{"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":"2026-10-23T10:02:39.530081+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-13.0,"direction":"higher_better","percentile":35},{"name":"영업이익 성장률","unit":"%","value":-62.1,"direction":"higher_better","percentile":16}],"summary":"매출 -13.0%","percentile":26},"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":61.6,"direction":null,"percentile":62},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":1.5,"direction":"higher_better","percentile":53}],"summary":"RSI 62","percentile":62},"valuation":{"grade":"C","metrics":[],"summary":"PER 23.06x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":1.18,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":6.19,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":19.58,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.78,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 1.2%","percentile":null},"financial_health":{"grade":"B","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.2,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":-0.29,"rating":"excellent","direction":"lower_better","percentile":95},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":5.7,"rating":"good","direction":"higher_better","percentile":76},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":1.8,"rating":"excellent","direction":"higher_better","percentile":90}],"summary":"유동비율 2.2x, 순차입금비율 -0.3x","percentile":88}},"signals":[],"summary":"UiPath, Inc.(PATH)은 Technology 섹터 US 시장 종목입니다, 시가총액 63.25억. 현재가 $13.95, 전일 대비 +1.8%, 30일 +1.5%. PER 23.1배 / ROE 1.2%. 기술적 시그널: MACD 골든크로스.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":0.0},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-0.11297174668555776,"grade":"B","trend":"상승","atr_14":0.5391642857142859,"rsi_14":61.62464985994397,"sma_20":13.135500000000002,"sma_60":14.480166666666666,"comment":"상승 추세, RSI 62","analysis":"RSI(14) 61.6로 강세 구간입니다. MACD(-0.11)가 시그널선(-0.26)을 상회합니다(골든크로스). SMA20 13, SMA60 14 — 혼조세입니다. 볼린저밴드 12~14 (현재 위치 97%).","bb_lower":12.261463959553156,"bb_upper":14.009536040446848,"macd_signal":-0.26435184987231336},"change_pct":1.68,"chart_data":[{"date":"2024-10-23","open":12.48,"high":12.5,"low":11.91,"close":12.06,"volume":12144500,"rsi_14":51.86,"sma_20":12.58,"sma_60":12.26,"sma_120":13.34},{"date":"2024-10-24","open":12.18,"high":12.58,"low":12.17,"close":12.48,"volume":5323000,"rsi_14":49.82,"sma_20":12.57,"sma_60":12.27,"sma_120":13.29},{"date":"2024-10-25","open":12.55,"high":12.59,"low":12.33,"close":12.35,"volume":4538000,"rsi_14":51.09,"sma_20":12.55,"sma_60":12.28,"sma_120":13.22},{"date":"2024-10-28","open":12.5,"high":12.59,"low":12.39,"close":12.48,"volume":5681500,"rsi_14":55.6,"sma_20":12.53,"sma_60":12.3,"sma_120":13.16},{"date":"2024-10-29","open":12.49,"high":12.76,"low":12.43,"close":12.7,"volume":4148200,"rsi_14":54.78,"sma_20":12.55,"sma_60":12.32,"sma_120":13.1},{"date":"2024-10-30","open":12.6,"high":12.98,"low":12.54,"close":12.61,"volume":4818200,"rsi_14":50.93,"sma_20":12.56,"sma_60":12.35,"sma_120":13.04},{"date":"2024-10-31","open":12.62,"high":12.74,"low":12.34,"close":12.36,"volume":4409800,"rsi_14":43.93,"sma_20":12.58,"sma_60":12.38,"sma_120":12.99},{"date":"2024-11-01","open":12.34,"high":12.66,"low":12.33,"close":12.57,"volume":4385200,"rsi_14":47.14,"sma_20":12.58,"sma_60":12.4,"sma_120":12.93},{"date":"2024-11-04","open":12.48,"high":12.53,"low":12.13,"close":12.32,"volume":5134100,"rsi_14":41.1,"sma_20":12.59,"sma_60":12.42,"sma_120":12.86},{"date":"2024-11-05","open":12.32,"high":12.57,"low":12.27,"close":12.54,"volume":5735600,"rsi_14":45.99,"sma_20":12.6,"sma_60":12.44,"sma_120":12.79},{"date":"2024-11-06","open":12.9,"high":13.16,"low":12.81,"close":13.15,"volume":10399800,"rsi_14":54.97,"sma_20":12.64,"sma_60":12.47,"sma_120":12.73},{"date":"2024-11-07","open":13.39,"high":13.43,"low":13.11,"close":13.38,"volume":8583100,"rsi_14":54.26,"sma_20":12.68,"sma_60":12.5,"sma_120":12.68},{"date":"2024-11-08","open":13.26,"high":13.27,"low":13.05,"close":13.17,"volume":4776900,"rsi_14":51.52,"sma_20":12.7,"sma_60":12.52,"sma_120":12.62},{"date":"2024-11-11","open":13.3,"high":14.06,"low":13.21,"close":13.89