{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-22","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-22","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-22","status":"available"},"supply_demand":{"reason":"kr_only","status":"unavailable_market"}},"generated_at":"2026-10-23T10:01:04.605187+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":1.4,"direction":"higher_better","percentile":52},{"name":"영업이익 성장률","note":"적자 확대","unit":"%","value":-205.0,"direction":"higher_better","percentile":6}],"summary":"매출 +1.4%","percentile":29},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":61.3,"direction":null,"percentile":61},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":16.0,"direction":"higher_better","percentile":72}],"summary":"RSI 61","percentile":54},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -0원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -0, PBR 9.10x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-0.5,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-5.14,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-2.49,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-0.29,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -0.5%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.55,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.34,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-7.1,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.22,"rating":"good","direction":"higher_better","percentile":72}],"summary":"유동비율 2.5x, 순차입금비율 0.3x","percentile":60}},"signals":[],"summary":"Gitlab Inc(GTLB)은 Technology 섹터 US 시장 종목입니다, 시가총액 91.50억. 현재가 $54.53, 전일 대비 -1.7%, 30일 +16.0%. ROE -0.5%. 기술적 시그널: MACD 데드크로스, 정배열 상승 추세.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":0.0},"catalysts":["이동평균선 정배열 상승 추세"],"portfolio":null,"technical":{"macd":2.043564445482218,"grade":"B","trend":"상승","atr_14":2.7699642857142863,"rsi_14":61.27195064072141,"sma_20":51.93025,"sma_60":46.55616666666666,"comment":"상승 추세, RSI 61","analysis":"RSI(14) 61.3로 강세 구간입니다. MACD(2.04)가 시그널선(2.08)을 하회합니다(데드크로스). 현재가가 SMA20(52)과 SMA60(47) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 46~58 (현재 위치 71%).","bb_lower":45.692559341591235,"bb_upper":58.16794065840877,"macd_signal":2.0767392599129013},"change_pct":-1.66,"chart_data":[{"date":"2024-10-23","open":54.55,"high":54.62,"low":52.44,"close":53.06,"volume":1064229,"rsi_14":68.44,"sma_20":52.63,"sma_60":49.99,"sma_120":50.34},{"date":"2024-10-24","open":53.93,"high":56.58,"low":53.81,"close":55.64,"volume":1824015,"rsi_14":71.34,"sma_20":52.84,"sma_60":50.06,"sma_120":50.35},{"date":"2024-10-25","open":56.0,"high":56.93,"low":54.77,"close":55.12,"volume":946798,"rsi_14":72.3,"sma_20":53.02,"sma_60":50.17,"sma_120":50.35},{"date":"2024-10-28","open":55.53,"high":55.99,"low":53.71,"close":53.88,"volume":1279254,"rsi_14":64.58,"sma_20":53.13,"sma_60":50.27,"sma_120":50.36},{"date":"2024-10-29","open":53.95,"high":55.73,"low":53.59,"close":54.73,"volume":902247,"rsi_14":54.28,"sma_20":53.39,"sma_60":50.47,"sma_120":50.37},{"date":"2024-10-30","open":55.37,"high":55.65,"low":54.21,"close":54.56,"volume":1204298,"rsi_14":51.0,"sma_20":53.6,"sma_60":50.67,"sma_120":50.38},{"date":"2024-10-31","open":54.5,"high":54.92,"low":53.28,"close":53.75,"volume":1072289,"rsi_14":45.32,"sma_20":53.85,"sma_60":50.84,"sma_120":50.39},{"date":"2024-11-01","open":55.73,"high":57.34,"low":54.81,"close":56.94,"volume":2165299,"rsi_14":57.33,"sma_20":54.19,"sma_60":51.11,"sma_120":50.42},{"date":"2024-11-04","open":56.94,"high":56.94,"low":55.08,"close":55.99,"volume":1171963,"rsi_14":55.68,"sma_20":54.52,"sma_60":51.35,"sma_120":50.44},{"date":"2024-11-05","open":55.45,"high":56.99,"low":55.44,"close":56.42,"volume":854487,"rsi_14":57.29,"sma_20":54.84,"sma_60":51.59,"sma_120":50.43},{"date":"2024-11-06","open":57.93,"high":60.68,"low":57.93,"close":60.21,"volume":2609862,"rsi_14":66.15,"sma_20":55.16,"sma_60":51.86,"sma_120":50.46},{"date":"2024-11-07","open":60.09,"high":61.66,"low":59.15,"close":61.19,"volume":1555832,"rsi_14":66.28,"sma_20":55.5,"sma_60":52.16,"sma_120":50.5},{"date":"2024-11-08","open":60.6,"high":61.04,"low":58.72,"close":60.5,"volume":1195295,"rsi_14":63.65,"sma_20":55.79,"sma_60":52.42,"sma_120":50.52},{"date":"2024-11-11","open":61.96,"high":62.58,"low":60.0,"close":60.15,"volume":2535408,"rsi_14":64.45,"sma_20":56.05,"sma_60":52.67,"sma_120":50.54},{"date":"2024-11-12","open":59.73,"high":60.5,"low":59.0,"close":59.95,"volume":1028020,"rsi_14":70.57,"sma_20":56.32,"sma_60":52.9,"sma_120":50.56},{"date":"2024-11-13","open":60.15,"high":63.34,"low":60.15,"close":60.93,"volume":1987981,"rsi_14":67.46,"sma_20":56.65,"sma_60":53.14,"sma_120":50.59},{"date":"2024-11-14","open":60.58,"high":62.4,"low":59.39,"close":61.15,"volume":2159480,"rsi_14":70.3,"sma_20":56.99,"sma_60":53.37,"sma_120":50.64},{"date":"2024-11-15","open":61.59,"high":61.59,"low":58.18,"close":59.87,"volume":1605511,"rsi_14":70.11,"sma_20":57.22,"sma_60":53.6,"sma_120":50.69},{"date":"2024-11-18","open":59.73,"high":60.07,"low":58.47,"close":59.96,"volume":1314418,"rsi_14":68.51,"sma_20":57.44,"sma_60":53.81,"sma_120":50.75},{"date":"2024-11-19","open":58.85,"high":61.01,"low":58.52,"close":60.91,"volume":1701985,"rsi_14":71.29,"sma_20":57.75,"sma_60":54.04,"sma_120":50.85},{"date":"2024-11-20","open":61.14,"high":62.18,"low":59.76,"close":62.15,"volume":1846669,"rsi_14":77.38,"sma_20":58.2,"sma_60":54.29,"sma_120":50.98},{"date":"2024-11-21","open":64.1,"high":66.45,"low":63.87,"close":64.8,"volume":4650895,"rsi_14":76.55,"sma_20":58.66,"sma_60":54.6,"sma_120":51.13},{"date":"2024-11-22","open":65.4,"high":66.8,"low":64.44,"close":66.62,"volume":2306519,"rsi_14":83.92,"sma_20":59.23,"sma_60":54.92,"sma_120":51.31},{"date":"2024-11-25","open":68.03,"high":68.69,"low":65.95,"close":66.37,"volume":2579220,"rsi_14":82.12,"sma_20":59.86,"sma_60":55.23,"sma_120":51.49},{"date":"2024-11-26","open":66.0,"high":67.32,"low":65.02,"close":66.37,"volume":1486311,"rsi_14":76.32,"sma_20":60.44,"sma_60":55.59,"sma_120":51.67},{"date":"2024-11-27","open":65.65,"high":65.91,"low":62.02,"close":63.8,"volume":2274164,"rsi_14":59.82,"sma_20":60.9,"sma_60":55.75,"sma_120":51.84},{"date":"2024-11-29","open":64.01,"high":64.1,"low":63.0,"close":63.75,"volume":699506,"rsi_14":62.85,"sma_20":61.4,"sma_60":55.88,"sma_120":52.0},{"date":"2024-12-02","open":64.09,"high":64.32,"low":62.46,"close":62.99,"volume":2455542,"rsi_14":60.87,"sma_20":61.7,"sma_60":56.05,"sma_120":52.16},{"date":"2024-12-03","open":62.61,"high":64.26,"low":62.5,"close":63.86,"volume":2144317,"rsi_14":64.24,"sma_20":62.1,"sma_60":56.22,"sma_120":52.31},{"date":"2024-12-04","open":66.25,"high":68.48,"low":65.5,"close":66.56,"volume":3531472,"rsi_14":68.22,"sma_20":62.6,"sma_60":56.39,"sma_120":52.49},{"date":"2024-12-05","open":66.5,"high":66.61,"low":65.08,"close":66.04,"volume":5878645,"rsi_14":65.52,"sma_20":62.9,"sma_60":56.57,"sma_120":52.67},{"date":"2024-12-06","open":73.5,"high":73.5,"low":65.78,"close":67.19,"volume":12931924,"rsi_14":73.43,"sma_20":63.2,"sma_60":56.79,"sma_120":52.87},{"date":"2024-12-09","open":67.3,"high":69.5,"low":66.33,"close":66.73,"volume":4683979,"rsi_14":71.17,"sma_20":63.51,"sma_60":56.99,"sma_120":53.06},{"date":"2024-12-10","open":64.79,"high":66.72,"low":60.81,"close":61.58,"volume":5361266,"rsi_14":51.66,"sma_20":63.58,"sma_60":57.14,"sma_120":53.22},{"date":"2024-12-11","open":61.71,"high":62.49,"low":60.2,"close":60.68,"volume":4252722,"rsi_14":46.3,"sma_20":63.62,"sma_60":57.29,"sma_120":53.36},{"date":"2024-12-12","open":62.3,"high":63.36,"low":61.01,"close":61.04,"volume":3164833,"rsi_14":39.29,"sma_20":63.62,"sma_60":57.46,"sma_120":53.5},{"date":"2024-12-13","open":60.23,"high":60.65,"low":57.87,"close":58.6,"volume":3384200,"rsi_14":27.94,"sma_20":63.49,"sma_60":57.56,"sma_120":53.63},{"date":"2024-12-16","open":58.87,"high":59.6,"low":58.12,"close":59.07,"volume":3719508,"rsi_14":30.16,"sma_20":63.45,"sma_60":57.68,"sma_120":53.71},{"date":"2024-12-17","open":57.83,"high":61.32,"low":57.81,"close":59.14,"volume":3609936,"rsi_14":30.43,"sma_20":63.41,"sma_60":57.78,"sma_120":53.79},{"date":"2024-12-18","open":59.1,"high":60.0,"low":56.3,"close":57.24,"volume":4126004,"rsi_14":31.57,"sma_20":63.23,"sma_60":57.85,"sma_120":53.86},{"date":"2024-12-19","open":58.0,"high":58.87,"low":55.26,"close":55.66,"volume":3106890,"rsi_14":29.07,"sma_20":62.9,"sma_60":57.91,"sma_120":53.89},{"date":"2024-12-20","open":55.69,"high":59.94,"low":55.48,"close":59.83,"volume":4623179,"rsi_14":43.05,"sma_20":62.66,"sma_60":58.05,"sma_120":53.96},{"date":"2024-12-23","open":59.98,"high":61.08,"low":57.61,"close":60.01,"volume":2642412,"rsi_14":41.27,"sma_20":62.33,"sma_60":58.19,"sma_120":54.02},{"date":"2024-12-24","open":60.43,"high":60.87,"low":59.51,"close":60.45,"volume":1727499,"rsi_14":34.56,"sma_20":62.03,"sma_60":58.34,"sma_120":54.08},{"date":"2024-12-26","open":60.0,"high":60.05,"low":58.91,"close":59.74,"volume":2058952,"rsi_14":34.23,"sma_20":61.7,"sma_60":58.51,"sma_120":54.14},{"date":"2024-12-27","open":58.92,"high":59.33,"low":56.48,"close":57.97,"volume":2036625,"rsi_14":27.62,"sma_20":61.41,"sma_60":58.64,"sma_120":54.2},{"date":"2024-12-30","open":56.33,"high":56.94,"low":55.89,"close":56.47,"volume":1752961,"rsi_14":26.29,"sma_20":61.04,"sma_60":58.77,"sma_120":54.25},{"date":"2024-12-31","open":56.36,"high":56.69,"low":55.7,"close":56.35,"volume":1766630,"rsi_14":34.26,"sma_20":60.71,"sma_60":58.87,"sma_120":54.29},{"date":"2025-01-02","open":57.16,"high":57.5,"low":55.64,"close":56.36,"volume":1582137,"rsi_14":36.26,"sma_20":60.34,"sma_60":58.98,"sma_120":54.33},{"date":"2025-01-03","open":57.36,"high":60.0,"low":57.33,"close":59.76,"volume":2875653,"rsi_14":46.59,"sma_20":60.0,"sma_60":59.15,"sma_120":54.43},{"date":"2025-01-06","open":61.1,"high":63.05,"low":60.16,"close":61.56,"volume":2991658,"rsi_14":58.17,"sma_20":59.77,"sma_60":59.28,"sma_120":54.52},{"date":"2025-01-07","open":62.77,"high":63.9,"low":60.12,"close":60.57,"volume":2286427,"rsi_14":54.02,"sma_20":59.44,"sma_60":59.38,"sma_120":54.56},{"date":"2025-01-08","open":60.1,"high":61.69,"low":59.32,"close":61.64,"volume":1670542,"rsi_14":56.36,"sma_20":59.19,"sma_60":59.49,"sma_120":54.63},{"date":"2025-01-10","open":61.0,"high":61.2,"low":59.08,"close":59.94,"volume":1910049,"rsi_14":56.94,"sma_20":59.1,"sma_60":59.58,"sma_120":54.69},{"date":"2025-01-13","open":58.3,"high":58.64,"low":56.93,"close":57.37,"volume":1853358,"rsi_14":54.19,"sma_20":58.94,"sma_60":59.63,"sma_120":54.72},{"date":"2025-01-14","open":58.34,"high":61.8,"low":57.59,"close":61.22,"volume":2918568,"rsi_14":53.46,"sma_20":58.95,"sma_60":59.74,"sma_120":54.77},{"date":"2025-01-15","open":62.41,"high":63.78,"low":62.14,"close":62.93,"volume":3166227,"rsi_14":56.75,"sma_20":59.16,"sma_60":59.88,"sma_120":54.86},{"date":"2025-01-16","open":63.53,"high":64.94,"low":63.0,"close":64.2,"volume":2053566,"rsi_14":58.34,"sma_20":59.42,"sma_60":60.03,"sma_120":54.95},{"date":"2025-01-17","open":65.05,"high":65.05,"low":62.67,"close":63.02,"volume":1731566,"rsi_14":57.15,"sma_20":59.61,"sma_60":60.16,"sma_120":55.03},{"date":"2025-01-21","open":64.25,"high":65.25,"low":63.33,"close":65.07,"volume":3088551,"rsi_14":65.29,"sma_20":60.01,"sma_60":60.33,"sma_120":55.13},{"date":"2025-01-22","open":65.31,"high":65.93,"low":63.61,"close":63.68,"volume":2745218,"rsi_14":65.6,"sma_20":60.41,"sma_60":60.5,"sma_120":55.25},{"date":"2025-01-23","open":63.05,"high":64.19,"low":62.49,"close":63.94,"volume":2157163,"rsi_14":66.32,"sma_20":60.61,"sma_60":60.64,"sma_120":55.35},{"date":"2025-01-24","open":64.32,"high":65.38,"low":63.91,"close":64.79,"volume":2400418,"rsi_14":67.5,"sma_20":60.85,"sma_60":60.8,"sma_120":55.49},{"date":"2025-01-27","open":62.9,"high":67.55,"low":62.52,"close":64.76,"volume":4812288,"rsi_14":62.07,"sma_20":61.07,"sma_60":60.98,"sma_120":55.63},{"date":"2025-01-28","open":65.47,"high":72.87,"low":65.41,"close":72.75,"volume":7936998,"rsi_14":70.79,"sma_20":61.72,"sma_60":61.28,"sma_120":55.88},{"date":"2025-01-29","open":72.68,"high":72.8,"low":69.16,"close":70.33,"volume":4302160,"rsi_14":67.22,"sma_20":62.34,"sma_60":61.55,"sma_120":56.11},{"date":"2025-01-30","open":68.72,"high":70.03,"low":68.33,"close":69.38,"volume":3114505,"rsi_14":63.71,"sma_20":62.98,"sma_60":61.81,"sma_120":56.33},{"date":"2025-01-31","open":71.81,"high":74.18,"low":70.8,"close":72.76,"volume":5258469,"rsi_14":71.44,"sma_20":63.8,"sma_60":62.07,"sma_120":56.59},{"date":"2025-02-03","open":70.0,"high":71.59,"low":69.34,"close":70.72,"volume":2933866,"rsi_14":72.73,"sma_20":64.52,"sma_60":62.32,"sma_120":56.83},{"date":"2025-02-04","open":72.2,"high":72.58,"low":70.35,"close":71.44,"volume":2265097,"rsi_14":69.47,"sma_20":65.1,"sma_60":62.57,"sma_120":57.08},{"date":"2025-02-05","open":71.17,"high":74.04,"low":71.14,"close":73.14,"volume":2607357,"rsi_14":69.46,"sma_20":65.68,"sma_60":62.78,"sma_120":57.32},{"date":"2025-02-06","open":73.52,"high":74.0,"low":71.1,"close":71.45,"volume":2505313,"rsi_14":63.61,"sma_20":66.23,"sma_60":62.95,"sma_120":57.56},{"date":"2025-02-07","open":71.88,"high":72.31,"low":69.91,"close":70.55,"volume":2057527,"rsi_14":64.28,"sma_20":66.67,"sma_60":63.12,"sma_120":57.77},{"date":"2025-02-10","open":72.1,"high":72.7,"low":70.7,"close":71.28,"volume":2309594,"rsi_14":62.4,"sma_20":67.24,"sma_60":63.31,"sma_120":57.99},{"date":"2025-02-11","open":70.56,"high":70.66,"low":68.26,"close":68.5,"volume":1948665,"rsi_14":59.12,"sma_20":67.8,"sma_60":63.45,"sma_120":58.17},{"date":"2025-02-12","open":67.25,"high":70.82,"low":67.05,"close":69.79,"volume":2066541,"rsi_14":60.65,"sma_20":68.22,"sma_60":63.6,"sma_120":58.37},{"date":"2025-02-13","open":70.73,"high":70.73,"low":68.83,"close":70.56,"volume":2021388,"rsi_14":60.54,"sma_20":68.61,"sma_60":63.75,"sma_120":58.56},{"date":"2025-02-14","open":71.18,"high":71.57,"low":66.62,"close":67.83,"volume":3043728,"rsi_14":55.1,"sma_20":68.79,"sma_60":63.89,"sma_120":58.74},{"date":"2025-02-18","open":68.4,"high":71.76,"low":67.93,"close":71.54,"volume":2604537,"rsi_14":47.66,"sma_20":69.21,"sma_60":64.08,"sma_120":58.95},{"date":"2025-02-19","open":72.0,"high":72.17,"low":69.5,"close":69.82,"volume":2011932,"rsi_14":48.98,"sma_20":69.45,"sma_60":64.23,"sma_120":59.13},{"date":"2025-02-20","open":69.3,"high":69.69,"low":65.71,"close":67.45,"volume":3064115,"rsi_14":46.36,"sma_20":69.64,"sma_60":64.32,"sma_120":59.3},{"date":"2025-02-21","open":67.88,"high":68.38,"low":63.91,"close":64.12,"volume":2130059,"rsi_14":33.68,"sma_20":69.65,"sma_60":64.31,"sma_120":59.45},{"date":"2025-02-24","open":64.04,"high":64.14,"low":60.38,"close":62.28,"volume":3120083,"rsi_14":33.94,"sma_20":69.52,"sma_60":64.23,"sma_120":59.57},{"date":"2025-02-25","open":61.65,"high":62.11,"low":58.58,"close":60.8,"volume":2391966,"rsi_14":30.32,"sma_20":69.32,"sma_60":64.14,"sma_120":59.69},{"date":"2025-02-26","open":61.45,"high":62.44,"low":60.81,"close":61.0,"volume":1679128,"rsi_14":26.24,"sma_20":68.74,"sma_60":64.05,"sma_120":59.82},{"date":"2025-02-27","open":62.74,"high":63.27,"low":59.97,"close":60.04,"volume":2061318,"rsi_14":27.01,"sma_20":68.22,"sma_60":63.99,"sma_120":59.87},{"date":"2025-02-28","open":59.99,"high":60.55,"low":58.88,"close":60.21,"volume":3094077,"rsi_14":28.53,"sma_20":67.76,"sma_60":63.93,"sma_120":59.91},{"date":"2025-03-03","open":60.76,"high":61.67,"low":55.93,"close":56.25,"volume":7169866,"rsi_14":22.48,"sma_20":66.94,"sma_60":63.82,"sma_120":59.93},{"date":"2025-03-04","open":54.39,"high":63.24,"low":53.55,"close":62.8,"volume":10328501,"rsi_14":40.83,"sma_20":66.54,"sma_60":63.8,"sma_120":60.01},{"date":"2025-03-05","open":63.44,"high":64.42,"low":59.96,"close":61.79,"volume":3711187,"rsi_14":37.01,"sma_20":66.06,"sma_60":63.72,"sma_120":60.06},{"date":"2025-03-06","open":59.63,"high":61.16,"low":57.95,"close":58.25,"volume":3081294,"rsi_14":31.67,"sma_20":65.32,"sma_60":63.59,"sma_120":60.08},{"date":"2025-03-07","open":57.56,"high":58.75,"low":55.24,"close":56.38,"volume":2721344,"rsi_14":32.5,"sma_20":64.56,"sma_60":63.41,"sma_120":60.1},{"date":"2025-03-10","open":54.41,"high":54.8,"low":50.25,"close":50.99,"volume":3388235,"rsi_14":20.12,"sma_20":63.58,"sma_60":63.15,"sma_120":60.07},{"date":"2025-03-11","open":50.53,"high":52.52,"low":49.91,"close":51.94,"volume":2593852,"rsi_14":23.41,"sma_20":62.62,"sma_60":62.99,"sma_120":60.06},{"date":"2025-03-12","open":53.78,"high":54.61,"low":51.48,"close":52.79,"volume":2222288,"rsi_14":27.17,"sma_20":61.83,"sma_60":62.86,