{"status":"ok","report":{"price_analysis":{"current":28.21,"change_1d":-3.4,"change_7d":2.7,"change_30d":-25.1,"high_30d":41.47,"low_30d":27.095,"position_in_range":8.0,"support":28.53,"resistance":40.03},"summary":"Bullish(BLSH)은 Technology 섹터 US 시장 종목입니다, 시가총액 42.72억. 현재가 $28.17, 전일 대비 -3.5%, 30일 -25.1%. ROE -11.2%. 기술적 시그널: MACD 데드크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -11.2%로 적자 상태입니다. 시가총액 42.72억. 매출 1579.56억, 영업이익 -535.70만.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":1.28,"roe":-11.19,"eps":null,"revenue":157956263000.0,"operating_income":-5357000.0,"net_income":-1380106000.0,"market_cap":4277990080,"profit_margin":-0.87,"roa":-8.73,"operating_margin":-0.0,"gross_margin":70.35,"debt_ratio":0.21455326471864555,"total_assets":3096713000.0,"total_equity":2415032000.0,"total_debt":518153000.0,"dividend_yield":0.0,"eps_basis":null,"revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 31.2로 약세 구간입니다. MACD(-1.47)가 시그널선(-0.98)을 하회합니다(데드크로스). SMA20 32, SMA60 31 — 혼조세입니다. 볼린저밴드 27~37 (현재 위치 13%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 31","rsi_14":31.25,"macd":-1.4701511199129484,"macd_signal":-0.9751625245309206,"sma_20":31.877000000000002,"sma_60":31.451833333333337,"bb_upper":36.91409876814025,"bb_lower":26.839901231859756,"atr_14":2.098350000000001},"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 (순손실, PBR 1.28x) — 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":"순손실"}]},"growth":{"grade":"C","percentile":50,"summary":"매출 -99.8%","metrics":[{"name":"매출 성장률 (QoQ)","value":-99.8,"unit":"%","percentile":12,"direction":"higher_better"},{"name":"영업이익 성장률","value":110.6,"unit":"%","percentile":89,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -11.2%","metrics":[{"name":"ROE","value":-11.19,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-0.0,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-0.87,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-8.73,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":28,"summary":"RSI 31","metrics":[{"name":"RSI (14)","value":31.2,"unit":"","percentile":31,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-25.1,"unit":"%","percentile":23,"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":54,"summary":"유동비율 23.5x, 순차입금비율 0.2x","metrics":[{"name":"유동비율","value":23.52,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.17,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-0.6,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.0,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (순손실, PBR 1.28x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 -99.8%"},"profitability":{"grade":"C","reason":"ROE -11.2%"},"momentum":{"grade":"D","reason":"RSI 31"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-8.73,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-11.19,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-0.18,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.21,"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":0.21,"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":70.35,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":-0.0,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-0.87,"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":["추가 분석 필요"],"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":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":1.28,"per_5y_high":122.16,"per_5y_low":45.06,"per_5y_avg":79.71,"per_percentile":null,"pbr_5y_high":3.53,"pbr_5y_low":2.11,"pbr_5y_avg":2.78,"pbr_percentile":0.0,"per_5y_median":75.81,"pbr_5y_median":2.75,"history":[{"quarter":"2025-Q3","per":55.05,"pbr":3.53},{"quarter":"2025-Q4","per":122.16,"pbr":2.56},{"quarter":"2026-Q1","per":96.57,"pbr":2.93},{"quarter":"2026-Q2","per":45.06,"pbr":2.11},{"quarter":"현재","per":null,"pbr":1.28}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2025-Q3","close":63.61,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":37.87,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":35.73,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":23.43,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"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":true},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SOFTWARE - INFRASTRUCTURE"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2025-08","per":95.91,"eps":0.6155,"close":59.03,"source":"reported"},{"date":"2025-09","per":55.05,"eps":1.1555,"close":63.61,"source":"reported"},{"date":"2025-10","per":43.76,"eps":1.1555,"close":50.57,"source":"reported"},{"date":"2025-11","per":37.75,"eps":1.1555,"close":43.62,"source":"reported"},{"date":"2025-12","per":122.16,"eps":0.31,"close":37.87,"source":"reported"},{"date":"2026-01","per":97.42,"eps":0.31,"close":30.2,"source":"reported"},{"date":"2026-02","per":101.26,"eps":0.31,"close":31.39,"source":"reported"},{"date":"2026-03","per":96.57,"eps":0.37,"close":35.73,"source":"reported"},{"date":"2026-04","per":101.97,"eps":0.37,"close":37.73,"source":"reported"},{"date":"2026-05","per":94.35,"eps":0.37,"close":34.91,"source":"reported"},{"date":"2026-06","per":45.06,"eps":0.52,"close":23.43,"source":"reported"},{"date":"2026-07","per":41.9,"eps":0.52,"close":21.79,"source":"reported"},{"date":"2026-08","per":65.44,"eps":0.52,"close":34.03,"source":"reported"},{"date":"2026-09","per":67.1,"eps":0.52,"close":34.89,"source":"reported"},{"date":"2026-10","per":54.17,"eps":0.52,"close":28.17,"source":"reported"}],"trailing_per_history_meta":{"avg":74.66,"std":26.78,"upper_1sd":101.44,"lower_1sd":47.87,"current":54.17,"count":15},"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":"1.3배"},{"label":"ROE","value":"-11.2%"}],"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":"2026-10-23T22:38:34.372365+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["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":-0.11187967695666144,"dividend_yield":null,"eps":0.1,"revenue":92586000.0,"operating_income":6114000.0,"net_income":-270193000.0,"market_cap":null,"profit_margin":-2.918292182403387,"operating_margin":0.06603590175620504,"roa":-0.08725154704359106,"gross_margin":0.7034540859309183,"total_equity":2415032000.0,"total_assets":3096713000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":1.837,"roe":-0.21956993638766648,"dividend_yield":null,"eps":0.13,"revenue":51812747000.0,"operating_income":-57849000.0,"net_income":-581713000.0,"market_cap":6117300000.0,"profit_margin":-0.01122721788906502,"operating_margin":-0.0011165013119261945,"roa":-0.1750009626793291,"gross_margin":0.00034312017851514416,"total_equity":2649329000.0,"total_assets":3324056000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.16995187157960653,"dividend_yield":null,"eps":0.19,"revenue":64401273000.0,"operating_income":27035000.0,"net_income":-546597000.0,"market_cap":null,"profit_margin":-0.008487363285505242,"operating_margin":0.00041978983862632653,"roa":-0.13815150951446023,"gross_margin":-0.0013268681816274036,"total_equity":3216187000.0,"total_assets":3956504000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.004696617934713513,"dividend_yield":null,"eps":0.1,"revenue":41649657000.0,"operating_income":19343000.0,"net_income":18397000.0,"market_cap":null,"profit_margin":0.00044170831947067416,"operating_margin":0.0004644215917552454,"roa":0.00397912177708872,"gross_margin":0.0015618856116870303,"total_equity":3917074000.0,"total_assets":4623382000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.04235840411256281,"dividend_yield":null,"eps":-0.05,"revenue":58662937000.0,"operating_income":-12715000.0,"net_income":107513000.0,"market_cap":null,"profit_margin":0.0018327244679208611,"operating_margin":-0.00021674673397276375,"roa":0.033188043870832316,"gross_margin":0.0008125061996128834,"total_equity":2538174000.0,"total_assets":3239510000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