,"volume":12806500,"rsi_14":64.64,"sma_20":12.76,"sma_60":12.56,"sma_120":12.57},{"date":"2024-11-12","open":13.65,"high":13.98,"low":13.32,"close":13.36,"volume":5815300,"rsi_14":65.4,"sma_20":12.79,"sma_60":12.58,"sma_120":12.51},{"date":"2024-11-13","open":13.36,"high":14.05,"low":13.3,"close":13.53,"volume":8523700,"rsi_14":63.22,"sma_20":12.82,"sma_60":12.6,"sma_120":12.47},{"date":"2024-11-14","open":13.58,"high":13.6,"low":12.57,"close":12.64,"volume":11227200,"rsi_14":53.07,"sma_20":12.82,"sma_60":12.61,"sma_120":12.42},{"date":"2024-11-15","open":12.66,"high":12.66,"low":12.2,"close":12.37,"volume":10777700,"rsi_14":48.87,"sma_20":12.78,"sma_60":12.61,"sma_120":12.36},{"date":"2024-11-18","open":12.42,"high":12.58,"low":12.3,"close":12.52,"volume":5057700,"rsi_14":48.13,"sma_20":12.76,"sma_60":12.61,"sma_120":12.31},{"date":"2024-11-19","open":12.35,"high":12.79,"low":12.32,"close":12.76,"volume":6388500,"rsi_14":51.52,"sma_20":12.76,"sma_60":12.62,"sma_120":12.32},{"date":"2024-11-20","open":12.92,"high":13.03,"low":12.72,"close":12.87,"volume":9694500,"rsi_14":55.3,"sma_20":12.8,"sma_60":12.62,"sma_120":12.33},{"date":"2024-11-21","open":13.11,"high":13.76,"low":13.05,"close":13.68,"volume":11343500,"rsi_14":60.26,"sma_20":12.86,"sma_60":12.63,"sma_120":12.34},{"date":"2024-11-22","open":13.77,"high":14.65,"low":13.74,"close":14.24,"volume":13779000,"rsi_14":66.78,"sma_20":12.96,"sma_60":12.66,"sma_120":12.36},{"date":"2024-11-25","open":14.66,"high":14.9,"low":14.45,"close":14.5,"volume":11460247,"rsi_14":64.74,"sma_20":13.65,"sma_60":12.9,"sma_120":12.38},{"date":"2024-11-26","open":14.42,"high":14.5,"low":14.07,"close":14.18,"volume":6510798,"rsi_14":44.83,"sma_20":13.96,"sma_60":13.12,"sma_120":12.4},{"date":"2024-11-27","open":14.25,"high":14.36,"low":13.78,"close":14.09,"volume":5643697,"rsi_14":0.0,"sma_20":14.24,"sma_60":13.28,"sma_120":12.42},{"date":"2024-11-29","open":14.1,"high":14.26,"low":14.01,"close":14.21,"volume":4055586,"rsi_14":57.14,"sma_20":14.16,"sma_60":13.5,"sma_120":12.43},{"date":"2024-12-02","open":14.47,"high":14.85,"low":14.44,"close":14.52,"volume":9822088,"rsi_14":100.0,"sma_20":14.28,"sma_60":13.7,"sma_120":12.46},{"date":"2024-12-03","open":14.25,"high":14.56,"low":14.18,"close":14.38,"volume":7246219,"rsi_14":68.89,"sma_20":14.38,"sma_60":13.92,"sma_120":12.48},{"date":"2024-12-04","open":14.63,"high":15.67,"low":14.52,"close":15.33,"volume":15792255,"rsi_14":87.16,"sma_20":14.75,"sma_60":14.23,"sma_120":12.51},{"date":"2024-12-05","open":15.55,"high":15.61,"low":14.84,"close":14.95,"volume":26744011,"rsi_14":71.43,"sma_20":14.91,"sma_60":14.44,"sma_120":12.54},{"date":"2024-12-06","open":15.27,"high":15.34,"low":13.67,"close":14.81,"volume":28324071,"rsi_14":0.0,"sma_20":15.02,"sma_60":14.55,"sma_120":12.57},{"date":"2024-12-09","open":15.12,"high":15.93,"low":15.0,"close":15.5,"volume":21017541,"rsi_14":83.13,"sma_20":15.09,"sma_60":14.69,"sma_120":12.6},{"date":"2024-12-10","open":15.53,"high":15.87,"low":14.5,"close":14.71,"volume":13925151,"rsi_14":46.62,"sma_20":15.02,"sma_60":14.75,"sma_120":12.63},{"date":"2024-12-11","open":14.8,"high":14.86,"low":14.3,"close":14.64,"volume":9053380,"rsi_14":0.0,"sma_20":14.92,"sma_60":14.81,"sma_120":12.65},{"date":"2024-12-12","open":14.15,"high":14.48,"low":13.92,"close":14.23,"volume":8176894,"rsi_14":0.0,"sma_20":14.67,"sma_60":14.81,"sma_120":12.67},{"date":"2024-12-13","open":14.1,"high":14.14,"low":13.62,"close":14.01,"volume":8646474,"rsi_14":0.0,"sma_20":14.48,"sma_60":14.79,"sma_120":12.69},{"date":"2024-12-16","open":13.89,"high":14.28,"low":13.77,"close":14.06,"volume":8331342,"rsi_14":18.52,"sma_20":14.25,"sma_60":14.74,"sma_120":12.7},{"date":"2024-12-17","open":13.94,"high":14.1,"low":13.83,"close":13.91,"volume":5974661,"rsi_14":25.0,"sma_20":14.08,"sma_60":14.64,"sma_120":12.71},{"date":"2024-12-18","open":14.0,"high":14.01,"low":12.91,"close":12.97,"volume":9862990,"rsi_14":0.0,"sma_20":13.94,"sma_60":14.48,"sma_120":12.72},{"date":"2024-12-19","open":13.08,"high":13.21,"low":12.64,"close":12.74,"volume":10222892,"rsi_14":0.0,"sma_20":13.56,"sma_60":14.26,"sma_120":12.71},{"date":"2024-12-20","open":12.64,"high":13