"sma_120":60.07},{"date":"2025-03-13","open":52.24,"high":52.24,"low":48.69,"close":49.98,"volume":2879626,"rsi_14":27.61,"sma_20":60.84,"sma_60":62.67,"sma_120":60.06},{"date":"2025-03-14","open":51.04,"high":52.25,"low":50.77,"close":52.08,"volume":1935568,"rsi_14":33.98,"sma_20":59.92,"sma_60":62.56,"sma_120":60.06},{"date":"2025-03-17","open":51.37,"high":52.65,"low":51.12,"close":51.94,"volume":2007137,"rsi_14":35.48,"sma_20":59.12,"sma_60":62.44,"sma_120":60.06},{"date":"2025-03-18","open":51.43,"high":51.48,"low":49.3,"close":49.89,"volume":2201999,"rsi_14":32.83,"sma_20":58.04,"sma_60":62.29,"sma_120":60.03},{"date":"2025-03-19","open":50.25,"high":52.41,"low":49.57,"close":51.6,"volume":1583321,"rsi_14":37.25,"sma_20":57.13,"sma_60":62.2,"sma_120":60.02},{"date":"2025-03-20","open":50.19,"high":51.74,"low":50.19,"close":51.16,"volume":2022678,"rsi_14":36.44,"sma_20":56.31,"sma_60":62.12,"sma_120":60.02},{"date":"2025-03-21","open":50.12,"high":51.36,"low":49.55,"close":50.95,"volume":2473178,"rsi_14":41.05,"sma_20":55.66,"sma_60":61.97,"sma_120":60.01},{"date":"2025-03-24","open":51.66,"high":53.19,"low":51.63,"close":52.12,"volume":1903932,"rsi_14":27.97,"sma_20":55.15,"sma_60":61.84,"sma_120":60.02},{"date":"2025-03-25","open":52.5,"high":53.55,"low":52.4,"close":53.13,"volume":1789225,"rsi_14":32.14,"sma_20":54.76,"sma_60":61.72,"sma_120":60.03},{"date":"2025-03-26","open":52.8,"high":52.99,"low":50.94,"close":51.4,"volume":1256160,"rsi_14":34.73,"sma_20":54.28,"sma_60":61.58,"sma_120":60.04},{"date":"2025-03-27","open":50.59,"high":51.13,"low":49.7,"close":50.18,"volume":1279322,"rsi_14":35.77,"sma_20":53.79,"sma_60":61.45,"sma_120":60.04},{"date":"2025-03-28","open":49.6,"high":49.78,"low":47.74,"close":48.38,"volume":1854679,"rsi_14":42.83,"sma_20":53.2,"sma_60":61.31,"sma_120":60.04},{"date":"2025-03-31","open":46.25,"high":47.08,"low":44.67,"close":47.0,"volume":3571273,"rsi_14":36.73,"sma_20":52.74,"sma_60":61.16,"sma_120":60.01},{"date":"2025-04-01","open":46.73,"high":47.66,"low":45.97,"close":47.65,"volume":1903034,"rsi_14":36.05,"sma_20":51.98,"sma_60":61.01,"sma_120":60.0},{"date":"2025-04-02","open":46.57,"high":48.88,"low":46.57,"close":48.33,"volume":1441611,"rsi_14":44.94,"sma_20":51.31,"sma_60":60.82,"sma_120":59.99},{"date":"2025-04-03","open":45.04,"high":46.0,"low":42.48,"close":42.53,"volume":3802422,"rsi_14":26.11,"sma_20":50.52,"sma_60":60.51,"sma_120":59.89},{"date":"2025-04-04","open":40.8,"high":41.56,"low":37.9,"close":41.09,"volume":4118924,"rsi_14":24.52,"sma_20":49.76,"sma_60":60.18,"sma_120":59.78},{"date":"2025-04-07","open":38.31,"high":44.09,"low":38.05,"close":42.8,"volume":5036826,"rsi_14":33.08,"sma_20":49.35,"sma_60":59.87,"sma_120":59.68},{"date":"2025-04-08","open":44.57,"high":44.95,"low":39.7,"close":40.52,"volume":3730255,"rsi_14":24.26,"sma_20":48.78,"sma_60":59.54,"sma_120":59.56},{"date":"2025-04-09","open":41.37,"high":47.2,"low":40.62,"close":46.3,"volume":5189435,"rsi_14":40.95,"sma_20":48.45,"sma_60":59.36,"sma_120":59.49},{"date":"2025-04-10","open":45.03,"high":45.46,"low":42.31,"close":42.98,"volume":3848176,"rsi_14":36.7,"sma_20":48.1,"sma_60":59.06,"sma_120":59.4},{"date":"2025-04-11","open":42.94,"high":43.49,"low":41.11,"close":41.92,"volume":5092166,"rsi_14":32.92,"sma_20":47.59,"sma_60":58.71,"sma_120":59.29},{"date":"2025-04-14","open":43.57,"high":44.03,"low":42.0,"close":42.41,"volume":1933401,"rsi_14":31.73,"sma_20":47.12,"sma_60":58.34,"sma_120":59.19},{"date":"2025-04-15","open":42.06,"high":43.8,"low":41.79,"close":43.65,"volume":2368951,"rsi_14":36.57,"sma_20":46.8,"sma_60":58.02,"sma_120":59.09},{"date":"2025-04-16","open":42.54,"high":43.4,"low":41.41,"close":42.17,"volume":3651092,"rsi_14":36.24,"sma_20":46.33,"sma_60":57.64,"sma_120":58.98},{"date":"2025-04-17","open":41.98,"high":43.11,"low":41.87,"close":42.9,"volume":3101497,"rsi_14":40.23,"sma_20":45.92,"sma_60":57.29,"sma_120":58.9},{"date":"2025-04-21","open":42.0,"high":42.23,"low":39.82,"close":40.97,"volume":3380277,"rsi_14":39.45,"sma_20":45.42,"sma_60":56.91,"sma_120":58.78},{"date":"2025-04-22","open":41.4,"high":41.9,"low":40.38,"close":41.55,"volume":2147833,"rsi_14":39.31,"sma_20":44.89,"sma_60":56.52,"sma_120":58.66},{"date":"2025-04-23","open":43.94,"high":45.06,"low":42.86,"close":42.92,"volume":2341858,"rsi_14":40.74,"sma_20":44.38,"sma_60":56.16,"sma_120":58.57},{"date":"2025-04-24","open":43.87,"high":45.76,"low":43.65,"close":45.67,"volume":2078446,"rsi_14":56.0,"sma_20":44.1,"sma_60":55.71,"sma_120":58.5},{"date":"2025-04-25","open":45.39,"high":47.47,"low":45.22,"close":47.16,"volume":1567479,"rsi_14":61.58,"sma_20":43.94,"sma_60":55.32,"sma_120":58.43},{"date":"2025-04-28","open":47.22,"high":47.94,"low":46.03,"close":46.96,"volume":2076169,"rsi_14":58.42,"sma_20":43.87,"sma_60":54.95,"sma_120":58.38},{"date":"2025-04-29","open":46.72,"high":47.34,"low":46.35,"close":47.15,"volume":1656455,"rsi_14":64.66,"sma_20":43.88,"sma_60":54.52,"sma_120":58.3},{"date":"2025-04-30","open":45.71,"high":46.74,"low":44.71,"close":46.67,"volume":1739393,"rsi_14":51.07,"sma_20":43.83,"sma_60":54.12,"sma_120":58.22},{"date":"2025-05-01","open":48.09,"high":48.44,"low":46.77,"close":46.96,"volume":2159040,"rsi_14":63.94,"sma_20":43.76,"sma_60":53.71,"sma_120":58.14},{"date":"2025-05-02","open":46.82,"high":47.29,"low":46.33,"close":46.55,"volume":1706071,"rsi_14":66.98,"sma_20":43.96,"sma_60":53.27,"sma_120":58.03},{"date":"2025-05-05","open":45.86,"high":47.41,"low":45.43,"close":45.48,"volume":2130719,"rsi_14":60.8,"sma_20":44.18,"sma_60":52.83,"sma_120":57.89},{"date":"2025-05-06","open":45.17,"high":46.77,"low":44.53,"close":46.49,"volume":1720324,"rsi_14":60.16,"sma_20":44.37,"sma_60":52.43,"sma_120":57.78},{"date":"2025-05-07","open":46.08,"high":47.5,"low":46.08,"close":47.08,"volume":1627768,"rsi_14":68.75,"sma_20":44.7,"sma_60":52.03,"sma_120":57.67},{"date":"2025-05-08","open":48.84,"high":49.93,"low":47.75,"close":49.53,"volume":2628715,"rsi_14":72.38,"sma_20":44.86,"sma_60":51.71,"sma_120":57.58},{"date":"2025-05-09","open":50.23,"high":50.36,"low":48.44,"close":49.16,"volume":2085631,"rsi_14":80.91,"sma_20":45.17,"sma_60":51.37,"sma_120":57.48},{"date":"2025-05-12","open":51.9,"high":52.18,"low":50.71,"close":52.06,"volume":1976608,"rsi_14":83.75,"sma_20":45.67,"sma_60":51.06,"sma_120":57.41},{"date":"2025-05-13","open":52.06,"high":53.6,"low":51.94,"close":53.36,"volume":2297453,"rsi_14":83.68,"sma_20":46.22,"sma_60":50.82,"sma_120":57.35},{"date":"2025-05-14","open":53.93,"high":54.08,"low":52.35,"close":53.43,"volume":2403141,"rsi_14":80.27,"sma_20":46.71,"sma_60":50.52,"sma_120":57.3},{"date":"2025-05-15","open":53.18,"high":53.82,"low":50.78,"close":51.81,"volume":2660260,"rsi_14":67.95,"sma_20":47.19,"sma_60":50.22,"sma_120":57.22},{"date":"2025-05-16","open":52.0,"high":52.59,"low":51.24,"close":51.49,"volume":1945863,"rsi_14":67.33,"sma_20":47.62,"sma_60":49.95,"sma_120":57.13},{"date":"2025-05-19","open":50.08,"high":50.4,"low":48.74,"close":48.95,"volume":3884495,"rsi_14":55.84,"sma_20":48.02,"sma_60":49.7,"sma_120":57.0},{"date":"2025-05-20","open":49.25,"high":50.38,"low":48.72,"close":50.16,"volume":3084388,"rsi_14":60.8,"sma_20":48.45,"sma_60":49.5,"sma_120":56.87},{"date":"2025-05-21","open":49.7,"high":50.24,"low":47.27,"close":47.6,"volume":3422978,"rsi_14":51.74,"sma_20":48.69,"sma_60":49.28,"sma_120":56.71},{"date":"2025-05-22","open":48.6,"high":48.76,"low":47.12,"close":47.77,"volume":2689323,"rsi_14":53.36,"sma_20":48.79,"sma_60":49.06,"sma_120":56.55},{"date":"2025-05-23","open":46.4,"high":47.81,"low":46.0,"close":47.5,"volume":1868887,"rsi_14":55.81,"sma_20":48.81,"sma_60":48.85,"sma_120":56.42},{"date":"2025-05-27","open":48.39,"high":48.6,"low":47.0,"close":48.0,"volume":2454049,"rsi_14":54.48,"sma_20":48.86,"sma_60":48.64,"sma_120":56.29},{"date":"2025-05-28","open":47.87,"high":48.1,"low":45.98,"close":46.25,"volume":2809708,"rsi_14":47.7,"sma_20":48.81,"sma_60":48.48,"sma_120":56.15},{"date":"2025-05-29","open":46.84,"high":47.01,"low":45.48,"close":45.68,"volume":3071233,"rsi_14":38.08,"sma_20":48.77,"sma_60":48.19,"sma_120":56.0},{"date":"2025-05-30","open":45.49,"high":45.87,"low":44.68,"close":45.51,"volume":4475486,"rsi_14":38.56,"sma_20":48.69,"sma_60":47.92,"sma_120":55.82},{"date":"2025-06-02","open":45.43,"high":46.13,"low":44.46,"close":45.55,"volume":4250148,"rsi_14":25.13,"sma_20":48.64,"sma_60":47.71,"sma_120":55.65},{"date":"2025-06-03","open":45.65,"high":46.86,"low":45.03,"close":46.67,"volume":4171543,"rsi_14":24.09,"sma_20":48.7,"sma_60":47.55,"sma_120":55.48},{"date":"2025-06-04","open":46.89,"high":47.73,"low":46.36,"close":47.39,"volume":3635838,"rsi_14":27.73,"sma_20":48.75,"sma_60":47.49,"sma_120":55.32},{"date":"2025-06-05","open":48.15,"high":50.02,"low":48.0,"close":48.77,"volume":3358760,"rsi_14":38.59,"sma_20":48.83,"sma_60":47.44,"sma_120":55.21},{"date":"2025-06-06","open":49.75,"high":50.37,"low":48.65,"close":48.77,"volume":2786862,"rsi_14":39.54,"sma_20":48.79,"sma_60":47.37,"sma_120":55.11},{"date":"2025-06-09","open":50.11,"high":50.5,"low":48.44,"close":48.64,"volume":5149105,"rsi_14":48.54,"sma_20":48.77,"sma_60":47.35,"sma_120":55.01},{"date":"2025-06-10","open":49.2,"high":49.87,"low":47.76,"close":48.51,"volume":11720682,"rsi_14":41.32,"sma_20":48.59,"sma_60":47.29,"sma_120":54.92},{"date":"2025-06-11","open":41.98,"high":45.24,"low":41.55,"close":43.37,"volume":26538925,"rsi_14":32.51,"sma_20":48.09,"sma_60":47.14,"sma_120":54.79},{"date":"2025-06-12","open":43.6,"high":44.6,"low":42.75,"close":43.71,"volume":8697741,"rsi_14":33.44,"sma_20":47.61,"sma_60":47.04,"sma_120":54.66},{"date":"2025-06-13","open":43.0,"high":43.0,"low":41.01,"close":41.23,"volume":7052695,"rsi_14":28.33,"sma_20":47.08,"sma_60":46.87,"sma_120":54.53},{"date":"2025-06-16","open":41.48,"high":42.52,"low":40.81,"close":42.08,"volume":6760488,"rsi_14":30.03,"sma_20":46.61,"sma_60":46.72,"sma_120":54.42},{"date":"2025-06-17","open":41.55,"high":42.6,"low":41.32,"close":41.87,"volume":4537217,"rsi_14":33.51,"sma_20":46.25,"sma_60":46.56,"sma_120":54.27},{"date":"2025-06-18","open":41.69,"high":42.36,"low":41.41,"close":42.04,"volume":3880892,"rsi_14":35.87,"sma_20":45.85,"sma_60":46.4,"sma_120":54.12},{"date":"2025-06-20","open":42.04,"high":42.57,"low":40.58,"close":40.76,"volume":5139116,"rsi_14":33.02,"sma_20":45.5,"sma_60":46.19,"sma_120":53.95},{"date":"2025-06-23","open":40.58,"high":41.14,"low":39.82,"close":40.71,"volume":4235894,"rsi_14":32.71,"sma_20":45.15,"sma_60":46.01,"sma_120":53.8},{"date":"2025-06-24","open":41.71,"high":42.94,"low":41.63,"close":42.83,"volume":4743825,"rsi_14":37.2,"sma_20":44.92,"sma_60":45.89,"sma_120":53.67},{"date":"2025-06-25","open":43.33,"high":43.5,"low":42.12,"close":42.59,"volume":3555999,"rsi_14":33.47,"sma_20":44.65,"sma_60":45.79,"sma_120":53.55},{"date":"2025-06-26","open":43.0,"high":44.6,"low":42.55,"close":44.23,"volume":5720101,"rsi_14":34.64,"sma_20":44.55,"sma_60":45.75,"sma_120":53.45},{"date":"2025-06-27","open":44.47,"high":45.7,"low":44.1,"close":45.14,"volume":6032647,"rsi_14":38.43,"sma_20":44.52,"sma_60":45.71,"sma_120":53.36},{"date":"2025-06-30","open":45.63,"high":46.82,"low":44.7,"close":45.11,"volume":5547245,"rsi_14":38.68,"sma_20":44.5,"sma_60":45.65,"sma_120":53.24},{"date":"2025-07-01","open":44.75,"high":45.75,"low":43.7,"close":45.51,"volume":5865769,"rsi_14":40.54,"sma_20":44.5,"sma_60":45.7,"sma_120":53.1},{"date":"2025-07-02","open":45.5,"high":46.44,"low":44.4,"close":45.14,"volume":2882602,"rsi_14":57.98,"sma_20":44.42,"sma_60":45.77,"sma_120":52.98},{"date":"2025-07-03","open":45.48,"high":46.74,"low":45.39,"close":46.37,"volume":2207171,"rsi_14":61.1,"sma_20":44.37,"sma_60":45.83,"sma_120":52.85},{"date":"2025-07-07","open":46.09,"high":46.6,"low":45.1,"close":46.55,"volume":3343877,"rsi_14":77.48,"sma_20":44.26,"sma_60":45.93,"sma_120":52.74},{"date":"2025-07-08","open":46.67,"high":47.73,"low":46.39,"close":46.6,"volume":3790526,"rsi_14":75.45,"sma_20":44.15,"sma_60":45.93,"sma_120":52.65},{"date":"2025-07-09","open":46.66,"high":47.05,"low":45.87,"close":46.88,"volume":2813374,"rsi_14":77.99,"sma_20":44.06,"sma_60":46.0,"sma_120":52.53},{"date":"2025-07-10","open":47.04,"high":47.13,"low":44.89,"close":45.09,"volume":4362650,"rsi_14":64.43,"sma_20":43.89,"sma_60":46.05,"sma_120":52.38},{"date":"2025-07-11","open":44.6,"high":44.91,"low":42.0,"close":42.03,"volume":6725624,"rsi_14":55.14,"sma_20":43.82,"sma_60":46.05,"sma_120":52.19},{"date":"2025-07-14","open":42.0,"high":43.3,"low":41.75,"close":42.57,"volume":3768334,"rsi_14":57.24,"sma_20":43.77,"sma_60":46.03,"sma_120":52.02},{"date":"2025-07-15","open":43.65,"high":44.4,"low":42.87,"close":42.9,"volume":4705768,"rsi_14":50.32,"sma_20":43.85,"sma_60":46.04,"sma_120":51.84},{"date":"2025-07-16","open":42.49,"high":42.92,"low":41.6,"close":42.57,"volume":3870790,"rsi_14":49.91,"sma_20":43.87,"sma_60":46.03,"sma_120":51.66},{"date":"2025-07-17","open":42.74,"high":43.93,"low":42.67,"close":43.92,"volume":3025422,"rsi_14":48.57,"sma_20":43.98,"sma_60":46.08,"sma_120":51.5},{"date":"2025-07-18","open":44.22,"high":45.4,"low":43.92,"close":45.37,"volume":3309466,"rsi_14":51.01,"sma_20":44.14,"sma_60":46.15,"sma_120":51.33},{"date":"2025-07-21","open":45.41,"high":46.8,"low":44.92,"close":44.92,"volume":3220832,"rsi_14":49.2,"sma_20":44.35,"sma_60":46.18,"sma_120":51.17},{"date":"2025-07-22","open":45.32,"high":46.48,"low":45.22,"close":46.03,"volume":3640764,"rsi_14":52.08,"sma_20":44.62,"sma_60":46.19,"sma_120":50.95},{"date":"2025-07-23","open":46.15,"high":47.32,"low":45.7,"close":47.1,"volume":3802860,"rsi_14":57.41,"sma_20":44.83,"sma_60":46.19,"sma_120":50.75},{"date":"2025-07-24","open":47.13,"high":47.68,"low":46.27,"close":46.79,"volume":3142559,"rsi_14":51.71,"sma_20":45.04,"sma_60":46.18,"sma_120":50.56},{"date":"2025-07-25","open":46.98,"high":48.1,"low":46.69,"close":47.89,"volume":3160844,"rsi_14":55.07,"sma_20":45.22,"sma_60":46.19,"sma_120":50.36},{"date":"2025-07-28","open":48.32,"high":48.72,"low":47.61,"close":48.38,"volume":2314931,"rsi_14":56.52,"sma_20":45.39,"sma_60":46.22,"sma_120":50.17},{"date":"2025-07-29","open":48.71,"high":48.93,"low":46.09,"close":47.19,"volume":3488153,"rsi_14":51.06,"sma_20":45.49,"sma_60":46.23,"sma_120":49.97},{"date":"2025-07-30","open":47.06,"high":47.25,"low":45.72,"close":46.17,"volume":3355938,"rsi_14":53.91,"sma_20":45.52,"sma_60":46.22,"sma_120":49.74},{"date":"2025-07-31","open":46.2,"high":46.3,"low":43.7,"close":43.81,"volume":4196425,"rsi_14":56.79,"sma_20":45.46,"sma_60":46.19,"sma_120":49.51},{"date":"2025-08-01","open":43.01,"high":43.02,"low":41.15,"close":41.82,"volume":4109669,"rsi_14":47.42,"sma_20":45.23,"sma_60":46.12,"sma_120":49.27},{"date":"2025-08-04","open":42.95,"high":44.31,"low":42.62,"close":44.15,"volume":3681543,"rsi_14":53.78,"sma_20":45.11,"sma_60":46.07,"sma_120":49.05},{"date":"2025-08-05","open":44.35,"high":44.47,"low":43.17,"close":44.0,"volume":3615812,"rsi_14":54.37,"sma_20":44.98,"sma_60":45.97,"sma_120":48.84},{"date":"2025-08-06","open":44.61,"high":44.96,"low":43.52,"close":43.76,"volume":2676905,"rsi_14":49.48,"sma_20":44.82,"sma_60":45.88,"sma_120":48.63},{"date":"2025-08-07","open":44.44,"high":44.9,"low":40.96,"close":41.6,"volume":4941475,"rsi_14":38.2,"sma_20":44.65,"sma_60":45.71,"sma_120":48.39},{"date":"2025-08-08","open":41.94,"high":42.35,"low":40.13,"close":40.42,"volume":4176318,"rsi_14":36.53,"sma_20":44.57,"sma_60":45.49,"sma_120":48.16},{"date":"2025-08-11","open":40.63,"high":41.12,"low":38.81,"close":38.82,"volume":4549977,"rsi_14":29.03,"sma_20":44.38,"sma_60":45.25,"sma_120":47.88},{"date":"2025-08-12","open":38.86,"high":40.0,"low":38.82,"close":39.25,"volume":3796752,"rsi_14":26.28,"sma_20":44.2,"sma_60":45.04,"sma_120":47.63},{"date":"2025-08-13","open":39.65,"high":41.57,"low":39.17,"close":41.53,"volume":6819070,"rsi_14":35.8,"sma_20":44.15,"sma_60":44.88,"sma_120":47.41},{"date":"2025-08-14","open":40.56,"high":41.19,"low":40.3,"close":40.95,"volume":3936286,"rsi_14":30.72,"sma_20":44.0,"sma_60":44.74,"sma_120":47.22},{"date":"2025-08-15","open":41.15,"high":44.34,"low":41.15,"close":44.28,"volume":5416250,"rsi_14":40.16,"sma_20":43.94,"sma_60":44.64,"sma_120":47.07},{"date":"2025-08-18","open":44.02,"high":46.28,"low":43.75,"close":45.35,"volume":6436423,"rsi_14":45.56,"sma_20":43.96,"sma_60":44.61,"sma_120":46.94},{"date":"2025-08-19","open":45.5,"high":46.01,"low":43.32,"close":44.27,"volume":5279021,"rsi_14":45.43,"sma_20":43.88,"sma_60":44.55,"sma_120":46.8},{"date":