.17564192114765617,"dividend_yield":null,"eps":0.07,"revenue":80256461000.0,"operating_income":3259000.0,"net_income":-343994000.0,"market_cap":null,"profit_margin":-0.004286184510428388,"operating_margin":4.060732256808583e-05,"roa":-0.12908195984355295,"gross_margin":4.567856536808918e-05,"total_equity":1958496000.0,"total_assets":2664927000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.06571256402530883,"dividend_yield":null,"eps":1.035503270732222,"revenue":66040603000.0,"operating_income":28745000.0,"net_income":157032000.0,"market_cap":null,"profit_margin":0.002377809905824149,"operating_margin":0.00043526253084030743,"roa":0.05152962579395238,"gross_margin":-0.0017252113824581523,"total_equity":2389680000.0,"total_assets":3047412000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.4400453682211437,"revenue":54204240000.0,"operating_income":-6759000.0,"net_income":-66732000.0,"market_cap":null,"profit_margin":-0.0012311214030489128,"operating_margin":-0.0001246950423066535,"roa":null,"gross_margin":0.0006062071896958614,"total_equity":null,"total_assets":null},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.7606166912850812,"revenue":49604463000.0,"operating_income":-8397000.0,"net_income":-115346000.0,"market_cap":null,"profit_margin":-0.0023253149620831495,"operating_margin":-0.00016927912313051348,"roa":null,"gross_margin":0.0009673524739094545,"total_equity":null,"total_assets":null},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.08077164831154166,"dividend_yield":null,"eps":0.43813473126286934,"revenue":80413943000.0,"operating_income":10856000.0,"net_income":103573000.0,"market_cap":null,"profit_margin":0.0012879980279041907,"operating_margin":0.00013500146361433861,"roa":null,"gross_margin":1.5457518355989582e-05,"total_equity":1282294000.0,"total_assets":null}],"current_price":28.21,"change_pct":-3.36,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2025-08-13","close":68.0},{"date":"2025-08-14","close":74.63},{"date":"2025-08-15","close":69.54},{"date":"2025-08-18","close":63.37},{"date":"2025-08-19","close":59.51},{"date":"2025-08-20","close":62.89},{"date":"2025-08-21","close":69.8},{"date":"2025-08-22","close":70.82},{"date":"2025-08-25","close":65.18},{"date":"2025-08-26","close":66.08},{"date":"2025-08-27","close":63.98},{"date":"2025-08-28","close":64.43},{"date":"2025-08-29","close":59.03},{"date":"2025-09-02","close":62.03},{"date":"2025-09-03","close":54.26},{"date":"2025-09-04","close":49.01},{"date":"2025-09-05","close":52.35},{"date":"2025-09-08","close":50.12},{"date":"2025-09-09","close":53.81},{"date":"2025-09-10","close":52.62},{"date":"2025-09-11","close":53.99},{"date":"2025-09-12","close":51.84},{"date":"2025-09-15","close":51.08},{"date":"2025-09-16","close":51.36},{"date":"2025-09-17","close":54.35},{"date":"2025-09-18","close":65.61},{"date":"2025-09-19","close":69.18},{"date":"2025-09-22","close":69.09},{"date":"2025-09-23","close":69.49},{"date":"2025-09-24","close":67.59},{"date":"2025-09-25","close":61.83},{"date":"2025-09-26","close":62.59},{"date":"2025-09-29","close":62.3},{"date":"2025-09-30","close":63.61},{"date":"2025-10-01","close":60.81},{"date":"2025-10-02","close":67.91},{"date":"2025-10-03","close":64.81},{"date":"2025-10-06","close":68.79},{"date":"2025-10-07","close":65.1},{"date":"2025-10-08","close":67.41},{"date":"2025-10-09","close":66.71},{"date":"2025-10-10","close":60.41},{"date":"2025-10-13","close":59.55},{"date":"2025-10-14","close":59.31},{"date":"2025-10-15","close":58.65},{"date":"2025-10-16","close":57.55},{"date":"2025-10-17","close":57.07},{"date":"2025-10-20","close":58.76},{"date":"2025-10-21","close":57.27},{"date":"2025-10-22","close":52.63},{"date":"2025-10-23","close":53.87},{"date":"2025-10-24","close":54.22},{"date":"2025-10-27","close":56.31},{"date":"2025-10-28","close":54.01},{"date":"2025-10-29","close":52.57},{"date":"2025-10-30","close":49.95},{"date":"2025-10-31","close":50.57},{"date":"2025-11-03","close":50.26},{"date":"2025-11-04","close":45.75},{"date":"2025-11-05","close":48.32},{"date":"2025-11-06","close":44.59},{"date":"2025-11-07","close":45.08},{"date":"2025-11-10","close":46.59},{"date":"2025-11-11","close":45.39},{"date":"2025-11-12","close":45.5},{"date":"2025-11-13","close":41.02},{"date":"2025-11-14","close":38.48},{"date":"2025-11-17","close":36.75},{"date":"2025-11-18","close":37.76},{"date":"2025-11-19","close":36.39},{"date":"2025-11-20","close":36.5},{"date":"2025-11-21","close":38.6},{"date":"2025-11-24","close":41.5},{"date":"2025-11-25","close":40.5},{"date":"2025-11-26","close":42.84},{"date":"2025-11-28","close":43.62},{"date":"2025-12-01","close":41.03},{"date":"2025-12-02","close":43.06},{"date":"2025-12-03","close":46.37},{"date":"2025-12-04","close":48.42},{"date":"2025-12-05","close":46.45},{"date":"2025-12-08","close":45.93},{"date":"2025-12-09","close":46.11},{"date":"2025-12-10","close":46.13},{"date":"2025-12-11","close":45.38},{"date":"2025-12-12","close":43.54},{"date":"2025-12-15","close":42.43},{"date":"2025-12-16","close":42.96},{"date":"2025-12-17","close":42.15},{"date":"2025-12-18","close":42.88},{"date":"2025-12-19","close":44.6},{"date":"2025-12-22","close":45.52},{"date":"2025-12-23","close":42.67},{"date":"2025-12-24","close":42.86},{"date":"2025-12-26","close":41.14},{"date":"2025-12-29","close":40.54},{"date":"2025-12-30","close":39.32},{"date":"2025-12-31","close":37.87},{"date":"2026-01-02","close":39.26},{"date":"2026-01-05","close":41.48},{"date":"2026-01-06","close":41.25},{"date":"2026-01-07","close":39.25},{"date":"2026-01-08","close":39.3},{"date":"2026-01-09","close":38.4},{"date":"2026-01-12","close":40.0},{"date":"2026-01-13","close":38.68},{"date":"2026-01-14","close":39.66},{"date":"2026-01-15","close":37.7},{"date":"2026-01-16","close":39.01},{"date":"2026-01-20","close":38.97},{"date":"2026-01-21","close":38.37},{"date":"2026-01-22","close":36.48},{"date":"2026-01-23","close":35.75},{"date":"2026-01-26","close":35.66},{"date":"2026-01-27","close":34.8},{"date":"2026-01-28","close":34.33},{"date":"2026-01-29","close":32.66},{"date":"2026-01-30","close":30.2},{"date":"2026-02-02","close":28.77},{"date":"2026-02-03","close":27.64},{"date":"2026-02-04","close":27.2},{"date":"2026-02-05","close":24.9},{"date":"2026-02-06","close":27.45},{"date":"2026-02-09","close":32.05},{"date":"2026-02-10","close":32.05},{"date":"2026-02-11","close":31.88},{"date":"2026-02-12","close":31.71},{"date":"2026-02-13","close":31.73},{"date":"2026-02-17","close":32.0},{"date":"2026-02-18","close":31.85},{"date":"2026-02-19","close":32.37},{"date":"2026-02-20","close":31.77},{"date":"2026-02-23","close":30.63},{"date":"2026-02-24","close":30.76},{"date":"2026-02-25","close":32.89},{"date":"2026-02-26","close":32.73},{"date":"2026-02-27","close":31.39},{"date":"2026-03-02","close":33.81},{"date":"2026-03-03","close":33.12},{"date":"2026-03-04","close":36.86},{"date":"2026-03-05","close":35.02},{"date":"2026-03-06","close":34.96},{"date":"2026-03-09","close":36.06},{"date":"2026-03-10","close":36.73},{"date":"2026-03-11","close":37.19},{"date":"2026-03-12","close":36.24},{"date":"2026-03-13","close":36.62},{"date":"2026-03-16","close":39.62},{"date":"2026-03-17","close":39.94},{"date":"2026-03-18","close":38.28},{"date":"2026-03-19","close":39.6},{"date":"2026-03-20","close":37.97},{"date":"2026-03-23","close":39.55},{"date":"2026-03-24","close":37.37},{"date":"2026-03-25","close":37.43},{"date":"2026-03-26","close":36.44},{"date":"2026-03-27","close":34.43},{"date":"2026-03-30","close":33.27},{"date":"2026-03-31","close":35.73},{"date":"2026-04-01","close":35.07},{"date":"2026-04-02","close":36.37},{"date":"2026-04-06","close":37.35},{"date":"2026-04-07","close":37.61},{"date":"2026-04-08","close":38.63},{"date":"2026-04-09","close