,"operating_income":-134756000.0,"net_income":-149959000.0,"market_cap":null,"profit_margin":-13.469774544148029,"operating_margin":-12.104194736369353,"roa":-0.07047998717406077,"gross_margin":0.6199586813976466,"total_equity":1817836000.0,"total_assets":2127681999.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.5535132151479512,"dividend_yield":null,"eps":-1.94,"revenue":8918000.0,"operating_income":-80574000.0,"net_income":-437214000.0,"market_cap":null,"profit_margin":-49.02601480152501,"operating_margin":-9.034985422740524,"roa":-0.4088645581327495,"gross_margin":0.6926440906032743,"total_equity":789889000.0,"total_assets":1069337000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-25.57,"revenue":7782500.0,"operating_income":-78668500.0,"net_income":-79347000.0,"market_cap":null,"profit_margin":-10.195566977192419,"operating_margin":-10.10838419530999,"roa":null,"gross_margin":0.8118856408609059,"total_equity":null,"total_assets":null},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.3570088411959236,"revenue":7782500.0,"operating_income":-78668500.0,"net_income":-79347000.0,"market_cap":null,"profit_margin":-10.195566977192419,"operating_margin":-10.10838419530999,"roa":null,"gross_margin":0.8118856408609059,"total_equity":null,"total_assets":null},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.17534861208919514,"dividend_yield":null,"eps":-0.34393826910530695,"revenue":4437000.0,"operating_income":-76025000.0,"net_income":-76442000.0,"market_cap":null,"profit_margin":-17.228307414919993,"operating_margin":-17.134324994365564,"roa":-0.11471370345692797,"gross_margin":-0.4358800991661032,"total_equity":435943000.0,"total_assets":666372000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.33773818361791635,"revenue":3066000.0,"operating_income":-73000000.0,"net_income":-75064000.0,"market_cap":null,"profit_margin":-24.482713633398564,"operating_margin":-23.80952380952381,"roa":null,"gross_margin":0.6121983039791259,"total_equity":null,"total_assets":null}],"current_price":19.8,"change_pct":6.45,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2025-11-04","close":36.0},{"date":"2025-11-05","close":36.8},{"date":"2025-11-06","close":35.51},{"date":"2025-11-07","close":32.01},{"date":"2025-11-10","close":34.07},{"date":"2025-11-11","close":34.83},{"date":"2025-11-12","close":36.01},{"date":"2025-11-13","close":32.2},{"date":"2025-11-14","close":31.4},{"date":"2025-11-17","close":28.0},{"date":"2025-11-18","close":25.95},{"date":"2025-11-19","close":24.64},{"date":"2025-11-20","close":23.56},{"date":"2025-11-21","close":24.91},{"date":"2025-11-24","close":26.0},{"date":"2025-11-25","close":25.91},{"date":"2025-11-26","close":26.92},{"date":"2025-11-28","close":27.27},{"date":"2025-12-01","close":26.22},{"date":"2025-12-02","close":28.37},{"date":"2025-12-03","close":29.5},{"date":"2025-12-04","close":29.84},{"date":"2025-12-05","close":28.39},{"date":"2025-12-08","close":30.31},{"date":"2025-12-09","close":31.02},{"date":"2025-12-10","close":31.44},{"date":"2025-12-11","close":31.39},{"date":"2025-12-12","close":30.02},{"date":"2025-12-15","close":29.69},{"date":"2025-12-16","close":27.83},{"date":"2025-12-17","close":27.97},{"date":"2025-12-18","close":30.08},{"date":"2025-12-19","close":30.56},{"date":"2025-12-22","close":31.86},{"date":"2025-12-23","close":31.62},{"date":"2025-12-24","close":30.12},{"date":"2025-12-26","close":29.84},{"date":"2025-12-29","close":29.47},{"date":"2025-12-30","close":28.05},{"date":"2025-12-31","close":28.21},{"date":"2026-01-02","close":27.33},{"date":"2026-01-05","close":29.05},{"date":"2026-01-06","close":29.52},{"date":"2026-01-07","close":28.89},{"date":"2026-01-08","close":28.55},{"date":"2026-01-09","close":28.62},{"date":"2026-01-12","close":27.98},{"date":"2026-01-13","close":27.16},{"date":"2026-01-14","close":27.35},{"date":"2026-01-15","close":27.72},{"date":"2026-01-16","close":27.81},{"date":"2026-01-20","close":28.18},{"date":"2026-01-21","close":26.16},{"date":"2026-01-22","close":25.18},{"date":"2026-01-23","close":25.15},{"date":"2026-01-26","close":24.34},{"date":"2026-01-27","close":24.24},{"date":"2026-01-28","close":23.19},{"date":"2026-01-29","close":23.0},{"date":"2026-01-30","close":21.5},{"date":"2026-02-02","close":19.93},{"date":"2026-02-03","close":19.24},{"date":"2026-02-04","close":18.02},{"date":"2026-02-05","close":15.8},{"date":"2026-02-06","close":16.6},{"date":"2026-02-09","close":16.72},{"date":"2026-02-10","close":16.77},{"date":"2026-02-11","close":19.39},{"date":"2026-02-12","close":17.83},{"date":"2026-02-13","close":17.45},{"date":"2026-02-17","close":18.6},{"date":"2026-02-18","close":18.62},{"date":"2026-02-19","close":19.57},{"date":"2026-02-20","close":18.63},{"date":"2026-02-23","close":18.16},{"date":"2026-02-24","close":18.79},{"date":"2026-02-25","close":18.67},{"date":"2026-02-26","close":19.73},{"date":"2026-02-27","close":18.8},{"date":"2026-03-02","close":19.8},{"date":"2026-03-03","close":19.31},{"date":"2026-03-04","close":20.21},{"date":"2026-03-05","close":19.25},{"date":"2026-03-06","close":19.27},{"date":"2026-03-09","close":21.57},{"date":"2026-03-10","close":19.98},{"date":"2026-03-11","close":19.02},{"date":"2026-03-12","close":17.11},{"date":"2026-03-13","close":16.65},{"date":"2026-03-16","close":16.85},{"date":"2026-03-17","close":15.76},{"date":"2026-03-18","close":14.89},{"date":"2026-03-19","close":15.8},{"date":"2026-03-20","close":14.58},{"date":"2026-03-23","close":15.39},{"date":"2026-03-24","