"2025-08-20","open":43.58,"high":44.72,"low":43.34,"close":43.7,"volume":3982278,"rsi_14":49.71,"sma_20":43.71,"sma_60":44.48,"sma_120":46.67},{"date":"2025-08-21","open":43.22,"high":44.51,"low":42.75,"close":44.18,"volume":2777373,"rsi_14":56.75,"sma_20":43.58,"sma_60":44.42,"sma_120":46.53},{"date":"2025-08-22","open":44.27,"high":46.54,"low":44.24,"close":45.18,"volume":4786631,"rsi_14":53.19,"sma_20":43.44,"sma_60":44.4,"sma_120":46.44},{"date":"2025-08-25","open":45.1,"high":45.99,"low":44.74,"close":45.23,"volume":2820059,"rsi_14":53.83,"sma_20":43.28,"sma_60":44.4,"sma_120":46.29},{"date":"2025-08-26","open":45.02,"high":45.7,"low":43.72,"close":43.77,"volume":5704600,"rsi_14":50.03,"sma_20":43.11,"sma_60":44.37,"sma_120":46.14},{"date":"2025-08-27","open":45.85,"high":47.32,"low":45.03,"close":47.26,"volume":4712411,"rsi_14":65.22,"sma_20":43.17,"sma_60":44.4,"sma_120":46.05},{"date":"2025-08-28","open":47.92,"high":49.91,"low":47.92,"close":49.02,"volume":5772290,"rsi_14":72.43,"sma_20":43.43,"sma_60":44.43,"sma_120":45.99},{"date":"2025-08-29","open":49.87,"high":50.37,"low":47.77,"close":48.02,"volume":4993210,"rsi_14":74.74,"sma_20":43.74,"sma_60":44.45,"sma_120":45.97},{"date":"2025-09-02","open":47.6,"high":48.95,"low":47.02,"close":47.69,"volume":5858273,"rsi_14":72.82,"sma_20":43.91,"sma_60":44.43,"sma_120":45.93},{"date":"2025-09-03","open":48.0,"high":48.21,"low":46.32,"close":46.91,"volume":12458263,"rsi_14":65.83,"sma_20":44.06,"sma_60":44.4,"sma_120":45.88},{"date":"2025-09-04","open":43.55,"high":44.39,"low":42.17,"close":43.46,"volume":16490451,"rsi_14":56.32,"sma_20":44.04,"sma_60":44.31,"sma_120":45.83},{"date":"2025-09-05","open":43.84,"high":45.84,"low":43.52,"close":45.73,"volume":7984713,"rsi_14":53.86,"sma_20":44.25,"sma_60":44.26,"sma_120":45.77},{"date":"2025-09-08","open":45.87,"high":48.13,"low":45.21,"close":47.89,"volume":6438979,"rsi_14":56.39,"sma_20":44.62,"sma_60":44.34,"sma_120":45.74},{"date":"2025-09-09","open":47.9,"high":48.25,"low":46.94,"close":48.17,"volume":5117881,"rsi_14":60.21,"sma_20":45.09,"sma_60":44.41,"sma_120":45.73},{"date":"2025-09-10","open":48.17,"high":49.27,"low":47.18,"close":49.01,"volume":6396571,"rsi_14":63.71,"sma_20":45.58,"sma_60":44.54,"sma_120":45.71},{"date":"2025-09-11","open":49.06,"high":50.49,"low":48.92,"close":49.74,"volume":9387184,"rsi_14":64.18,"sma_20":45.99,"sma_60":44.67,"sma_120":45.69},{"date":"2025-09-12","open":50.47,"high":51.3,"low":49.3,"close":50.3,"volume":5569689,"rsi_14":63.35,"sma_20":46.46,"sma_60":44.81,"sma_120":45.69},{"date":"2025-09-15","open":50.3,"high":51.29,"low":49.28,"close":50.09,"volume":5341894,"rsi_14":62.57,"sma_20":46.75,"sma_60":44.95,"sma_120":45.67},{"date":"2025-09-16","open":49.98,"high":50.55,"low":48.99,"close":50.31,"volume":4967886,"rsi_14":68.08,"sma_20":47.0,"sma_60":45.1,"sma_120":45.65},{"date":"2025-09-17","open":50.0,"high":51.3,"low":49.31,"close":50.43,"volume":4924044,"rsi_14":60.77,"sma_20":47.3,"sma_60":45.27,"sma_120":45.64},{"date":"2025-09-18","open":50.8,"high":51.24,"low":49.31,"close":50.04,"volume":4310664,"rsi_14":53.8,"sma_20":47.62,"sma_60":45.39,"sma_120":45.64},{"date":"2025-09-19","open":49.95,"high":50.42,"low":49.48,"close":50.2,"volume":4132919,"rsi_14":58.72,"sma_20":47.92,"sma_60":45.51,"sma_120":45.65},{"date":"2025-09-22","open":49.8,"high":49.88,"low":48.17,"close":49.48,"volume":3028944,"rsi_14":56.94,"sma_20":48.14,"sma_60":45.6,"sma_120":45.67},{"date":"2025-09-23","open":49.63,"high":50.65,"low":48.59,"close":48.84,"volume":3282905,"rsi_14":57.57,"sma_20":48.32,"sma_60":45.66,"sma_120":45.68},{"date":"2025-09-24","open":48.92,"high":49.46,"low":46.51,"close":47.23,"volume":5031786,"rsi_14":67.28,"sma_20":48.49,"sma_60":45.7,"sma_120":45.67},{"date":"2025-09-25","open":46.49,"high":47.46,"low":45.61,"close":46.72,"volume":3523227,"rsi_14":55.41,"sma_20":48.46,"sma_60":45.72,"sma_120":45.71},{"date":"2025-09-26","open":46.55,"high":47.53,"low":46.5,"close":47.47,"volume":2488648,"rsi_14":47.29,"sma_20":48.39,"sma_60":45.76,"sma_120":45.76},{"date":"2025-09-29","open":47.89,"high":48.09,"low":46.57,"close":46.85,"volume":3183872,"rsi_14":41.83,"sma_20":48.33,"sma_60":45.76,"sma_120":45.8},{"date":"2025-09-30","open":46.69,"high":46.86,"low":44.56,"close":45.08,"volume":3968547,"rsi_14":28.19,"sma_20":48.2,"sma_60":45.74,"sma_120":45.83},{"date":"2025-10-01","open":45.0,"high":45.25,"low":43.14,"close":44.11,"volume":6139846,"rsi_14":19.57,"sma_20":48.06,"sma_60":45.7,"sma_120":45.82},{"date":"2025-10-02","open":44.68,"high":46.6,"low":44.13,"close":46.49,"volume":3994400,"rsi_14":32.79,"sma_20":48.21,"sma_60":45.69,"sma_120":45.85},{"date":"2025-10-03","open":46.54,"high":47.41,"low":46.12,"close":46.91,"volume":4124958,"rsi_14":35.9,"sma_20":48.27,"sma_60":45.72,"sma_120":45.89},{"date":"2025-10-06","open":47.5,"high":50.43,"low":46.1,"close":47.13,"volume":6071718,"rsi_14":35.9,"sma_20":48.23,"sma_60":45.81,"sma_120":45.93},{"date":"2025-10-07","open":45.76,"high":47.25,"low":43.86,"close":46.15,"volume":9285856,"rsi_14":32.37,"sma_20":48.13,"sma_60":45.87,"sma_120":45.95},{"date":"2025-10-08","open":46.65,"high":47.92,"low":46.0,"close":47.34,"volume":3877319,"rsi_14":39.57,"sma_20":48.05,"sma_60":45.94,"sma_120":45.99},{"date":"2025-10-09","open":47.23,"high":47.62,"low":46.49,"close":46.86,"volume":2069663,"rsi_14":37.41,"sma_20":47.9,"sma_60":46.01,"sma_120":46.02},{"date":"2025-10-10","open":46.89,"high":47.73,"low":44.07,"close":44.61,"volume":3370136,"rsi_14":33.54,"sma_20":47.62,"sma_60":46.02,"sma_120":46.05},{"date":"2025-10-13","open":45.35,"high":45.48,"low":44.03,"close":44.19,"volume":2976898,"rsi_14":34.04,"sma_20":47.32,"sma_60":46.0,"sma_120":46.08},{"date":"2025-10-14","open":43.14,"high":45.29,"low":42.61,"close":44.76,"volume":2851500,"rsi_14":40.87,"sma_20":47.04,"sma_60":46.0,"sma_120":46.09},{"date":"2025-10-15","open":45.26,"high":45.35,"low":43.53,"close":43.65,"volume":2807342,"rsi_14":39.12,"sma_20":46.71,"sma_60":45.96,"sma_120":46.07},{"date":"2025-10-16","open":44.17,"high":49.94,"low":42.74,"close":48.27,"volume":19150248,"rsi_14":52.22,"sma_20":46.62,"sma_60":45.98,"sma_120":46.08},{"date":"2025-10-17","open":46.72,"high":48.03,"low":45.19,"close":45.31,"volume":9894311,"rsi_14":46.22,"sma_20":46.37,"sma_60":45.96,"sma_120":46.07},{"date":"2025-10-20","open":45.63,"high":47.93,"low":45.59,"close":47.1,"volume":3531966,"rsi_14":54.96,"sma_20":46.25,"sma_60":45.94,"sma_120":46.07},{"date":"2025-10-21","open":47.18,"high":50.68,"low":46.95,"close":49.51,"volume":5027583,"rsi_14":62.38,"sma_20":46.29,"sma_60":45.96,"sma_120":46.09},{"date":"2025-10-22","open":48.64,"high":49.46,"low":47.98,"close":48.09,"volume":3067445,"rsi_14":53.84,"sma_20":46.33,"sma_60":45.98,"sma_120":46.1},{"date":"2025-10-23","open":47.89,"high":48.62,"low":47.73,"close":48.12,"volume":1794779,"rsi_14":52.96,"sma_20":46.4,"sma_60":46.01,"sma_120":46.12},{"date":"2025-10-24","open":48.95,"high":49.58,"low":48.49,"close":48.53,"volume":2338948,"rsi_14":53.39,"sma_20":46.45,"sma_60":46.09,"sma_120":46.14},{"date":"2025-10-27","open":49.22,"high":49.7,"low":48.19,"close":48.51,"volume":1869882,"rsi_14":55.99,"sma_20":46.54,"sma_60":46.2,"sma_120":46.16},{"date":"2025-10-28","open":48.73,"high":48.98,"low":47.99,"close":48.21,"volume":1634730,"rsi_14":52.31,"sma_20":46.69,"sma_60":46.27,"sma_120":46.17},{"date":"2025-10-29","open":47.99,"high":48.93,"low":47.54,"close":48.03,"volume":1966192,"rsi_14":53.16,"sma_20":46.89,"sma_60":46.34,"sma_120":46.15},{"date":"2025-10-30","open":47.13,"high":49.41,"low":47.0,"close":47.48,"volume":2824168,"rsi_14":58.54,"sma_20":46.94,"sma_60":46.4,"sma_120":46.14},{"date":"2025-10-31","open":47.94,"high":49.01,"low":47.66,"close":48.75,"volume":2146280,"rsi_14":62.92,"sma_20":47.03,"sma_60":46.52,"sma_120":46.11},{"date":"2025-11-03","open":48.8,"high":52.38,"low":47.84,"close":51.04,"volume":5554815,"rsi_14":66.21,"sma_20":47.23,"sma_60":46.69,"sma_120":46.09},{"date":"2025-11-04","open":49.36,"high":49.95,"low":45.91,"close":46.5,"volume":3943499,"rsi_14":56.26,"sma_20":47.24,"sma_60":46.82,"sma_120":46.04},{"date":"2025-11-05","open":46.99,"high":47.18,"low":45.66,"close":45.83,"volume":2231218,"rsi_14":43.52,"sma_20":47.17,"sma_60":46.93,"sma_120":45.99},{"date":"2025-11-06","open":46.23,"high":46.3,"low":43.84,"close":45.56,"volume":3432789,"rsi_14":50.77,"sma_20":47.1,"sma_60":47.0,"sma_120":45.94},{"date":"2025-11-07","open":44.96,"high":45.75,"low":44.01,"close":45.55,"volume":3056207,"rsi_14":44.61,"sma_20":47.15,"sma_60":47.07,"sma_120":45.91},{"date":"2025-11-10","open":45.76,"high":46.7,"low":45.2,"close":46.19,"volume":2949089,"rsi_14":36.83,"sma_20":47.25,"sma_60":47.11,"sma_120":45.88},{"date":"2025-11-11","open":45.63,"high":46.95,"low":45.63,"close":46.53,"volume":2223424,"rsi_14":43.23,"sma_20":47.34,"sma_60":47.13,"sma_120":45.87},{"date":"2025-11-12","open":46.53,"high":47.35,"low":45.81,"close":46.45,"volume":1634261,"rsi_14":42.78,"sma_20":47.48,"sma_60":47.16,"sma_120":45.86},{"date":"2025-11-13","open":46.0,"high":46.08,"low":43.56,"close":43.97,"volume":3298213,"rsi_14":33.28,"sma_20":47.26,"sma_60":47.17,"sma_120":45.83},{"date":"2025-11-14","open":42.9,"high":44.96,"low":42.87,"close":44.33,"volume":2408679,"rsi_14":35.05,"sma_20":47.21,"sma_60":47.17,"sma_120":45.8},{"date":"2025-11-17","open":44.2,"high":44.25,"low":42.33,"close":42.64,"volume":3278931,"rsi_14":31.88,"sma_20":46.99,"sma_60":47.13,"sma_120":45.77},{"date":"2025-11-18","open":42.41,"high":44.4,"low":42.03,"close":44.27,"volume":3150783,"rsi_14":38.82,"sma_20":46.73,"sma_60":47.11,"sma_120":45.75},{"date":"2025-11-19","open":42.85,"high":44.08,"low":42.84,"close":43.4,"volume":3174597,"rsi_14":38.1,"sma_20":46.49,"sma_60":47.11,"sma_120":45.74},{"date":"2025-11-20","open":43.99,"high":44.72,"low":42.07,"close":42.51,"volume":2765032,"rsi_14":31.38,"sma_20":46.21,"sma_60":47.03,"sma_120":45.71},{"date":"2025-11-21","open":42.42,"high":42.42,"low":40.2,"close":41.49,"volume":5399602,"rsi_14":19.17,"sma_20":45.86,"sma_60":46.9,"sma_120":45.67},{"date":"2025-11-24","open":41.94,"high":42.23,"low":41.31,"close":41.45,"volume":5031560,"rsi_14":27.02,"sma_20":45.51,"sma_60":46.79,"sma_120":45.62},{"date":"2025-11-25","open":41.3,"high":41.34,"low":40.15,"close":41.24,"volume":7468305,"rsi_14":28.21,"sma_20":45.16,"sma_60":46.68,"sma_120":45.56},{"date":"2025-11-26","open":41.24,"high":41.39,"low":40.16,"close":40.57,"volume":3884075,"rsi_14":27.17,"sma_20":44.79,"sma_60":46.58,"sma_120":45.49},{"date":"2025-11-28","open":40.69,"high":41.41,"low":40.32,"close":41.06,"volume":2373980,"rsi_14":30.32,"sma_20":44.47,"sma_60":46.54,"sma_120":45.42},{"date":"2025-12-01","open":40.39,"high":42.15,"low":40.1,"close":41.15,"volume":4552182,"rsi_14":26.8,"sma_20":44.09,"sma_60":46.46,"sma_120":45.36},{"date":"2025-12-02","open":42.57,"high":43.65,"low":41.9,"close":43.37,"volume":9677277,"rsi_14":37.6,"sma_20":43.7,"sma_60":46.39,"sma_120":45.36},{"date":"2025-12-03","open":38.79,"high":38.8,"low":35.81,"close":37.83,"volume":22012890,"rsi_14":26.32,"sma_20":43.27,"sma_60":46.21,"sma_120":45.31},{"date":"2025-12-04","open":38.33,"high":38.37,"low":36.72,"close":37.51,"volume":7965647,"rsi_14":29.86,"sma_20":42.85,"sma_60":46.02,"sma_120":45.28},{"date":"2025-12-05","open":37.74,"high":38.61,"low":37.27,"close":37.35,"volume":6338638,"rsi_14":27.97,"sma_20":42.44,"sma_60":45.82,"sma_120":45.24},{"date":"2025-12-08","open":37.66,"high":40.26,"low":37.65,"close":39.07,"volume":7048616,"rsi_14":38.75,"sma_20":42.12,"sma_60":45.63,"sma_120":45.22},{"date":"2025-12-09","open":38.89,"high":39.6,"low":38.39,"close":39.02,"volume":3723548,"rsi_14":31.63,"sma_20":41.76,"sma_60":45.44,"sma_120":45.19},{"date":"2025-12-10","open":39.36,"high":41.01,"low":39.16,"close":40.5,"volume":4268186,"rsi_14":40.27,"sma_20":41.46,"sma_60":45.28,"sma_120":45.19},{"date":"2025-12-11","open":40.05,"high":41.55,"low":40.05,"close":40.7,"volume":3470491,"rsi_14":43.63,"sma_20":41.17,"sma_60":45.12,"sma_120":45.19},{"date":"2025-12-12","open":40.86,"high":40.98,"low":39.51,"close":39.52,"volume":2747736,"rsi_14":43.15,"sma_20":40.95,"sma_60":44.94,"sma_120":45.16},{"date":"2025-12-15","open":40.0,"high":40.0,"low":38.49,"close":38.59,"volume":3077232,"rsi_14":40.63,"sma_20":40.66,"sma_60":44.75,"sma_120":45.13},{"date":"2025-12-16","open":37.64,"high":38.53,"low":37.6,"close":38.1,"volume":3457382,"rsi_14":39.9,"sma_20":40.44,"sma_60":44.56,"sma_120":45.08},{"date":"2025-12-17","open":38.25,"high":39.0,"low":37.82,"close":37.87,"volume":3692842,"rsi_14":41.06,"sma_20":40.12,"sma_60":44.38,"sma_120":45.02},{"date":"2025-12-18","open":38.25,"high":38.76,"low":37.97,"close":38.07,"volume":2941858,"rsi_14":39.91,"sma_20":39.85,"sma_60":44.22,"sma_120":44.96},{"date":"2025-12-19","open":38.06,"high":38.41,"low":37.66,"close":38.0,"volume":5026843,"rsi_14":39.35,"sma_20":39.62,"sma_60":44.08,"sma_120":44.9},{"date":"2025-12-22","open":38.25,"high":38.95,"low":38.16,"close":38.38,"volume":3717816,"rsi_14":30.73,"sma_20":39.47,"sma_60":43.93,"sma_120":44.84},{"date":"2025-12-23","open":38.02,"high":38.2,"low":37.19,"close":37.57,"volume":2864576,"rsi_14":48.42,"sma_20":39.27,"sma_60":43.77,"sma_120":44.77},{"date":"2025-12-24","open":37.44,"high":37.76,"low":37.22,"close":37.48,"volume":1391553,"rsi_14":49.81,"sma_20":39.09,"sma_60":43.65,"sma_120":44.69},{"date":"2025-12-26","open":37.5,"high":38.07,"low":37.44,"close":37.84,"volume":1628156,"rsi_14":52.99,"sma_20":38.95,"sma_60":43.54,"sma_120":44.62},{"date":"2025-12-29","open":37.54,"high":38.47,"low":37.54,"close":38.22,"volume":2522553,"rsi_14":43.8,"sma_20":38.81,"sma_60":43.4,"sma_120":44.55},{"date":"2025-12-30","open":38.18,"high":38.65,"low":38.07,"close":38.16,"volume":2418914,"rsi_14":43.73,"sma_20":38.66,"sma_60":43.26,"sma_120":44.49},{"date":"2025-12-31","open":38.08,"high":38.1,"low":37.47,"close":37.53,"volume":2429360,"rsi_14":25.29,"sma_20":38.37,"sma_60":43.1,"sma_120":44.45},{"date":"2026-01-02","open":37.98,"high":38.01,"low":35.9,"close":36.18,"volume":5545179,"rsi_14":18.44,"sma_20":38.28,"sma_60":42.93,"sma_120":44.4},{"date":"2026-01-05","open":36.25,"high":37.56,"low":36.18,"close":37.51,"volume":4100891,"rsi_14":36.25,"sma_20":38.28,"sma_60":42.77,"sma_120":44.35},{"date":"2026-01-06","open":37.5,"high":37.61,"low":36.5,"close":36.74,"volume":5019392,"rsi_14":37.06,"sma_20":38.25,"sma_60":42.6,"sma_120":44.31},{"date":"2026-01-07","open":36.41,"high":37.17,"low":36.12,"close":36.76,"volume":4381367,"rsi_14":39.97,"sma_20":38.14,"sma_60":42.47,"sma_120":44.25},{"date":"2026-01-08","open":36.5,"high":36.65,"low":35.41,"close":35.55,"volume":5114974,"rsi_14":34.86,"sma_20":37.96,"sma_60":42.32,"sma_120":44.16},{"date":"2026-01-09","open":35.62,"high":35.93,"low":35.1,"close":35.39,"volume":4037293,"rsi_14":32.41,"sma_20":37.71,"sma_60":42.17,"sma_120":44.09},{"date":"2026-01-12","open":34.82,"high":36.08,"low":34.04,"close":35.66,"volume":6403902,"rsi_14":35.04,"sma_20":37.46,"sma_60":42.04,"sma_120":44.0},{"date":"2026-01-13","open":36.01,"high":36.35,"low":34.38,"close":35.85,"volume":5668718,"rsi_14":33.42,"sma_20":37.27,"sma_60":41.83,"sma_120":43.9},{"date":"2026-01-14","open":35.92,"high":36.73,"low":35.24,"close":36.16,"volume":6752968,"rsi_14":40.11,"sma_20":37.15,"sma_60":41.68,"sma_120":43.82},{"date":"2026-01-15","open":36.17,"high":36.31,"low":34.5,"close":34.75,"volume":4908627,"rsi_14":33.85,"sma_20":36.98,"sma_60":41.47,"sma_120":43.71},{"date":"2026-01-16","open":34.84,"high":34.9,"low":33.92,"close":34.14,"volume":4696821,"rsi_14":28.74,"sma_20":36.8,"sma_60":41.21,"sma_120":43.59},{"date":"2026-01-20","open":33.33,"high":34.18,"low":32.98,"close":33.04,"volume":5321844,"rsi_14":22.51,"sma_20":36.55,"sma_60":40.96,"sma_120":43.47},{"date":"2026-01-21","open":33.26,"high":33.7,"low":32.92,"close":33.15,"volume":3709858,"rsi_14":23.55,"sma_20":36.3,"sma_60":40.71,"sma_120":43.36},{"date":"2026-01-22","open":33.53,"high":37.52,"low":33.32,"close":37.4,"volume":10258977,"rsi_14":49.5,"sma_20":36.25,"sma_60":40.53,"sma_120":43.31},{"date":"2026-01-23","open":37.26,"high":37.78,"low":35.0,"close":36.38,"volume":6494700,"rsi_14":50.78,"sma_20":36.19,"sma_60":40.33,"sma_120":43.26},{"date":"2026-01-26","open":37.27,"high":38.64,"low":36.74,"close":38.17,"volume":7118500,"rsi_14":52.5,"sma_20":36.23,"sma_60":40.16,"sma_120":43.21},{"date":"2026-01-27","open":37.97,"high":38.39,"low":36.55,"close":37.32,"volume":4044000,"rsi_14":52.18,"sma_20":36.2,"sma_60":39.98,"sma_120":43.16},{"date":"2026-01-