":36.12},{"date":"2026-04-10","close":36.23},{"date":"2026-04-13","close":38.96},{"date":"2026-04-14","close":40.62},{"date":"2026-04-15","close":41.67},{"date":"2026-04-16","close":41.42},{"date":"2026-04-17","close":43.51},{"date":"2026-04-20","close":43.1},{"date":"2026-04-21","close":41.93},{"date":"2026-04-22","close":43.31},{"date":"2026-04-23","close":42.33},{"date":"2026-04-24","close":39.95},{"date":"2026-04-27","close":38.91},{"date":"2026-04-28","close":39.82},{"date":"2026-04-29","close":36.51},{"date":"2026-04-30","close":37.73},{"date":"2026-05-01","close":39.32},{"date":"2026-05-04","close":40.7},{"date":"2026-05-05","close":45.34},{"date":"2026-05-06","close":44.31},{"date":"2026-05-07","close":41.2},{"date":"2026-05-08","close":43.66},{"date":"2026-05-11","close":44.03},{"date":"2026-05-12","close":42.8},{"date":"2026-05-13","close":41.81},{"date":"2026-05-14","close":39.46},{"date":"2026-05-15","close":35.66},{"date":"2026-05-18","close":35.56},{"date":"2026-05-19","close":36.23},{"date":"2026-05-20","close":36.97},{"date":"2026-05-21","close":35.96},{"date":"2026-05-22","close":35.18},{"date":"2026-05-26","close":34.68},{"date":"2026-05-27","close":34.32},{"date":"2026-05-28","close":35.82},{"date":"2026-05-29","close":34.91},{"date":"2026-06-01","close":32.12},{"date":"2026-06-02","close":30.54},{"date":"2026-06-03","close":28.1},{"date":"2026-06-04","close":29.66},{"date":"2026-06-05","close":26.96},{"date":"2026-06-08","close":27.21},{"date":"2026-06-09","close":26.9},{"date":"2026-06-10","close":26.1},{"date":"2026-06-11","close":27.5},{"date":"2026-06-12","close":27.21},{"date":"2026-06-15","close":28.6},{"date":"2026-06-16","close":25.96},{"date":"2026-06-17","close":23.86},{"date":"2026-06-18","close":24.1},{"date":"2026-06-22","close":25.09},{"date":"2026-06-23","close":24.93},{"date":"2026-06-24","close":23.47},{"date":"2026-06-25","close":21.88},{"date":"2026-06-26","close":23.29},{"date":"2026-06-29","close":23.69},{"date":"2026-06-30","close":23.43},{"date":"2026-07-01","close":25.23},{"date":"2026-07-02","close":25.57},{"date":"2026-07-06","close":26.57},{"date":"2026-07-07","close":25.77},{"date":"2026-07-08","close":25.5},{"date":"2026-07-09","close":24.8},{"date":"2026-07-10","close":24.23},{"date":"2026-07-13","close":22.87},{"date":"2026-07-14","close":24.85},{"date":"2026-07-15","close":25.13},{"date":"2026-07-16","close":23.35},{"date":"2026-07-17","close":22.41},{"date":"2026-07-20","close":22.69},{"date":"2026-07-21","close":24.77},{"date":"2026-07-22","close":23.66},{"date":"2026-07-23","close":24.24},{"date":"2026-07-24","close":23.96},{"date":"2026-07-27","close":22.8},{"date":"2026-07-28","close":22.69},{"date":"2026-07-29","close":21.84},{"date":"2026-07-30","close":22.59},{"date":"2026-07-31","close":21.79},{"date":"2026-08-03","close":22.93},{"date":"2026-08-04","close":23.8},{"date":"2026-08-05","close":23.84},{"date":"2026-08-06","close":23.04},{"date":"2026-08-07","close":23.62},{"date":"2026-08-10","close":24.54},{"date":"2026-08-11","close":24.52},{"date":"2026-08-12","close":24.63},{"date":"2026-08-13","close":27.48},{"date":"2026-08-14","close":24.39},{"date":"2026-08-17","close":24.96},{"date":"2026-08-18","close":24.62},{"date":"2026-08-19","close":26.92},{"date":"2026-08-20","close":28.44},{"date":"2026-08-21","close":30.41},{"date":"2026-08-24","close":30.61},{"date":"2026-08-25","close":32.02},{"date":"2026-08-26","close":33.11},{"date":"2026-08-27","close":33.56},{"date":"2026-08-28","close":32.89},{"date":"2026-08-31","close":34.03},{"date":"2026-09-01","close":33.06},{"date":"2026-09-02","close":32.64},{"date":"2026-09-03","close":36.22},{"date":"2026-09-04","close":36.0},{"date":"2026-09-08","close":35.53},{"date":"2026-09-09","close":34.34},{"date":"2026-09-10","close":33.88},{"date":"2026-09-11","close":35.12},{"date":"2026-09-14","close":37.62},{"date":"2026-09-15","close":35.46},{"date":"2026-09-16","close":32.08},{"date":"2026-09-17","close":34.91},{"date":"2026-09-18","close":38.34},{"date":"2026-09-21","close":40.14},{"date":"2026-09-22","close":40.7},{"date":"2026-09-23","close":40.11},{"date":"2026-09-24","close":39.69},{"date":"2026-09-25","close":37.58},{"date":"2026-09-28","close":35.99},{"date":"2026-09-29","close":35.68},{"date":"2026-09-30","close":34.89},{"date":"2026-10-01","close":34.79},{"date":"2026-10-02","close":34.23},{"date":"2026-10-05","close":34.35},{"date":"2026-10-06","close":33.38},{"date":"2026-10-07","close":31.82},{"date":"2026-10-08","close":31.41},{"date":"2026-10-09","close":32.59},{"date":"2026-10-12","close":31.63},{"date":"2026-10-13","close":31.77},{"date":"2026-10-14","close":30.39},{"date":"2026-10-15","close":31.87},{"date":"2026-10-16","close":29.49},{"date":"2026-10-19","close":27.42},{"date":"2026-10-20","close":28.71},{"date":"2026-10-21","close":29.77},{"date":"2026-10-22","close":29.19},{"date":"2026-10-23","close":28.17}],"chart_data":[{"date":"2025-08-13","open":90.0,"high":118.0,"low":68.0,"close":68.0,"volume":58207639},{"date":"2025-08-14","open":74.4,"high":85.0,"low":71.2,"close":74.63,"volume":32385339},{"date":"2025-08-15","open":75.35,"high":75.49,"low":68.23,"close":69.54,"volume":9126252},{"date":"2025-08-18","open":68.12,"high":68.3,"low":62.5,"close":63.37,"volume":9024365},{"date":"2025-08-19","open":61.56,"high":62.49,"low":57.92,"close":59.51,"volume":6500621},{"date":"2025-08-20","open":60.31,"high":62.95,"low":56.38,"close":62.89,"volume":5403545},{"date":"2025-08-21","open":61.09,"high":70.39,"low":61.05,"close":69.8,"volume":8041695},{"date":"2025-08-22","open":68.05,"high":71.74,"low":66.5,"close":70.82,"volume":7342043},{"date":"2025-08-25","open":68.58,"high":68.61,"low":65.0,"close":65.18,"volume":3917895},{"date":"2025-08-26","open":63.96,"high":66.26,"low":63.38,"close":66.08,"volume":2012318},{"date":"2025-08-27","open":65.8,"high":66.25,"low":62.24,"close":63.98,"volume":2270684},{"date":"2025-08-28","open":63.52,"high":65.25,"low":61.09,"close":64.43,"volume":2630309},{"date":"2025-08-29","open":63.4,"high":63.7,"low":58.81,"close":59.03,"volume":3642981},{"date":"2025-09-02","open":57.83,"high":62.15,"low":57.75,"close":62.03,"volume":2860770},{"date":"2025-09-03","open":60.48,"high":61.25,"low":53.01,"close":54.26,"volume":6448026,"rsi_14":38.22},{"date":"2025-09-04","open":53.3,"high":53.5,"low":48.29,"close":49.01,"volume":5592452,"rsi_14":27.5},{"date":"2025-09-05","open":50.19,"high":52.5,"low":47.88,"close":52.35,"volume":4403911,"rsi_14":34.43},{"date":"2025-09-08","open":52.1,"high":52.4,"low":49.33,"close":50.12,"volume":2885013,"rsi_14":37.07},{"date":"2025-09-09","open":50.26,"high":54.5,"low":50.26,"close":53.81,"volume":3024110,"rsi_14":44.42},{"date":"2025-09-10","open":54.1,"high":55.04,"low":51.73,"close":52.62,"volume":2160857,"rsi_14":39.5,"sma_20":61.57},{"date":"2025-09-11","open":51.97,"high":57.25,"low":51.6,"close":53.99,"volume":4363183,"rsi_14":31.76,"sma_20":60.87},{"date":"2025-09-12","open":55.6,"high":55.67,"low":51.53,"close":51.84,"volume":3425936,"rsi_14":28.66,"sma_20":59.73},{"date":"2025-09-15","open":51.92,"high":52.9,"low":50.68,"close":51.08,"volume":2845216,"rsi_14":32.2,"sma_20":58.81},{"date":"2025-09-16","open":51.26,"high":51.7,"low":48.52,"close":51.36,"volume":3906952,"rsi_14":31.12,"sma_20":58.21},{"date":"2025-09-17","open":51.66,"high":54.9,"low":51.56,"close":54.35,"volume":6627839,"rsi_14":37.92,"sma_20":57.95},{"date":"2025-09-18","open":59.98,"high":66.48,"low":57.12,"close":65.61,"volume":12512010,"rsi_14":51.16,"sma_20":58.09},{"date":"2025-09-19","open":63.2,"high":69.9,"low":62.8,"close":69.18,"volume":7042081,"rsi_14":60.39,"sma_20":58.06},{"date":"2025-09-22","open":67.24,"high":69.09,"low":63.44,"close":69.09,"volume":6283036,"rsi_14":57.68,"sma_20":57.97},{"date":"2025-09-23","open":69.5,"high":74