close":14.7},{"date":"2026-03-25","close":15.36},{"date":"2026-03-26","close":14.98},{"date":"2026-03-27","close":14.1},{"date":"2026-03-30","close":13.59},{"date":"2026-03-31","close":14.7},{"date":"2026-04-01","close":15.09},{"date":"2026-04-02","close":15.43},{"date":"2026-04-06","close":16.53},{"date":"2026-04-07","close":15.56},{"date":"2026-04-08","close":16.51},{"date":"2026-04-09","close":16.48},{"date":"2026-04-10","close":16.61},{"date":"2026-04-13","close":16.88},{"date":"2026-04-14","close":17.28},{"date":"2026-04-15","close":18.27},{"date":"2026-04-16","close":17.36},{"date":"2026-04-17","close":18.05},{"date":"2026-04-20","close":16.97},{"date":"2026-04-21","close":16.6},{"date":"2026-04-22","close":16.25},{"date":"2026-04-23","close":15.34},{"date":"2026-04-24","close":15.29},{"date":"2026-04-27","close":15.68},{"date":"2026-04-28","close":15.55},{"date":"2026-04-29","close":14.55},{"date":"2026-04-30","close":15.93},{"date":"2026-05-01","close":16.25},{"date":"2026-05-04","close":16.79},{"date":"2026-05-05","close":17.18},{"date":"2026-05-06","close":18.15},{"date":"2026-05-07","close":17.99},{"date":"2026-05-08","close":18.68},{"date":"2026-05-11","close":18.59},{"date":"2026-05-12","close":18.11},{"date":"2026-05-13","close":18.42},{"date":"2026-05-14","close":16.61},{"date":"2026-05-15","close":15.41},{"date":"2026-05-18","close":14.85},{"date":"2026-05-19","close":14.6},{"date":"2026-05-20","close":14.95},{"date":"2026-05-21","close":15.97},{"date":"2026-05-22","close":16.76},{"date":"2026-05-26","close":16.84},{"date":"2026-05-27","close":16.83},{"date":"2026-05-28","close":18.33},{"date":"2026-05-29","close":18.34},{"date":"2026-06-01","close":18.03},{"date":"2026-06-02","close":18.56},{"date":"2026-06-03","close":18.22},{"date":"2026-06-04","close":18.13},{"date":"2026-06-05","close":17.13},{"date":"2026-06-08","close":17.55},{"date":"2026-06-09","close":16.47},{"date":"2026-06-10","close":15.72},{"date":"2026-06-11","close":17.0},{"date":"2026-06-12","close":16.23},{"date":"2026-06-15","close":16.66},{"date":"2026-06-16","close":15.74},{"date":"2026-06-17","close":15.77},{"date":"2026-06-18","close":16.1},{"date":"2026-06-22","close":15.73},{"date":"2026-06-23","close":15.87},{"date":"2026-06-24","close":15.68},{"date":"2026-06-25","close":16.01},{"date":"2026-06-26","close":16.7},{"date":"2026-06-29","close":16.37},{"date":"2026-06-30","close":16.75},{"date":"2026-07-01","close":17.38},{"date":"2026-07-02","close":18.11},{"date":"2026-07-06","close":19.0},{"date":"2026-07-07","close":16.97},{"date":"2026-07-08","close":17.01},{"date":"2026-07-09","close":16.73},{"date":"2026-07-10","close":17.71},{"date":"2026-07-13","close":17.46},{"date":"2026-07-14","close":18.21},{"date":"2026-07-15","close":18.53},{"date":"2026-07-16","close":17.64},{"date":"2026-07-17","close":17.76},{"date":"2026-07-20","close":19.64},{"date":"2026-07-21","close":19.55},{"date":"2026-07-22","close":18.33},{"date":"2026-07-23","close":18.37},{"date":"2026-07-24","close":18.21},{"date":"2026-07-27","close":17.95},{"date":"2026-07-28","close":18.37},{"date":"2026-07-29","close":16.96},{"date":"2026-07-30","close":17.57},{"date":"2026-07-31","close":18.93},{"date":"2026-08-03","close":19.39},{"date":"2026-08-04","close":21.95},{"date":"2026-08-05","close":22.2},{"date":"2026-08-06","close":22.72},{"date":"2026-08-07","close":23.51},{"date":"2026-08-10","close":23.76},{"date":"2026-08-11","close":24.59},{"date":"2026-08-12","close":23.78},{"date":"2026-08-13","close":26.24},{"date":"2026-08-14","close":24.86},{"date":"2026-08-17","close":25.6},{"date":"2026-08-18","close":26.76},{"date":"2026-08-19","close":26.4},{"date":"2026-08-20","close":25.48},{"date":"2026-08-21","close":24.74},{"date":"2026-08-24","close":23.84},{"date":"2026-08-25","close":22.11},{"date":"2026-08-26","close":21.74},{"date":"2026-08-27","close":21.95},{"date":"2026-08-28","close":20.16},{"date":"2026-08-31","close":20.1},{"date":"2026-09-01","close":19.64},{"date":"2026-09-02","close":20.42},{"date":"2026-09-03","close":20.81},{"date":"2026-09-04","close":22.2},{"date":"2026-09-08","close":21.14},{"date":"2026-09-09","close":20.15},{"date":"2026-09-10","close":19.89},{"date":"2026-09-11","close":21.17},{"date":"2026-09-14","close":20.68},{"date":"2026-09-15","close":20.66},{"date":"2026-09-16","close":20.26},{"date":"2026-09-17","close":21.7},{"date":"2026-09-18","close":20.9},{"date":"2026-09-21","close":22.07},{"date":"2026-09-22","close":23.28},{"date":"2026-09-23","close":24.34},{"date":"2026-09-24","close":23.15},{"date":"2026-09-25","close":23.85},{"date":"2026-09-28","close":22.88},{"date":"2026-09-29","close":22.44},{"date":"2026-09-30","close":22.1},{"date":"2026-10-01","close":21.73},{"date":"2026-10-02","close":22.17},{"date":"2026-10-05","close":20.7},{"date":"2026-10-06","close":20.9},{"date":"2026-10-07","close":20.26},{"date":"2026-10-08","close":20.5},{"date":"2026-10-09","close":20.98},{"date":"2026-10-12","close":19.82},{"date":"2026-10-13","close":18.21},{"date":"2026-10-14","close":17.68},{"date":"2026-10-15","close":18.8},{"date":"2026-10-16","close":18.03},{"date":"2026-10-19","close":17.99},{"date":"2026-10-20","close":18.15},{"date":"2026-10-21","close":18.73},{"date":"2026-10-22","close":18.6},{"date":"2026-10-23","close":19.8}],"chart_data":[{"date":"2025-11-04","open":34.0,"high":38.33,"low":30.85,"close":36.0,"volume":15604650},{"date":"2025-11-05","open":35.45,"high":37.93,"low":34.5,"close":36.8,"volume":3594649},{"date":"2025-11