28","open":38.12,"high":38.34,"low":36.93,"close":37.23,"volume":3025900,"rsi_14":51.74,"sma_20":36.15,"sma_60":39.81,"sma_120":43.1},{"date":"2026-01-29","open":35.88,"high":36.0,"low":34.32,"close":35.5,"volume":5353500,"rsi_14":49.82,"sma_20":36.02,"sma_60":39.59,"sma_120":43.05},{"date":"2026-01-30","open":35.56,"high":35.9,"low":34.76,"close":34.98,"volume":3566300,"rsi_14":48.56,"sma_20":35.89,"sma_60":39.32,"sma_120":43.01},{"date":"2026-02-02","open":34.92,"high":36.51,"low":34.51,"close":35.35,"volume":5108100,"rsi_14":48.92,"sma_20":35.85,"sma_60":39.13,"sma_120":42.98},{"date":"2026-02-03","open":34.4,"high":34.56,"low":32.08,"close":32.84,"volume":7587800,"rsi_14":40.97,"sma_20":35.62,"sma_60":38.92,"sma_120":42.92},{"date":"2026-02-04","open":32.68,"high":33.37,"low":31.38,"close":32.54,"volume":4232400,"rsi_14":39.14,"sma_20":35.41,"sma_60":38.7,"sma_120":42.85},{"date":"2026-02-05","open":32.1,"high":33.18,"low":30.5,"close":30.61,"volume":6692900,"rsi_14":37.95,"sma_20":35.1,"sma_60":38.45,"sma_120":42.76},{"date":"2026-02-06","open":31.05,"high":32.33,"low":30.11,"close":32.13,"volume":5185700,"rsi_14":44.44,"sma_20":34.93,"sma_60":38.22,"sma_120":42.66},{"date":"2026-02-09","open":31.5,"high":32.6,"low":30.65,"close":32.46,"volume":4052760,"rsi_14":38.85,"sma_20":36.0,"sma_60":40.26,"sma_120":43.23},{"date":"2026-02-10","open":32.55,"high":32.55,"low":30.84,"close":31.55,"volume":5470674,"rsi_14":31.67,"sma_20":35.7,"sma_60":39.98,"sma_120":43.13},{"date":"2026-02-11","open":31.37,"high":31.55,"low":29.39,"close":30.02,"volume":7130092,"rsi_14":30.26,"sma_20":35.31,"sma_60":39.68,"sma_120":43.01},{"date":"2026-02-12","open":30.02,"high":30.64,"low":28.54,"close":29.58,"volume":4901092,"rsi_14":29.42,"sma_20":34.88,"sma_60":39.38,"sma_120":42.89},{"date":"2026-02-13","open":30.0,"high":30.4,"low":29.39,"close":29.55,"volume":3940569,"rsi_14":31.55,"sma_20":34.45,"sma_60":39.06,"sma_120":42.79},{"date":"2026-02-17","open":29.06,"high":29.61,"low":27.9,"close":28.42,"volume":5350981,"rsi_14":29.77,"sma_20":33.99,"sma_60":38.69,"sma_120":42.69},{"date":"2026-02-18","open":28.39,"high":29.64,"low":27.8,"close":28.98,"volume":3779200,"rsi_14":20.14,"sma_20":33.21,"sma_60":36.53,"sma_120":41.82},{"date":"2026-02-19","open":29.25,"high":29.25,"low":28.55,"close":28.74,"volume":4924800,"rsi_14":22.56,"sma_20":32.99,"sma_60":36.3,"sma_120":41.67},{"date":"2026-02-20","open":28.91,"high":29.57,"low":26.03,"close":26.39,"volume":12577117,"rsi_14":19.65,"sma_20":32.44,"sma_60":36.05,"sma_120":41.48},{"date":"2026-02-23","open":25.75,"high":25.78,"low":23.75,"close":24.03,"volume":11399200,"rsi_14":14.93,"sma_20":31.82,"sma_60":35.76,"sma_120":41.28},{"date":"2026-02-24","open":23.93,"high":25.47,"low":23.45,"close":24.93,"volume":5937183,"rsi_14":23.05,"sma_20":32.87,"sma_60":38.0,"sma_120":42.47},{"date":"2026-02-25","open":24.89,"high":26.04,"low":24.36,"close":25.97,"volume":5144226,"rsi_14":25.73,"sma_20":32.34,"sma_60":37.68,"sma_120":42.34},{"date":"2026-02-26","open":26.06,"high":28.3,"low":26.06,"close":27.89,"volume":6116661,"rsi_14":34.05,"sma_20":31.89,"sma_60":37.38,"sma_120":42.23},{"date":"2026-02-27","open":26.73,"high":26.98,"low":26.21,"close":26.3,"volume":4579693,"rsi_14":32.56,"sma_20":31.43,"sma_60":37.05,"sma_120":42.08},{"date":"2026-03-02","open":25.0,"high":26.68,"low":24.82,"close":26.19,"volume":5635170,"rsi_14":34.06,"sma_20":30.97,"sma_60":36.71,"sma_120":41.92},{"date":"2026-03-03","open":25.55,"high":27.28,"low":24.77,"close":26.7,"volume":12264606,"rsi_14":35.27,"sma_20":30.52,"sma_60":36.38,"sma_120":41.77},{"date":"2026-03-04","open":23.45,"high":25.14,"low":23.1,"close":25.05,"volume":23331290,"rsi_14":17.99,"sma_20":29.98,"sma_60":36.07,"sma_120":41.62},{"date":"2026-03-05","open":25.31,"high":26.48,"low":25.11,"close":25.37,"volume":8099086,"rsi_14":25.84,"sma_20":29.44,"sma_60":35.75,"sma_120":41.46},{"date":"2026-03-06","open":25.2,"high":25.7,"low":24.61,"close":24.91,"volume":9113985,"rsi_14":26.65,"sma_20":28.95,"sma_60":35.46,"sma_120":41.29},{"date":"2026-03-09","open":24.6,"high":24.82,"low":23.93,"close":24.58,"volume":7420709,"rsi_14":29.11,"sma_20":28.47,"sma_60":35.13,"sma_120":41.12},{"date":"2026-03-10","open":24.3,"high":24.3,"low":23.06,"close":23.19,"volume":8688079,"rsi_14":27.13,"sma_20":27.98,"sma_60":34.79,"sma_120":40.95},{"date":"2026-03-11","open":23.51,"high":23.68,"low":22.77,"close":23.16,"volume":6448710,"rsi_14":27.13,"sma_20":27.48,"sma_60":34.47,"sma_120":40.75},{"date":"2026-03-12","open":23.04,"high":24.03,"low":22.66,"close":22.82,"volume":7672298,"rsi_14":28.76,"sma_20":26.75,"sma_60":34.16,"sma_120":40.53},{"date":"2026-03-13","open":22.91,"high":23.18,"low":22.4,"close":22.69,"volume":4662902,"rsi_14":33.6,"sma_20":26.26,"sma_60":33.85,"sma_120":40.32},{"date":"2026-03-16","open":22.9,"high":22.93,"low":22.33,"close":22.57,"volume":6137272,"rsi_14":38.13,"sma_20":25.81,"sma_60":33.53,"sma_120":40.11},{"date":"2026-03-17","open":22.6,"high":23.45,"low":22.52,"close":22.88,"volume":5011796,"rsi_14":33.22,"sma_20":25.46,"sma_60":33.24,"sma_120":39.91},{"date":"2026-03-18","open":22.55,"high":23.07,"low":22.4,"close":22.63,"volume":3238194,"rsi_14":15.12,"sma_20":25.11,"sma_60":32.93,"sma_120":39.73},{"date":"2026-03-19","open":22.5,"high":23.36,"low":22.42,"close":22.89,"volume":4610751,"rsi_14":22.54,"sma_20":24.78,"sma_60":32.63,"sma_120":39.54},{"date":"2026-03-20","open":22.87,"high":22.87,"low":21.98,"close":22.25,"volume":8029100,"rsi_14":20.77,"sma_20":24.47,"sma_60":32.28,"sma_120":39.33},{"date":"2026-03-23","open":22.05,"high":22.47,"low":21.77,"close":22.27,"volume":4572408,"rsi_14":14.56,"sma_20":24.26,"sma_60":32.02,"sma_120":39.11},{"date":"2026-03-24","open":21.99,"high":22.0,"low":20.55,"close":20.66,"volume":6635946,"rsi_14":14.65,"sma_20":24.05,"sma_60":31.74,"sma_120":38.88},{"date":"2026-03-25","open":21.2,"high":21.59,"low":20.41,"close":20.67,"volume":4292388,"rsi_14":10.17,"sma_20":23.78,"sma_60":31.46,"sma_120":38.64},{"date":"2026-03-26","open":20.31,"high":21.68,"low":20.26,"close":21.25,"volume":4297851,"rsi_14":19.6,"sma_20":23.45,"sma_60":31.16,"sma_120":38.39},{"date":"2026-03-27","open":20.8,"high":20.84,"low":20.2,"close":20.35,"volume":5354717,"rsi_14":17.91,"sma_20":23.15,"sma_60":30.85,"sma_120":38.15},{"date":"2026-03-30","open":20.5,"high":21.48,"low":20.44,"close":20.8,"volume":5309969,"rsi_14":28.85,"sma_20":22.88,"sma_60":30.52,"sma_120":37.9},{"date":"2026-03-31","open":21.05,"high":21.77,"low":20.62,"close":21.64,"volume":5511146,"rsi_14":38.24,"sma_20":22.63,"sma_60":30.2,"sma_120":37.66},{"date":"2026-04-01","open":21.93,"high":22.32,"low":21.3,"close":21.98,"volume":5276545,"rsi_14":43.5,"sma_20":22.48,"sma_60":29.91,"sma_120":37.43},{"date":"2026-04-02","open":22.06,"high":22.98,"low":21.71,"close":22.57,"volume":5563655,"rsi_14":49.13,"sma_20":22.34,"sma_60":29.64,"sma_120":37.2},{"date":"2026-04-06","open":22.57,"high":22.94,"low":22.3,"close":22.76,"volume":3816030,"rsi_14":51.36,"sma_20":22.23,"sma_60":29.39,"sma_120":36.97},{"date":"2026-04-07","open":22.57,"high":23.39,"low":22.46,"close":23.15,"volume":4749809,"rsi_14":51.91,"sma_20":22.16,"sma_60":29.14,"sma_120":36.76},{"date":"2026-04-08","open":23.96,"high":24.2,"low":21.27,"close":21.34,"volume":12819763,"rsi_14":42.53,"sma_20":22.07,"sma_60":28.86,"sma_120":36.54},{"date":"2026-04-09","open":20.72,"high":21.18,"low":19.51,"close":19.67,"volume":11683038,"rsi_14":33.96,"sma_20":21.89,"sma_60":28.56,"sma_120":36.32},{"date":"2026-04-10","open":19.55,"high":19.77,"low":18.73,"close":19.42,"volume":7890942,"rsi_14":35.34,"sma_20":21.72,"sma_60":28.24,"sma_120":36.08},{"date":"2026-04-13","open":19.71,"high":20.25,"low":19.48,"close":20.03,"volume":7218964,"rsi_14":39.06,"sma_20":21.59,"sma_60":27.95,"sma_120":35.86},{"date":"2026-04-14","open":20.33,"high":20.94,"low":19.93,"close":20.08,"volume":4987539,"rsi_14":46.66,"sma_20":21.46,"sma_60":27.66,"sma_120":35.65},{"date":"2026-04-15","open":20.84,"high":21.83,"low":20.42,"close":21.76,"volume":6950488,"rsi_14":55.27,"sma_20":21.41,"sma_60":27.39,"sma_120":35.47},{"date":"2026-04-16","open":21.95,"high":22.75,"low":21.59,"close":21.83,"volume":4830771,"rsi_14":52.95,"sma_20":21.37,"sma_60":27.12,"sma_120":35.26},{"date":"2026-04-17","open":22.09,"high":22.5,"low":21.33,"close":21.42,"volume":5185972,"rsi_14":55.72,"sma_20":21.29,"sma_60":26.84,"sma_120":35.05},{"date":"2026-04-20","open":21.0,"high":21.79,"low":21.0,"close":21.66,"volume":4042349,"rsi_14":54.7,"sma_20":21.27,"sma_60":26.58,"sma_120":34.84},{"date":"2026-04-21","open":21.73,"high":23.22,"low":21.5,"close":22.15,"volume":5633663,"rsi_14":52.9,"sma_20":21.26,"sma_60":26.34,"sma_120":34.64},{"date":"2026-04-22","open":22.33,"high":22.54,"low":21.84,"close":22.36,"volume":4959935,"rsi_14":52.19,"sma_20":21.34,"sma_60":26.09,"sma_120":34.43},{"date":"2026-04-23","open":21.2,"high":21.34,"low":20.19,"close":20.66,"volume":5187247,"rsi_14":40.23,"sma_20":21.34,"sma_60":25.82,"sma_120":34.21},{"date":"2026-04-24","open":20.87,"high":21.57,"low":20.73,"close":21.51,"volume":6225267,"rsi_14":44.01,"sma_20":21.36,"sma_60":25.57,"sma_120":34.02},{"date":"2026-04-27","open":21.32,"high":21.83,"low":21.12,"close":21.45,"volume":3508670,"rsi_14":41.58,"sma_20":21.41,"sma_60":25.33,"sma_120":33.83},{"date":"2026-04-28","open":22.29,"high":23.27,"low":22.01,"close":22.44,"volume":9621748,"rsi_14":55.93,"sma_20":21.49,"sma_60":25.12,"sma_120":33.64},{"date":"2026-04-29","open":22.1,"high":22.3,"low":21.69,"close":21.91,"volume":4053030,"rsi_14":63.76,"sma_20":21.51,"sma_60":24.89,"sma_120":33.46},{"date":"2026-04-30","open":21.71,"high":22.16,"low":21.27,"close":22.14,"volume":5722290,"rsi_14":66.75,"sma_20":21.52,"sma_60":24.66,"sma_120":33.24},{"date":"2026-05-01","open":23.7,"high":24.26,"low":22.84,"close":24.05,"volume":9894219,"rsi_14":71.34,"sma_20":21.59,"sma_60":24.46,"sma_120":33.07},{"date":"2026-05-04","open":23.7,"high":24.85,"low":23.61,"close":24.59,"volume":5824647,"rsi_14":72.75,"sma_20":21.68,"sma_60":24.29,"sma_120":32.88},{"date":"2026-05-05","open":24.83,"high":25.23,"low":24.21,"close":24.84,"volume":3769082,"rsi_14":68.16,"sma_20":21.77,"sma_60":24.13,"sma_120":32.67},{"date":"2026-05-06","open":24.05,"high":24.5,"low":23.44,"close":24.29,"volume":3455502,"rsi_14":63.73,"sma_20":21.91,"sma_60":23.99,"sma_120":32.47},{"date":"2026-05-07","open":25.2,"high":26.19,"low":24.98,"close":25.92,"volume":5932910,"rsi_14":72.1,"sma_20":22.23,"sma_60":23.87,"sma_120":32.29},{"date":"2026-05-08","open":25.32,"high":26.02,"low":24.7,"close":25.98,"volume":3963493,"rsi_14":71.6,"sma_20":22.55,"sma_60":23.68,"sma_120":32.1},{"date":"2026-05-11","open":25.66,"high":26.39,"low":25.18,"close":25.64,"volume":7167869,"rsi_14":67.72,"sma_20":22.83,"sma_60":23.56,"sma_120":31.91},{"date":"2026-05-12","open":22.57,"high":24.2,"low":22.29,"close":23.08,"volume":11822350,"rsi_14":52.95,"sma_20":22.98,"sma_60":23.42,"sma_120":31.7},{"date":"2026-05-13","open":22.87,"high":23.09,"low":22.02,"close":22.05,"volume":5450599,"rsi_14":56.03,"sma_20":23.0,"sma_60":23.29,"sma_120":31.49},{"date":"2026-05-14","open":22.06,"high":22.95,"low":21.58,"close":22.6,"volume":4057280,"rsi_14":54.85,"sma_20":23.04,"sma_60":23.17,"sma_120":31.28},{"date":"2026-05-15","open":22.57,"high":24.11,"low":22.57,"close":23.66,"volume":4877041,"rsi_14":59.04,"sma_20":23.15,"sma_60":23.07,"sma_120":31.07},{"date":"2026-05-18","open":23.51,"high":25.22,"low":23.38,"close":25.09,"volume":6389263,"rsi_14":60.46,"sma_20":23.32,"sma_60":23.02,"sma_120":30.85},{"date":"2026-05-19","open":25.59,"high":26.46,"low":24.82,"close":25.46,"volume":6289745,"rsi_14":64.19,"sma_20":23.49,"sma_60":23.0,"sma_120":30.68},{"date":"2026-05-20","open":25.23,"high":26.8,"low":24.71,"close":26.7,"volume":6645618,"rsi_14":66.86,"sma_20":23.7,"sma_60":23.03,"sma_120":30.52},{"date":"2026-05-21","open":26.15,"high":26.2,"low":25.22,"close":25.62,"volume":3545146,"rsi_14":56.19,"sma_20":23.95,"sma_60":23.03,"sma_120":30.35},{"date":"2026-05-22","open":25.82,"high":26.86,"low":25.82,"close":26.73,"volume":3052959,"rsi_14":58.07,"sma_20":24.21,"sma_60":23.01,"sma_120":30.19},{"date":"2026-05-26","open":26.33,"high":27.17,"low":25.7,"close":26.77,"volume":2812285,"rsi_14":57.39,"sma_20":24.48,"sma_60":23.01,"sma_120":30.03},{"date":"2026-05-27","open":26.33,"high":27.11,"low":26.09,"close":26.52,"volume":4146267,"rsi_14":58.75,"sma_20":24.68,"sma_60":23.02,"sma_120":29.87},{"date":"2026-05-28","open":27.2,"high":28.57,"low":26.61,"close":27.93,"volume":4634282,"rsi_14":58.02,"sma_20":24.98,"sma_60":23.04,"sma_120":29.71},{"date":"2026-05-29","open":28.41,"high":31.12,"low":28.33,"close":31.05,"volume":7102242,"rsi_14":66.26,"sma_20":25.43,"sma_60":23.14,"sma_120":29.6},{"date":"2026-06-01","open":31.71,"high":34.06,"low":31.19,"close":33.79,"volume":11376592,"rsi_14":72.65,"sma_20":25.92,"sma_60":23.28,"sma_120":29.52},{"date":"2026-06-02","open":31.4,"high":33.65,"low":31.37,"close":31.82,"volume":25985495,"rsi_14":75.11,"sma_20":26.28,"sma_60":23.4,"sma_120":29.43},{"date":"2026-06-03","open":30.83,"high":31.7,"low":29.25,"close":30.93,"volume":17622108,"rsi_14":75.72,"sma_20":26.58,"sma_60":23.5,"sma_120":29.32},{"date":"2026-06-04","open":31.34,"high":31.73,"low":30.21,"close":30.84,"volume":6680930,"rsi_14":74.52,"sma_20":26.91,"sma_60":23.63,"sma_120":29.21},{"date":"2026-06-05","open":30.57,"high":31.3,"low":29.54,"close":31.12,"volume":8292061,"rsi_14":73.28,"sma_20":27.17,"sma_60":23.76,"sma_120":29.12},{"date":"2026-06-08","open":31.05,"high":32.09,"low":30.66,"close":31.08,"volume":8365854,"rsi_14":70.47,"sma_20":27.42,"sma_60":23.9,"sma_120":29.03},{"date":"2026-06-09","open":30.6,"high":31.61,"low":28.9,"close":30.3,"volume":7754891,"rsi_14":66.09,"sma_20":27.66,"sma_60":24.03,"sma_120":28.94},{"date":"2026-06-10","open":29.61,"high":30.23,"low":28.33,"close":28.51,"volume":5670899,"rsi_14":55.81,"sma_20":27.93,"sma_60":24.13,"sma_120":28.83},{"date":"2026-06-11","open":28.01,"high":28.93,"low":27.85,"close":28.4,"volume":5731150,"rsi_14":59.51,"sma_20":28.25,"sma_60":24.22,"sma_120":28.73},{"date":"2026-06-12","open":28.54,"high":28.69,"low":27.4,"close":27.79,"volume":3180471,"rsi_14":53.75,"sma_20":28.51,"sma_60":24.3,"sma_120":28.62},{"date":"2026-06-15","open":28.16,"high":28.95,"low":27.76,"close":28.31,"volume":3349804,"rsi_14":55.27,"sma_20":28.74,"sma_60":24.39,"sma_120":28.51},{"date":"2026-06-16","open":28.18,"high":28.85,"low":27.56,"close":27.81,"volume":3152494,"rsi_14":54.34,"sma_20":28.87,"sma_60":24.49,"sma_120":28.38},{"date":"2026-06-17","open":27.37,"high":27.82,"low":26.35,"close":26.47,"volume":6830007,"rsi_14":45.06,"sma_20":28.92,"sma_60":24.56,"sma_120":28.29},{"date":"2026-06-18","open":26.12,"high":26.86,"low":25.53,"close":26.56,"volume":5280708,"rsi_14":30.89,"sma_20":28.92,"sma_60":24.65,"sma_120":28.2},{"date":"2026-06-22","open":26.08,"high":26.98,"low":25.22,"close":25.83,"volume":5078680,"rsi_14":9.14,"sma_20":28.93,"sma_60":24.74,"sma_120":28.1},{"date":"2026-06-23","open":26.09,"high":27.32,"low":25.83,"close":27.0,"volume":5153772,"rsi_14":23.04,"sma_20":28.94,"sma_60":24.84,"sma_120":28.0},{"date":"2026-06-24","open":27.09,"high":28.68,"low":26.93,"close":28.27,"volume":6100735,"rsi_14":35.73,"sma_20":29.02,"sma_60":24.97,"sma_120":27.91},{"date":"2026-06-25","open":27.61,"high":29.02,"low":27.34,"close":27.49,"volume":5865995,"rsi_14":33.27,"sma_20":29.06,"sma_60":25.08,"sma_120":27.8},{"date":"2026-06-26","open":27.95,"high":29.13,"low":27.9,"close":29.07,"volume":6467815,"rsi_14":40.94,"sma_20":29.12,"sma_60":25.2,"sma_120":27.7},{"date":"2026-06-29","open":29.66,"high":30.41,"low":29.39,"close":29.85,"volume":4295319,"rsi_14":44.9,"sma_20":29.06,"sma_60":25.34,"sma_120":27.62},{"date":"2026-06-30","open":29.36,"high":30.59,"low":29.15,"close":30.53,"volume":3395075,"rsi_14":50.96,"sma_20":28.9,"sma_60":25.47,"sma_120":27.56},{"date":"2026-07-01","open":31.09,"high":32.59,"low":31.05,"close":31.53,"volume":4497441,"rsi_14":63.53,"sma_20":28.88,"sma_60":25.61,"sma_120":27.5},{"date":"2026-07-02","open":31.88,"high":32.45,"low":31.62,"close":32.07,"volume":2763357,"rsi_14":65.83,"sma_20":28.94,"sma_60":25.76,"sma_120":27.45},{"date":"2026-07-06","open":31.32,"high":32.95,"low":31.0,"close":32.85,"volume":2867922,"rsi_14":71.51,"sma_20":29.04,"sma_60":25.95,"sma_120":27.41},{"date":"2026-07-07","open":33.43,"high":34.03,"low":32.3,"close":32.59,"volume":3616369,"rsi_14":68.61,"sma_20":29.12,"sma_60":26.17,"sma_120":27.36},{"date":"2026-07-08","