.29,"low":12.51,"close":13.25,"volume":14161409,"rsi_14":68.92,"sma_20":13.14,"sma_60":13.98,"sma_120":12.72},{"date":"2024-12-23","open":13.27,"high":13.3,"low":12.92,"close":13.05,"volume":6044332,"rsi_14":71.83,"sma_20":12.99,"sma_60":13.76,"sma_120":12.72},{"date":"2024-12-24","open":13.12,"high":13.14,"low":12.89,"close":13.13,"volume":2583517,"rsi_14":28.57,"sma_20":13.05,"sma_60":13.58,"sma_120":12.72},{"date":"2024-12-26","open":13.05,"high":13.28,"low":12.98,"close":13.18,"volume":4709406,"rsi_14":100.0,"sma_20":13.13,"sma_60":13.43,"sma_120":12.72},{"date":"2024-12-27","open":13.18,"high":13.24,"low":12.73,"close":12.88,"volume":6843550,"rsi_14":14.29,"sma_20":13.12,"sma_60":13.32,"sma_120":12.73},{"date":"2024-12-30","open":12.73,"high":12.8,"low":12.48,"close":12.74,"volume":6074140,"rsi_14":0.0,"sma_20":13.04,"sma_60":13.18,"sma_120":12.73},{"date":"2024-12-31","open":12.8,"high":12.84,"low":12.53,"close":12.71,"volume":5019394,"rsi_14":0.0,"sma_20":12.9,"sma_60":13.03,"sma_120":12.74},{"date":"2025-01-02","open":12.96,"high":13.05,"low":12.72,"close":12.93,"volume":5678779,"rsi_14":88.0,"sma_20":12.8,"sma_60":12.97,"sma_120":12.74},{"date":"2025-01-03","open":12.93,"high":13.28,"low":12.79,"close":13.28,"volume":6630745,"rsi_14":100.0,"sma_20":12.99,"sma_60":13.0,"sma_120":12.75},{"date":"2025-01-06","open":13.98,"high":14.59,"low":13.66,"close":13.81,"volume":17191362,"rsi_14":100.0,"sma_20":13.36,"sma_60":13.08,"sma_120":12.75},{"date":"2025-01-07","open":14.06,"high":14.1,"low":13.13,"close":13.2,"volume":9989292,"rsi_14":46.49,"sma_20":13.44,"sma_60":13.09,"sma_120":12.76},{"date":"2025-01-08","open":13.1,"high":13.54,"low":12.92,"close":13.43,"volume":8690686,"rsi_14":27.38,"sma_20":13.46,"sma_60":13.13,"sma_120":12.77},{"date":"2025-01-10","open":13.1,"high":13.16,"low":12.75,"close":12.97,"volume":8808321,"rsi_14":33.33,"sma_20":13.42,"sma_60":13.12,"sma_120":12.78},{"date":"2025-01-13","open":12.81,"high":12.89,"low":12.62,"close":12.83,"volume":6903041,"rsi_14":0.0,"sma_20":13.06,"sma_60":13.12,"sma_120":12.78},{"date":"2025-01-14","open":12.96,"high":13.34,"low":12.94,"close":13.28,"volume":6944879,"rsi_14":76.27,"sma_20":13.03,"sma_60":13.18,"sma_120":12.79},{"date":"2025-01-15","open":13.66,"high":13.73,"low":13.29,"close":13.37,"volume":6796173,"rsi_14":100.0,"sma_20":13.18,"sma_60":13.25,"sma_120":12.8},{"date":"2025-01-16","open":13.45,"high":13.54,"low":13.17,"close":13.35,"volume":8252908,"rsi_14":81.82,"sma_20":13.34,"sma_60":13.28,"sma_120":12.81},{"date":"2025-01-17","open":13.53,"high":13.55,"low":12.99,"close":13.02,"volume":6116952,"rsi_14":0.0,"sma_20":13.32,"sma_60":13.28,"sma_120":12.82},{"date":"2025-01-21","open":13.14,"high":13.5,"low":13.11,"close":13.33,"volume":6522381,"rsi_14":48.44,"sma_20":13.24,"sma_60":13.22,"sma_120":12.83},{"date":"2025-01-22","open":13.3,"high":13.57,"low":13.13,"close":13.45,"volume":8826937,"rsi_14":100.0,"sma_20":13.28,"sma_60":13.22,"sma_120":12.84},{"date":"2025-01-23","open":13.35,"high":13.81,"low":13.3,"close":13.79,"volume":5664559,"rsi_14":100.0,"sma_20":13.53,"sma_60":13.28,"sma_120":12.85},{"date":"2025-01-24","open":13.85,"high":14.08,"low":13.79,"close":13.92,"volume":6222993,"rsi_14":100.0,"sma_20":13.73,"sma_60":13.4,"sma_120":12.87},{"date":"2025-01-27","open":13.65,"high":14.33,"low":13.56,"close":13.76,"volume":12020306,"rsi_14":44.83,"sma_20":13.82,"sma_60":13.48,"sma_120":12.89},{"date":"2025-01-28","open":13.98,"high":15.34,"low":13.7,"close":15.19,"volume":18161690,"rsi_14":89.94,"sma_20":14.31,"sma_60":13.7,"sma_120":12.92},{"date":"2025-01-29","open":15.0,"high":15.05,"low":13.99,"close":14.4,"volume":14003003,"rsi_14":64.41,"sma_20":14.48,"sma_60":13.82,"sma_120":12.95},{"date":"2025-01-30","open":14.36,"high":14.9,"low":14.31,"close":14.58,"volume":11324438,"rsi_14":18.56,"sma_20":14.7,"sma_60":13.98,"sma_120":12.98},{"date":"2025-01-31","open":14.91,"high":15.07,"low":14.12,"close":14.22,"volume":9187473,"rsi_14":33.33,"sma_20":14.4,"sma_60":14.11,"sma_120":13.01},{"date":"2025-02-03","open":13.72,"high":14.41,"low":13.68,"close":14.21,"volume":6372792,"rsi_14":0.0,"sma_20":14.32,"sma_60":14.2,"sma_120":13.03},{"date":"2025