.98,"low":68.17,"close":69.49,"volume":6439063,"rsi_14":69.74,"sma_20":58.19},{"date":"2025-09-24","open":70.0,"high":70.25,"low":66.35,"close":67.59,"volume":4036670,"rsi_14":76.38,"sma_20":58.26},{"date":"2025-09-25","open":64.4,"high":65.55,"low":61.02,"close":61.83,"volume":4626941,"rsi_14":62.59,"sma_20":58.15},{"date":"2025-09-26","open":61.85,"high":63.21,"low":59.7,"close":62.59,"volume":4136112,"rsi_14":67.24,"sma_20":58.06},{"date":"2025-09-29","open":63.63,"high":64.09,"low":61.31,"close":62.3,"volume":3996561,"rsi_14":62.95,"sma_20":58.22},{"date":"2025-09-30","open":61.93,"high":65.4,"low":61.93,"close":63.61,"volume":3682563,"rsi_14":66.71,"sma_20":58.3},{"date":"2025-10-01","open":63.9,"high":64.75,"low":60.78,"close":60.81,"volume":4335717,"rsi_14":59.94,"sma_20":58.63},{"date":"2025-10-02","open":61.7,"high":67.97,"low":61.18,"close":67.91,"volume":6375416,"rsi_14":70.46,"sma_20":59.58},{"date":"2025-10-03","open":68.08,"high":69.28,"low":64.53,"close":64.81,"volume":4661125,"rsi_14":66.5,"sma_20":60.2},{"date":"2025-10-06","open":67.5,"high":69.2,"low":65.57,"close":68.79,"volume":4326402,"rsi_14":69.23,"sma_20":61.13},{"date":"2025-10-07","open":69.1,"high":69.29,"low":63.7,"close":65.1,"volume":4182070,"rsi_14":61.68,"sma_20":61.7},{"date":"2025-10-08","open":65.0,"high":67.61,"low":63.23,"close":67.41,"volume":2692037,"rsi_14":52.43,"sma_20":62.44},{"date":"2025-10-09","open":66.45,"high":70.5,"low":64.38,"close":66.71,"volume":4658416,"rsi_14":46.39,"sma_20":63.07},{"date":"2025-10-10","open":66.5,"high":68.0,"low":60.25,"close":60.41,"volume":4948521,"rsi_14":39.26,"sma_20":63.5},{"date":"2025-10-13","open":61.43,"high":62.09,"low":58.05,"close":59.55,"volume":3295378,"rsi_14":37.84,"sma_20":63.93},{"date":"2025-10-14","open":57.85,"high":60.16,"low":57.28,"close":59.31,"volume":2003552,"rsi_14":39.44,"sma_20":64.32},{"date":"2025-10-15","open":59.98,"high":60.0,"low":57.6,"close":58.65,"volume":4772763,"rsi_14":45.34,"sma_20":64.54},{"date":"2025-10-16","open":58.94,"high":60.52,"low":57.13,"close":57.55,"volume":2489937,"rsi_14":42.68,"sma_20":64.13},{"date":"2025-10-17","open":55.8,"high":58.35,"low":55.6,"close":57.07,"volume":2738140,"rsi_14":42.45,"sma_20":63.53},{"date":"2025-10-20","open":57.5,"high":60.14,"low":57.18,"close":58.76,"volume":1834417,"rsi_14":43.07,"sma_20":63.01},{"date":"2025-10-21","open":58.0,"high":58.34,"low":55.21,"close":57.27,"volume":1906891,"rsi_14":44.75,"sma_20":62.4},{"date":"2025-10-22","open":55.99,"high":56.55,"low":51.34,"close":52.63,"volume":3377882,"rsi_14":25.54,"sma_20":61.65},{"date":"2025-10-23","open":52.61,"high":54.91,"low":52.6,"close":53.87,"volume":1334253,"rsi_14":31.38,"sma_20":61.26},{"date":"2025-10-24","open":55.0,"high":56.1,"low":54.06,"close":54.22,"volume":1756428,"rsi_14":21.71,"sma_20":60.84},{"date":"2025-10-27","open":55.71,"high":56.92,"low":55.18,"close":56.31,"volume":1555460,"rsi_14":31.8,"sma_20":60.54},{"date":"2025-10-28","open":56.09,"high":56.65,"low":54.01,"close":54.01,"volume":1589048,"rsi_14":22.25,"sma_20":60.06},{"date":"2025-10-29","open":53.96,"high":54.47,"low":52.51,"close":52.57,"volume":1301864,"rsi_14":21.58,"sma_20":59.65},{"date":"2025-10-30","open":51.1,"high":51.5,"low":49.65,"close":49.95,"volume":1555164,"rsi_14":25.33,"sma_20":58.75},{"date":"2025-10-31","open":50.12,"high":51.2,"low":49.88,"close":50.57,"volume":1607226,"rsi_14":28.58,"sma_20":58.04},{"date":"2025-11-03","open":50.7,"high":51.33,"low":48.91,"close":50.26,"volume":2228164,"rsi_14":28.48,"sma_20":57.11},{"date":"2025-11-04","open":48.9,"high":51.94,"low":45.52,"close":45.75,"volume":3306721,"rsi_14":24.08,"sma_20":56.14},{"date":"2025-11-05","open":47.28,"high":48.76,"low":45.82,"close":48.32,"volume":1738702,"rsi_14":32.49,"sma_20":55.19,"sma_60":59.73},{"date":"2025-11-06","open":48.41,"high":48.55,"low":43.61,"close":44.59,"volume":3702413,"rsi_14":28.92,"sma_20":54.08,"sma_60":59.34},{"date":"2025-11-07","open":43.25,"high":45.67,"low":42.55,"close":45.08,"volume":2063078,"rsi_14":25.92,"sma_20":53.31,"sma_60":58.85},{"date":"2025-11-10","open":47.05,"high":47.4,"low":45.16,"close":46.59,"volume":1860983,"rsi_14":31.21,"sma_20":52.67,"sma_60":58.47},{"date":"2025-11-11","open":46.2,"high":46.59,"low":43.83,"close":45.39,"volume":1639995,"rsi_14":35.51,"sma_20":51.97,"sma_60":58.17},{"date":"2025-11-12","open":45.14,"high":46.57,"low":44.05,"close":45.5,"volume":1533236,"rsi_14":32.45,"sma_20":51.31,"sma_60":57.93},{"date":"2025-11-13","open":44.71,"high":44.71,"low":40.75,"close":41.02,"volume":2611948,"rsi_14":26.41,"sma_20":50.49,"sma_60":57.57},{"date":"2025-11-14","open":40.0,"high":40.8,"low":38.33,"close":38.48,"volume":3354866,"rsi_14":18.64,"sma_20":49.56,"sma_60":57.05},{"date":"2025-11-17","open":38.0,"high":38.0,"low":36.02,"close":36.75,"volume":3540515,"rsi_14":19.02,"sma_20":48.46,"sma_60":56.48},{"date":"2025-11-18","open":36.3,"high":38.24,"low":36.3,"close":37.76,"volume":3616454,"rsi_14":23.0,"sma_20":47.48,"sma_60":56.02},{"date":"2025-11-19","open":36.73,"high":37.2,"low":34.24,"close":36.39,"volume":6028185,"rsi_14":24.1,"sma_20":46.67,"sma_60":55.53},{"date":"2025-11-20","open":38.37,"high":39.58,"low":35.92,"close":36.5,"volume":4360224,"rsi_14":22.59,"sma_20":45.8,"sma_60":55.07},{"date":"2025-11-21","open":36.03,"high":39.95,"low":36.02,"close":38.6,"volume":3507921,"rsi_14":28.77,"sma_20":45.02,"sma_60":54.64},{"date":"2025-11-24","open":39.51,"high":41.59,"low":38.51,"close":41.5,"volume":3019547,"rsi_14":41.78,"sma_20":44.28,"sma_60":54.35},{"date":"2025-11-25","open":41.46,"high":41.87,"low":39.41,"close":40.5,"volume":1712365,"rsi_14":33.9,"sma_20":43.6,"sma_60":53.99},{"date":"2025-11-26","open":41.0,"high":43.08,"low":40.7,"close":42.84,"volume":1666338,"rsi_14":46.18,"sma_20":43.12,"sma_60":53.8},{"date":"2025-11-28","open":43.7,"high":44.47,"low":43.0,"close":43.62,"volume":1278130,"rsi_14":46.85,"sma_20":42.8,"sma_60":53.71},{"date":"2025-12-01","open":40.88,"high":41.52,"low":39.91,"close":41.03,"volume":1839290,"rsi_14":38.54,"sma_20":42.32,"sma_60":53.52},{"date":"2025-12-02","open":41.76,"high":44.34,"low":41.52,"close":43.06,"volume":1957930,"rsi_14":45.36,"sma_20":41.96,"sma_60":53.4},{"date":"2025-12-03","open":44.13,"high":46.73,"low":42.78,"close":46.37,"volume":2050875,"rsi_14":51.54,"sma_20":41.99,"sma_60":53.28},{"date":"2025-12-04","open":46.37,"high":48.87,"low":46.25,"close":48.42,"volume":1914830,"rsi_14":64.31,"sma_20":42.0,"sma_60":53.21},{"date":"2025-12-05","open":48.0,"high":48.0,"low":46.45,"close":46.45,"volume":1677599,"rsi_14":65.76,"sma_20":42.09,"sma_60":53.08},{"date":"2025-12-08","open":47.06,"high":47.24,"low":45.05,"close":45.93,"volume":913408,"rsi_14":69.06,"sma_20":42.13,"sma_60":52.98},{"date":"2025-12-09","open":45.01,"high":47.73,"low":44.2,"close":46.11,"volume":1202828,"rsi_14":67.96,"sma_20":42.11,"sma_60":52.9},{"date":"2025-12-10","open":45.75,"high":46.55,"low":44.3,"close":46.13,"volume":1195782,"rsi_14":72.24,"sma_20":42.15,"sma_60":52.81},{"date":"2025-12-11","open":45.3,"high":45.72,"low":43.73,"close":45.38,"volume":1084387,"rsi_14":69.7,"sma_20":42.14,"sma_60":52.66},{"date":"2025-12-12","open":45.54,"high":46.8,"low":43.03,"close":43.54,"volume":1138027,"rsi_14":61.09,"sma_20":42.27,"sma_60":52.3},{"date":"2025-12-15","open":43.18,"high":43.7,"low":41.65,"close":42.43,"volume":1900687,"rsi_14":52.27,"sma_20":42.47,"sma_60":51.85},{"date":"2025-12-16","open":42.1,"high":44.33,"low":41.92,"close":42.96,"volume":1419056,"rsi_14":56.14,"sma_20":42.78,"sma_60":51.41},{"date":"2025-12-17","open":43.5,"high":44.9,"low":41.94,"close":42.15,"volume":1834636,"rsi_14":48.13,"sma_20":43.0,"sma_60":50.96},{"date":"2025-12-18","open":43.42,"high":44.62,"low":42.15,"close":42.88,"volume":1455572,"rsi_14":47.99,"sma_20":43.32,"sma_60":50.55},{"date