open":31.89,"high":32.76,"low":31.57,"close":31.74,"volume":3147130,"rsi_14":66.58,"sma_20":29.15,"sma_60":26.38,"sma_120":27.31},{"date":"2026-07-09","open":30.81,"high":34.53,"low":30.39,"close":33.86,"volume":10176088,"rsi_14":79.26,"sma_20":29.33,"sma_60":26.61,"sma_120":27.28},{"date":"2026-07-10","open":34.96,"high":35.24,"low":32.22,"close":32.42,"volume":4540936,"rsi_14":70.96,"sma_20":29.52,"sma_60":26.81,"sma_120":27.24},{"date":"2026-07-13","open":32.9,"high":33.87,"low":32.35,"close":33.47,"volume":3669395,"rsi_14":76.71,"sma_20":29.78,"sma_60":27.01,"sma_120":27.2},{"date":"2026-07-14","open":31.89,"high":33.99,"low":31.7,"close":32.98,"volume":4212828,"rsi_14":71.95,"sma_20":30.04,"sma_60":27.19,"sma_120":27.16},{"date":"2026-07-15","open":33.47,"high":34.05,"low":32.35,"close":32.83,"volume":2530074,"rsi_14":68.24,"sma_20":30.26,"sma_60":27.38,"sma_120":27.11},{"date":"2026-07-16","open":32.98,"high":33.13,"low":31.2,"close":31.75,"volume":5497269,"rsi_14":66.67,"sma_20":30.46,"sma_60":27.55,"sma_120":27.06},{"date":"2026-07-17","open":31.4,"high":32.8,"low":31.2,"close":32.72,"volume":3808546,"rsi_14":64.98,"sma_20":30.77,"sma_60":27.73,"sma_120":27.03},{"date":"2026-07-20","open":32.59,"high":34.98,"low":31.55,"close":34.07,"volume":5129593,"rsi_14":66.55,"sma_20":31.15,"sma_60":27.92,"sma_120":27.01},{"date":"2026-07-21","open":33.55,"high":34.32,"low":32.41,"close":32.85,"volume":4121567,"rsi_14":58.73,"sma_20":31.5,"sma_60":28.13,"sma_120":26.97},{"date":"2026-07-22","open":33.0,"high":33.0,"low":31.16,"close":31.35,"volume":3702045,"rsi_14":49.35,"sma_20":31.71,"sma_60":28.29,"sma_120":26.93},{"date":"2026-07-23","open":31.72,"high":31.75,"low":29.85,"close":30.22,"volume":3035015,"rsi_14":43.57,"sma_20":31.81,"sma_60":28.44,"sma_120":26.88},{"date":"2026-07-24","open":30.89,"high":31.51,"low":30.41,"close":31.28,"volume":2924441,"rsi_14":44.65,"sma_20":32.0,"sma_60":28.58,"sma_120":26.85},{"date":"2026-07-27","open":32.32,"high":33.67,"low":31.83,"close":32.88,"volume":3999588,"rsi_14":50.91,"sma_20":32.19,"sma_60":28.77,"sma_120":26.83},{"date":"2026-07-28","open":33.04,"high":34.73,"low":32.18,"close":32.97,"volume":4009564,"rsi_14":54.02,"sma_20":32.35,"sma_60":28.95,"sma_120":26.8},{"date":"2026-07-29","open":33.27,"high":35.05,"low":33.01,"close":34.03,"volume":4558809,"rsi_14":50.6,"sma_20":32.52,"sma_60":29.11,"sma_120":26.78},{"date":"2026-07-30","open":32.88,"high":33.75,"low":31.96,"close":33.72,"volume":3829180,"rsi_14":54.98,"sma_20":32.63,"sma_60":29.26,"sma_120":26.78},{"date":"2026-07-31","open":33.58,"high":34.75,"low":33.31,"close":34.51,"volume":3137967,"rsi_14":54.07,"sma_20":32.75,"sma_60":29.43,"sma_120":26.78},{"date":"2026-08-03","open":35.62,"high":36.45,"low":35.09,"close":35.59,"volume":3639062,"rsi_14":59.74,"sma_20":32.89,"sma_60":29.61,"sma_120":26.62},{"date":"2026-08-04","open":34.85,"high":36.77,"low":34.71,"close":36.48,"volume":2818467,"rsi_14":62.92,"sma_20":33.09,"sma_60":29.79,"sma_120":26.66},{"date":"2026-08-05","open":37.06,"high":37.23,"low":36.07,"close":36.16,"volume":2497222,"rsi_14":66.48,"sma_20":33.31,"sma_60":29.96,"sma_120":26.72},{"date":"2026-08-06","open":34.25,"high":35.83,"low":33.89,"close":35.68,"volume":2822322,"rsi_14":61.49,"sma_20":33.4,"sma_60":30.13,"sma_120":26.77},{"date":"2026-08-07","open":37.55,"high":39.49,"low":37.52,"close":38.97,"volume":10197061,"rsi_14":66.53,"sma_20":33.73,"sma_60":30.39,"sma_120":26.84},{"date":"2026-08-10","open":38.48,"high":40.89,"low":38.38,"close":40.73,"volume":6131047,"rsi_14":75.65,"sma_20":34.09,"sma_60":30.7,"sma_120":26.95},{"date":"2026-08-11","open":40.41,"high":42.28,"low":40.04,"close":42.11,"volume":4498676,"rsi_14":85.3,"sma_20":34.54,"sma_60":31.03,"sma_120":27.06},{"date":"2026-08-12","open":41.4,"high":42.19,"low":40.59,"close":40.81,"volume":4205261},{"date":"2026-08-13","open":41.19,"high":43.56,"low":40.04,"close":43.35,"volume":6590427,"rsi_14":85.73,"sma_20":35.52,"sma_60":31.62,"sma_120":27.3},{"date":"2026-08-14","open":43.71,"high":43.81,"low":41.61,"close":42.62,"volume":4879765,"rsi_14":80.4,"sma_20":36.02,"sma_60":31.9,"sma_120":27.45},{"date":"2026-08-17","open":42.2,"high":42.54,"low":40.38,"close":40.52,"volume":4202886,"rsi_14":70.95,"sma_20":36.34,"sma_60":32.13,"sma_120":27.58},{"date":"2026-08-18","open":40.48,"high":42.32,"low":40.44,"close":41.5,"volume":4584147,"rsi_14":70.81,"sma_20":36.77,"sma_60":32.4,"sma_120":27.71},{"date":"2026-08-19","open":41.43,"high":42.88,"low":41.12,"close":42.6,"volume":3346763},{"date":"2026-08-20","open":42.43,"high":42.62,"low":41.51,"close":42.08,"volume":2639188,"rsi_14":70.49,"sma_20":37.93,"sma_60":32.92,"sma_120":27.97},{"date":"2026-08-21","open":42.25,"high":42.31,"low":40.82,"close":41.67,"volume":3123918,"rsi_14":67.09,"sma_20":38.45,"sma_60":33.17,"sma_120":28.1},{"date":"2026-08-24","open":41.5,"high":42.64,"low":41.06,"close":42.03,"volume":3530869},{"date":"2026-08-25","open":41.93,"high":42.3,"low":40.84,"close":41.66,"volume":2636245,"rsi_14":65.88,"sma_20":39.34,"sma_60":33.58,"sma_120":28.36},{"date":"2026-08-26","open":40.71,"high":41.71,"low":40.14,"close":41.31,"volume":2638293,"rsi_14":66.38,"sma_20":39.7,"sma_60":33.71,"sma_120":28.49},{"date":"2026-08-27","open":42.31,"high":44.85,"low":42.3,"close":44.81,"volume":5548402,"rsi_14":66.78,"sma_20":40.26,"sma_60":33.93,"sma_120":28.66},{"date":"2026-08-28","open":44.39,"high":45.36,"low":44.11,"close":44.87,"volume":3959360,"rsi_14":63.18,"sma_20":40.78,"sma_60":34.16,"sma_120":28.83},{"date":"2026-08-31","open":44.8,"high":46.65,"low":44.67,"close":46.54,"volume":5712045},{"date":"2026-09-01","open":45.68,"high":46.38,"low":44.46,"close":45.09,"volume":10853187,"rsi_14":63.26,"sma_20":41.76,"sma_60":34.65,"sma_120":29.21},{"date":"2026-09-02","open":55.2,"high":55.55,"low":49.11,"close":49.59,"volume":28993570,"rsi_14":67.24,"sma_20":42.43,"sma_60":34.96,"sma_120":29.43},{"date":"2026-09-03","open":49.98,"high":50.74,"low":48.89,"close":49.31,"volume":7918190,"rsi_14":68.95,"sma_20":43.11,"sma_60":35.28,"sma_120":29.65},{"date":"2026-09-04","open":48.94,"high":50.61,"low":47.88,"close":49.83,"volume":5599235,"rsi_14":78.97,"sma_20":43.65,"sma_60":35.63,"sma_120":29.88},{"date":"2026-09-08","open":48.95,"high":49.09,"low":46.84,"close":47.15,"volume":4379164,"rsi_14":65.9,"sma_20":43.97,"sma_60":35.95,"sma_120":30.08},{"date":"2026-09-09","open":47.22,"high":47.53,"low":46.2,"close":46.33,"volume":4378001,"rsi_14":60.66,"sma_20":44.18,"sma_60":36.25,"sma_120":30.28},{"date":"2026-09-10","open":46.54,"high":47.95,"low":46.01,"close":47.3,"volume":4432377,"rsi_14":64.55,"sma_20":44.51,"sma_60":36.57,"sma_120":30.48},{"date":"2026-09-11","open":47.33,"high":48.29,"low":46.31,"close":46.99,"volume":3396738,"rsi_14":64.91,"sma_20":44.69,"sma_60":36.89,"sma_120":30.69},{"date":"2026-09-14","open":48.34,"high":49.49,"low":47.63,"close":49.25,"volume":3355669,"rsi_14":68.29,"sma_20":45.02,"sma_60":37.27,"sma_120":30.91},{"date":"2026-09-15","open":48.49,"high":50.23,"low":48.43,"close":49.1,"volume":3520619,"rsi_14":69.06,"sma_20":45.45,"sma_60":37.65,"sma_120":31.15},{"date":"2026-09-16","open":48.06,"high":49.31,"low":48.06,"close":48.77,"volume":3121146,"rsi_14":69.13,"sma_20":45.81,"sma_60":38.03,"sma_120":31.38},{"date":"2026-09-17","open":48.54,"high":50.47,"low":48.07,"close":50.27,"volume":3975588},{"date":"2026-09-18","open":50.67,"high":50.67,"low":49.06,"close":49.23,"volume":5951973,"rsi_14":61.8,"sma_20":46.55,"sma_60":38.77,"sma_120":31.87},{"date":"2026-09-21","open":49.38,"high":50.16,"low":49.1,"close":49.79,"volume":2424702,"rsi_14":59.36,"sma_20":46.96,"sma_60":39.14,"sma_120":32.11},{"date":"2026-09-22","open":50.49,"high":50.67,"low":48.05,"close":48.82,"volume":2971058,"rsi_14":61.04,"sma_20":47.3,"sma_60":39.47,"sma_120":32.34},{"date":"2026-09-23","open":49.17,"high":49.8,"low":48.39,"close":49.01,"volume":3743053,"rsi_14":47.69,"sma_20":47.67,"sma_60":39.79,"sma_120":32.56},{"date":"2026-09-24","open":48.89,"high":49.24,"low":48.01,"close":48.62,"volume":6191976,"rsi_14":47.28,"sma_20":48.03,"sma_60":40.09,"sma_120":32.78},{"date":"2026-09-25","open":48.61,"high":48.61,"low":46.8,"close":46.84,"volume":3899961,"rsi_14":39.3,"sma_20":48.14,"sma_60":40.34,"sma_120":32.98},{"date":"2026-09-28","open":45.63,"high":46.47,"low":44.22,"close":46.21,"volume":5206234,"rsi_14":46.05,"sma_20":48.2,"sma_60":40.58,"sma_120":33.17},{"date":"2026-09-29","open":46.0,"high":47.1,"low":45.51,"close":46.71,"volume":4200421,"rsi_14":51.64,"sma_20":48.21,"sma_60":40.81,"sma_120":33.38},{"date":"2026-09-30","open":46.58,"high":48.11,"low":46.48,"close":47.25,"volume":3550799,"rsi_14":49.78,"sma_20":48.32,"sma_60":41.05,"sma_120":33.61},{"date":"2026-10-01","open":48.18,"high":50.0,"low":47.34,"close":49.95,"volume":4603256,"rsi_14":60.93,"sma_20":48.34,"sma_60":41.36,"sma_120":33.87},{"date":"2026-10-02","open":50.85,"high":51.25,"low":49.0,"close":49.78,"volume":2985330,"rsi_14":52.31,"sma_20":48.36,"sma_60":41.62,"sma_120":34.11},{"date":"2026-10-05","open":49.85,"high":51.76,"low":49.69,"close":51.5,"volume":3211567,"rsi_14":59.22,"sma_20":48.44,"sma_60":41.94,"sma_120":34.38},{"date":"2026-10-06","open":51.95,"high":53.38,"low":50.85,"close":51.63,"volume":4256847},{"date":"2026-10-07","open":51.61,"high":52.53,"low":51.32,"close":51.99,"volume":2404572,"rsi_14":57.36,"sma_20":48.95,"sma_60":42.56,"sma_120":34.88},{"date":"2026-10-08","open":52.03,"high":53.62,"low":51.62,"close":53.56,"volume":4728848,"rsi_14":67.73,"sma_20":49.26,"sma_60":42.91,"sma_120":35.14},{"date":"2026-10-09","open":54.05,"high":55.11,"low":53.88,"close":55.09,"volume":2371116,"rsi_14":70.11,"sma_20":49.67,"sma_60":43.29,"sma_120":35.42},{"date":"2026-10-12","open":55.5,"high":56.64,"low":55.31,"close":56.01,"volume":4177570,"rsi_14":77.38,"sma_20":50.01,"sma_60":43.68,"sma_120":35.7},{"date":"2026-10-13","open":56.0,"high":57.89,"low":51.61,"close":51.95,"volume":9564501,"rsi_14":58.65,"sma_20":50.15,"sma_60":43.98,"sma_120":35.95},{"date":"2026-10-14","open":50.51,"high":54.96,"low":50.3,"close":53.16,"volume":6161746,"rsi_14":62.74,"sma_20":50.37,"sma_60":44.32,"sma_120":36.22},{"date":"2026-10-15","open":52.22,"high":56.03,"low":52.2,"close":55.94,"volume":4504270,"rsi_14":74.16,"sma_20":50.65,"sma_60":44.73,"sma_120":36.51},{"date":"2026-10-16","open":56.18,"high":57.22,"low":52.21,"close":52.76,"volume":3566836,"rsi_14":65.33,"sma_20":50.83,"sma_60":45.1,"sma_120":36.77},{"date":"2026-10-19","open":52.8,"high":53.72,"low":52.37,"close":53.29,"volume":2653059,"rsi_14":65.37,"sma_20":51.0,"sma_60":45.47,"sma_120":37.03},{"date":"2026-10-20","open":53.03,"high":55.73,"low":53.03,"close":55.0,"volume":2564810,"rsi_14":67.17,"sma_20":51.31,"sma_60":45.84,"sma_120":37.3},{"date":"2026-10-21","open":54.94,"high":56.2,"low":54.77,"close":55.45,"volume":2251237,"rsi_14":63.53,"sma_20":51.63,"sma_60":46.21,"sma_120":37.58},{"date":"2026-10-22","open":55.9,"high":56.65,"low":54.04,"close":54.53,"volume":4315769,"rsi_14":61.27,"sma_20":51.93,"sma_60":46.56,"sma_120":37.83}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-0.1591959672251504,"pbr":9.1,"per":null,"roa":-0.29,"roe":-0.5,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":1004873000.0,"analysis":"ROE -0.5%로 적자 상태입니다. 시가총액 91.50억. 매출 10.05억, 영업이익 -5162.00만.","eps_basis":"TTM","debt_ratio":0.6842714808303662,"market_cap":9150134000,"net_income":-25053000.0,"total_debt":674147000.0,"ttm_window":"2026Q2~2027Q1","gross_margin":85.81,"total_assets":1705533000.0,"total_equity":985204000.0,"profit_margin":-2.49,"revenue_basis":"TTM","dividend_yield":0.0,"net_income_basis":"TTM","operating_income":-51620000.0,"operating_margin":-5.14,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":54.53,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2021-10-14","close":103.89},{"date":"2021-10-15","close":115.0},{"date":"2021-10-18","close":105.52},{"date":"2021-10-19","close":107.72},{"date":"2021-10-20","close":105.56},{"date":"2021-10-21","close":112.67},{"date":"2021-10-22","close":120.03},{"date":"2021-10-25","close":121.9},{"date":"2021-10-26","close":108.94},{"date":"2021-10-27","close":105.21},{"date":"2021-10-28","close":107.8},{"date":"2021-10-29","close":112.2},{"date":"2021-11-01","close":115.72},{"date":"2021-11-02","close":119.01},{"date":"2021-11-03","close":113.75},{"date":"2021-11-04","close":119.03},{"date":"2021-11-05","close":123.54},{"date":"2021-11-08","close":130.88},{"date":"2021-11-09","close":130.81},{"date":"2021-11-10","close":128.66},{"date":"2021-11-11","close":121.74},{"date":"2021-11-12","close":125.0},{"date":"2021-11-15","close":119.55},{"date":"2021-11-16","close":121.63},{"date":"2021-11-17","close":119.05},{"date":"2021-11-18","close":115.56},{"date":"2021-11-19","close":112.01},{"date":"2021-11-22","close":102.55},{"date":"2021-11-23","close":94.79},{"date":"2021-11-24","close":96.85},{"date":"2021-11-26","close":95.99},{"date":"2021-11-29","close":100.02},{"date":"2021-11-30","close":96.54},{"date":"2021-12-01","close":89.32},{"date":"2021-12-02","close":91.23},{"date":"2021-12-03","close":88.0},{"date":"2021-12-06","close":89.16},{"date":"2021-12-07","close":81.74},{"date":"2021-12-08","close":84.32},{"date":"2021-12-09","close":76.92},{"date":"2021-12-10","close":75.0},{"date":"2021-12-13","close":72.75},{"date":"2021-12-14","close":77.16},{"date":"2021-12-15","close":82.1},{"date":"2021-12-16","close":77.11},{"date":"2021-12-17","close":85.69},{"date":"2021-12-20","close":92.86},{"date":"2021-12-21","close":94.84},{"date":"2021-12-22","close":93.72},{"date":"2021-12-23","close":94.27},{"date":"2021-12-27","close":94.21},{"date":"2021-12-28","close":92.35},{"date":"2021-12-29","close":90.85},{"date":"2021-12-30","close":89.21},{"date":"2021-12-31","close":87.0},{"date":"2022-01-03","close":80.57},{"date":"2022-01-04","close":77.99},{"date":"2022-01-05","close":68.87},{"date":"2022-01-06","close":69.94},{"date":"2022-01-07","close":70.69},{"date":"2022-01-10","close":72.9},{"date":"2022-01-11","close":73.84},{"date":"2022-01-12","close":70.97},{"date":"2022-01-13","close":65.53},{"date":"2022-01-14","close":64.06},{"date":"2022-01-18","close":60.22},{"date":"2022-01-19","close":59.38},{"date":"2022-01-20","close":61.04},{"date":"2022-01-21","close":59.91},{"date":"2022-01-24","close":60.12},{"date":"2022-01-25","close":55.7},{"date":"2022-01-26","close":57.74},{"date":"2022-01-27","close":60.4},{"date":"2022-01-28","close":60.99},{"date":"2022-01-31","close":64.01},{"date":"2022-02-01","close":67.56},{"date":"2022-02-02","close":64.02},{"date":"2022-02-03","close":61.61},{"date":"2022-02-04","close":72.4},{"date":"2022-02-07","close":72.21},{"date":"2022-02-08","close":74.4},{"date":"2022-02-09","close":78.7},{"date":"2022-02-10","close":75.98},{"date":"2022-02-11","close":71.9},{"date":"2022-02-14","close":71.56},{"date":"2022-02-15","close":75.5},{"date":"2022-02-16","close":72.91},{"date":"2022-02-17","close":66.81},{"date":"2022-02-18","close":61.28},{"date":"2022-02-22","close":58.55},{"date":"2022-02-23","close":54.99},{"date":"2022-02-24","close":58.15},{"date":"2022-02-25","close":56.87},{"date":"2022-02-28","close":58.27},{"date":"2022-03-01","close":54.39},{"date":"2022-03-02","close":55.48},{"date":"2022-03-03","close":48.99},{"date":"2022-03-04","close":44.74},{"date":"2022-03-07","close":37.85},{"date":"2022-03-08","close":39.5},{"date":"2022-03-09","close":40.6},{"date":"2022-03-10","close":39.33},{"date":"2022-03-11","close":35.5},{"date":"2022-03-14","close":33.1},{"date":"2022-03-15","close":35.67},{"date":"2022-03-16","close":42.74},{"date":"2022-03-17","close":49.4},{"date":"2022-03-18","close":62.79},{"date":"2022-03-21","close":57.05},{"date":"2022-03-22","close":56.97},{"date":"2022-03-23","close":54.19},{"date":"2022-03-24","close":52.76},{"date":"2022-03-25","close":50.55},{"date":"2022-03-28","close":53.76},{"date":"2022-03-29","close":57.63},{"date":"2022-03-30","close":53.9},{"date":"2022-03-31","close":54.45},{"date":"2022-04-01","close":54.68},{"date":"2022-04-04","close":58.92},{"date":"2022-04-05","close":57.29},{"date":"2022-04-06","close":53.54},{"date":"2022-04-07","close":49.87},{"date":"2022-04-08","close":47.72},{"date":"2022-04-11","close":46.35},{"date":"2022-04-12","close":47.03},{"date":"2022-04-13","close":50.86},{"date":"2022-04-14","close":50.46},{"date":"2022-04-18","close":50.5},{"date":"2022-04-19","close":54.61},{"date":"2022-04-20","close":54.01},{"date":"2022-04-21","close":48.13},{"date":"2022-04-22","close":48.16},{"date":"2022-04-25","