-02-04","open":14.39,"high":14.65,"low":14.26,"close":14.43,"volume":6661114,"rsi_14":95.65,"sma_20":14.29,"sma_60":14.3,"sma_120":13.06},{"date":"2025-02-05","open":14.45,"high":14.9,"low":14.45,"close":14.88,"volume":7823678,"rsi_14":100.0,"sma_20":14.52,"sma_60":14.42,"sma_120":13.09},{"date":"2025-02-06","open":14.99,"high":15.0,"low":14.19,"close":14.29,"volume":6621765,"rsi_14":43.27,"sma_20":14.54,"sma_60":14.47,"sma_120":13.11},{"date":"2025-02-07","open":14.46,"high":14.68,"low":13.9,"close":13.96,"volume":8467045,"rsi_14":0.0,"sma_20":14.44,"sma_60":14.49,"sma_120":13.13},{"date":"2025-02-10","open":14.24,"high":14.62,"low":14.19,"close":14.23,"volume":7257465,"rsi_14":45.0,"sma_20":14.32,"sma_60":14.41,"sma_120":13.15},{"date":"2025-02-11","open":14.06,"high":14.18,"low":13.83,"close":13.98,"volume":8637659,"rsi_14":51.92,"sma_20":14.14,"sma_60":14.35,"sma_120":13.17},{"date":"2025-02-12","open":13.74,"high":14.22,"low":13.61,"close":14.12,"volume":5987313,"rsi_14":35.9,"sma_20":14.07,"sma_60":14.29,"sma_120":13.18},{"date":"2025-02-13","open":14.25,"high":15.4,"low":13.97,"close":15.14,"volume":11063066,"rsi_14":100.0,"sma_20":14.43,"sma_60":14.37,"sma_120":13.21},{"date":"2025-02-14","open":15.28,"high":15.3,"low":14.71,"close":14.93,"volume":7500723,"rsi_14":82.93,"sma_20":14.76,"sma_60":14.44,"sma_120":13.23},{"date":"2025-02-18","open":15.06,"high":15.06,"low":14.58,"close":14.9,"volume":8618210,"rsi_14":0.0,"sma_20":14.98,"sma_60":14.47,"sma_120":13.25},{"date":"2025-02-19","open":14.77,"high":14.86,"low":14.35,"close":14.38,"volume":6921331,"rsi_14":0.0,"sma_20":14.94,"sma_60":14.46,"sma_120":13.27},{"date":"2025-02-20","open":14.38,"high":14.41,"low":13.83,"close":14.17,"volume":7075508,"rsi_14":0.0,"sma_20":14.46,"sma_60":14.45,"sma_120":13.28},{"date":"2025-02-21","open":14.3,"high":14.38,"low":13.3,"close":13.43,"volume":8793454,"rsi_14":0.0,"sma_20":14.39,"sma_60":14.44,"sma_120":13.28},{"date":"2025-02-24","open":13.48,"high":13.56,"low":12.9,"close":13.24,"volume":7148531,"rsi_14":0.0,"sma_20":13.92,"sma_60":14.35,"sma_120":13.29},{"date":"2025-02-25","open":12.99,"high":13.12,"low":12.37,"close":12.63,"volume":11177104,"rsi_14":0.0,"sma_20":13.51,"sma_60":14.25,"sma_120":13.29},{"date":"2025-02-26","open":12.87,"high":13.05,"low":12.65,"close":12.73,"volume":6432620,"rsi_14":14.08,"sma_20":13.05,"sma_60":14.08,"sma_120":13.29},{"date":"2025-02-27","open":12.87,"high":13.04,"low":12.27,"close":12.3,"volume":7859289,"rsi_14":18.87,"sma_20":12.8,"sma_60":13.84,"sma_120":13.28},{"date":"2025-02-28","open":12.15,"high":12.43,"low":12.03,"close":12.3,"volume":8248103,"rsi_14":0.0,"sma_20":12.53,"sma_60":13.53,"sma_120":13.28},{"date":"2025-03-03","open":12.43,"high":12.61,"low":11.72,"close":11.76,"volume":8564229,"rsi_14":0.0,"sma_20":12.38,"sma_60":13.21,"sma_120":13.28},{"date":"2025-03-04","open":11.61,"high":12.06,"low":11.38,"close":11.79,"volume":13345080,"rsi_14":5.26,"sma_20":12.09,"sma_60":12.88,"sma_120":13.27},{"date":"2025-03-05","open":11.87,"high":12.18,"low":11.79,"close":12.07,"volume":7930606,"rsi_14":100.0,"sma_20":11.92,"sma_60":12.6,"sma_120":13.28},{"date":"2025-03-06","open":11.78,"high":12.14,"low":11.63,"close":11.75,"volume":8654460,"rsi_14":46.67,"sma_20":11.88,"sma_60":12.4,"sma_120":13.27},{"date":"2025-03-07","open":11.62,"high":12.37,"low":11.58,"close":12.31,"volume":16493185,"rsi_14":63.64,"sma_20":11.9,"sma_60":12.22,"sma_120":13.28},{"date":"2025-03-10","open":11.99,"high":12.6,"low":11.98,"close":12.11,"volume":17284161,"rsi_14":73.68,"sma_20":12.04,"sma_60":12.15,"sma_120":13.27},{"date":"2025-03-11","open":11.96,"high":12.18,"low":11.5,"close":11.74,"volume":15402987,"rsi_14":0.0,"sma_20":12.07,"sma_60":12.08,"sma_120":13.27},{"date":"2025-03-12","open":11.93,"high":12.19,"low":11.61,"close":11.83,"volume":22922309,"rsi_14":19.57,"sma_20":12.02,"sma_60":11.99,"sma_120":13.26},{"date":"2025-03-13","open":9.8,"high":10.33,"low":9.5,"close":9.97,"volume":49500343,"rsi_14":4.62,"sma_20":11.78,"sma_60":11.91,"sma_120":13.24},{"date":"2025-03-14","open":10.12,"high":10.88,"low":10.09,"close":10.88,"volume":26745260,"rsi_14":32.85,"sma_20":11.11,"sma_60":11.69,"sma_120":