":"2025-12-19","open":43.35,"high":45.0,"low":42.81,"close":44.6,"volume":3618891,"rsi_14":60.16,"sma_20":43.73,"sma_60":50.26},{"date":"2025-12-22","open":45.0,"high":46.39,"low":44.73,"close":45.52,"volume":1437240,"rsi_14":57.47,"sma_20":44.07,"sma_60":49.98},{"date":"2025-12-23","open":44.41,"high":44.43,"low":42.31,"close":42.67,"volume":1247763,"rsi_14":38.44,"sma_20":44.13,"sma_60":49.65},{"date":"2025-12-24","open":42.44,"high":43.0,"low":41.75,"close":42.86,"volume":467623,"rsi_14":30.34,"sma_20":44.25,"sma_60":49.3},{"date":"2025-12-26","open":42.8,"high":42.8,"low":40.78,"close":41.14,"volume":994981,"rsi_14":30.89,"sma_20":44.16,"sma_60":48.97},{"date":"2025-12-29","open":40.0,"high":41.5,"low":40.0,"close":40.54,"volume":1466441,"rsi_14":30.71,"sma_20":44.01,"sma_60":48.52},{"date":"2025-12-30","open":40.43,"high":40.59,"low":39.13,"close":39.32,"volume":1546488,"rsi_14":27.38,"sma_20":43.92,"sma_60":48.09},{"date":"2025-12-31","open":39.09,"high":39.25,"low":37.42,"close":37.87,"volume":2044072,"rsi_14":24.88,"sma_20":43.66,"sma_60":47.58},{"date":"2026-01-02","open":38.44,"high":39.77,"low":38.03,"close":39.26,"volume":1548292,"rsi_14":32.08,"sma_20":43.31,"sma_60":47.15},{"date":"2026-01-05","open":40.13,"high":42.35,"low":40.0,"close":41.48,"volume":1539450,"rsi_14":44.1,"sma_20":42.96,"sma_60":46.72},{"date":"2026-01-06","open":41.25,"high":41.9,"low":39.85,"close":41.25,"volume":1569969,"rsi_14":46.44,"sma_20":42.7,"sma_60":46.29},{"date":"2026-01-07","open":41.02,"high":41.1,"low":39.02,"close":39.25,"volume":996014,"rsi_14":39.72,"sma_20":42.37,"sma_60":45.94},{"date":"2026-01-08","open":39.0,"high":39.74,"low":37.98,"close":39.3,"volume":915689,"rsi_14":41.76,"sma_20":42.03,"sma_60":45.6},{"date":"2026-01-09","open":39.84,"high":39.89,"low":38.07,"close":38.4,"volume":1347961,"rsi_14":37.17,"sma_20":41.64,"sma_60":45.25},{"date":"2026-01-12","open":38.72,"high":40.29,"low":38.4,"close":40.0,"volume":1347394,"rsi_14":36.74,"sma_20":41.37,"sma_60":44.94},{"date":"2026-01-13","open":40.2,"high":40.4,"low":37.91,"close":38.68,"volume":2083185,"rsi_14":30.72,"sma_20":41.13,"sma_60":44.63},{"date":"2026-01-14","open":38.93,"high":40.3,"low":38.4,"close":39.66,"volume":2162450,"rsi_14":40.52,"sma_20":40.99,"sma_60":44.34},{"date":"2026-01-15","open":39.66,"high":39.75,"low":37.42,"close":37.7,"volume":1674421,"rsi_14":35.37,"sma_20":40.73,"sma_60":43.99},{"date":"2026-01-16","open":38.0,"high":39.24,"low":37.1,"close":39.01,"volume":1143141,"rsi_14":43.82,"sma_20":40.57,"sma_60":43.68},{"date":"2026-01-20","open":37.61,"high":39.7,"low":37.45,"close":38.97,"volume":1677078,"rsi_14":45.29,"sma_20":40.37,"sma_60":43.45},{"date":"2026-01-21","open":38.97,"high":39.58,"low":37.63,"close":38.37,"volume":1906723,"rsi_14":47.04,"sma_20":40.06,"sma_60":43.2},{"date":"2026-01-22","open":38.64,"high":38.96,"low":36.37,"close":36.48,"volume":1755637,"rsi_14":45.79,"sma_20":39.61,"sma_60":42.9},{"date":"2026-01-23","open":36.4,"high":36.5,"low":35.26,"close":35.75,"volume":1690900,"rsi_14":38.91,"sma_20":39.26,"sma_60":42.56},{"date":"2026-01-26","open":35.45,"high":36.08,"low":34.97,"close":35.66,"volume":1263100,"rsi_14":28.76,"sma_20":38.9,"sma_60":42.25},{"date":"2026-01-27","open":35.99,"high":36.09,"low":34.21,"close":34.8,"volume":1955200,"rsi_14":27.49,"sma_20":38.59,"sma_60":41.96},{"date":"2026-01-28","open":35.88,"high":35.95,"low":33.86,"close":34.33,"volume":3487200,"rsi_14":30.78,"sma_20":38.28,"sma_60":41.7},{"date":"2026-01-29","open":33.86,"high":34.09,"low":32.26,"close":32.66,"volume":2408800,"rsi_14":26.98,"sma_20":37.94,"sma_60":41.4},{"date":"2026-01-30","open":32.16,"high":32.26,"low":29.93,"close":30.2,"volume":4349700,"rsi_14":24.34,"sma_20":37.56,"sma_60":41.06},{"date":"2026-02-02","open":29.88,"high":30.38,"low":28.69,"close":28.77,"volume":3062400,"rsi_14":14.48,"sma_20":37.04,"sma_60":40.78},{"date":"2026-02-03","open":28.75,"high":28.85,"low":26.7,"close":27.64,"volume":3448500,"rsi_14":14.66,"sma_20":36.34,"sma_60":40.43,"sma_120":50.08},{"date":"2026-02-04","open":27.35,"high":28.44,"low":26.13,"close":27.2,"volume":4393700,"rsi_14":8.69,"sma_20":35.64,"sma_60":40.15,"sma_120":49.74},{"date":"2026-02-05","open":25.68,"high":27.66,"low":24.79,"close":24.9,"volume":4961100,"rsi_14":8.5,"sma_20":34.92,"sma_60":39.81,"sma_120":49.33},{"date":"2026-02-06","open":26.12,"high":27.46,"low":25.55,"close":27.45,"volume":4659200,"rsi_14":15.31,"sma_20":34.33,"sma_60":39.49,"sma_120":48.98},{"date":"2026-02-09","open":27.99,"high":32.41,"low":27.96,"close":32.05,"volume":5264566,"rsi_14":33.69,"sma_20":34.01,"sma_60":39.27,"sma_120":48.72},{"date":"2026-02-10","open":31.68,"high":33.04,"low":31.33,"close":32.05,"volume":4023311,"rsi_14":34.75,"sma_20":33.62,"sma_60":39.04,"sma_120":48.49},{"date":"2026-02-11","open":32.02,"high":32.54,"low":29.9,"close":31.88,"volume":4104453,"rsi_14":37.87,"sma_20":33.28,"sma_60":38.89,"sma_120":48.23},{"date":"2026-02-12","open":32.0,"high":32.0,"low":30.53,"close":31.71,"volume":2611429,"rsi_14":39.02,"sma_20":32.88,"sma_60":38.78,"sma_120":47.91},{"date":"2026-02-13","open":32.5,"high":33.32,"low":31.27,"close":31.73,"volume":2562723,"rsi_14":39.27,"sma_20":32.58,"sma_60":38.69,"sma_120":47.59},{"date":"2026-02-17","open":31.24,"high":32.54,"low":30.29,"close":32.0,"volume":1816837,"rsi_14":42.14,"sma_20":32.23,"sma_60":38.6,"sma_120":47.31},{"date":"2026-02-18","open":32.04,"high":32.69,"low":31.36,"close":31.85,"volume":1103200,"rsi_14":42.89,"sma_20":31.88,"sma_60":38.52,"sma_120":47.03},{"date":"2026-02-19","open":31.37,"high":32.4,"low":30.92,"close":32.37,"volume":1014500,"rsi_14":49.11,"sma_20":31.58,"sma_60":38.45,"sma_120":46.76},{"date":"2026-02-20","open":32.15,"high":33.48,"low":31.6,"close":31.77,"volume":1162527,"rsi_14":55.44,"sma_20":31.34,"sma_60":38.34,"sma_120":46.49},{"date":"2026-02-23","open":31.13,"high":31.4,"low":30.22,"close":30.63,"volume":1155500,"rsi_14":56.58,"sma_20":31.08,"sma_60":38.16,"sma_120":46.25},{"date":"2026-02-24","open":30.19,"high":30.96,"low":29.7,"close":30.76,"volume":1110588,"rsi_14":61.94,"sma_20":30.84,"sma_60":38.0,"sma_120":45.99},{"date":"2026-02-25","open":31.57,"high":32.91,"low":31.16,"close":32.89,"volume":1575187,"rsi_14":69.2,"sma_20":30.75,"sma_60":37.83,"sma_120":45.81},{"date":"2026-02-26","open":32.4,"high":33.02,"low":31.51,"close":32.73,"volume":823214,"rsi_14":80.88,"sma_20":30.66,"sma_60":37.65,"sma_120":45.68},{"date":"2026-02-27","open":31.79,"high":31.97,"low":30.95,"close":31.39,"volume":938506,"rsi_14":67.18,"sma_20":30.6,"sma_60":37.49,"sma_120":45.5},{"date":"2026-03-02","open":30.63,"high":33.83,"low":30.48,"close":33.81,"volume":1466921,"rsi_14":59.6,"sma_20":30.78,"sma_60":37.34,"sma_120":45.37},{"date":"2026-03-03","open":32.82,"high":33.75,"low":31.37,"close":33.12,"volume":1012711,"rsi_14":55.16,"sma_20":31.0,"sma_60":37.11,"sma_120":45.2},{"date":"2026-03-04","open":34.03,"high":37.51,"low":34.03,"close":36.86,"volume":2533839,"rsi_14":68.33,"sma_20":31.46,"sma_60":36.92,"sma_120":45.07},{"date":"2026-03-05","open":36.21,"high":36.65,"low":34.43,"close":35.02,"volume":1643033,"rsi_14":60.88,"sma_20":31.85,"sma_60":36.73,"sma_120":44.91},{"date":"2026-03-06","open":34.1,"high":35.19,"low":33.6,"close":34.96,"volume":1058664,"rsi_14":60.55,"sma_20":32.36,"sma_60":36.55,"sma_120":44.77},{"date":"2026-03-09","open":34.2,"high":36.3,"low":34.2,"close":36.06,"volume":1114468,"rsi_14":62.58,"sma_20":32.79,"sma_60":36.38,"sma_120":44.64},{"date":"2026-03-10","open":36.52,"high":37.24,"low":35.65,"close":36.73,"volume":1465406,"rsi_14":64.79,"sma_20":33.02,"sma_60":36.23,"sma_120":44.52},{"date":"2026-03-11","open":36.65,"high":38.2,"low":36.55,"close":37.19,"volume":1850769,"rsi_14":64.54,"sma_20":33.28,"sma_60":36.09,"sma_120":44.38},{"date":"2026-03-12","open":36