close":53.59},{"date":"2022-04-26","close":50.97},{"date":"2022-04-27","close":50.26},{"date":"2022-04-28","close":51.34},{"date":"2022-04-29","close":47.93},{"date":"2022-05-02","close":50.62},{"date":"2022-05-03","close":48.8},{"date":"2022-05-04","close":54.08},{"date":"2022-05-05","close":47.79},{"date":"2022-05-06","close":42.37},{"date":"2022-05-09","close":36.92},{"date":"2022-05-10","close":36.76},{"date":"2022-05-11","close":34.48},{"date":"2022-05-12","close":37.85},{"date":"2022-05-13","close":44.54},{"date":"2022-05-16","close":39.86},{"date":"2022-05-17","close":40.21},{"date":"2022-05-18","close":37.7},{"date":"2022-05-19","close":39.03},{"date":"2022-05-20","close":37.75},{"date":"2022-05-23","close":37.88},{"date":"2022-05-24","close":34.84},{"date":"2022-05-25","close":37.09},{"date":"2022-05-26","close":40.07},{"date":"2022-05-27","close":42.94},{"date":"2022-05-31","close":38.94},{"date":"2022-06-01","close":38.33},{"date":"2022-06-02","close":44.9},{"date":"2022-06-03","close":40.93},{"date":"2022-06-06","close":39.84},{"date":"2022-06-07","close":51.0},{"date":"2022-06-08","close":50.35},{"date":"2022-06-09","close":49.16},{"date":"2022-06-10","close":44.95},{"date":"2022-06-13","close":42.52},{"date":"2022-06-14","close":45.14},{"date":"2022-06-15","close":47.84},{"date":"2022-06-16","close":43.93},{"date":"2022-06-17","close":44.01},{"date":"2022-06-21","close":46.73},{"date":"2022-06-22","close":47.88},{"date":"2022-06-23","close":52.93},{"date":"2022-06-24","close":54.36},{"date":"2022-06-27","close":53.96},{"date":"2022-06-28","close":51.63},{"date":"2022-06-29","close":53.42},{"date":"2022-06-30","close":53.14},{"date":"2022-07-01","close":54.35},{"date":"2022-07-05","close":59.15},{"date":"2022-07-06","close":56.01},{"date":"2022-07-07","close":59.09},{"date":"2022-07-08","close":57.82},{"date":"2022-07-11","close":57.37},{"date":"2022-07-12","close":54.23},{"date":"2022-07-13","close":55.72},{"date":"2022-07-14","close":53.96},{"date":"2022-07-15","close":56.34},{"date":"2022-07-18","close":58.2},{"date":"2022-07-19","close":57.4},{"date":"2022-07-20","close":57.51},{"date":"2022-07-21","close":58.28},{"date":"2022-07-22","close":57.8},{"date":"2022-07-25","close":55.56},{"date":"2022-07-26","close":52.31},{"date":"2022-07-27","close":54.97},{"date":"2022-07-28","close":55.5},{"date":"2022-07-29","close":57.4},{"date":"2022-08-01","close":58.3},{"date":"2022-08-02","close":60.34},{"date":"2022-08-03","close":62.72},{"date":"2022-08-04","close":63.33},{"date":"2022-08-05","close":65.83},{"date":"2022-08-08","close":66.62},{"date":"2022-08-09","close":65.47},{"date":"2022-08-10","close":68.33},{"date":"2022-08-11","close":68.64},{"date":"2022-08-12","close":69.16},{"date":"2022-08-15","close":69.94},{"date":"2022-08-16","close":67.59},{"date":"2022-08-17","close":65.12},{"date":"2022-08-18","close":64.13},{"date":"2022-08-19","close":61.07},{"date":"2022-08-22","close":59.31},{"date":"2022-08-23","close":62.06},{"date":"2022-08-24","close":63.56},{"date":"2022-08-25","close":65.5},{"date":"2022-08-26","close":64.43},{"date":"2022-08-29","close":62.75},{"date":"2022-08-30","close":62.33},{"date":"2022-08-31","close":59.87},{"date":"2022-09-01","close":50.53},{"date":"2022-09-02","close":48.31},{"date":"2022-09-06","close":47.4},{"date":"2022-09-07","close":54.16},{"date":"2022-09-08","close":55.28},{"date":"2022-09-09","close":57.98},{"date":"2022-09-12","close":61.71},{"date":"2022-09-13","close":58.23},{"date":"2022-09-14","close":61.21},{"date":"2022-09-15","close":60.21},{"date":"2022-09-16","close":57.38},{"date":"2022-09-19","close":55.29},{"date":"2022-09-20","close":54.14},{"date":"2022-09-21","close":55.21},{"date":"2022-09-22","close":50.83},{"date":"2022-09-23","close":47.9},{"date":"2022-09-26","close":47.32},{"date":"2022-09-27","close":50.5},{"date":"2022-09-28","close":52.88},{"date":"2022-09-29","close":52.53},{"date":"2022-09-30","close":51.22},{"date":"2022-10-03","close":51.22},{"date":"2022-10-04","close":54.46},{"date":"2022-10-05","close":54.36},{"date":"2022-10-06","close":56.76},{"date":"2022-10-07","close":53.14},{"date":"2022-10-10","close":49.56},{"date":"2022-10-11","close":48.47},{"date":"2022-10-12","close":47.52},{"date":"2022-10-13","close":47.6},{"date":"2022-10-14","close":41.93},{"date":"2022-10-17","close":45.02},{"date":"2022-10-18","close":48.26},{"date":"2022-10-19","close":45.48},{"date":"2022-10-20","close":46.87},{"date":"2022-10-21","close":48.0},{"date":"2022-10-24","close":48.87},{"date":"2022-10-25","close":51.13},{"date":"2022-10-26","close":47.74},{"date":"2022-10-27","close":49.78},{"date":"2022-10-28","close":49.05},{"date":"2022-10-31","close":48.46},{"date":"2022-11-01","close":46.74},{"date":"2022-11-02","close":41.89},{"date":"2022-11-03","close":41.6},{"date":"2022-11-04","close":36.71},{"date":"2022-11-07","close":35.94},{"date":"2022-11-08","close":36.44},{"date":"2022-11-09","close":34.22},{"date":"2022-11-10","close":42.99},{"date":"2022-11-11","close":45.96},{"date":"2022-11-14","close":45.24},{"date":"2022-11-15","close":47.64},{"date":"2022-11-16","close":43.79},{"date":"2022-11-17","close":41.07},{"date":"2022-11-18","close":40.06},{"date":"2022-11-21","close":38.22},{"date":"2022-11-22","close":37.84},{"date":"2022-11-23","close":39.71},{"date":"2022-11-25","close":39.4},{"date":"2022-11-28","close":38.85},{"date":"2022-11-29","close":38.39},{"date":"2022-11-30","close":39.55},{"date":"2022-12-01","close":42.94},{"date":"2022-12-02","close":41.27},{"date":"2022-12-05","close":38.33},{"date":"2022-12-06","close":41.95},{"date":"2022-12-07","close":42.78},{"date":"2022-12-08","close":47.43},{"date":"2022-12-09","close":46.37},{"date":"2022-12-12","close":49.24},{"date":"2022-12-13","close":49.29},{"date":"2022-12-14","close":49.7},{"date":"2022-12-15","close":48.83},{"date":"2022-12-16","close":49.77},{"date":"2022-12-19","close":45.18},{"date":"2022-12-20","close":46.46},{"date":"2022-12-21","close":48.13},{"date":"2022-12-22","close":45.87},{"date":"2022-12-23","close":46.13},{"date":"2022-12-27","close":43.95},{"date":"2022-12-28","close":43.46},{"date":"2022-12-29","close":45.95},{"date":"2022-12-30","close":45.44},{"date":"2023-01-03","close":43.93},{"date":"2023-01-04","close":42.57},{"date":"2023-01-05","close":38.21},{"date":"2023-01-06","close":38.73},{"date":"2023-01-09","close":40.16},{"date":"2023-01-10","close":41.02},{"date":"2023-01-11","close":43.45},{"date":"2023-01-12","close":44.54},{"date":"2023-01-13","close":44.97},{"date":"2023-01-17","close":46.92},{"date":"2023-01-18","close":46.56},{"date":"2023-01-19","close":44.21},{"date":"2023-01-20","close":46.27},{"date":"2023-01-23","close":48.87},{"date":"2023-01-24","close":47.35},{"date":"2023-01-25","close":47.4},{"date":"2023-01-26","close":49.65},{"date":"2023-01-27","close":51.8},{"date":"2023-01-30","close":48.63},{"date":"2023-01-31","close":49.41},{"date":"2023-02-01","close":54.15},{"date":"2023-02-02","close":58.57},{"date":"2023-02-03","close":52.2},{"date":"2023-02-06","close":50.23},{"date":"2023-02-07","close":52.16},{"date":"2023-02-08","close":49.23},{"date":"2023-02-09","close":42.305},{"date":"2023-02-10","close":41.57},{"date":"2023-02-13","close":43.24},{"date":"2023-02-14","close":47.26},{"date":"2023-02-15","close":49.23},{"date":"2023-02-16","close":47.25},{"date":"2023-02-17","close":45.45},{"date":"2023-02-21","close":44.19},{"date":"2023-02-22","close":44.32},{"date":"2023-02-23","close":44.77},{"date":"2023-02-24","close":43.36},{"date":"2023-02-27","close":43.68},{"date":"2023-02-28","close":44.04},{"date":"2023-03-01","close":42.82},{"date":"2023-03-02","close":49.98},{"date":"2023-03-03","close":52.26},{"date":"2023-03-06","close":51.19},{"date":"2023-03-07","close":49.84},{"date":"2023-03-08","close":50.03},{"date":"2023-03-09","close":47.37},{"date":"2023-03-10","close":44.355},{"date":"2023-03-13","close":44.6},{"date":"2023-03-14","close":33.96},{"date":"2023-03-15","close":33.45},{"date":"2023-03-16","close":35.22},{"date":"2023-03-17","close":36.92},{"date":"2023-03-20","close":36.25},{"date":"2023-03-21","close":37.98},{"date":"2023-03-22","close":36.17},{"date":"2023-03-23","close":36.93},{"date":"2023-03-24","close":33.74},{"date":"2023-03-27","close":33.94},{"date":"2023-03-28","close":33.9},{"date":"2023-03-29","close":33.58},{"date":"2023-03-30","close":33.01},{"date":"2023-03-31","close":34.29},{"date":"2023-04-03","close":34.34},{"date":"2023-04-04","close":34.23},{"date":"2023-04-05","close":33.34},{"date":"2023-04-06","close":33.4},{"date":"2023-04-10","close":33.58},{"date":"2023-04-11","close":33.09},{"date":"2023-04-12","close":33.87},{"date":"2023-04-13","close":33.13},{"date":"2023-04-14","close":32.34},{"date":"2023-04-17","close":32.77},{"date":"2023-04-18","close":32.92},{"date":"2023-04-19","close":32.98},{"date":"2023-04-20","close":32.53},{"date":"2023-04-21","close":32.93},{"date":"2023-04-24","close":32.54},{"date":"2023-04-25","close":30.64},{"date":"2023-04-26","close":30.85},{"date":"2023-04-27","close":31.28},{"date":"2023-04-28","close":30.36},{"date":"2023-05-01","close":29.93},{"date":"2023-05-02","close":29.56},{"date":"2023-05-03","close":28.22},{"date":"2023-05-04","close":26.77},{"date":"2023-05-05","close":27.71},{"date":"2023-05-08","close":30.21},{"date":"2023-05-09","close":31.08},{"date":"2023-05-10","close":30.3},{"date":"2023-05-11","close":29.02},{"date":"2023-05-12","close":28.74},{"date":"2023-05-15","close":30.72},{"date":"2023-05-16","close":30.33},{"date":"2023-05-17","close":31.81},{"date":"2023-05-18","close":32.55},{"date":"2023-05-19","close":32.67},{"date":"2023-05-22","close":34.62},{"date":"2023-05-23","close":34.05},{"date":"2023-05-24","close":34.17},{"date":"2023-05-25","close":32.99},{"date":"2023-05-26","close":34.65},{"date":"2023-05-30","close":35.75},{"date":"2023-05-31","close":36.96},{"date":"2023-06-01","close":35.94},{"date":"2023-06-02","close":33.73},{"date":"2023-06-05","close":35.4},{"date":"2023-06-06","close":46.44},{"date":"2023-06-07","close":47.08},{"date":"2023-06-08","close":45.86},{"date":"2023-06-09","close":47.18},{"date":"2023-06-12","close":49.11},{"date":"2023-06-13","close":50.68},{"date":"2023-06-14","close":50.81},{"date":"2023-06-15","close":53.44},{"date":"2023-06-16","close":51.24},{"date":"2023-06-20","close":49.56},{"date":"2023-06-21","close":46.78},{"date":"2023-06-22","close":49.62},{"date":"2023-06-23","close":48.66},{"date":"2023-06-26","close":49.06},{"date":"2023-06-27","close":49.18},{"date":"2023-06-28","close":49.72},{"date":"2023-06-29","close":49.5},{"date":"2023-06-30","close":51.11},{"date":"2023-07-03","close":50.75},{"date":"2023-07-05","close":50.68},{"date":"2023-07-06","close":49.74},{"date":"2023-07-07","close":48.94},{"date":"2023-07-10","close":50.35},{"date":"2023-07-11","close":51.12},{"date":"2023-07-12","close":52.9},{"date":"2023-07-13","close":54.12},{"date":"2023-07-14","close":52.09},{"date":"2023-07-17","close":52.99},{"date":"2023-07-18","close":53.96},{"date":"2023-07-19","close":52.18},{"date":"2023-07-20","close":49.71},{"date":"2023-07-21","close":50.0},{"date":"2023-07-24","close":49.28},{"date":"2023-07-25","close":48.87},{"date":"2023-07-26","close":48.43},{"date":"2023-07-27","close":46.875},{"date":"2023-07-28","close":47.98},{"date":"2023-07-31","close":49.63},{"date":"2023-08-01","close":48.5},{"date":"2023-08-02","close":45.965},{"date":"2023-08-03","close":47.05},{"date":"2023-08-04","close":47.57},{"date":"2023-08-07","close":47.4},{"date":"2023-08-08","close":45.45},{"date":"2023-08-09","close":44.49},{"date":"2023-08-10","close":43.48},{"date":"2023-08-11","close":43.97},{"date":"2023-08-14","close":45.78},{"date":"2023-08-15","close":45.21},{"date":"2023-08-16","close":45.41},{"date":"2023-08-17","close":43.01},{"date":"2023-08-18","close":44.36},{"date":"2023-08-21","close":44.21},{"date":"2023-08-22","close":44.97},{"date":"2023-08-23","close":46.41},{"date":"2023-08-24","close":43.95},{"date":"2023-08-25","close":45.19},{"date":"2023-08-28","close":45.07},{"date":"2023-08-29","close":45.99},{"date":"2023-08-30","close":46.09},{"date":"2023-08-31","close":47.37},{"date":"2023-09-01","close":49.17},{"date":"2023-09-05","close":49.74},{"date":"2023-09-06","close":49.99},{"date":"2023-09-07","close":51.94},{"date":"2023-09-08","close":52.35},{"date":"2023-09-11","close":52.73},{"date":"2023-09-12","close":52.35},{"date":"2023-09-13","close":50.98},{"date":"2023-09-14","close":49.93},{"date":"2023-09-15","close":48.8},{"date":"2023-09-18","close":48.09},{"date":"2023-09-19","close":47.72},{"date":"2023-09-20","close":47.42},{"date":"2023-09-21","close":44.85},{"date":"2023-09-22","close":45.0},{"date":"2023-09-25","close":43.84},{"date":"2023-09-26","close":42.15},{"date":"2023-09-27","close":42.94},{"date":"2023-09-28","close":43.99},{"date":"2023-09-29","close":45.22},{"date":"2023-10-02","close":46.02},{"date":"2023-10-03","close":43.38},{"date":"2023-10-04","close":44.74},{"date":"2023-10-05","close":44.54},{"date":"2023-10-06","close":46.42},{"date":"2023-10-09","close":46.48},{"date":"2023-10-10","close":47.69},{"date":"2023-10-11","close":48.34},{"date":"2023-10-12","close":47.73},{"date":"2023-10-13","close":45.69},{"date":"2023-10-16","close":46.92},{"date":"2023-10-17","close":48.38},{"date":"2023-10-18","close":46.54},{"date":"2023-10-19","close":46.73},{"date":"2023-10-20","close":44.32},{"date":"2023-10-23","close":44.4},{"date":"2023-10-24","close":45.88},{"date":"2023-10-25","close":42.3},{"date":"2023-10-26","close":41.27},{"date":"2023-10-27","close":42.24},{"date":"2023-10-30","close":41.86},{"date":"2023-10-31","close":43.28},{"date":"2023-11-01","close":42.03},{"date":"2023-11-02","close":41.65},{"date":"2023-11-03","close":42.36},{"date":"2023-11-06","close":41.48},{"date":"2023-11-07","close":44.55},{"date":"2023-11-08","close":44.74},{"date":"2023-11-09","close":43.27},{"date":"2023-11-10","close":44.61},{"date":"2023-11-13","close":45.21},{"date":"2023-11-14","close":48.76},{"date":"2023-11-15","close":48.98},{"date":"2023-11-16","close":48.55},{"date":"2023-11-17","close":46.81},{"date":"2023-11-20","close":47.05},{"date":"2023-11-21","close":46.15},{"date":"2023-11-22","close":46.84},{"date":"2023-11-24","close":47.05},{"date":"2023-11-27","close":46.48},{"date":"2023-11-28","close":47.6},{"date":"2023-11-29","close":48.6},{"date":"2023-11-30","close":48.34},{"date":"2023-12-01","close":52.47},{"date":"2023-12-04","close":52.93},{"date":"2023-12-05","close":58.99},{"date":"2023-12-06","close":60.1},{"date":"2023-12-07","close":59.07},{"date":"2023-12-08","close":59.2},{"date":"2023-12-11","close":59.69},{"date":"2023-12-12","close":61.56},{"date":"2023-12-13","close":64.72},{"date":"2023-12-14","close":64.8},{"date":"2023-12-15","close":62.34},{"date":"2023-12-18","close":63.88},{"date":"2023-12-19","close":63.83},{"date":"2023-12-20","close":61.76},{"date":"2023-12-21","close":63.24},{"date":"2023-12-22","close":63.19},{"date":"2023-12-26","close":64.47},{"date":"2023-12-27","close":64.13},{"date":"2023-12-28","close":64.62},{"date":"2023-12-29","close":62.96},{"date":"2024-01-02","close":60.04},{"date":"2024-01-03","close":58.35},{"date":"2024-01-04","close":57.58},{"date":"2024-01-05","close":57.0},{"date":"2024-01-08","close":59.65},{"date":"2024-01-09","close":61.29},{"date":"2024-01-10","close":62.29},{"date":"2024-01-11","close":62.03},{"date":"2024-01-12","close":61.56},{"date":"2024-01-16","close":62.73},{"date":"2024-01-17","close":63.46},{"date":"2024-01-18","close":65.1},{"date":"2024-01-19","close":68.37},{"date":"2024-01-22","close":70.29},{"date":"2024-01-23","close":70.68},{"date":"2024-01-24","close":68.48},{"date":"2024-01-25","close":70.0},{"date":"2024-01-26","close":69.41},{"date":"2024-01-29","close":73.58},{"date":"2024-01-30","close":74.38},{"date":"2024-01-31","close":71.11},{"date":"2024-02-01","close":72.33},{"date":"2024-02-02","close":72.35},{"date":"2024-02-05","close":71.97},{"date":"2024-02-06","close":70.95},{"date":"2024-02-07","close":72.75},{"date":"2024-02-08","close":76.19},{"date":"2024-02-09","close":77.6},{"date":"2024-02-12","close":72.8},{"date":"2024-02-13","close":72.63},{"date":"2024-02-14","close":74.05},{"date":"2024-02-15","close":74.1},{"date":"2024-02-16","close":73.37},{"date":"2024-02-20","close":70.18},{"date":"2024-02-21","close":67.41},{"date":"2024-02-22","close":69.61},{"date":"2024-02-23","close":69.94},{"date":"2024-02-26","close":71.11},{"date":"2024-02-27","close":72.13},{"date":"2024-02-28","close