-06","open":37.69,"high":39.5,"low":35.25,"close":35.51,"volume":2338485},{"date":"2025-11-07","open":35.6,"high":35.68,"low":30.0,"close":32.01,"volume":3210191},{"date":"2025-11-10","open":33.15,"high":34.5,"low":31.71,"close":34.07,"volume":4580359},{"date":"2025-11-11","open":34.02,"high":35.0,"low":32.73,"close":34.83,"volume":964762},{"date":"2025-11-12","open":35.0,"high":36.15,"low":34.01,"close":36.01,"volume":914016},{"date":"2025-11-13","open":36.4,"high":36.43,"low":31.26,"close":32.2,"volume":1064336},{"date":"2025-11-14","open":31.51,"high":32.8,"low":30.1,"close":31.4,"volume":865805},{"date":"2025-11-17","open":32.13,"high":32.13,"low":27.5,"close":28.0,"volume":1295565},{"date":"2025-11-18","open":27.72,"high":28.49,"low":23.71,"close":25.95,"volume":1961236},{"date":"2025-11-19","open":25.9,"high":26.78,"low":24.2,"close":24.64,"volume":716269},{"date":"2025-11-20","open":25.3,"high":25.51,"low":22.89,"close":23.56,"volume":861071},{"date":"2025-11-21","open":23.75,"high":25.16,"low":22.4,"close":24.91,"volume":617534,"rsi_14":26.29},{"date":"2025-11-24","open":25.44,"high":26.65,"low":24.32,"close":26.0,"volume":632906,"rsi_14":29.58},{"date":"2025-11-25","open":25.98,"high":27.31,"low":25.26,"close":25.91,"volume":516817,"rsi_14":27.09},{"date":"2025-11-26","open":25.91,"high":27.34,"low":25.69,"close":26.92,"volume":368161,"rsi_14":31.72},{"date":"2025-11-28","open":27.15,"high":27.45,"low":26.6,"close":27.27,"volume":256135,"rsi_14":38.35},{"date":"2025-12-01","open":27.2,"high":27.2,"low":25.91,"close":26.22,"volume":693428,"rsi_14":29.69},{"date":"2025-12-02","open":26.83,"high":29.34,"low":26.42,"close":28.37,"volume":1422850,"rsi_14":34.41,"sma_20":29.83},{"date":"2025-12-03","open":29.3,"high":29.9,"low":28.01,"close":29.5,"volume":1386509,"rsi_14":34.25,"sma_20":29.5},{"date":"2025-12-04","open":29.73,"high":31.0,"low":27.89,"close":29.84,"volume":1370567,"rsi_14":43.14,"sma_20":29.16},{"date":"2025-12-05","open":30.17,"high":30.4,"low":28.03,"close":28.39,"volume":983652,"rsi_14":41.57,"sma_20":28.8},{"date":"2025-12-08","open":29.15,"high":31.63,"low":28.65,"close":30.31,"volume":1299303,"rsi_14":57.06,"sma_20":28.71},{"date":"2025-12-09","open":30.29,"high":31.59,"low":30.08,"close":31.02,"volume":815884,"rsi_14":66.87,"sma_20":28.56},{"date":"2025-12-10","open":31.0,"high":32.38,"low":30.06,"close":31.44,"volume":513445,"rsi_14":74.05,"sma_20":28.39},{"date":"2025-12-11","open":31.37,"high":32.25,"low":31.19,"close":31.39,"volume":444524,"rsi_14":79.86,"sma_20":28.16},{"date":"2025-12-12","open":31.2,"high":32.7,"low":29.81,"close":30.02,"volume":727216,"rsi_14":69.46,"sma_20":28.05},{"date":"2025-12-15","open":30.05,"high":30.36,"low":29.32,"close":29.69,"volume":534191,"rsi_14":64.92,"sma_20":27.97},{"date":"2025-12-16","open":29.18,"high":29.98,"low":27.75,"close":27.83,"volume":561697,"rsi_14":56.79,"sma_20":27.96},{"date":"2025-12-17","open":28.0,"high":29.87,"low":27.82,"close":27.97,"volume":677856,"rsi_14":53.96,"sma_20":28.06},{"date":"2025-12-18","open":28.37,"high":30.55,"low":28.28,"close":30.08,"volume":692114,"rsi_14":59.35,"sma_20":28.33},{"date":"2025-12-19","open":30.21,"high":30.98,"low":29.86,"close":30.56,"volume":2769303,"rsi_14":65.01,"sma_20":28.68},{"date":"2025-12-22","open":30.57,"high":31.86,"low":30.05,"close":31.86,"volume":529312,"rsi_14":62.82,"sma_20":29.03},{"date":"2025-12-23","open":31.59,"high":32.12,"low":30.73,"close":31.62,"volume":618569,"rsi_14":58.33,"sma_20":29.31},{"date":"2025-12-24","open":31.78,"high":31.78,"low":29.5,"close":30.12,"volume":380400,"rsi_14":51.01,"sma_20":29.52},{"date":"2025-12-26","open":30.38,"high":30.8,"low":29.41,"close":29.84,"volume":363550,"rsi_14":55.7,"sma_20":29.67},{"date":"2025-12-29","open":29.02,"high":30.0,"low":29.0,"close":29.47,"volume":604419,"rsi_14":46.24,"sma_20":29.78},{"date":"2025-12-30","open":29.82,"high":29.85,"low":28.01,"close":28.05,"volume":913693,"rsi_14":37.49,"sma_20":29.87},{"date":"2025-12-31","open":28.0,"high":28.55,"low":27.68,"close":28.21,"volume":642301,"rsi_14":36.09,"sma_20":29.86},{"date":"2026-01-02","open":29.18,"high":29.47,"low":26.56,"close":27.33,"volume":864306,"rsi_14":33.68,"sma_20":29.75},{"date":"2026-01-05","open":27.61,"high":29.33,"low":27.52,"close":29.05,"volume":720083,"rsi_14":46.21,"sma_20":29.71},{"date":"2026-01-06","open":29.29,"high":29.72,"low":28.35,"close":29.52,"volume":1144807,"rsi_14":49.34,"sma_20":29.77},{"date":"2026-01-07","open":29.36,"high":29.65,"low":28.2,"close":28.89,"volume":1117116,"rsi_14":54.53,"sma_20":29.7},{"date":"2026-01-08","open":29.61,"high":30.88,"low":27.96,"close":28.55,"volume":979058,"rsi_14":52.44,"sma_20":29.57},{"date":"2026-01-09","open":28.72,"high":28.79,"low":26.72,"close":28.62,"volume":824155,"rsi_14":42.6,"sma_20":29.43},{"date":"2026-01-12","open":28.0,"high":29.16,"low":26.79,"close":27.98,"volume":936989,"rsi_14":37.13,"sma_20":29.26},{"date":"2026-01-13","open":28.45,"high":28.47,"low":26.4,"close":27.16,"volume":800835,"rsi_14":25.37,"sma_20":29.12},{"date":"2026-01-14","open":27.05,"high":27.75,"low":26.68,"close":27.35,"volume":591256,"rsi_14":27.5,"sma_20":29.0},{"date":"2026-01-15","open":27.47,"high":28.38,"low":27.36,"close":27.72,"volume":351350,"rsi_14":35.65,"sma_20":29.0},{"date":"2026-01-16","open":27.8,"high":28.3,"low":26.9,"close":27.81,"volume":486763,"rsi_14":37.58,"sma_20":28.99},{"date":"2026-01-20","open":27.0,"high":30.49,"low":27.0,"close":28.18,"volume":741206,"rsi_14":42.11,"sma_20":28.89},{"