.41,"high":37.44,"low":35.87,"close":36.24,"volume":732833,"rsi_14":63.13,"sma_20":33.5,"sma_60":35.97,"sma_120":44.13},{"date":"2026-03-13","open":37.59,"high":38.39,"low":36.52,"close":36.62,"volume":1204636,"rsi_14":68.48,"sma_20":33.74,"sma_60":35.87,"sma_120":43.86},{"date":"2026-03-16","open":38.0,"high":39.9,"low":37.39,"close":39.62,"volume":1684454,"rsi_14":73.19,"sma_20":34.14,"sma_60":35.82,"sma_120":43.62},{"date":"2026-03-17","open":39.0,"high":40.58,"low":39.0,"close":39.94,"volume":1526121,"rsi_14":70.41,"sma_20":34.53,"sma_60":35.78,"sma_120":43.37},{"date":"2026-03-18","open":39.56,"high":39.58,"low":38.15,"close":38.28,"volume":897418,"rsi_14":64.78,"sma_20":34.85,"sma_60":35.7,"sma_120":43.12},{"date":"2026-03-19","open":37.13,"high":39.96,"low":36.62,"close":39.6,"volume":1092692,"rsi_14":71.89,"sma_20":35.22,"sma_60":35.62,"sma_120":42.94},{"date":"2026-03-20","open":39.55,"high":39.55,"low":37.77,"close":37.97,"volume":1771047,"rsi_14":61.52,"sma_20":35.53,"sma_60":35.49,"sma_120":42.73},{"date":"2026-03-23","open":38.0,"high":39.9,"low":37.01,"close":39.55,"volume":1426271,"rsi_14":67.15,"sma_20":35.97,"sma_60":35.44,"sma_120":42.54},{"date":"2026-03-24","open":39.01,"high":39.37,"low":36.4,"close":37.37,"volume":1716716,"rsi_14":51.45,"sma_20":36.3,"sma_60":35.35,"sma_120":42.33},{"date":"2026-03-25","open":38.05,"high":39.19,"low":37.25,"close":37.43,"volume":1199365,"rsi_14":57.78,"sma_20":36.53,"sma_60":35.29,"sma_120":42.13},{"date":"2026-03-26","open":36.3,"high":37.74,"low":36.02,"close":36.44,"volume":1378895,"rsi_14":54.53,"sma_20":36.71,"sma_60":35.22,"sma_120":41.87},{"date":"2026-03-27","open":35.44,"high":35.87,"low":34.0,"close":34.43,"volume":1368087,"rsi_14":45.24,"sma_20":36.87,"sma_60":35.14,"sma_120":41.62},{"date":"2026-03-30","open":34.5,"high":34.78,"low":32.8,"close":33.27,"volume":1111350,"rsi_14":40.05,"sma_20":36.84,"sma_60":35.06,"sma_120":41.32},{"date":"2026-03-31","open":33.83,"high":35.98,"low":33.75,"close":35.73,"volume":1415337,"rsi_14":46.3,"sma_20":36.97,"sma_60":35.0,"sma_120":41.07},{"date":"2026-04-01","open":36.23,"high":36.66,"low":34.9,"close":35.07,"volume":1075856,"rsi_14":47.04,"sma_20":36.88,"sma_60":34.9,"sma_120":40.81},{"date":"2026-04-02","open":34.01,"high":36.4,"low":33.16,"close":36.37,"volume":769099,"rsi_14":49.39,"sma_20":36.95,"sma_60":34.81,"sma_120":40.55},{"date":"2026-04-06","open":36.49,"high":37.68,"low":36.49,"close":37.35,"volume":908419,"rsi_14":43.8,"sma_20":37.07,"sma_60":34.78,"sma_120":40.36},{"date":"2026-04-07","open":36.68,"high":37.75,"low":36.01,"close":37.61,"volume":1025833,"rsi_14":43.62,"sma_20":37.14,"sma_60":34.75,"sma_120":40.18},{"date":"2026-04-08","open":39.5,"high":40.2,"low":38.29,"close":38.63,"volume":1132888,"rsi_14":50.99,"sma_20":37.23,"sma_60":34.76,"sma_120":40.01},{"date":"2026-04-09","open":37.49,"high":37.8,"low":35.78,"close":36.12,"volume":1092313,"rsi_14":40.74,"sma_20":37.18,"sma_60":34.69,"sma_120":39.82},{"date":"2026-04-10","open":36.66,"high":37.45,"low":35.3,"close":36.23,"volume":837180,"rsi_14":44.97,"sma_20":37.18,"sma_60":34.65,"sma_120":39.64},{"date":"2026-04-13","open":35.79,"high":39.48,"low":35.73,"close":38.96,"volume":1175759,"rsi_14":48.4,"sma_20":37.3,"sma_60":34.64,"sma_120":39.49},{"date":"2026-04-14","open":39.49,"high":40.97,"low":39.34,"close":40.62,"volume":1205079,"rsi_14":59.07,"sma_20":37.35,"sma_60":34.69,"sma_120":39.34},{"date":"2026-04-15","open":40.75,"high":41.7,"low":39.53,"close":41.67,"volume":1019917,"rsi_14":61.22,"sma_20":37.44,"sma_60":34.73,"sma_120":39.21},{"date":"2026-04-16","open":42.1,"high":42.5,"low":40.07,"close":41.42,"volume":1148386,"rsi_14":63.71,"sma_20":37.59,"sma_60":34.77,"sma_120":39.11},{"date":"2026-04-17","open":42.23,"high":44.05,"low":41.06,"close":43.51,"volume":1164856,"rsi_14":74.89,"sma_20":37.79,"sma_60":34.86,"sma_120":39.03},{"date":"2026-04-20","open":42.79,"high":43.6,"low":41.76,"close":43.1,"volume":1053128,"rsi_14":78.1,"sma_20":38.04,"sma_60":34.97,"sma_120":38.94},{"date":"2026-04-21","open":43.0,"high":43.78,"low":41.41,"close":41.93,"volume":976641,"rsi_14":69.14,"sma_20":38.16,"sma_60":35.07,"sma_120":38.82},{"date":"2026-04-22","open":42.63,"high":43.42,"low":42.21,"close":43.31,"volume":1163477,"rsi_14":74.35,"sma_20":38.46,"sma_60":35.2,"sma_120":38.73},{"date":"2026-04-23","open":42.69,"high":43.3,"low":41.1,"close":42.33,"volume":1076429,"rsi_14":67.95,"sma_20":38.7,"sma_60":35.33,"sma_120":38.64},{"date":"2026-04-24","open":42.76,"high":42.84,"low":39.26,"close":39.95,"volume":1151258,"rsi_14":57.22,"sma_20":38.88,"sma_60":35.42,"sma_120":38.56},{"date":"2026-04-27","open":39.39,"high":40.42,"low":38.45,"close":38.91,"volume":831054,"rsi_14":53.46,"sma_20":39.1,"sma_60":35.52,"sma_120":38.46},{"date":"2026-04-28","open":39.06,"high":40.41,"low":38.26,"close":39.82,"volume":919621,"rsi_14":53.19,"sma_20":39.43,"sma_60":35.68,"sma_120":38.37},{"date":"2026-04-29","open":39.23,"high":39.23,"low":36.36,"close":36.51,"volume":1081262,"rsi_14":51.0,"sma_20":39.47,"sma_60":35.81,"sma_120":38.3},{"date":"2026-04-30","open":36.85,"high":38.15,"low":36.46,"close":37.73,"volume":1108425,"rsi_14":53.64,"sma_20":39.6,"sma_60":35.98,"sma_120":38.21},{"date":"2026-05-01","open":38.0,"high":39.42,"low":37.78,"close":39.32,"volume":882513,"rsi_14":50.93,"sma_20":39.75,"sma_60":36.18,"sma_120":38.16},{"date":"2026-05-04","open":39.24,"high":41.71,"low":39.24,"close":40.7,"volume":908412,"rsi_14":50.21,"sma_20":39.92,"sma_60":36.45,"sma_120":38.13},{"date":"2026-05-05","open":41.77,"high":48.93,"low":41.53,"close":45.34,"volume":3675456,"rsi_14":58.07,"sma_20":40.31,"sma_60":36.75,"sma_120":38.12},{"date":"2026-05-06","open":44.73,"high":45.13,"low":43.11,"close":44.31,"volume":985885,"rsi_14":56.14,"sma_20":40.59,"sma_60":36.95,"sma_120":38.11},{"date":"2026-05-07","open":44.26,"high":44.26,"low":41.15,"close":41.2,"volume":815374,"rsi_14":45.3,"sma_20":40.84,"sma_60":37.1,"sma_120":38.07},{"date":"2026-05-08","open":41.5,"high":43.66,"low":40.08,"close":43.66,"volume":1527478,"rsi_14":51.05,"sma_20":41.22,"sma_60":37.3,"sma_120":38.09},{"date":"2026-05-11","open":42.92,"high":45.0,"low":41.55,"close":44.03,"volume":1679767,"rsi_14":54.07,"sma_20":41.47,"sma_60":37.5,"sma_120":38.14},{"date":"2026-05-12","open":42.5,"high":43.46,"low":41.2,"close":42.8,"volume":704642,"rsi_14":49.01,"sma_20":41.58,"sma_60":37.69,"sma_120":38.19},{"date":"2026-05-13","open":42.44,"high":42.5,"low":40.41,"close":41.81,"volume":910848,"rsi_14":48.99,"sma_20":41.58,"sma_60":37.85,"sma_120":38.23},{"date":"2026-05-14","open":37.3,"high":42.1,"low":36.49,"close":39.46,"volume":3222025,"rsi_14":49.04,"sma_20":41.49,"sma_60":37.98,"sma_120":38.25},{"date":"2026-05-15","open":38.96,"high":38.96,"low":35.5,"close":35.66,"volume":2196979,"rsi_14":44.28,"sma_20":41.09,"sma_60":38.03,"sma_120":38.24},{"date":"2026-05-18","open":35.89,"high":36.34,"low":34.43,"close":35.56,"volume":1182004,"rsi_14":42.28,"sma_20":40.72,"sma_60":38.1,"sma_120":38.22},{"date":"2026-05-19","open":35.24,"high":37.49,"low":34.95,"close":36.23,"volume":1660029,"rsi_14":49.44,"sma_20":40.43,"sma_60":38.19,"sma_120":38.17},{"date":"2026-05-20","open":36.4,"high":37.8,"low":35.7,"close":36.97,"volume":1205763,"rsi_14":48.45,"sma_20":40.11,"sma_60":38.29,"sma_120":38.14},{"date":"2026-05-21","open":36.37,"high":36.44,"low":35.42,"close":35.96,"volume":1474689,"rsi_14":42.96,"sma_20":39.8,"sma_60":38.34,"sma_120":38.09},{"date":"2026-05-22","open":36.54,"high":36.84,"low":35.15,"close":35.18,"volume":1462328,"rsi_14":38.14,"sma_20":39.56,"sma_60":38.38,"sma_120":38.02},{"date":"2026-05-26","open":36.0,"high":36.27,"low":34.26,"close":34.68,"volume":1438489,"rsi_14":22.15,"sma_20":39.35,"sma_60":38.44,"sma_120":37.96},{"date":"2026-05-27","open":34.26,"high":35.12,"low":