":72.2},{"date":"2024-02-29","close":72.12},{"date":"2024-03-01","close":73.31},{"date":"2024-03-04","close":74.47},{"date":"2024-03-05","close":58.84},{"date":"2024-03-06","close":61.42},{"date":"2024-03-07","close":59.08},{"date":"2024-03-08","close":57.7},{"date":"2024-03-11","close":56.44},{"date":"2024-03-12","close":57.24},{"date":"2024-03-13","close":55.67},{"date":"2024-03-14","close":54.77},{"date":"2024-03-15","close":53.42},{"date":"2024-03-18","close":55.24},{"date":"2024-03-19","close":55.58},{"date":"2024-03-20","close":57.22},{"date":"2024-03-21","close":59.87},{"date":"2024-03-22","close":58.72},{"date":"2024-03-25","close":58.8},{"date":"2024-03-26","close":59.08},{"date":"2024-03-27","close":58.75},{"date":"2024-03-28","close":58.32},{"date":"2024-04-01","close":55.55},{"date":"2024-04-02","close":55.21},{"date":"2024-04-03","close":56.51},{"date":"2024-04-04","close":56.6},{"date":"2024-04-05","close":56.38},{"date":"2024-04-08","close":58.6},{"date":"2024-04-09","close":59.53},{"date":"2024-04-10","close":57.95},{"date":"2024-04-11","close":58.11},{"date":"2024-04-12","close":57.07},{"date":"2024-04-15","close":53.83},{"date":"2024-04-16","close":53.86},{"date":"2024-04-17","close":53.51},{"date":"2024-04-18","close":52.56},{"date":"2024-04-19","close":51.49},{"date":"2024-04-22","close":52.52},{"date":"2024-04-23","close":56.08},{"date":"2024-04-24","close":56.38},{"date":"2024-04-25","close":56.01},{"date":"2024-04-26","close":55.46},{"date":"2024-04-29","close":55.35},{"date":"2024-04-30","close":52.47},{"date":"2024-05-01","close":53.36},{"date":"2024-05-02","close":54.42},{"date":"2024-05-03","close":54.54},{"date":"2024-05-06","close":55.21},{"date":"2024-05-07","close":53.46},{"date":"2024-05-08","close":52.94},{"date":"2024-05-09","close":52.91},{"date":"2024-05-10","close":52.87},{"date":"2024-05-13","close":53.27},{"date":"2024-05-14","close":54.28},{"date":"2024-05-15","close":57.1},{"date":"2024-05-16","close":56.5},{"date":"2024-05-17","close":56.26},{"date":"2024-05-20","close":58.52},{"date":"2024-05-21","close":58.17},{"date":"2024-05-22","close":57.44},{"date":"2024-05-23","close":56.99},{"date":"2024-05-24","close":55.17},{"date":"2024-05-28","close":53.5},{"date":"2024-05-29","close":53.11},{"date":"2024-05-30","close":48.54},{"date":"2024-05-31","close":47.19},{"date":"2024-06-03","close":47.07},{"date":"2024-06-04","close":44.75},{"date":"2024-06-05","close":44.89},{"date":"2024-06-06","close":44.12},{"date":"2024-06-07","close":43.59},{"date":"2024-06-10","close":44.27},{"date":"2024-06-11","close":43.59},{"date":"2024-06-12","close":46.28},{"date":"2024-06-13","close":45.23},{"date":"2024-06-14","close":44.51},{"date":"2024-06-17","close":43.43},{"date":"2024-06-18","close":43.01},{"date":"2024-06-20","close":42.9},{"date":"2024-06-21","close":43.82},{"date":"2024-06-24","close":44.1},{"date":"2024-06-25","close":43.6},{"date":"2024-06-26","close":48.56},{"date":"2024-06-27","close":49.45},{"date":"2024-06-28","close":49.72},{"date":"2024-07-01","close":51.34},{"date":"2024-07-02","close":51.75},{"date":"2024-07-03","close":53.17},{"date":"2024-07-05","close":52.58},{"date":"2024-07-08","close":53.0},{"date":"2024-07-09","close":50.21},{"date":"2024-07-10","close":50.7},{"date":"2024-07-11","close":52.08},{"date":"2024-07-12","close":50.95},{"date":"2024-07-15","close":48.44},{"date":"2024-07-16","close":50.66},{"date":"2024-07-17","close":55.39},{"date":"2024-07-18","close":53.01},{"date":"2024-07-19","close":53.57},{"date":"2024-07-22","close":53.54},{"date":"2024-07-23","close":55.05},{"date":"2024-07-24","close":51.96},{"date":"2024-07-25","close":53.44},{"date":"2024-07-26","close":53.37},{"date":"2024-07-29","close":52.87},{"date":"2024-07-30","close":50.13},{"date":"2024-07-31","close":51.23},{"date":"2024-08-01","close":48.46},{"date":"2024-08-02","close":47.71},{"date":"2024-08-05","close":42.67},{"date":"2024-08-06","close":43.04},{"date":"2024-08-07","close":43.19},{"date":"2024-08-08","close":40.84},{"date":"2024-08-09","close":41.7},{"date":"2024-08-12","close":41.99},{"date":"2024-08-13","close":44.12},{"date":"2024-08-14","close":42.97},{"date":"2024-08-15","close":44.8},{"date":"2024-08-16","close":45.41},{"date":"2024-08-19","close":46.36},{"date":"2024-08-20","close":46.52},{"date":"2024-08-21","close":47.26},{"date":"2024-08-22","close":46.12},{"date":"2024-08-23","close":46.98},{"date":"2024-08-26","close":47.3},{"date":"2024-08-27","close":47.01},{"date":"2024-08-28","close":46.1},{"date":"2024-08-29","close":47.89},{"date":"2024-08-30","close":47.4},{"date":"2024-09-03","close":44.68},{"date":"2024-09-04","close":54.35},{"date":"2024-09-05","close":55.85},{"date":"2024-09-06","close":53.09},{"date":"2024-09-09","close":53.5},{"date":"2024-09-10","close":56.2},{"date":"2024-09-11","close":55.29},{"date":"2024-09-12","close":54.15},{"date":"2024-09-13","close":54.49},{"date":"2024-09-16","close":52.74},{"date":"2024-09-17","close":51.63},{"date":"2024-09-18","close":51.17},{"date":"2024-09-19","close":52.35},{"date":"2024-09-20","close":52.05},{"date":"2024-09-23","close":53.18},{"date":"2024-09-24","close":53.09},{"date":"2024-09-25","close":51.65},{"date":"2024-09-26","close":51.41},{"date":"2024-09-27","close":51.65},{"date":"2024-09-30","close":51.54},{"date":"2024-10-01","close":49.68},{"date":"2024-10-02","close":50.23},{"date":"2024-10-03","close":48.76},{"date":"2024-10-04","close":50.16},{"date":"2024-10-07","close":49.47},{"date":"2024-10-08","close":49.97},{"date":"2024-10-09","close":53.84},{"date":"2024-10-10","close":54.36},{"date":"2024-10-11","close":54.73},{"date":"2024-10-14","close":54.97},{"date":"2024-10-15","close":54.42},{"date":"2024-10-16","close":54.35},{"date":"2024-10-17","close":54.43},{"date":"2024-10-18","close":55.34},{"date":"2024-10-21","close":55.43},{"date":"2024-10-22","close":54.85},{"date":"2024-10-23","close":53.06},{"date":"2024-10-24","close":55.64},{"date":"2024-10-25","close":55.12},{"date":"2024-10-28","close":53.88},{"date":"2024-10-29","close":54.73},{"date":"2024-10-30","close":54.56},{"date":"2024-10-31","close":53.75},{"date":"2024-11-01","close":56.94},{"date":"2024-11-04","close":55.99},{"date":"2024-11-05","close":56.42},{"date":"2024-11-06","close":60.21},{"date":"2024-11-07","close":61.19},{"date":"2024-11-08","close":60.5},{"date":"2024-11-11","close":60.15},{"date":"2024-11-12","close":59.95},{"date":"2024-11-13","close":60.93},{"date":"2024-11-14","close":61.15},{"date":"2024-11-15","close":59.87},{"date":"2024-11-18","close":59.96},{"date":"2024-11-19","close":60.91},{"date":"2024-11-20","close":62.15},{"date":"2024-11-21","close":64.8},{"date":"2024-11-22","close":66.62},{"date":"2024-11-25","close":66.37},{"date":"2024-11-26","close":66.37},{"date":"2024-11-27","close":63.8},{"date":"2024-11-29","close":63.75},{"date":"2024-12-02","close":62.99},{"date":"2024-12-03","close":63.86},{"date":"2024-12-04","close":66.56},{"date":"2024-12-05","close":66.04},{"date":"2024-12-06","close":67.19},{"date":"2024-12-09","close":66.73},{"date":"2024-12-10","close":61.58},{"date":"2024-12-11","close":60.68},{"date":"2024-12-12","close":61.04},{"date":"2024-12-13","close":58.6},{"date":"2024-12-16","close":59.07},{"date":"2024-12-17","close":59.14},{"date":"2024-12-18","close":57.24},{"date":"2024-12-19","close":55.66},{"date":"2024-12-20","close":59.83},{"date":"2024-12-23","close":60.01},{"date":"2024-12-24","close":60.45},{"date":"2024-12-26","close":59.74},{"date":"2024-12-27","close":57.97},{"date":"2024-12-30","close":56.47},{"date":"2024-12-31","close":56.35},{"date":"2025-01-02","close":56.36},{"date":"2025-01-03","close":59.76},{"date":"2025-01-06","close":61.56},{"date":"2025-01-07","close":60.57},{"date":"2025-01-08","close":61.64},{"date":"2025-01-10","close":59.94},{"date":"2025-01-13","close":57.37},{"date":"2025-01-14","close":61.22},{"date":"2025-01-15","close":62.93},{"date":"2025-01-16","close":64.2},{"date":"2025-01-17","close":63.02},{"date":"2025-01-21","close":65.07},{"date":"2025-01-22","close":63.68},{"date":"2025-01-23","close":63.94},{"date":"2025-01-24","close":64.79},{"date":"2025-01-27","close":64.76},{"date":"2025-01-28","close":72.75},{"date":"2025-01-29","close":70.33},{"date":"2025-01-30","close":69.38},{"date":"2025-01-31","close":72.76},{"date":"2025-02-03","close":70.72},{"date":"2025-02-04","close":71.44},{"date":"2025-02-05","close":73.135},{"date":"2025-02-06","close":71.45},{"date":"2025-02-07","close":70.55},{"date":"2025-02-10","close":71.28},{"date":"2025-02-11","close":68.5},{"date":"2025-02-12","close":69.79},{"date":"2025-02-13","close":70.56},{"date":"2025-02-14","close":67.83},{"date":"2025-02-18","close":71.54},{"date":"2025-02-19","close":69.82},{"date":"2025-02-20","close":67.45},{"date":"2025-02-21","close":64.12},{"date":"2025-02-24","close":62.28},{"date":"2025-02-25","close":60.8},{"date":"2025-02-26","close":61.0},{"date":"2025-02-27","close":60.04},{"date":"2025-02-28","close":60.21},{"date":"2025-03-03","close":56.25},{"date":"2025-03-04","close":62.8},{"date":"2025-03-05","close":61.79},{"date":"2025-03-06","close":58.25},{"date":"2025-03-07","close":56.38},{"date":"2025-03-10","close":50.99},{"date":"2025-03-11","close":51.94},{"date":"2025-03-12","close":52.79},{"date":"2025-03-13","close":49.98},{"date":"2025-03-14","close":52.08},{"date":"2025-03-17","close":51.94},{"date":"2025-03-18","close":49.89},{"date":"2025-03-19","close":51.6},{"date":"2025-03-20","close":51.16},{"date":"2025-03-21","close":50.95},{"date":"2025-03-24","close":52.12},{"date":"2025-03-25","close":53.13},{"date":"2025-03-26","close":51.4},{"date":"2025-03-27","close":50.18},{"date":"2025-03-28","close":48.38},{"date":"2025-03-31","close":47.0},{"date":"2025-04-01","close":47.65},{"date":"2025-04-02","close":48.33},{"date":"2025-04-03","close":42.53},{"date":"2025-04-04","close":41.09},{"date":"2025-04-07","close":42.8},{"date":"2025-04-08","close":40.52},{"date":"2025-04-09","close":46.3},{"date":"2025-04-10","close":42.98},{"date":"2025-04-11","close":41.92},{"date":"2025-04-14","close":42.41},{"date":"2025-04-15","close":43.65},{"date":"2025-04-16","close":42.17},{"date":"2025-04-17","close":42.9},{"date":"2025-04-21","close":40.97},{"date":"2025-04-22","close":41.55},{"date":"2025-04-23","close":42.92},{"date":"2025-04-24","close":45.67},{"date":"2025-04-25","close":47.16},{"date":"2025-04-28","close":46.96},{"date":"2025-04-29","close":47.15},{"date":"2025-04-30","close":46.67},{"date":"2025-05-01","close":46.96},{"date":"2025-05-02","close":46.55},{"date":"2025-05-05","close":45.48},{"date":"2025-05-06","close":46.49},{"date":"2025-05-07","close":47.08},{"date":"2025-05-08","close":49.53},{"date":"2025-05-09","close":49.16},{"date":"2025-05-12","close":52.06},{"date":"2025-05-13","close":53.36},{"date":"2025-05-14","close":53.43},{"date":"2025-05-15","close":51.81},{"date":"2025-05-16","close":51.49},{"date":"2025-05-19","close":48.95},{"date":"2025-05-20","close":50.16},{"date":"2025-05-21","close":47.6},{"date":"2025-05-22","close":47.77},{"date":"2025-05-23","close":47.5},{"date":"2025-05-27","close":48.0},{"date":"2025-05-28","close":46.25},{"date":"2025-05-29","close":45.68},{"date":"2025-05-30","close":45.51},{"date":"2025-06-02","close":45.55},{"date":"2025-06-03","close":46.67},{"date":"2025-06-04","close":47.39},{"date":"2025-06-05","close":48.77},{"date":"2025-06-06","close":48.77},{"date":"2025-06-09","close":48.64},{"date":"2025-06-10","close":48.51},{"date":"2025-06-11","close":43.37},{"date":"2025-06-12","close":43.71},{"date":"2025-06-13","close":41.23},{"date":"2025-06-16","close":42.08},{"date":"2025-06-17","close":41.87},{"date":"2025-06-18","close":42.04},{"date":"2025-06-20","close":40.76},{"date":"2025-06-23","close":40.71},{"date":"2025-06-24","close":42.83},{"date":"2025-06-25","close":42.59},{"date":"2025-06-26","close":44.23},{"date":"2025-06-27","close":45.14},{"date":"2025-06-30","close":45.11},{"date":"2025-07-01","close":45.51},{"date":"2025-07-02","close":45.14},{"date":"2025-07-03","close":46.37},{"date":"2025-07-07","close":46.55},{"date":"2025-07-08","close":46.6},{"date":"2025-07-09","close":46.88},{"date":"2025-07-10","close":45.09},{"date":"2025-07-11","close":42.03},{"date":"2025-07-14","close":42.57},{"date":"2025-07-15","close":42.9},{"date":"2025-07-16","close":42.57},{"date":"2025-07-17","close":43.92},{"date":"2025-07-18","close":45.37},{"date":"2025-07-21","close":44.92},{"date":"2025-07-22","close":46.03},{"date":"2025-07-23","close":47.1},{"date":"2025-07-24","close":46.79},{"date":"2025-07-25","close":47.89},{"date":"2025-07-28","close":48.38},{"date":"2025-07-29","close":47.19},{"date":"2025-07-30","close":46.17},{"date":"2025-07-31","close":43.81},{"date":"2025-08-01","close":41.82},{"date":"2025-08-04","close":44.15},{"date":"2025-08-05","close":44.0},{"date":"2025-08-06","close":43.76},{"date":"2025-08-07","close":41.6},{"date":"2025-08-08","close":40.42},{"date":"2025-08-11","close":38.82},{"date":"2025-08-12","close":39.25},{"date":"2025-08-13","close":41.53},{"date":"2025-08-14","close":40.95},{"date":"2025-08-15","close":44.28},{"date":"2025-08-18","close":45.35},{"date":"2025-08-19","close":44.27},{"date":"2025-08-20","close":43.7},{"date":"2025-08-21","close":44.18},{"date":"2025-08-22","close":45.18},{"date":"2025-08-25","close":45.23},{"date":"2025-08-26","close":43.77},{"date":"2025-08-27","close":47.26},{"date":"2025-08-28","close":49.025},{"date":"2025-08-29","close":48.02},{"date":"2025-09-02","close":47.69},{"date":"2025-09-03","close":46.91},{"date":"2025-09-04","close":43.46},{"date":"2025-09-05","close":45.73},{"date":"2025-09-08","close":47.89},{"date":"2025-09-09","close":48.17},{"date":"2025-09-10","close":49.01},{"date":"2025-09-11","close":49.74},{"date":"2025-09-12","close":50.3},{"date":"2025-09-15","close":50.09},{"date":"2025-09-16","close":50.31},{"date":"2025-09-17","close":50.43},{"date":"2025-09-18","close":50.04},{"date":"2025-09-19","close":50.2},{"date":"2025-09-22","close":49.48},{"date":"2025-09-23","close":48.84},{"date":"2025-09-24","close":47.23},{"date":"2025-09-25","close":46.72},{"date":"2025-09-26","close":47.47},{"date":"2025-09-29","close":46.85},{"date":"2025-09-30","close":45.08},{"date":"2025-10-01","close":44.11},{"date":"2025-10-02","close":46.49},{"date":"2025-10-03","close":46.91},{"date":"2025-10-06","close":47.13},{"date":"2025-10-07","close":46.15},{"date":"2025-10-08","close":47.34},{"date":"2025-10-09","close":46.86},{"date":"2025-10-10","close":44.61},{"date":"2025-10-13","close":44.19},{"date":"2025-10-14","close":44.76},{"date":"2025-10-15","close":43.645},{"date":"2025-10-16","close":48.27},{"date":"2025-10-17","close":45.31},{"date":"2025-10-20","close":47.1},{"date":"2025-10-21","close":49.51},{"date":"2025-10-22","close":48.09},{"date":"2025-10-23","close":48.12},{"date":"2025-10-24","close":48.53},{"date":"2025-10-27","close":48.51},{"date":"2025-10-28","close":48.21},{"date":"2025-10-29","close":48.03},{"date":"2025-10-30","close":47.48},{"date":"2025-10-31","close":48.75},{"date":"2025-11-03","close":51.04},{"date":"2025-11-04","close":46.5},{"date":"2025-11-05","close":45.83},{"date":"2025-11-06","close":45.56},{"date":"2025-11-07","close":45.55},{"date":"2025-11-10","close":46.19},{"date":"2025-11-11","close":46.53},{"date":"2025-11-12","close":46.45},{"date":"2025-11-13","close":43.97},{"date":"2025-11-14","close":44.33},{"date":"2025-11-17","close":42.64},{"date":"2025-11-18","close":44.27},{"date":"2025-11-19","close":43.4},{"date":"2025-11-20","close":42.51},{"date":"2025-11-21","close":41.49},{"date":"2025-11-24","close":41.45},{"date":"2025-11-25","close":41.24},{"date":"2025-11-26","close":40.57},{"date":"2025-11-28","close":41.06},{"date":"2025-12-01","close":41.15},{"date":"2025-12-02","close":43.37},{"date":"2025-12-03","close":37.83},{"date":"2025-12-04","close":37.51},{"date":"2025-12-05","close":37.35},{"date":"2025-12-08","close":39.07},{"date":"2025-12-09","close":39.02},{"date":"2025-12-10","close":40.5},{"date":"2025-12-11","close":40.7},{"date":"2025-12-12","close":39.52},{"date":"2025-12-15","close":38.59},{"date":"2025-12-16","close":38.1},{"date":"2025-12-17","close":37.87},{"date":"2025-12-18","close":38.07},{"date":"2025-12-19","close":38.0},{"date":"2025-12-22","close":38.38},{"date":"2025-12-23","close":37.57},{"date":"2025-12-24","close":37.48},{"date":"2025-12-26","close":37.84},{"date":"2025-12-29","close":38.22},{"date":"2025-12-30","close":38.16},{"date":"2025-12-31","close":37.53},{"date":"2026-01-02","close":36.18},{