date":"2026-01-21","open":28.37,"high":28.83,"low":25.36,"close":26.16,"volume":763041,"rsi_14":39.22,"sma_20":28.67},{"date":"2026-01-22","open":26.65,"high":26.94,"low":25.07,"close":25.18,"volume":734119,"rsi_14":34.2,"sma_20":28.34},{"date":"2026-01-23","open":25.09,"high":25.34,"low":24.6,"close":25.15,"volume":426776,"rsi_14":37.53,"sma_20":28.02},{"date":"2026-01-26","open":25.15,"high":26.37,"low":24.26,"close":24.34,"volume":465089,"rsi_14":19.92,"sma_20":27.73},{"date":"2026-01-27","open":24.4,"high":24.87,"low":23.98,"close":24.24,"volume":478943,"rsi_14":14.61,"sma_20":27.45},{"date":"2026-01-28","open":24.4,"high":24.96,"low":23.1,"close":23.19,"volume":507512,"rsi_14":13.83,"sma_20":27.13},{"date":"2026-01-29","open":22.98,"high":23.47,"low":21.56,"close":23.0,"volume":1012885,"rsi_14":14.1,"sma_20":26.88},{"date":"2026-01-30","open":23.16,"high":23.59,"low":21.49,"close":21.5,"volume":696597,"rsi_14":11.14,"sma_20":26.55,"sma_60":28.75},{"date":"2026-02-02","open":21.72,"high":22.29,"low":19.8,"close":19.93,"volume":1552970,"rsi_14":10.11,"sma_20":26.18,"sma_60":28.48},{"date":"2026-02-03","open":19.93,"high":20.71,"low":18.24,"close":19.24,"volume":1796386,"rsi_14":10.24,"sma_20":25.69,"sma_60":28.18},{"date":"2026-02-04","open":19.13,"high":19.55,"low":17.7,"close":18.02,"volume":1166441,"rsi_14":7.55,"sma_20":25.11,"sma_60":27.89},{"date":"2026-02-05","open":17.58,"high":17.76,"low":15.64,"close":15.8,"volume":1721781,"rsi_14":3.58,"sma_20":24.46,"sma_60":27.62},{"date":"2026-02-06","open":16.2,"high":16.92,"low":15.61,"close":16.6,"volume":2094783,"rsi_14":8.63,"sma_20":23.86,"sma_60":27.33},{"date":"2026-02-09","open":16.9,"high":17.1,"low":16.1,"close":16.72,"volume":1023740,"rsi_14":6.92,"sma_20":23.26,"sma_60":27.03},{"date":"2026-02-10","open":16.77,"high":17.7,"low":16.4,"close":16.77,"volume":1468918,"rsi_14":8.6,"sma_20":22.7,"sma_60":26.71},{"date":"2026-02-11","open":19.97,"high":20.89,"low":18.13,"close":19.39,"volume":4313127,"rsi_14":27.71,"sma_20":22.31,"sma_60":26.5},{"date":"2026-02-12","open":19.1,"high":19.38,"low":17.8,"close":17.83,"volume":1947681,"rsi_14":24.78,"sma_20":21.84,"sma_60":26.27},{"date":"2026-02-13","open":17.89,"high":18.35,"low":17.14,"close":17.45,"volume":1078039,"rsi_14":25.53,"sma_20":21.33,"sma_60":26.09},{"date":"2026-02-17","open":17.39,"high":19.07,"low":17.31,"close":18.6,"volume":1136371,"rsi_14":31.41,"sma_20":20.87,"sma_60":25.97},{"date":"2026-02-18","open":18.71,"high":19.6,"low":18.14,"close":18.62,"volume":750411,"rsi_14":33.79,"sma_20":20.39,"sma_60":25.87},{"date":"2026-02-19","open":18.44,"high":20.19,"low":18.4,"close":19.57,"volume":1026611,"rsi_14":38.46,"sma_20":20.06,"sma_60":25.8},{"date":"2026-02-20","open":19.26,"high":19.7,"low":18.46,"close":18.63,"volume":884802,"rsi_14":39.97,"sma_20":19.73,"sma_60":25.7},{"date":"2026-02-23","open":18.6,"high":19.03,"low":18.0,"close":18.16,"volume":896907,"rsi_14":43.3,"sma_20":19.38,"sma_60":25.57},{"date":"2026-02-24","open":18.23,"high":18.8,"low":17.7,"close":18.79,"volume":1048514,"rsi_14":48.33,"sma_20":19.1,"sma_60":25.45},{"date":"2026-02-25","open":18.86,"high":19.13,"low":18.46,"close":18.67,"volume":635250,"rsi_14":52.67,"sma_20":18.83,"sma_60":25.31},{"date":"2026-02-26","open":19.02,"high":19.81,"low":18.72,"close":19.73,"volume":786837,"rsi_14":67.95,"sma_20":18.65,"sma_60":25.19},{"date":"2026-02-27","open":19.13,"high":19.32,"low":18.55,"close":18.8,"volume":653346,"rsi_14":60.0,"sma_20":18.44,"sma_60":25.06},{"date":"2026-03-02","open":18.5,"high":20.46,"low":18.44,"close":19.8,"volume":1207750,"rsi_14":62.95,"sma_20":18.36,"sma_60":24.92},{"date":"2026-03-03","open":18.76,"high":19.87,"low":18.3,"close":19.31,"volume":869180,"rsi_14":60.28,"sma_20":18.32,"sma_60":24.75},{"date":"2026-03-04","open":19.46,"high":20.8,"low":19.03,"close":20.21,"volume":1122280,"rsi_14":53.82,"sma_20":18.37,"sma_60":24.59},{"date":"2026-03-05","open":20.27,"high":20.92,"low":18.82,"close":19.25,"volume":1079464,"rsi_14":56.8,"sma_20":18.43,"sma_60":24.44},{"date":"2026-03-06","open":18.67,"high":19.59,"low":18.45,"close":19.27,"volume":1144740,"rsi_14":59.35,"sma_20":18.61,"sma_60":24.25},{"date":"2026-03-09","open":18.91,"high":21.86,"low":18.4,"close":21.57,"volume":1936982,"rsi_14":63.75,"sma_20":18.86,"sma_60":24.1},{"date":"2026-03-10","open":21.64,"high":22.44,"low":19.88,"close":19.98,"volume":2274944,"rsi_14":55.52,"sma_20":19.02,"sma_60":23.91},{"date":"2026-03-11","open":19.98,"high":20.96,"low":18.93,"close":19.02,"volume":1804859,"rsi_14":47.88,"sma_20":19.13,"sma_60":23.7},{"date":"2026-03-12","open":18.69,"high":18.97,"low":16.96,"close":17.11,"volume":2713004,"rsi_14":44.36,"sma_20":19.02,"sma_60":23.48},{"date":"2026-03-13","open":17.23,"high":17.53,"low":16.55,"close":16.65,"volume":1861638,"rsi_14":44.41,"sma_20":18.96,"sma_60":23.27},{"date":"2026-03-16","open":16.9,"high":17.24,"low":16.49,"close":16.85,"volume":1739173,"rsi_14":42.53,"sma_20":18.93,"sma_60":23.08},{"date":"2026-03-17","open":16.98,"high":17.11,"low":15.69,"close":15.76,"volume":2064449,"rsi_14":39.64,"sma_20":18.79,"sma_60":22.88},{"date":"2026-03-18","open":15.6,"high":15.78,"low":14.78,"close":14.89,"volume":1863212,"rsi_14":32.59,"sma_20":18.6,"sma_60":22.63},{"date":"2026-03-19","open":14.45,"high":15.97,"low":14.18,"close":15.8,"volume":2465910,"rsi_14":39.16,"sma_20":18.41,"sma_60":22.38},{"date":"2026-03-20","open":16.03,"high":16.03,"low":14.18,"close":14.58,"volume":8808514,"rsi_14":31.46,"sma_20":18.21,"sma_60":