33.85,"close":34.32,"volume":1263981,"rsi_14":22.96,"sma_20":39.07,"sma_60":38.45,"sma_120":37.89},{"date":"2026-05-28","open":33.85,"high":36.07,"low":33.22,"close":35.82,"volume":1249487,"rsi_14":34.05,"sma_20":39.04,"sma_60":38.49,"sma_120":37.8},{"date":"2026-05-29","open":35.66,"high":36.58,"low":34.53,"close":34.91,"volume":1170241,"rsi_14":21.42,"sma_20":38.9,"sma_60":38.46,"sma_120":37.69},{"date":"2026-06-01","open":33.82,"high":34.09,"low":31.93,"close":32.12,"volume":2299046,"rsi_14":16.41,"sma_20":38.54,"sma_60":38.41,"sma_120":37.57},{"date":"2026-06-02","open":31.45,"high":31.46,"low":30.24,"close":30.54,"volume":1947291,"rsi_14":16.1,"sma_20":38.03,"sma_60":38.34,"sma_120":37.44},{"date":"2026-06-03","open":30.03,"high":30.03,"low":28.1,"close":28.1,"volume":1610695,"rsi_14":14.9,"sma_20":37.17,"sma_60":38.2,"sma_120":37.29},{"date":"2026-06-04","open":28.33,"high":30.2,"low":28.06,"close":29.66,"volume":2276490,"rsi_14":23.85,"sma_20":36.43,"sma_60":38.09,"sma_120":37.16},{"date":"2026-06-05","open":29.07,"high":29.17,"low":26.9,"close":26.96,"volume":3039702,"rsi_14":25.34,"sma_20":35.72,"sma_60":37.92,"sma_120":37.0},{"date":"2026-06-08","open":27.5,"high":28.46,"low":26.81,"close":27.21,"volume":1783917,"rsi_14":26.53,"sma_20":34.9,"sma_60":37.77,"sma_120":36.87},{"date":"2026-06-09","open":27.09,"high":27.66,"low":26.06,"close":26.9,"volume":1546537,"rsi_14":23.24,"sma_20":34.04,"sma_60":37.6,"sma_120":36.74},{"date":"2026-06-10","open":26.5,"high":27.75,"low":26.02,"close":26.1,"volume":1127406,"rsi_14":18.93,"sma_20":33.21,"sma_60":37.38,"sma_120":36.6},{"date":"2026-06-11","open":26.07,"high":27.74,"low":26.01,"close":27.5,"volume":1349101,"rsi_14":26.34,"sma_20":32.49,"sma_60":37.17,"sma_120":36.47},{"date":"2026-06-12","open":27.29,"high":27.68,"low":26.56,"close":27.21,"volume":977802,"rsi_14":27.08,"sma_20":31.88,"sma_60":36.99,"sma_120":36.34},{"date":"2026-06-15","open":28.67,"high":29.7,"low":28.47,"close":28.6,"volume":1969613,"rsi_14":33.37,"sma_20":31.53,"sma_60":36.8,"sma_120":36.21},{"date":"2026-06-16","open":28.37,"high":28.51,"low":25.67,"close":25.96,"volume":2402313,"rsi_14":29.67,"sma_20":31.05,"sma_60":36.6,"sma_120":36.05},{"date":"2026-06-17","open":26.01,"high":26.5,"low":23.75,"close":23.86,"volume":2928703,"rsi_14":21.74,"sma_20":30.43,"sma_60":36.34,"sma_120":35.89},{"date":"2026-06-18","open":24.05,"high":24.93,"low":23.5,"close":24.1,"volume":3234959,"rsi_14":23.62,"sma_20":29.78,"sma_60":36.12,"sma_120":37.28},{"date":"2026-06-22","open":23.97,"high":25.25,"low":23.78,"close":25.09,"volume":1851148,"rsi_14":31.27,"sma_20":29.24,"sma_60":35.91,"sma_120":37.1},{"date":"2026-06-23","open":24.4,"high":26.0,"low":24.4,"close":24.93,"volume":1255405,"rsi_14":33.77,"sma_20":28.73,"sma_60":35.72,"sma_120":36.93},{"date":"2026-06-24","open":24.85,"high":25.02,"low":23.2,"close":23.47,"volume":1482206,"rsi_14":35.74,"sma_20":28.17,"sma_60":35.54,"sma_120":36.74},{"date":"2026-06-25","open":23.68,"high":24.05,"low":21.81,"close":21.88,"volume":1950850,"rsi_14":26.21,"sma_20":27.55,"sma_60":35.35,"sma_120":36.54},{"date":"2026-06-26","open":21.76,"high":23.46,"low":21.76,"close":23.29,"volume":2232585,"rsi_14":37.79,"sma_20":26.92,"sma_60":35.14,"sma_120":36.35},{"date":"2026-06-29","open":23.96,"high":23.99,"low":22.61,"close":23.69,"volume":1898210,"rsi_14":38.49,"sma_20":26.36,"sma_60":34.95,"sma_120":36.19},{"date":"2026-06-30","open":22.97,"high":23.46,"low":22.36,"close":23.43,"volume":1575198,"rsi_14":38.52,"sma_20":25.92,"sma_60":34.74,"sma_120":36.03},{"date":"2026-07-01","open":23.87,"high":25.46,"low":23.58,"close":25.23,"volume":2031268,"rsi_14":47.4,"sma_20":25.66,"sma_60":34.54,"sma_120":35.88},{"date":"2026-07-02","open":26.0,"high":27.21,"low":25.46,"close":25.57,"volume":1850432,"rsi_14":43.48,"sma_20":25.53,"sma_60":34.33,"sma_120":35.74},{"date":"2026-07-06","open":25.41,"high":27.02,"low":24.8,"close":26.57,"volume":1287105,"rsi_14":48.1,"sma_20":25.38,"sma_60":34.13,"sma_120":35.61},{"date":"2026-07-07","open":26.77,"high":27.1,"low":25.67,"close":25.77,"volume":910906,"rsi_14":40.7,"sma_20":25.32,"sma_60":33.96,"sma_120":35.45},{"date":"2026-07-08","open":24.96,"high":25.77,"low":24.8,"close":25.5,"volume":1066531,"rsi_14":48.17,"sma_20":25.23,"sma_60":33.78,"sma_120":35.28},{"date":"2026-07-09","open":24.98,"high":25.25,"low":24.37,"close":24.8,"volume":883480,"rsi_14":54.14,"sma_20":25.13,"sma_60":33.55,"sma_120":35.13},{"date":"2026-07-10","open":25.45,"high":25.5,"low":24.21,"close":24.23,"volume":831813,"rsi_14":50.55,"sma_20":25.03,"sma_60":33.27,"sma_120":34.98},{"date":"2026-07-13","open":24.0,"high":24.83,"low":22.56,"close":22.87,"volume":1151065,"rsi_14":40.81,"sma_20":24.8,"sma_60":32.96,"sma_120":34.83},{"date":"2026-07-14","open":23.4,"high":25.34,"low":23.27,"close":24.85,"volume":1454264,"rsi_14":49.96,"sma_20":24.69,"sma_60":32.68,"sma_120":34.7},{"date":"2026-07-15","open":25.43,"high":25.81,"low":24.51,"close":25.13,"volume":1011168,"rsi_14":56.61,"sma_20":24.51,"sma_60":32.38,"sma_120":34.58},{"date":"2026-07-16","open":24.89,"high":24.9,"low":23.31,"close":23.35,"volume":1154444,"rsi_14":55.68,"sma_20":24.38,"sma_60":32.05,"sma_120":34.46},{"date":"2026-07-17","open":22.6,"high":23.44,"low":22.32,"close":22.41,"volume":1232511,"rsi_14":46.57,"sma_20":24.31,"sma_60":31.72,"sma_120":34.32},{"date":"2026-07-20","open":22.36,"high":23.3,"low":21.84,"close":22.69,"volume":1224560,"rsi_14":45.98,"sma_20":24.24,"sma_60":31.38,"sma_120":34.16},{"date":"2026-07-21","open":23.24,"high":24.83,"low":23.24,"close":24.77,"volume":1432426,"rsi_14":54.68,"sma_20":24.22,"sma_60":31.09,"sma_120":34.02},{"date":"2026-07-22","open":24.37,"high":25.14,"low":23.44,"close":23.66,"volume":1005243,"rsi_14":44.18,"sma_20":24.16,"sma_60":30.81,"sma_120":33.89},{"date":"2026-07-23","open":23.23,"high":24.7,"low":23.07,"close":24.24,"volume":1375608,"rsi_14":45.24,"sma_20":24.2,"sma_60":30.57,"sma_120":33.77},{"date":"2026-07-24","open":24.38,"high":24.89,"low":23.52,"close":23.96,"volume":2198064,"rsi_14":40.0,"sma_20":24.3,"sma_60":30.31,"sma_120":33.65},{"date":"2026-07-27","open":24.32,"high":24.35,"low":22.29,"close":22.8,"volume":2472994,"rsi_14":38.89,"sma_20":24.28,"sma_60":30.08,"sma_120":33.5},{"date":"2026-07-28","open":22.23,"high":23.04,"low":21.87,"close":22.69,"volume":1722830,"rsi_14":39.32,"sma_20":24.23,"sma_60":29.83,"sma_120":33.37},{"date":"2026-07-29","open":22.82,"high":23.08,"low":21.73,"close":21.84,"volume":1397477,"rsi_14":38.95,"sma_20":24.15,"sma_60":29.54,"sma_120":33.22},{"date":"2026-07-30","open":21.9,"high":22.71,"low":21.73,"close":22.59,"volume":1145454,"rsi_14":43.94,"sma_20":24.01,"sma_60":29.23,"sma_120":33.09},{"date":"2026-07-31","open":22.07,"high":22.21,"low":20.55,"close":21.79,"volume":3256343,"rsi_14":45.91,"sma_20":23.83,"sma_60":28.84,"sma_120":32.95},{"date":"2026-08-03","open":21.52,"high":23.27,"low":21.35,"close":22.93,"volume":1509671,"rsi_14":42.19,"sma_20":23.64,"sma_60":28.49,"sma_120":32.72},{"date":"2026-08-04","open":23.06,"high":23.85,"low":22.64,"close":23.8,"volume":893414,"rsi_14":44.86,"sma_20":23.55,"sma_60":28.2,"sma_120":32.65},{"date":"2026-08-05","open":23.85,"high":24.06,"low":22.93,"close":23.84,"volume":789624,"rsi_14":52.27,"sma_20":23.46,"sma_60":27.86,"sma_120":32.58},{"date":"2026-08-06","open":23.47,"high":23.75,"low":23.0,"close":23.04,"volume":641126,"rsi_14":52.9,"sma_20":23.37,"sma_60":27.51,"sma_120":32.51},{"date":"2026-08-07","open":23.37,"high":24.0,"low":23.01,"close":23.62,"volume":1063848,"rsi_14":54.27,"sma_20":23.34,"sma_60":27.2,"sma_120":32.44},{"date":"2026-08-10","open":24.0,"high":24.66,"low":23.43,"close":24.54,"volume":976924,"rsi_14":48.93,"sma_20":23.43,"sma_60":26.91,"sma_120":32.38},{"date":"2026-08-11","open":24.88,"high":24.89,"low":24.16,"close