13.23},{"date":"2025-03-17","open":10.79,"high":11.08,"low":10.72,"close":10.78,"volume":14855463,"rsi_14":90.1,"sma_20":10.79,"sma_60":11.58,"sma_120":13.22},{"date":"2025-03-18","open":10.64,"high":10.98,"low":10.63,"close":10.75,"volume":16445460,"rsi_14":0.0,"sma_20":10.61,"sma_60":11.44,"sma_120":13.2},{"date":"2025-03-19","open":10.8,"high":11.0,"low":10.62,"close":10.8,"volume":11265738,"rsi_14":62.5,"sma_20":10.8,"sma_60":11.31,"sma_120":13.18},{"date":"2025-03-20","open":10.8,"high":11.18,"low":10.73,"close":10.82,"volume":11237396,"rsi_14":100.0,"sma_20":10.78,"sma_60":11.16,"sma_120":13.17},{"date":"2025-03-21","open":10.67,"high":10.82,"low":10.52,"close":10.81,"volume":11484073,"rsi_14":66.67,"sma_20":10.79,"sma_60":11.0,"sma_120":13.15},{"date":"2025-03-24","open":10.98,"high":11.21,"low":10.82,"close":11.21,"volume":8619073,"rsi_14":97.56,"sma_20":10.83,"sma_60":10.88,"sma_120":13.14},{"date":"2025-03-25","open":11.26,"high":11.41,"low":11.22,"close":11.34,"volume":6520256,"rsi_14":100.0,"sma_20":11.14,"sma_60":10.86,"sma_120":13.13},{"date":"2025-03-26","open":11.31,"high":11.4,"low":11.07,"close":11.22,"volume":7971408,"rsi_14":52.0,"sma_20":11.26,"sma_60":10.96,"sma_120":13.12},{"date":"2025-03-27","open":11.2,"high":11.2,"low":10.77,"close":10.87,"volume":8000051,"rsi_14":0.0,"sma_20":11.13,"sma_60":10.96,"sma_120":13.1},{"date":"2025-03-28","open":10.8,"high":10.99,"low":10.46,"close":10.69,"volume":8165636,"rsi_14":0.0,"sma_20":11.1,"sma_60":10.96,"sma_120":13.09},{"date":"2025-03-31","open":10.36,"high":10.45,"low":10.13,"close":10.3,"volume":12931367,"rsi_14":0.0,"sma_20":10.87,"sma_60":10.95,"sma_120":13.07},{"date":"2025-04-01","open":10.42,"high":10.59,"low":10.18,"close":10.5,"volume":9937393,"rsi_14":33.9,"sma_20":10.59,"sma_60":10.9,"sma_120":13.06},{"date":"2025-04-02","open":10.29,"high":10.88,"low":10.29,"close":10.82,"volume":8569076,"rsi_14":100.0,"sma_20":10.55,"sma_60":10.86,"sma_120":13.05},{"date":"2025-04-03","open":10.2,"high":10.35,"low":9.9,"close":10.26,"volume":16090516,"rsi_14":36.36,"sma_20":10.55,"sma_60":10.86,"sma_120":13.03},{"date":"2025-04-04","open":9.92,"high":10.21,"low":9.57,"close":10.04,"volume":21041060,"rsi_14":0.0,"sma_20":10.5,"sma_60":10.76,"sma_120":13.01},{"date":"2025-04-07","open":9.43,"high":10.72,"low":9.38,"close":9.79,"volume":28733977,"rsi_14":0.0,"sma_20":10.3,"sma_60":10.61,"sma_120":12.99},{"date":"2025-04-08","open":10.16,"high":10.36,"low":9.77,"close":9.87,"volume":19724966,"rsi_14":24.24,"sma_20":10.0,"sma_60":10.44,"sma_120":12.96},{"date":"2025-04-09","open":9.89,"high":11.23,"low":9.88,"close":11.08,"volume":17428850,"rsi_14":100.0,"sma_20":10.27,"sma_60":10.36,"sma_120":12.95},{"date":"2025-04-10","open":10.89,"high":10.95,"low":10.3,"close":10.63,"volume":19210152,"rsi_14":72.89,"sma_20":10.56,"sma_60":10.37,"sma_120":12.93},{"date":"2025-04-11","open":10.66,"high":10.96,"low":10.45,"close":10.87,"volume":18596197,"rsi_14":34.78,"sma_20":10.85,"sma_60":10.43,"sma_120":12.91},{"date":"2025-04-14","open":11.0,"high":11.17,"low":10.62,"close":10.71,"volume":14641190,"rsi_14":60.0,"sma_20":10.78,"sma_60":10.44,"sma_120":12.89},{"date":"2025-04-15","open":10.65,"high":10.81,"low":10.51,"close":10.58,"volume":37979112,"rsi_14":0.0,"sma_20":10.71,"sma_60":10.43,"sma_120":12.87},{"date":"2025-04-16","open":10.48,"high":10.73,"low":10.22,"close":10.38,"volume":17048376,"rsi_14":0.0,"sma_20":10.55,"sma_60":10.46,"sma_120":12.85},{"date":"2025-04-17","open":10.34,"high":10.54,"low":10.34,"close":10.45,"volume":11977553,"rsi_14":25.93,"sma_20":10.46,"sma_60":10.52,"sma_120":12.84},{"date":"2025-04-21","open":10.28,"high":10.45,"low":10.11,"close":10.21,"volume":16522973,"rsi_14":22.58,"sma_20":10.35,"sma_60":10.56,"sma_120":12.82},{"date":"2025-04-22","open":10.34,"high":10.52,"low":10.28,"close":10.47,"volume":8940916,"rsi_14":52.0,"sma_20":10.36,"sma_60":10.6,"sma_120":12.81},{"date":"2025-04-23","open":10.85,"high":11.07,"low":10.76,"close":10.87,"volume":11013877,"rsi_14":100.0,"sma_20":10.53,"sma_60":10.57,"sma_120":12.79},{"date":"2025-04-24","open":11.0,"high":11.48,"low":10.96,"close":11.32,"volume":16347927,"rsi_14":100.0,"sma_20":10.91,"sma