"date":"2026-01-05","close":37.51},{"date":"2026-01-06","close":36.74},{"date":"2026-01-07","close":36.76},{"date":"2026-01-08","close":35.55},{"date":"2026-01-09","close":35.39},{"date":"2026-01-12","close":35.66},{"date":"2026-01-13","close":35.85},{"date":"2026-01-14","close":36.16},{"date":"2026-01-15","close":34.75},{"date":"2026-01-16","close":34.14},{"date":"2026-01-20","close":33.04},{"date":"2026-01-21","close":33.15},{"date":"2026-01-22","close":37.4},{"date":"2026-01-23","close":36.38},{"date":"2026-01-26","close":38.17},{"date":"2026-01-27","close":37.32},{"date":"2026-01-28","close":37.225},{"date":"2026-01-29","close":35.5},{"date":"2026-01-30","close":34.98},{"date":"2026-02-02","close":35.35},{"date":"2026-02-03","close":32.84},{"date":"2026-02-04","close":32.54},{"date":"2026-02-05","close":30.61},{"date":"2026-02-06","close":32.13},{"date":"2026-02-09","close":32.46},{"date":"2026-02-10","close":31.55},{"date":"2026-02-11","close":30.02},{"date":"2026-02-12","close":29.58},{"date":"2026-02-13","close":29.55},{"date":"2026-02-17","close":28.42},{"date":"2026-02-18","close":28.98},{"date":"2026-02-19","close":28.74},{"date":"2026-02-20","close":26.39},{"date":"2026-02-23","close":24.03},{"date":"2026-02-24","close":24.93},{"date":"2026-02-25","close":25.97},{"date":"2026-02-26","close":27.89},{"date":"2026-02-27","close":26.3},{"date":"2026-03-02","close":26.19},{"date":"2026-03-03","close":26.7},{"date":"2026-03-04","close":25.05},{"date":"2026-03-05","close":25.37},{"date":"2026-03-06","close":24.91},{"date":"2026-03-09","close":24.58},{"date":"2026-03-10","close":23.19},{"date":"2026-03-11","close":23.16},{"date":"2026-03-12","close":22.82},{"date":"2026-03-13","close":22.69},{"date":"2026-03-16","close":22.57},{"date":"2026-03-17","close":22.88},{"date":"2026-03-18","close":22.63},{"date":"2026-03-19","close":22.89},{"date":"2026-03-20","close":22.25},{"date":"2026-03-23","close":22.27},{"date":"2026-03-24","close":20.66},{"date":"2026-03-25","close":20.67},{"date":"2026-03-26","close":21.25},{"date":"2026-03-27","close":20.35},{"date":"2026-03-30","close":20.8},{"date":"2026-03-31","close":21.64},{"date":"2026-04-01","close":21.98},{"date":"2026-04-02","close":22.57},{"date":"2026-04-06","close":22.76},{"date":"2026-04-07","close":23.15},{"date":"2026-04-08","close":21.34},{"date":"2026-04-09","close":19.67},{"date":"2026-04-10","close":19.42},{"date":"2026-04-13","close":20.03},{"date":"2026-04-14","close":20.08},{"date":"2026-04-15","close":21.76},{"date":"2026-04-16","close":21.83},{"date":"2026-04-17","close":21.42},{"date":"2026-04-20","close":21.66},{"date":"2026-04-21","close":22.15},{"date":"2026-04-22","close":22.36},{"date":"2026-04-23","close":20.66},{"date":"2026-04-24","close":21.51},{"date":"2026-04-27","close":21.45},{"date":"2026-04-28","close":22.44},{"date":"2026-04-29","close":21.91},{"date":"2026-04-30","close":22.14},{"date":"2026-05-01","close":24.05},{"date":"2026-05-04","close":24.59},{"date":"2026-05-05","close":24.84},{"date":"2026-05-06","close":24.29},{"date":"2026-05-07","close":25.92},{"date":"2026-05-08","close":25.98},{"date":"2026-05-11","close":25.64},{"date":"2026-05-12","close":23.08},{"date":"2026-05-13","close":22.05},{"date":"2026-05-14","close":22.6},{"date":"2026-05-15","close":23.66},{"date":"2026-05-18","close":25.09},{"date":"2026-05-19","close":25.46},{"date":"2026-05-20","close":26.7},{"date":"2026-05-21","close":25.62},{"date":"2026-05-22","close":26.73},{"date":"2026-05-26","close":26.77},{"date":"2026-05-27","close":26.52},{"date":"2026-05-28","close":27.93},{"date":"2026-05-29","close":31.05},{"date":"2026-06-01","close":33.79},{"date":"2026-06-02","close":31.82},{"date":"2026-06-03","close":30.93},{"date":"2026-06-04","close":30.84},{"date":"2026-06-05","close":31.12},{"date":"2026-06-08","close":31.08},{"date":"2026-06-09","close":30.3},{"date":"2026-06-10","close":28.51},{"date":"2026-06-11","close":28.4},{"date":"2026-06-12","close":27.79},{"date":"2026-06-15","close":28.31},{"date":"2026-06-16","close":27.81},{"date":"2026-06-17","close":26.47},{"date":"2026-06-18","close":26.56},{"date":"2026-06-22","close":25.83},{"date":"2026-06-23","close":27.0},{"date":"2026-06-24","close":28.27},{"date":"2026-06-25","close":27.49},{"date":"2026-06-26","close":29.07},{"date":"2026-06-29","close":29.85},{"date":"2026-06-30","close":30.53},{"date":"2026-07-01","close":31.53},{"date":"2026-07-02","close":32.07},{"date":"2026-07-06","close":32.85},{"date":"2026-07-07","close":32.59},{"date":"2026-07-08","close":31.74},{"date":"2026-07-09","close":33.86},{"date":"2026-07-10","close":32.42},{"date":"2026-07-13","close":33.47},{"date":"2026-07-14","close":32.98},{"date":"2026-07-15","close":32.83},{"date":"2026-07-16","close":31.755},{"date":"2026-07-17","close":32.72},{"date":"2026-07-20","close":34.07},{"date":"2026-07-21","close":32.85},{"date":"2026-07-22","close":31.35},{"date":"2026-07-23","close":30.22},{"date":"2026-07-24","close":31.28},{"date":"2026-07-27","close":32.88},{"date":"2026-07-28","close":32.965},{"date":"2026-07-29","close":34.03},{"date":"2026-07-30","close":33.72},{"date":"2026-07-31","close":34.51},{"date":"2026-08-03","close":35.585},{"date":"2026-08-04","close":36.48},{"date":"2026-08-05","close":36.16},{"date":"2026-08-06","close":35.68},{"date":"2026-08-07","close":38.97},{"date":"2026-08-10","close":40.73},{"date":"2026-08-11","close":42.11},{"date":"2026-08-12","close":40.81},{"date":"2026-08-13","close":43.35},{"date":"2026-08-14","close":42.62},{"date":"2026-08-17","close":40.52},{"date":"2026-08-18","close":41.5},{"date":"2026-08-19","close":42.6},{"date":"2026-08-20","close":42.08},{"date":"2026-08-21","close":41.67},{"date":"2026-08-24","close":42.03},{"date":"2026-08-25","close":41.66},{"date":"2026-08-26","close":41.31},{"date":"2026-08-27","close":44.81},{"date":"2026-08-28","close":44.87},{"date":"2026-08-31","close":46.54},{"date":"2026-09-01","close":45.09},{"date":"2026-09-02","close":49.59},{"date":"2026-09-03","close":49.31},{"date":"2026-09-04","close":49.83},{"date":"2026-09-08","close":47.15},{"date":"2026-09-09","close":46.33},{"date":"2026-09-10","close":47.3},{"date":"2026-09-11","close":46.99},{"date":"2026-09-14","close":49.25},{"date":"2026-09-15","close":49.1},{"date":"2026-09-16","close":48.77},{"date":"2026-09-17","close":50.27},{"date":"2026-09-18","close":49.23},{"date":"2026-09-21","close":49.79},{"date":"2026-09-22","close":48.82},{"date":"2026-09-23","close":49.01},{"date":"2026-09-24","close":48.62},{"date":"2026-09-25","close":46.845},{"date":"2026-09-28","close":46.21},{"date":"2026-09-29","close":46.71},{"date":"2026-09-30","close":47.25},{"date":"2026-10-01","close":49.95},{"date":"2026-10-02","close":49.78},{"date":"2026-10-05","close":51.5},{"date":"2026-10-06","close":51.63},{"date":"2026-10-07","close":51.99},{"date":"2026-10-08","close":53.56},{"date":"2026-10-09","close":55.09},{"date":"2026-10-12","close":56.01},{"date":"2026-10-13","close":51.95},{"date":"2026-10-14","close":53.16},{"date":"2026-10-15","close":55.94},{"date":"2026-10-16","close":52.76},{"date":"2026-10-19","close":53.29},{"date":"2026-10-20","close":55.0},{"date":"2026-10-21","close":55.45},{"date":"2026-10-22","close":54.53}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":54.53,"low_30d":44.22,"support":45.59,"high_30d":57.89,"change_1d":-1.7,"change_7d":3.4,"change_30d":16.0,"resistance":56.52,"position_in_range":75.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":6.65,"per":null,"quarter":"2024-Q2"},{"pbr":6.07,"per":null,"quarter":"2025-Q2"},{"pbr":5.65,"per":null,"quarter":"2025-Q3"},{"pbr":7.14,"per":null,"quarter":"2025-Q4"},{"pbr":4.4,"per":614.92,"quarter":"2026-Q1"},{"pbr":3.85,"per":null,"quarter":"2026-Q2"},{"pbr":4.02,"per":null,"quarter":"2026-Q3"},{"pbr":2.69,"per":null,"quarter":"2026-Q4"},{"pbr":1.71,"per":null,"quarter":"2027-Q1"},{"pbr":9.1,"per":null,"quarter":"현재"}],"timeline":[{"close":49.63,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":51.23,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":53.75,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":72.76,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":46.67,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":43.81,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null},{"close":48.75,"gap_pct":null,"quarter":"2026-Q3","ttm_eps":null,"fair_value":null},{"close":34.98,"gap_pct":null,"quarter":"2026-Q4","ttm_eps":null,"fair_value":null},{"close":22.14,"gap_pct":null,"quarter":"2027-Q1","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":4.69,"pbr_5y_low":1.71,"per_5y_avg":614.92,"per_5y_low":614.92,"current_pbr":9.1,"current_per":null,"pbr_5y_high":7.14,"per_5y_high":614.92,"pbr_5y_median":4.4,"per_5y_median":614.92,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":100.0,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["이동평균선 정배열 상승 추세"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SOFTWARE - INFRASTRUCTURE"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +1.4%"},"momentum":{"grade":"C","reason":"RSI 61"},"valuation":{"grade":"C","reason":"적자 (EPS -0, PBR 9.10x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -0.5%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":-0.29,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-0.5,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-3.11,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":0.68,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":85.81,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-5.14,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-2.49,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":6.65,"per":null,"close":49.63,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":6.07,"per":null,"close":51.23,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":5.65,"per":null,"close":53.75,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":7.14,"per":null,"close":72.76,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":4.4,"per":614.92,"close":46.67,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":3.85,"per":null,"close":43.81,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"},{"pbr":4.02,"per":null,"close":48.75,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q3"},{"pbr":2.69,"per":null,"close":34.98,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q4"},{"pbr":1.71,"per":null,"close":22.14,"ttm_eps":null,"fiscal_year":2027,"fiscal_quarter":"Q1"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2027Q1","quote_currency":"USD","latest_currency":["USD"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"9.1배"},{"label":"ROE","value":"-0.5%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":-0.03159391486222998,"pbr":null,"per":null,"roa":-0.0029152177061364396,"roe":-0.005046670537269439,"revenue":264158000.0,"market_cap":null,"net_income":-4972000.0,"fiscal_year":2027,"report_date":"2026-04-30","gross_margin":0.8580849340167627,"total_assets":1705533000.0,"total_equity":985204000.0,"profit_margin":-0.018822068610452835,"dividend_yield":0.0,"fiscal_quarter":"Q1","operating_income":-15749000.0,"operating_margin":-0.05961962159010895},{"eps":-0.01650229221585102,"pbr":4.13,"per":null,"roa":-0.0015074761413022342,"roe":-0.0026214634973573386,"revenue":260402000.0,"market_cap":4152067000.0,"net_income":-2597000.0,"fiscal_year":2026,"report_date":"2026-01-31","gross_margin":0.8656615540587246,"total_assets":1722747000.0,"total_equity":990668000.0,"profit_margin":-0.009973041681707514,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-5164000.0,"operating_margin":-0.0198308768749856},{"eps":-0.05258874485112939,"pbr":7.68,"per":null,"roa":-0.005268522108249158,"roe":-0.008969183333965526,"revenue":244353000.0,"market_cap":7578543000.0,"net_income":-8276000.0,"fiscal_year":2026,"report_date":"2025-10-31","gross_margin":0.8681374896154334,"total_assets":1570839000.0,"total_equity":922715000.0,"profit_margin":-0.033869033733983214,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-12356000.0,"operating_margin":-0.05056618907891452},{"eps":-0.058511015295939994,"pbr":null,"per":null,"roa":-0.0061460952471220215,"roe":-0.010626033551400899,"revenue":235960000.0,"market_cap":null,"net_income":-9208000.0,"fiscal_year":2026,"report_date":"2025-07-31","gross_margin":0.879195626377352,"total_assets":1498187000.0,"total_equity":866551000.0,"profit_margin":-0.03902356331581624,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-18351000.0,"operating_margin":-0.07777165621291744},{"eps":-0.22796293155319802,"pbr":null,"per":null,"roa":-0.024878813306611004,"roe":-0.044384371752363046,"revenue":214509000.0,"market_cap":null,"net_income":-35875000.0,"fiscal_year":2026,"report_date":"2025-04-30","gross_margin":0.8832916101422318,"total_assets":1441990000.0,"total_equity":808280000.0,"profit_margin":-0.1672424000857773,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-34610000.0,"operating_margin":-0.16134521162282237},{"eps":0.03688074856403516,"pbr":null,"per":null,"roa":0.004147897857657924,"roe":0.007480258638577462,"revenue":211431000.0,"market_cap":null,"net_income":5804000.0,"fiscal_year":2025,"report_date":"2025-01-31","gross_margin":0.8918370532230373,"total_assets":1399263000.0,"total_equity":775909000.0,"profit_margin":0.027451036035396892,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-19338000.0,"operating_margin":-0.09146246293116904},{"eps":0.1849311553168703,"pbr":null,"per":null,"roa":0.02323334975200357,"roe":0.040158409283777535,"revenue":196047000.0,"market_cap":null,"net_income":29103000.0,"fiscal_year":2025,"report_date":"2024-10-31","gross_margin":0.8871444092488026,"total_assets":1252639000.0,"total_equity":724705000.0,"profit_margin":0.14844909639015133,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-28732000.0,"operating_margin":-0.14655669303789398},{"eps":0.08204759225686113,"pbr":null,"per":null,"roa":0.009381934544439939,"roe":0.02008590020207237,"revenue":182584000.0,"market_cap":null,"net_income":12912000.0,"fiscal_year":2025,"report_date":"2024-07-31","gross_margin":0.882957980984095,"total_assets":1376262000.0,"total_equity":642839000.0,"profit_margin":0.07071813521447662,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-41005000.0,"operating_margin":-0.22458156245892302},{"eps":-0.3354862392585011,"pbr":null,"per":null,"roa":-0.041791670418355555,"roe":-0.09726842549234734,"revenue":169187000.0,"market_cap":null,"net_income":-55233000.0,"fiscal_year":2024,"report_date":"2023-07-31","gross_margin":0.8890222061978758,"total_assets":1321627000.0,"total_equity":567841000.0,"profit_margin":-0.326461252933145,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-53640000.0,"operating_margin":-0.31704563589401075},{"eps":-0.22393689766955294,"pbr":null,"per":null,"roa":-0.02790064802335094,"roe":-0.06586264740402772,"revenue":163779000.0,"market_cap":null,"net_income":-36868000.0,"fiscal_year":2024,"report_date":"2023-04-30","gross_margin":0.902374541302609,"total_assets":1321403000.0,"total_equity":559771000.0,"profit_margin":-0.22510822510822512,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-32976999.0,"operating_margin":-0.20135059439854927},{"eps":-1.7320548406654652,"pbr":null,"per":null,"roa":-0.23242230800328634,"roe":-0.5217256072905975,"revenue":149668000.0,"market_cap":null,"net_income":-285158000.0,"fiscal_year":2023,"report_date":"2023-01-31","gross_margin":0.8992169334794344,"total_assets":1226896000.0,"total_equity":546567000.0,"profit_margin":-1.905270331667424,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-40253000.0,"operating_margin":-0.26894860624849665},{"eps":-0.3041868242185964,"pbr":null,"per":null,"roa":-0.042116983959719745,"roe":-0.06390550968089355,"revenue":139581000.0,"market_cap":null,"net_income":-50080000.0,"fiscal_year":2023,"report_date":"2022-10-31","gross_margin":0.8947134638668587,"total_assets":1189069000.0,"total_equity":783657000.0,"profit_margin":-0.3587880872038458,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-54057000.0,"operating_margin":-0.38728050379349627}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":0.0759,"per":614.92,"date":"2025-04","close":46.67,"source":"reported"},{"eps":0.0759,"per":599.63,"date":"2025-05","close":45.51,"source":"reported"},{"eps":0.0759,"per":594.36,"date":"2025-06","close":45.11,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":602.97,"std":8.72,"count":3,"current":594.36,"lower_1sd":594.25,"upper_1sd":611.69},"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":"Gitlab Inc","phase":"above-fold","symbol_resolved":true}