22.09},{"date":"2026-03-23","open":14.9,"high":15.56,"low":14.55,"close":15.39,"volume":1732266,"rsi_14":36.39,"sma_20":18.07,"sma_60":21.82},{"date":"2026-03-24","open":14.99,"high":15.31,"low":14.61,"close":14.7,"volume":1283864,"rsi_14":30.58,"sma_20":17.87,"sma_60":21.57},{"date":"2026-03-25","open":15.23,"high":15.8,"low":15.01,"close":15.36,"volume":1197590,"rsi_14":36.13,"sma_20":17.7,"sma_60":21.32},{"date":"2026-03-26","open":15.0,"high":15.77,"low":14.84,"close":14.98,"volume":1105142,"rsi_14":34.82,"sma_20":17.46,"sma_60":21.08},{"date":"2026-03-27","open":14.86,"high":14.93,"low":14.08,"close":14.1,"volume":1191876,"rsi_14":20.36,"sma_20":17.23,"sma_60":20.85},{"date":"2026-03-30","open":14.24,"high":14.4,"low":13.43,"close":13.59,"volume":2417924,"rsi_14":22.3,"sma_20":16.92,"sma_60":20.61},{"date":"2026-03-31","open":13.75,"high":14.85,"low":13.72,"close":14.7,"volume":2228446,"rsi_14":31.48,"sma_20":16.69,"sma_60":20.4},{"date":"2026-04-01","open":15.12,"high":15.65,"low":14.89,"close":15.09,"volume":1499269,"rsi_14":40.1,"sma_20":16.43,"sma_60":20.16},{"date":"2026-04-02","open":14.43,"high":15.97,"low":14.25,"close":15.43,"volume":1393027,"rsi_14":43.94,"sma_20":16.24,"sma_60":19.93},{"date":"2026-04-06","open":16.0,"high":16.95,"low":15.49,"close":16.53,"volume":2359565,"rsi_14":48.54,"sma_20":16.11,"sma_60":19.72},{"date":"2026-04-07","open":16.19,"high":16.36,"low":15.21,"close":15.56,"volume":1333097,"rsi_14":49.08,"sma_20":15.81,"sma_60":19.51},{"date":"2026-04-08","open":16.89,"high":17.29,"low":16.16,"close":16.51,"volume":1498006,"rsi_14":57.42,"sma_20":15.63,"sma_60":19.3},{"date":"2026-04-09","open":16.35,"high":16.98,"low":16.0,"close":16.48,"volume":1049899,"rsi_14":53.39,"sma_20":15.5,"sma_60":19.11},{"date":"2026-04-10","open":16.54,"high":17.14,"low":15.87,"close":16.61,"volume":1084707,"rsi_14":61.34,"sma_20":15.48,"sma_60":18.94},{"date":"2026-04-13","open":16.37,"high":17.2,"low":16.03,"close":16.88,"volume":984042,"rsi_14":58.86,"sma_20":15.49,"sma_60":18.76},{"date":"2026-04-14","open":17.11,"high":17.4,"low":16.65,"close":17.28,"volume":924866,"rsi_14":65.89,"sma_20":15.51,"sma_60":18.59},{"date":"2026-04-15","open":17.3,"high":18.28,"low":17.27,"close":18.27,"volume":856294,"rsi_14":67.22,"sma_20":15.64,"sma_60":18.43},{"date":"2026-04-16","open":18.25,"high":18.41,"low":16.72,"close":17.36,"volume":2287481,"rsi_14":63.25,"sma_20":15.76,"sma_60":18.25},{"date":"2026-04-17","open":17.72,"high":18.62,"low":17.49,"close":18.05,"volume":1180693,"rsi_14":72.47,"sma_20":15.87,"sma_60":18.11},{"date":"2026-04-20","open":17.55,"high":17.75,"low":16.73,"close":16.97,"volume":1445755,"rsi_14":68.06,"sma_20":15.99,"sma_60":17.98},{"date":"2026-04-21","open":17.16,"high":17.75,"low":16.42,"close":16.6,"volume":1018327,"rsi_14":61.02,"sma_20":16.05,"sma_60":17.83},{"date":"2026-04-22","open":17.01,"high":17.33,"low":16.04,"close":16.25,"volume":1006357,"rsi_14":56.76,"sma_20":16.13,"sma_60":17.7},{"date":"2026-04-23","open":16.2,"high":16.25,"low":15.02,"close":15.34,"volume":1263179,"rsi_14":49.51,"sma_20":16.13,"sma_60":17.55},{"date":"2026-04-24","open":15.36,"high":15.57,"low":14.89,"close":15.29,"volume":859759,"rsi_14":42.35,"sma_20":16.14,"sma_60":17.42},{"date":"2026-04-27","open":15.14,"high":15.82,"low":15.1,"close":15.68,"volume":782934,"rsi_14":50.8,"sma_20":16.22,"sma_60":17.3},{"date":"2026-04-28","open":15.46,"high":15.85,"low":15.35,"close":15.55,"volume":718221,"rsi_14":42.84,"sma_20":16.32,"sma_60":17.2,"sma_120":22.97},{"date":"2026-04-29","open":15.35,"high":15.35,"low":14.38,"close":14.55,"volume":1152405,"rsi_14":37.42,"sma_20":16.31,"sma_60":17.11,"sma_120":22.79},{"date":"2026-04-30","open":14.68,"high":15.93,"low":14.61,"close":15.93,"volume":1026846,"rsi_14":46.19,"sma_20":16.36,"sma_60":17.05,"sma_120":22.62},{"date":"2026-05-01","open":15.93,"high":16.75,"low":15.54,"close":16.25,"volume":1194079,"rsi_14":46.49,"sma_20":16.4,"sma_60":17.02,"sma_120":22.46},{"date":"2026-05-04","open":16.06,"high":17.18,"low":15.85,"close":16.79,"volume":2233263,"rsi_14":47.31,"sma_20":16.41,"sma_60":17.04,"sma_120":22.33},{"date":"2026-05-05","open":17.0,"high":17.54,"low":16.78,"close":17.18,"volume":2357802,"rsi_14":43.6,"sma_20":16.49,"sma_60":17.05,"sma_120":22.19},{"date":"2026-05-06","open":17.7,"high":19.1,"low":17.55,"close":18.15,"volume":3456642,"rsi_14":54.61,"sma_20":16.57,"sma_60":17.07,"sma_120":22.05},{"date":"2026-05-07","open":18.36,"high":18.71,"low":17.58,"close":17.99,"volume":2263978,"rsi_14":49.63,"sma_20":16.65,"sma_60":17.09,"sma_120":21.9},{"date":"2026-05-08","open":17.98,"high":18.78,"low":17.78,"close":18.68,"volume":1559336,"rsi_14":61.18,"sma_20":16.75,"sma_60":17.08,"sma_120":21.79},{"date":"2026-05-11","open":18.51,"high":19.3,"low":17.78,"close":18.59,"volume":2199037,"rsi_14":63.5,"sma_20":16.84,"sma_60":17.1,"sma_120":21.68},{"date":"2026-05-12","open":18.1,"high":18.99,"low":17.35,"close":18.11,"volume":2049748,"rsi_14":62.4,"sma_20":16.88,"sma_60":17.11,"sma_120":21.6},{"date":"2026-05-13","open":17.61,"high":18.7,"low":16.84,"close":18.42,"volume":2216492,"rsi_14":72.32,"sma_20":16.89,"sma_60":17.1,"sma_120":21.54},{"date":"2026-05-14","open":18.13,"high":18.32,"low":16.4,"close":16.61,"volume":3277878,"rsi_14":57.62,"sma_20":16.85,"sma_60":17.07,"sma_120":21.47},{"date":"2026-05-15","open":16.35,"high":16.39,"low":15.37,"close":15.41,"volume":2078409,"rsi_14":48.57,"sma_20":16.72,"sma_60":17.0,"sma_120":21.4},{"date":"2026-05-18","open":15.3,"high":15.