_60":10.64,"sma_120":12.78},{"date":"2025-04-25","open":11.25,"high":11.67,"low":11.19,"close":11.59,"volume":10862763,"rsi_14":100.0,"sma_20":11.28,"sma_60":10.73,"sma_120":12.77},{"date":"2025-04-28","open":11.64,"high":11.79,"low":11.44,"close":11.6,"volume":8910925,"rsi_14":100.0,"sma_20":11.51,"sma_60":10.84,"sma_120":12.77},{"date":"2025-04-29","open":11.76,"high":11.9,"low":11.66,"close":11.82,"volume":8684001,"rsi_14":100.0,"sma_20":11.67,"sma_60":11.0,"sma_120":12.76},{"date":"2025-04-30","open":11.54,"high":11.96,"low":11.46,"close":11.94,"volume":12225579,"rsi_14":100.0,"sma_20":11.8,"sma_60":11.18,"sma_120":12.76},{"date":"2025-05-01","open":12.01,"high":12.07,"low":11.83,"close":11.88,"volume":11389408,"rsi_14":66.67,"sma_20":11.88,"sma_60":11.35,"sma_120":12.75},{"date":"2025-05-02","open":12.0,"high":12.06,"low":11.87,"close":11.97,"volume":6653737,"rsi_14":60.0,"sma_20":11.93,"sma_60":11.55,"sma_120":12.74},{"date":"2025-05-05","open":11.86,"high":12.12,"low":11.76,"close":11.77,"volume":9595556,"rsi_14":31.03,"sma_20":11.87,"sma_60":11.68,"sma_120":12.73},{"date":"2025-05-06","open":11.63,"high":12.03,"low":11.63,"close":11.82,"volume":9393182,"rsi_14":20.0,"sma_20":11.85,"sma_60":11.77,"sma_120":12.72},{"date":"2025-05-07","open":11.87,"high":12.14,"low":11.75,"close":12.1,"volume":6809303,"rsi_14":100.0,"sma_20":11.9,"sma_60":11.84,"sma_120":12.7},{"date":"2025-05-08","open":12.09,"high":12.51,"low":12.04,"close":12.44,"volume":7378734,"rsi_14":100.0,"sma_20":12.13,"sma_60":11.94,"sma_120":12.69},{"date":"2025-05-09","open":12.5,"high":12.6,"low":12.35,"close":12.5,"volume":5503655,"rsi_14":100.0,"sma_20":12.36,"sma_60":12.04,"sma_120":12.69},{"date":"2025-05-12","open":12.93,"high":13.09,"low":12.77,"close":13.09,"volume":7729514,"rsi_14":100.0,"sma_20":12.69,"sma_60":12.18,"sma_120":12.69},{"date":"2025-05-13","open":13.08,"high":13.35,"low":13.03,"close":13.26,"volume":6531763,"rsi_14":100.0,"sma_20":12.97,"sma_60":12.34,"sma_120":12.7},{"date":"2025-05-14","open":13.19,"high":13.25,"low":13.02,"close":13.21,"volume":7426092,"rsi_14":77.27,"sma_20":13.19,"sma_60":12.49,"sma_120":12.7},{"date":"2025-05-15","open":13.0,"high":13.21,"low":12.88,"close":13.07,"volume":4961182,"rsi_14":0.0,"sma_20":13.18,"sma_60":12.63,"sma_120":12.7},{"date":"2025-05-16","open":13.04,"high":13.13,"low":12.9,"close":12.92,"volume":8884354,"rsi_14":0.0,"sma_20":13.06,"sma_60":12.76,"sma_120":12.7},{"date":"2025-05-19","open":12.64,"high":12.76,"low":12.56,"close":12.59,"volume":6044800,"rsi_14":0.0,"sma_20":12.85,"sma_60":12.83,"sma_120":12.7},{"date":"2025-05-20","open":12.58,"high":12.6,"low":12.36,"close":12.44,"volume":9890066,"rsi_14":0.0,"sma_20":12.72,"sma_60":12.86,"sma_120":12.68},{"date":"2025-05-21","open":12.3,"high":12.48,"low":12.12,"close":12.2,"volume":12093915,"rsi_14":0.0,"sma_20":12.6,"sma_60":12.85,"sma_120":12.66},{"date":"2025-05-22","open":12.25,"high":12.44,"low":12.12,"close":12.34,"volume":13123916,"rsi_14":36.84,"sma_20":12.39,"sma_60":12.82,"sma_120":12.65},{"date":"2025-05-23","open":12.11,"high":12.55,"low":12.09,"close":12.37,"volume":9261425,"rsi_14":100.0,"sma_20":12.32,"sma_60":12.76,"sma_120":12.63},{"date":"2025-05-27","open":12.6,"high":12.7,"low":12.47,"close":12.67,"volume":9175156,"rsi_14":100.0,"sma_20":12.33,"sma_60":12.67,"sma_120":12.62},{"date":"2025-05-28","open":12.6,"high":13.03,"low":12.6,"close":12.94,"volume":12938338,"rsi_14":100.0,"sma_20":12.5,"sma_60":12.61,"sma_120":12.61},{"date":"2025-05-29","open":13.16,"high":13.16,"low":12.73,"close":12.94,"volume":27435909,"rsi_14":100.0,"sma_20":12.7,"sma_60":12.59,"sma_120":12.59},{"date":"2025-05-30","open":14.86,"high":14.99,"low":12.91,"close":13.31,"volume":47394650,"rsi_14":100.0,"sma_20":13.07,"sma_60":12.65,"sma_120":12.58},{"date":"2025-06-02","open":13.29,"high":13.5,"low":12.42,"close":12.49,"volume":25768899,"rsi_14":31.09,"sma_20":13.05,"sma_60":12.65,"sma_120":12.56},{"date":"2025-06-03","open":12.59,"high":13.08,"low":12.52,"close":13.05,"volume":18182082,"rsi_14":40.58,"sma_20":12.93,"sma_60":12.73,"sma_120":12.54},{"date":"2025-06-04","open":13.04,"high":13.12,"low":12.83,"close":13.05,"volume":10939262,"rsi_14