":24.52,"volume":930064,"rsi_14":54.71,"sma_20":23.41,"sma_60":26.66,"sma_120":32.32},{"date":"2026-08-12","open":24.79,"high":25.01,"low":24.01,"close":24.63,"volume":1332022},{"date":"2026-08-13","open":25.0,"high":28.24,"low":25.0,"close":27.48,"volume":3499597,"rsi_14":65.97,"sma_20":23.59,"sma_60":26.34,"sma_120":32.22},{"date":"2026-08-14","open":27.41,"high":27.42,"low":24.25,"close":24.39,"volume":3122313,"rsi_14":56.15,"sma_20":23.69,"sma_60":26.14,"sma_120":32.17},{"date":"2026-08-17","open":24.34,"high":25.59,"low":24.28,"close":24.96,"volume":2445465},{"date":"2026-08-18","open":24.49,"high":25.27,"low":23.96,"close":24.62,"volume":1238423,"rsi_14":60.93,"sma_20":23.8,"sma_60":25.75,"sma_120":32.05},{"date":"2026-08-19","open":24.9,"high":28.33,"low":24.9,"close":26.92,"volume":2173681,"rsi_14":65.0,"sma_20":23.96,"sma_60":25.62,"sma_120":32.0},{"date":"2026-08-20","open":29.2,"high":29.37,"low":27.51,"close":28.44,"volume":1788724},{"date":"2026-08-21","open":29.75,"high":30.68,"low":29.15,"close":30.41,"volume":2415573,"rsi_14":73.4,"sma_20":24.49,"sma_60":25.45,"sma_120":31.95},{"date":"2026-08-24","open":30.18,"high":31.45,"low":29.9,"close":30.61,"volume":1659385,"rsi_14":72.22,"sma_20":24.88,"sma_60":25.36,"sma_120":31.93},{"date":"2026-08-25","open":30.0,"high":32.55,"low":29.9,"close":32.02,"volume":1932651,"rsi_14":74.52,"sma_20":25.35,"sma_60":25.31,"sma_120":31.89},{"date":"2026-08-26","open":31.3,"high":33.27,"low":31.0,"close":33.11,"volume":2253133,"rsi_14":79.67,"sma_20":25.91,"sma_60":25.33,"sma_120":31.87},{"date":"2026-08-27","open":33.82,"high":34.55,"low":33.2,"close":33.56,"volume":1574532,"rsi_14":79.51,"sma_20":26.46,"sma_60":25.38,"sma_120":31.86},{"date":"2026-08-28","open":33.2,"high":33.66,"low":32.19,"close":32.89,"volume":1308362,"rsi_14":75.23,"sma_20":27.02,"sma_60":25.46,"sma_120":31.83},{"date":"2026-08-31","open":32.91,"high":34.13,"low":32.6,"close":34.03,"volume":1201705,"rsi_14":76.86,"sma_20":27.57,"sma_60":25.53,"sma_120":31.81},{"date":"2026-09-01","open":32.7,"high":33.86,"low":32.46,"close":33.06,"volume":1069219},{"date":"2026-09-02","open":32.56,"high":33.45,"low":32.2,"close":32.64,"volume":849652,"rsi_14":65.99,"sma_20":28.47,"sma_60":25.72,"sma_120":31.74},{"date":"2026-09-03","open":33.89,"high":37.1,"low":33.89,"close":36.22,"volume":2191587,"rsi_14":85.57,"sma_20":29.13,"sma_60":25.88,"sma_120":31.74},{"date":"2026-09-04","open":34.69,"high":36.04,"low":34.05,"close":36.0,"volume":1125757,"rsi_14":83.91,"sma_20":29.75,"sma_60":26.04,"sma_120":31.71},{"date":"2026-09-08","open":35.9,"high":35.97,"low":34.57,"close":35.53,"volume":1197800,"rsi_14":83.09,"sma_20":30.3,"sma_60":26.18,"sma_120":31.67},{"date":"2026-09-09","open":35.89,"high":36.0,"low":34.29,"close":34.34,"volume":1065001,"rsi_14":74.25,"sma_20":30.79,"sma_60":26.3,"sma_120":31.64},{"date":"2026-09-10","open":33.75,"high":34.85,"low":33.39,"close":33.88,"volume":1104486},{"date":"2026-09-11","open":34.5,"high":36.0,"low":33.5,"close":35.12,"volume":1417561,"rsi_14":67.43,"sma_20":31.64,"sma_60":26.54,"sma_120":31.57},{"date":"2026-09-14","open":36.7,"high":39.55,"low":36.59,"close":37.62,"volume":2214096},{"date":"2026-09-15","open":36.71,"high":37.18,"low":34.47,"close":35.46,"volume":1790409,"rsi_14":60.9,"sma_20":32.83,"sma_60":26.96,"sma_120":31.54},{"date":"2026-09-16","open":35.55,"high":35.84,"low":31.62,"close":32.08,"volume":2569891,"rsi_14":47.27,"sma_20":33.2,"sma_60":27.07,"sma_120":31.49},{"date":"2026-09-17","open":33.26,"high":35.81,"low":32.7,"close":34.91,"volume":1586873,"rsi_14":53.18,"sma_20":33.6,"sma_60":27.24,"sma_120":31.48},{"date":"2026-09-18","open":36.0,"high":38.57,"low":36.0,"close":38.34,"volume":2763679,"rsi_14":61.36,"sma_20":34.09,"sma_60":27.49,"sma_120":31.51},{"date":"2026-09-21","open":40.03,"high":40.75,"low":38.72,"close":40.14,"volume":2463072,"rsi_14":62.41,"sma_20":34.58,"sma_60":27.79,"sma_120":31.57},{"date":"2026-09-22","open":39.63,"high":41.47,"low":39.01,"close":40.7,"volume":1991709},{"date":"2026-09-23","open":40.0,"high":41.1,"low":39.6,"close":40.11,"volume":1245959,"rsi_14":65.27,"sma_20":35.49,"sma_60":28.35,"sma_120":31.65},{"date":"2026-09-24","open":39.27,"high":40.8,"low":38.85,"close":39.69,"volume":1082447,"rsi_14":58.21,"sma_20":35.82,"sma_60":28.63,"sma_120":31.68},{"date":"2026-09-25","open":39.97,"high":39.97,"low":37.33,"close":37.58,"volume":874812,"rsi_14":53.41,"sma_20":36.02,"sma_60":28.83,"sma_120":31.68},{"date":"2026-09-28","open":36.93,"high":38.21,"low":35.9,"close":35.99,"volume":745893},{"date":"2026-09-29","open":36.72,"high":36.83,"low":35.37,"close":35.68,"volume":829761,"rsi_14":52.87,"sma_20":36.25,"sma_60":29.16,"sma_120":31.64},{"date":"2026-09-30","open":36.86,"high":37.37,"low":34.73,"close":34.89,"volume":730623},{"date":"2026-10-01","open":35.1,"high":36.34,"low":34.5,"close":34.79,"volume":761385,"rsi_14":49.2,"sma_20":36.45,"sma_60":29.46,"sma_120":31.62},{"date":"2026-10-02","open":36.01,"high":37.61,"low":33.95,"close":34.23,"volume":786033,"rsi_14":41.78,"sma_20":36.35,"sma_60":29.62,"sma_120":31.58},{"date":"2026-10-05","open":34.46,"high":35.04,"low":34.06,"close":34.35,"volume":1025923,"rsi_14":46.99,"sma_20":36.27,"sma_60":29.79,"sma_120":31.53},{"date":"2026-10-06","open":34.63,"high":35.3,"low":33.01,"close":33.38,"volume":1130019,"rsi_14":54.02,"sma_20":36.16,"sma_60":29.96,"sma_120":31.46},{"date":"2026-10-07","open":32.09,"high":32.53,"low":31.32,"close":31.82,"volume":1211012},{"date":"2026-10-08","open":31.34,"high":31.77,"low":30.11,"close":31.41,"volume":1244881,"rsi_14":20.91,"sma_20":35.92,"sma_60":30.19,"sma_120":31.28},{"date":"2026-10-09","open":31.92,"high":33.6,"low":31.54,"close":32.59,"volume":923275,"rsi_14":16.5,"sma_20":35.79,"sma_60":30.34,"sma_120":31.19},{"date":"2026-10-12","open":32.1,"high":32.69,"low":31.33,"close":31.63,"volume":740022,"rsi_14":11.12,"sma_20":35.49,"sma_60":30.49,"sma_120":31.11},{"date":"2026-10-13","open":31.1,"high":32.29,"low":31.08,"close":31.77,"volume":775197,"rsi_14":12.83,"sma_20":35.3,"sma_60":30.64,"sma_120":31.01},{"date":"2026-10-14","open":31.68,"high":32.22,"low":29.86,"close":30.39,"volume":884353,"rsi_14":11.83,"sma_20":35.22,"sma_60":30.74,"sma_120":30.91},{"date":"2026-10-15","open":29.4,"high":32.01,"low":28.92,"close":31.87,"volume":927308,"rsi_14":25.09,"sma_20":35.07,"sma_60":30.87,"sma_120":30.84},{"date":"2026-10-16","open":31.39,"high":31.68,"low":28.8,"close":29.49,"volume":1222975,"rsi_14":23.66,"sma_20":34.62,"sma_60":30.96,"sma_120":30.77},{"date":"2026-10-19","open":30.07,"high":30.51,"low":27.3,"close":27.42,"volume":1415298,"rsi_14":20.69,"sma_20":33.99,"sma_60":31.02,"sma_120":30.66},{"date":"2026-10-20","open":27.26,"high":29.8,"low":27.09,"close":28.71,"volume":1584109,"rsi_14":28.81,"sma_20":33.39,"sma_60":31.12,"sma_120":30.6},{"date":"2026-10-21","open":29.47,"high":29.87,"low":28.84,"close":29.77,"volume":1338911,"rsi_14":33.83,"sma_20":32.87,"sma_60":31.24,"sma_120":30.53},{"date":"2026-10-22","open":28.38,"high":29.54,"low":28.31,"close":29.19,"volume":1044251,"rsi_14":33.76,"sma_20":32.35,"sma_60":31.36,"sma_120":30.45},{"date":"2026-10-23","open":28.75,"high":29.05,"low":27.68,"close":28.21,"volume":1147964,"rsi_14":31.25,"sma_20":31.88,"sma_60":31.45,"sma_120":30.34}],"valuation_history":[{"fiscal_year":2025,"fiscal_quarter":"Q3","per":55.05,"pbr":3.53,"ttm_eps":null,"close":63.61},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":122.16,"pbr":2.56,"ttm_eps":null,"close":37.87},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":96.57,"pbr":2.93,"ttm_eps":null,"close":35.73},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":45.06,"pbr":2.11,"ttm_eps":null,"close":23.43}],"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":"Bullish","phase":"above-fold","symbol_resolved":true}