61,"low":14.44,"close":14.85,"volume":2429988,"rsi_14":46.46,"sma_20":16.61,"sma_60":16.94,"sma_120":21.32},{"date":"2026-05-19","open":14.63,"high":14.88,"low":14.31,"close":14.6,"volume":1512045,"rsi_14":50.27,"sma_20":16.51,"sma_60":16.88,"sma_120":21.22},{"date":"2026-05-20","open":14.68,"high":15.1,"low":14.5,"close":14.95,"volume":1178788,"rsi_14":43.97,"sma_20":16.45,"sma_60":16.81,"sma_120":21.13},{"date":"2026-05-21","open":14.65,"high":15.99,"low":14.55,"close":15.97,"volume":1453446,"rsi_14":48.41,"sma_20":16.48,"sma_60":16.77,"sma_120":21.04},{"date":"2026-05-22","open":16.21,"high":17.3,"low":16.07,"close":16.76,"volume":2080411,"rsi_14":49.83,"sma_20":16.55,"sma_60":16.72,"sma_120":20.95},{"date":"2026-05-26","open":17.15,"high":17.69,"low":16.66,"close":16.84,"volume":1827653,"rsi_14":48.06,"sma_20":16.61,"sma_60":16.69,"sma_120":20.88},{"date":"2026-05-27","open":16.92,"high":17.0,"low":16.42,"close":16.83,"volume":1232696,"rsi_14":41.54,"sma_20":16.67,"sma_60":16.64,"sma_120":20.78},{"date":"2026-05-28","open":16.75,"high":18.85,"low":16.72,"close":18.33,"volume":2048421,"rsi_14":51.86,"sma_20":16.86,"sma_60":16.62,"sma_120":20.69},{"date":"2026-05-29","open":18.19,"high":18.39,"low":17.11,"close":18.34,"volume":2593747,"rsi_14":47.99,"sma_20":16.98,"sma_60":16.59,"sma_120":20.59},{"date":"2026-06-01","open":18.04,"high":18.38,"low":17.63,"close":18.03,"volume":1149542,"rsi_14":46.77,"sma_20":17.07,"sma_60":16.57,"sma_120":20.5},{"date":"2026-06-02","open":18.25,"high":18.95,"low":18.0,"close":18.56,"volume":1807827,"rsi_14":52.58,"sma_20":17.16,"sma_60":16.56,"sma_120":20.41},{"date":"2026-06-03","open":19.48,"high":19.75,"low":18.05,"close":18.22,"volume":2755475,"rsi_14":48.86,"sma_20":17.21,"sma_60":16.5,"sma_120":20.3},{"date":"2026-06-04","open":18.19,"high":18.95,"low":17.27,"close":18.13,"volume":1778589,"rsi_14":60.8,"sma_20":17.21,"sma_60":16.47,"sma_120":20.19},{"date":"2026-06-05","open":17.69,"high":17.7,"low":16.3,"close":17.13,"volume":2026004,"rsi_14":62.57,"sma_20":17.17,"sma_60":16.44,"sma_120":20.07},{"date":"2026-06-08","open":17.56,"high":18.28,"low":17.35,"close":17.55,"volume":1374866,"rsi_14":70.15,"sma_20":17.11,"sma_60":16.45,"sma_120":19.97},{"date":"2026-06-09","open":17.5,"high":18.09,"low":15.69,"close":16.47,"volume":1463866,"rsi_14":62.42,"sma_20":17.01,"sma_60":16.44,"sma_120":19.86},{"date":"2026-06-10","open":16.63,"high":16.99,"low":15.71,"close":15.72,"volume":1266138,"rsi_14":54.85,"sma_20":16.89,"sma_60":16.43,"sma_120":19.75},{"date":"2026-06-11","open":15.8,"high":17.25,"low":15.4,"close":17.0,"volume":1195912,"rsi_14":56.29,"sma_20":16.82,"sma_60":16.45,"sma_120":19.66},{"date":"2026-06-12","open":17.07,"high":17.24,"low":16.07,"close":16.23,"volume":1194530,"rsi_14":46.76,"sma_20":16.8,"sma_60":16.47,"sma_120":19.55},{"date":"2026-06-15","open":17.0,"high":17.13,"low":16.35,"close":16.66,"volume":1178870,"rsi_14":48.94,"sma_20":16.86,"sma_60":16.48,"sma_120":19.43},{"date":"2026-06-16","open":16.63,"high":16.99,"low":15.4,"close":15.74,"volume":1517520,"rsi_14":44.22,"sma_20":16.9,"sma_60":16.5,"sma_120":19.3},{"date":"2026-06-17","open":15.63,"high":16.47,"low":15.61,"close":15.77,"volume":1255433,"rsi_14":33.92,"sma_20":16.96,"sma_60":16.51,"sma_120":19.17},{"date":"2026-06-18","open":15.94,"high":16.32,"low":15.27,"close":16.1,"volume":1836543,"rsi_14":36.47,"sma_20":17.02,"sma_60":16.53,"sma_120":19.05},{"date":"2026-06-22","open":15.99,"high":16.07,"low":15.15,"close":15.73,"volume":1586037,"rsi_14":36.21,"sma_20":17.01,"sma_60":16.54,"sma_120":18.93},{"date":"2026-06-23","open":15.25,"high":16.37,"low":15.2,"close":15.87,"volume":1429970,"rsi_14":33.08,"sma_20":16.96,"sma_60":16.55,"sma_120":18.82},{"date":"2026-06-24","open":15.79,"high":16.14,"low":15.63,"close":15.68,"volume":1524125,"rsi_14":33.72,"sma_20":16.9,"sma_60":16.58,"sma_120":18.71},{"date":"2026-06-25","open":15.85,"high":16.15,"low":15.3,"close":16.01,"volume":1723926,"rsi_14":36.82,"sma_20":16.86,"sma_60":16.62,"sma_120":18.61},{"date":"2026-06-26","open":15.7,"high":16.89,"low":15.7,"close":16.7,"volume":2449802,"rsi_14":47.22,"sma_20":16.78,"sma_60":16.65,"sma_120":18.52},{"date":"2026-06-29","open":16.82,"high":17.19,"low":16.1,"close":16.37,"volume":1391879,"rsi_14":42.28,"sma_20":16.68,"sma_60":16.67,"sma_120":18.42},{"date":"2026-06-30","open":16.2,"high":16.91,"low":16.2,"close":16.75,"volume":1364779,"rsi_14":52.02,"sma_20":16.62,"sma_60":16.7,"sma_120":18.31},{"date":"2026-07-01","open":16.8,"high":17.73,"low":16.53,"close":17.38,"volume":1402186,"rsi_14":62.17,"sma_20":16.56,"sma_60":16.71,"sma_120":18.22},{"date":"2026-07-02","open":17.56,"high":18.5,"low":17.44,"close":18.11,"volume":1599396,"rsi_14":58.85,"sma_20":16.55,"sma_60":16.75,"sma_120":18.13},{"date":"2026-07-06","open":18.16,"high":19.2,"low":18.11,"close":19.0,"volume":1247016,"rsi_14":71.67,"sma_20":16.6,"sma_60":16.79,"sma_120":18.05},{"date":"2026-07-07","open":18.79,"high":18.79,"low":16.85,"close":16.97,"volume":1178443,"rsi_14":51.94,"sma_20":16.59,"sma_60":16.8,"sma_120":17.96},{"date":"2026-07-08","open":16.54,"high":17.08,"low":16.5,"close":17.01,"volume":1191097,"rsi_14":58.93,"sma_20":16.56,"sma_60":16.81,"sma_120":17.87},{"date":"2026-07-09","open":17.15,"high":17.15,"low":16.53,"close":16.73,"volume":602911,"rsi_14":56.52,"sma_20":16.58,"sma_60":16.81,"sma_120":17.78},{"date":"2026-07-10","open":16.93,"high":17.86,"low":16.61,"close":17.71,"volume":1254478,"rsi_14":60.05,"sma_20":16.68,"sma_60":16.81,"sma_120":17.7},{"date":"2026-07-13","open":17.74,"high":17.98,"low":17.22,"close":17.46,"volume":1230876,"rsi_14":60.96,"sma_20":16.7,"sma_60":16.8,"sma_120":17.61},{"date":"2026-07-14","open":17.65,"high":18.44,"low":17.54,"close":18.21,"volume":1322849,"rsi_14":63.76,"sma_20":16.8,"sma_60":16.81,"sma_120":17.53},{"date":"2026-07-15","open":18.49,"high":18.97,"low":18.07,"close":18.53,"volume":858080,"rsi_14":66.51,"sma_20":16.89,"sma_60":16.82,"sma_120":17.47},{"date":"2026-07-16","open":18.26,"high":18.37,"low":17.17,"close":17.64,"volume":1319995,"rsi_14":58.87,"sma_20":16.99,"sma_60":16.83,"sma_120":17.41},{"date":"2026-07-17","open":17.02,"high":18.14,"low":17.0,"close":17.76,"volume":861459,"rsi_14":56.15,"sma_20":17.09,"sma_60":16.85,"sma_120":17.34},{"date":"2026-07-20","open":17.91,"high":19.96,"low":17.78,"close":19.64,"volume":2179763,"rsi_14":66.08,"sma_20":17.26,"sma_60":16.91,"sma_120":17.3},{"date":"2026-07-21","open":20.0,"high":20.14,"low":18.99,"close":19.55,"volume":1763504,"rsi_14":64.17,"sma_20":17.45,"sma_60":16.98,"sma_120":17.27},{"date":"2026-07-22","open":19.41,"high":20.11,"low":18.28,"close":18.33,"volume":1540774,"rsi_14":54.54,"sma_20":17.58,"sma_60":17.03,"sma_120":17.23},{"date":"2026-07-23","open":17.87,"high":18.83,"low":17.75,"close":18.37,"volume":1158705,"rsi_14":51.33,"sma_20":17.71,"sma_60":17.07,"sma_120":17.19},{"date":"2026-07-24","open":18.65,"high":18.73,"low":17.51,"close":18.21,"volume":1099609,"rsi_14":45.64,"sma_20":17.82,"sma_60":17.12,"sma_120":17.16},{"date":"2026-07-27","open":18.61,"high":18.85,"low":17.31,"close":17.95,"volume":1225941,"rsi_14":56.73,"sma_20":17.88,"sma_60":17.18,"sma_120":17.14},{"date":"2026-07-28","open":17.56,"high":18.43,"low":16.75,"close":18.37,"volume":977745,"rsi_14":58.88,"sma_20":17.98,"sma_60":17.22,"sma_120":17.14},{"date":"2026-07-29","open":18.35,"high":18.43,"low":16.44,"close":16.96,"volume":1525651,"rsi_14":51.31,"sma_20":17.99,"sma_60":17.23,"sma_120":17.13},{"date":"2026-07-30","open":17.26,"high":17.67,"low":16.81,"close":17.57,"volume":1328278,"rsi_14":49.17,"sma_20":18.0,"sma_60":17.24,"sma_120":17.14},{"date":"2026-07-31","open":17.77,"high":19.1,"low":17.32,"close":18.93,"volume":1338292,"rsi_14":57.71,"sma_20":18.05,"sma_60":17.27,"sma_120":17.16},{"date":"2026-08-03","open":18.97,"high":19.87,"low":18.7,"close":19.39,"volume":1198473,"rsi_14":56.39,"sma_20":18.06,"sma_60":17.29,"sma_120":17.18},{"date":"2026-08-04","open":20.25,"high":22.42,"low":19.9,"close":21.95,"volume":3143555,"rsi_14":64.9,"sma_20":18.31,"sma_60":17.36,"sma_120":17.23},{"date":"2026-08-05","open":21.97,"high":22.29,"low":21.53,"close":22.2,"volume":1307350,"rsi_14":71.03,"sma_20":18.57,"sma_60":17.42,"sma_120":17.25},{"date":"2026-08-06","open":22.2,"high":22.88,"low":21.93,"close":22.72,"volume":955320,"rsi_14":72.06,"sma_20":18.87,"sma_60":17.48,"sma_120":17.29},{"date":"2026-08-07","open":23.19,"high":23.55,"low":22.91,"close":23.51,"volume":1207387,"rsi_14":69.06,"sma_20":19.16,"sma_60":17.57,"sma_120":17.34},{"date":"2026-08-10","open":23.95,"high":25.24,"low":23.58,"close":23.76,"volume":1893397,"rsi_14":70.42,"sma_20":19.48,"sma_60":17.66,"sma_120":17.38},{"date":"2026-08-11","open":23.48,"high":25.09,"low":23.03,"close":24.59,"volume":2624601,"rsi_14":81.55,"sma_20":19.8,"sma_60":17.8,"sma_120":17.43},{"date":"2026-08-12","open":21.6,"high":23.94,"low":20.65,"close":23.78,"volume":3034787},{"date":"2026-08-13","open":23.77,"high":26.39,"low":23.45,"close":26.24,"volume":2452527,"rsi_14":80.91,"sma_20":20.49,"sma_60":18.13,"sma_120":17.53},{"date":"2026-08-14","open":25.21,"high":25.93,"low":23.81,"close":24.86,"volume":3435442,"rsi_14":74.49,"sma_20":20.84,"sma_60":18.3,"sma_120":17.59},{"date":"2026-08-17","open":24.61,"high":25.62,"low":24.31,"close":25.6,"volume":2069137,"rsi_14":75.05,"sma_20":21.14,"sma_60":18.47,"sma_120":17.64},{"date":"2026-08-18","open":24.99,"high":26.93,"low":24.63,"close":26.76,"volume":3019504,"rsi_14":84.56,"sma_20":21.5,"sma_60":18.65,"sma_120":17.71},{"date":"2026-08-19","open":26.8,"high":27.42,"low":25.82,"close":26.4,"volume":1567032,"rsi_14":81.69,"sma_20":21.91,"sma_60":18.82,"sma_120":17.77},{"date":"2026-08-20","open":26.16,"high":26.22,"low":24.87,"close":25.48,"volume":2728093,"rsi_14":74.28,"sma_20":22.26,"sma_60":18.96,"sma_120":17.82},{"date":"2026-08-21","open":25.56,"high":25.9,"low":24.62,"close":24.74,"volume":1600854,"rsi_14":69.43,"sma_20":22.59,"sma_60":19.09,"sma_120":17.86},{"date":"2026-08-24","open":24.49,"high":24.98,"low":23.75,"close":23.84,"volume":2436461},{"date":"2026-08-25","open":24.0,"high":24.85,"low":21.98,"close":22.11,"volume":2606873,"rsi_14":49.69,"sma_20":23.07,"sma_60":19.25,"sma_120":17.92},{"date":"2026-08-26","open":22.04,"high":23.03,"low":21.37,"close":21.74,"volume":1709256,"rsi_14":46.39,"sma_20":23.31,"sma_60":19.31,"sma_120":17.94},{"date":"2026-08-27","open":22.25,"high":22.43,"low":21.46,"close":21.95,"volume":1699913,"rsi_14":43.93,"sma_20":23.53,"sma_60":19.36,"sma_120":17.96},{"date":"2026-08-28","open":22.0,"high":22.09,"low":20.15,"close":20.16,"volume":2124523,"rsi_14":37.5,"sma_20":23.59,"sma_60":19.4,"sma_120":17.95},{"date":"2026-08-31","open":20.0,"high":20.45,"low":19.62,"close":20.1,"volume":1918117,"rsi_14":33.5,"sma_20":23.62,"sma_60":19.43,"sma_120":17.95},{"date":"2026-09-01","open":19.61,"high":20.4,"low":19.3,"close":19.64,"volume":1648369,"rsi_14":34.39,"sma_20":23.51,"sma_60":19.47,"sma_120":17.96},{"date":"2026-09-02","open":19.51,"high":20.49,"low":19.05,"close":20.42,"volume":2008167,"rsi_14":24.91,"sma_20":23.42,"sma_60":19.52,"sma_120":17.98},{"date":"2026-09-03","open":20.95,"high":21.07,"low":19.91,"close":20.81,"volume":2643975,"rsi_14":30.85,"sma_20":23.32,"sma_60":19.59,"sma_120":18.02},{"date":"2026-09-04","open":21.15,"high":22.62,"low":20.94,"close":22.2,"volume":2820645,"rsi_14":34.84,"sma_20":23.26,"sma_60":19.7,"sma_120":18.06},{"date":"2026-09-08","open":22.71,"high":23.21,"low":20.81,"close":21.14,"volume":3112254},{"date":"2026-09-09","open":21.0,"high":21.36,"low":20.08,"close":20.15,"volume":2206852,"rsi_14":23.49,"sma_20":22.91,"sma_60":19.83,"sma_120":18.15},{"date":"2026-09-10","open":19.89,"high":21.24,"low":19.8,"close":19.89,"volume":2308736,"rsi_14":24.89,"sma_20":22.71,"sma_60":19.89,"sma_120":18.18},{"date":"2026-09-11","open":20.25,"high":21.48,"low":20.19,"close":21.17,"volume":2717443,"rsi_14":34.7,"sma_20":22.46,"sma_60":19.98,"sma_120":18.24},{"date":"2026-09-14","open":20.75,"high":21.52,"low":20.45,"close":20.68,"volume":2835680,"rsi_14":35.97,"sma_20":22.25,"sma_60":20.06,"sma_120":18.28},{"date":"2026-09-15","open":20.65,"high":21.3,"low":20.05,"close":20.66,"volume":2736782},{"date":"2026-09-16","open":20.97,"high":21.13,"low":19.64,"close":20.26,"volume":4226209,"rsi_14":42.28,"sma_20":21.68,"sma_60":20.21,"sma_120":18.37},{"date":"2026-09-17","open":21.05,"high":21.97,"low":20.55,"close":21.7,"volume":3968146},{"date":"2026-09-18","open":22.0,"high":22.35,"low":20.42,"close":20.9,"volume":25856067,"rsi_14":53.77,"sma_20":21.21,"sma_60":20.4,"sma_120":18.49},{"date":"2026-09-21","open":21.06,"high":22.61,"low":20.73,"close":22.07,"volume":5920140},{"date":"2026-09-22","open":22.2,"high":23.51,"low":21.86,"close":23.28,"volume":3981093,"rsi_14":65.6,"sma_20":21.05,"sma_60":20.61,"sma_120":18.63},{"date":"2026-09-23","open":22.97,"high":24.37,"low":22.5,"close":24.34,"volume":2212144,"rsi_14":66.39,"sma_20":21.16,"sma_60":20.74,"sma_120":18.71},{"date":"2026-09-24","open":23.94,"high":24.06,"low":22.25,"close":23.15,"volume":2335567},{"date":"2026-09-25","open":23.3,"high":24.61,"low":23.3,"close":23.85,"volume":1824172,"rsi_14":56.84,"sma_20":21.33,"sma_60":20.95,"sma_120":18.83},{"date":"2026-09-28","open":23.35,"high":24.09,"low":22.75,"close":22.88,"volume":1928360,"rsi_14":57.21,"sma_20":21.46,"sma_60":21.03,"sma_120":18.89},{"date":"2026-09-29","open":23.23,"high":23.92,"low":22.07,"close":22.44,"volume":2247302,"rsi_14":60.02,"sma_20":21.58,"sma_60":21.09,"sma_120":18.94},{"date":"2026-09-30","open":22.55,"high":23.44,"low":22.07,"close":22.1,"volume":1940892},{"date":"2026-10-01","open":21.96,"high":22.49,"low":21.61,"close":21.73,"volume":1309702,"rsi_14":52.64,"sma_20":21.77,"sma_60":21.25,"sma_120":19.03},{"date":"2026-10-02","open":22.32,"high":22.38,"low":21.14,"close":22.17,"volume":2189328,"rsi_14":57.06,"sma_20":21.84,"sma_60":21.35,"sma_120":19.08},{"date":"2026-10-05","open":22.17,"high":22.71,"low":20.26,"close":20.7,"volume":2875745,"rsi_14":50.17,"sma_20":21.76,"sma_60":21.39,"sma_120":19.1},{"date":"2026-10-06","open":20.87,"high":21.56,"low":20.22,"close":20.9,"volume":1499270},{"date":"2026-10-07","open":20.41,"high":20.59,"low":19.78,"close":20.26,"volume":1800623,"rsi_14":43.49,"sma_20":21.76,"sma_60":21.49,"sma_120":19.15},{"date":"2026-10-08","open":20.03,"high":20.71,"low":19.92,"close":20.5,"volume":1168937,"rsi_14":48.13,"sma_20":21.79,"sma_60":21.52,"sma_120":19.17},{"date":"2026-10-09","open":20.69,"high":21.06,"low":20.32,"close":20.98,"volume":1321052,"rsi_14":44.41,"sma_20":21.78,"sma_60":21.57,"sma_120":19.2},{"date":"2026-10-12","open":20.85,"high":20.89,"low":19.44,"close":19.82,"volume":1934386,"rsi_14":32.15,"sma_20":21.73,"sma_60":21.61,"sma_120":19.23},{"date":"2026-10-13","open":19.8,"high":19.8,"low":18.12,"close":18.21,"volume":2283114,"rsi_14":20.12,"sma_20":21.61,"sma_60":21.59,"sma_120":19.25},{"date":"2026-10-14","open":18.0,"high":18.08,"low":17.29,"close":17.68,"volume":1785136,"rsi_14":21.5,"sma_20":21.48,"sma_60":21.55,"sma_120":19.27},{"date":"2026-10-15","open":17.43,"high":18.87,"low":17.13,"close":18.8,"volume":1966019,"rsi_14":24.78,"sma_20":21.34,"sma_60":21.56,"sma_120":19.3},{"date":"2026-10-16","open":18.78,"high":19.31,"low":18.02,"close":18.03,"volume":1406936,"rsi_14":25.31,"sma_20":21.2,"sma_60":21.56,"sma_120":19.32},{"date":"2026-10-19","open":18.66,"high":18.95,"low":17.75,"close":17.99,"volume":1003555,"rsi_14":26.38,"sma_20":20.99,"sma_60":21.55,"sma_120":19.34},{"date":"2026-10-20","open":17.89,"high":18.86,"low":17.75,"close":18.15,"volume":1264627,"rsi_14":28.76,"sma_20":20.73,"sma_60":21.56,"sma_120":19.37},{"date":"2026-10-21","open":18.85,"high":19.61,"low":18.52,"close":18.73,"volume":2110205,"rsi_14":34.11,"sma_20":20.45,"sma_60":21.56,"sma_120":19.39},{"date":"2026-10-22","open":18.22,"high":18.93,"low":18.0,"close":18.6,"volume":1419651,"rsi_14":30.48,"sma_20":20.23,"sma_60":21.59,"sma_120":19.41},{"date":"2026-10-23","open":18.41,"high":19.92,"low":18.15,"close":19.8,"volume":1460352,"rsi_14":44.92,"sma_20":20.02,"sma_60":21.63,"sma_120":19.43}],"valuation_history":[{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":3.14,"ttm_eps":null,"close":28.21},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":1.72,"ttm_eps":null,"close":14.7},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":2.1,"ttm_eps":null,"close":16.75}],"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"Beta Technologies, Inc.","phase":"above-fold","symbol_resolved":true}