":100.0,"sma_20":12.88,"sma_60":12.82,"sma_120":12.52},{"date":"2025-06-05","open":13.12,"high":13.4,"low":13.09,"close":13.26,"volume":12295308,"rsi_14":100.0,"sma_20":13.12,"sma_60":12.92,"sma_120":12.51},{"date":"2025-06-06","open":13.29,"high":13.39,"low":12.98,"close":13.21,"volume":10323890,"rsi_14":80.77,"sma_20":13.18,"sma_60":13.01,"sma_120":12.5},{"date":"2025-06-09","open":13.18,"high":13.18,"low":13.03,"close":13.11,"volume":8346892,"rsi_14":0.0,"sma_20":13.19,"sma_60":13.05,"sma_120":12.49},{"date":"2025-06-10","open":13.11,"high":13.49,"low":13.07,"close":13.22,"volume":10644660,"rsi_14":52.38,"sma_20":13.18,"sma_60":13.08,"sma_120":12.48},{"date":"2025-06-11","open":13.22,"high":13.22,"low":12.9,"close":12.97,"volume":8513203,"rsi_14":30.56,"sma_20":13.13,"sma_60":13.08,"sma_120":12.47},{"date":"2025-06-12","open":12.86,"high":12.95,"low":12.64,"close":12.66,"volume":7421457,"rsi_14":0.0,"sma_20":13.08,"sma_60":13.05,"sma_120":12.46},{"date":"2025-06-13","open":12.4,"high":12.55,"low":12.22,"close":12.24,"volume":9251246,"rsi_14":0.0,"sma_20":12.89,"sma_60":13.02,"sma_120":12.46},{"date":"2025-06-16","open":12.25,"high":12.49,"low":12.16,"close":12.48,"volume":12285389,"rsi_14":36.36,"sma_20":12.58,"sma_60":12.96,"sma_120":12.45},{"date":"2025-06-17","open":12.41,"high":12.59,"low":12.34,"close":12.42,"volume":7554470,"rsi_14":80.0,"sma_20":12.44,"sma_60":12.89,"sma_120":12.45},{"date":"2025-06-18","open":12.42,"high":12.44,"low":12.22,"close":12.37,"volume":8000528,"rsi_14":0.0,"sma_20":12.39,"sma_60":12.81,"sma_120":12.44},{"date":"2025-06-20","open":12.4,"high":12.49,"low":12.04,"close":12.18,"volume":8156391,"rsi_14":0.0,"sma_20":12.41,"sma_60":12.7,"sma_120":12.43},{"date":"2025-06-23","open":12.1,"high":12.3,"low":11.83,"close":12.23,"volume":6601383,"rsi_14":20.83,"sma_20":12.31,"sma_60":12.59,"sma_120":12.43},{"date":"2025-06-24","open":12.43,"high":12.61,"low":12.4,"close":12.51,"volume":7041979,"rsi_14":100.0,"sma_20":12.26,"sma_60":12.48,"sma_120":12.42},{"date":"2025-06-25","open":12.6,"high":12.65,"low":12.36,"close":12.47,"volume":4796287,"rsi_14":87.5,"sma_20":12.33,"sma_60":12.42,"sma_120":12.42},{"date":"2025-06-26","open":12.51,"high":12.84,"low":12.25,"close":12.77,"volume":6964027,"rsi_14":88.24,"sma_20":12.59,"sma_60":12.42,"sma_120":12.42},{"date":"2025-06-27","open":12.77,"high":12.87,"low":12.54,"close":12.73,"volume":16074140,"rsi_14":88.24,"sma_20":12.67,"sma_60":12.46,"sma_120":12.42},{"date":"2025-06-30","open":12.8,"high":12.87,"low":12.66,"close":12.8,"volume":8496735,"rsi_14":63.64,"sma_20":12.77,"sma_60":12.5,"sma_120":12.42},{"date":"2025-07-01","open":12.75,"high":12.95,"low":12.63,"close":12.69,"volume":9669977,"rsi_14":38.89,"sma_20":12.74,"sma_60":12.54,"sma_120":12.41},{"date":"2025-07-02","open":12.59,"high":12.87,"low":12.4,"close":12.85,"volume":8327190,"rsi_14":59.26,"sma_20":12.78,"sma_60":12.6,"sma_120":12.4},{"date":"2025-07-03","open":12.88,"high":13.49,"low":12.87,"close":13.29,"volume":6853764,"rsi_14":100.0,"sma_20":12.96,"sma_60":12.73,"sma_120":12.4},{"date":"2025-07-07","open":13.17,"high":13.28,"low":12.96,"close":13.16,"volume":6062757,"rsi_14":77.19,"sma_20":13.11,"sma_60":12.82,"sma_120":12.4},{"date":"2025-07-08","open":13.23,"high":13.49,"low":13.13,"close":13.22,"volume":7186897,"rsi_14":31.58,"sma_20":13.22,"sma_60":12.91,"sma_120":12.41},{"date":"2025-07-09","open":13.25,"high":13.4,"low":13.06,"close":13.33,"volume":5217402,"rsi_14":100.0,"sma_20":13.24,"sma_60":12.99,"sma_120":12.41},{"date":"2025-07-10","open":13.4,"high":13.4,"low":12.85,"close":12.89,"volume":6123439,"rsi_14":20.0,"sma_20":13.14,"sma_60":13.01,"sma_120":12.4},{"date":"2025-07-11","open":12.79,"high":12.82,"low":12.34,"close":12.35,"volume":5904313,"rsi_14":0.0,"sma_20":13.1,"sma_60":13.0,"sma_120":12.39},{"date":"2025-07-14","open":12.3,"high":12.6,"low":12.24,"close":12.48,"volume":9715399,"rsi_14":19.4,"sma_20":12.79,"sma_60":12.96,"sma_120":12.39},{"date":"2025-07-15","open":12.54,"high":12.6,"low":12.37,"close":12.38,"volume":18037891,"rsi_14":56.52,"sma_20":12.53,"sma_60":12.92,"sma_120":12.38},{"date":"2025-07-16","open":12.43,"high":12.5,"low":12.25,"close":12.4,"volume":7422442,"rsi_14":16.67,"sma_20":12.41,"sma_60":12.88,"sma_120":12.37},{"date":"2025-07-17","open":12.45,"high":12.53,"low":12.33,"close":12.33,"volume":13645147,"rsi_14":22.22,"sma_20":12.41,"sma_60":12.79,"sma_120":12.36},{"date":"2025-07-18","open":12.45,"high":12.59,"low":12.3,"close":12.59,"volume":16542162,"rsi_14":78.79,"sma_20":12.38,"sma_60":12.7,"sma_120":12.35},{"date":"2025-07-21","open":12.63,"high":12.82,"low":12.35,"close":12.45,"volume":24456568,"rsi_14":65.0,"sma_20":12.44,"sma_60":12.62,"sma_120":12.34},{"date":"2025-07-22","open":12.54,"high":12.72,"low":12.36,"close":12.59,"volume":23919258,"rsi_14":50.0,"sma_20":12.48,"sma_60":12.53,"sma_120":12.32},{"date":"2025-07-23","open":12.66,"high":12.67,"low":12.47,"close":12.62,"volume":14496797,"rsi_14":100.0,"sma_20":12.54,"sma_60":12.47,"sma_120":12.3},{"date":"2025-07-24","open":12.6,"high":12.65,"low":12.2,"close":12.32,"volume":12793093,"rsi_14":9.09,"sma_20":12.55,"sma_60":12.47,"sma_120":12.28},{"date":"2025-07-25","open":12.23,"high":12.38,"low":12.15,"close":12.18,"volume":19081052,"rsi_14":0.0,"sma_20":12.49,"sma_60":12.46,"sma_120":12.27},{"date":"2025-07-28","open":12.25,"high":12.34,"low":12.09,"close":12.21,"volume":18318623,"rsi_14":17.65,"sma_20":12.34,"sma_60":12.43,"sma_120":12.25},{"date":"2025-07-29","open":12.24,"high":12.3,"low":11.97,"close":12.08,"volume":10665874,"rsi_14":18.75,"sma_20":12.22,"sma_60":12.41,"sma_120":12.23},{"date":"2025-07-30","open":12.07,"high":12.16,"low":11.89,"close":12.01,"volume":23117466,"rsi_14":0.0,"sma_20":12.15,"sma_60":12.37,"sma_120":12.21},{"date":"2025-07-31","open":12.0,"high":12.04,"low":11.74,"close":11.75,"volume":13049102,"rsi_14":0.0,"sma_20":12.07,"sma_60":12.31,"sma_120":12.19},{"date":"2025-08-01","open":11.64,"high":11.64,"low":11.02,"close":11.11,"volume":19242837,"rsi_14":0.0,"sma_20":11.89,"sma_60":12.21,"sma_120":12.16},{"date":"2025-08-04","open":11.25,"high":11.35,"low":11.15,"close":11.34,"volume":10598735,"rsi_14":26.44,"sma_20":11.57,"sma_60":12.05,"sma_120":12.14},{"date":"2025-08-05","open":11.35,"high":11.41,"low":11.2,"close":11.22,"volume":7794670,"rsi_14":65.71,"sma_20":11.36,"sma_60":11.9,"sma_120":12.11},{"date":"2025-08-06","open":11.3,"high":11.35,"low":11.14,"close":11.22,"volume":7802055,"rsi_14":0.0,"sma_20":11.23,"sma_60":11.76,"sma_120":12.09},{"date":"2025-08-07","open":11.34,"high":11.41,"low":10.81,"close":10.93,"volume":11882701,"rsi_14":0.0,"sma_20":11.24,"sma_60":11.63,"sma_120":12.06},{"date":"2025-08-08","open":10.95,"high":11.0,"low":10.57,"close":10.66,"volume":9083291,"rsi_14":0.0,"sma_20":11.09,"sma_60":11.48,"sma_120":12.02},{"date":"2025-08-11","open":10.64,"high":10.73,"low":10.41,"close":10.44,"volume":10109430,"rsi_14":0.0,"sma_20":10.88,"sma_60":11.31,"sma_120":11.98},{"date":"2025-08-12","open":10.46,"high":10.54,"low":10.35,"close":10.5,"volume":7959155,"rsi_14":21.43,"sma_20":10.64,"sma_60":11.12,"sma_120":11.95},{"date":"2025-08-13","open":10.65,"high":10.99,"low":10.46,"close":10.99,"volume":11443050,"rsi_14":100.0,"sma_20":10.54,"sma_60":10.97,"sma_120":11.92},{"date":"2025-08-14","open":10.8,"high":10.88,"low":10.63,"close":10.73,"volume":9977740,"rsi_14":65.33,"sma_20":10.67,"sma_60":10.92,"sma_120":11.9},{"date":"2025-08-15","open":10.76,"high":11.03,"low":10.71,"close":10.96,"volume":12505359,"rsi_14":46.94,"sma_20":10.78,"sma_60":10.86,"sma_120":11.88},{"date":"2025-08-18","open":10.94,"high":11.19,"low":10.94,"close":11.17,"volume":14893611,"rsi_14":100.0,"sma_20":10.9,"sma_60":10.83,"sma_120":11.87},{"date":"2025-08-19","open":11.23,"high":11.27,"low":10.93,"close":10.99,"volume":7310577,"rsi_14":53.85,"sma_20":10.98,"sma_60":10.82,"sma_120":11.86},{"date":"2025-08-20","open":10.91,"high":11.02,"low":10.77,"close":10.96,"volume":9340414,"rsi_14":0.0,"sma_20":11.03,"sma_60":10.83,"sma_120":11.84},{"date":"2025-08-21","open":10.85,"high":10.96,"low":10.74,"close":10.89,"volume":6558036,"rsi_14":0.0,"sma_20":10.94,"sma_60":10.87,"sma_120":11.83},{"date":"2025-08-22","open":10.94,"high":11.24,"low":10.88,"close":11.17,"volume":10224373,"rsi_14":80.0,"sma_20":11.01,"sma_60":10.95,"sma_120":11.83},{"date":"2025-08-25","open":11.18,"high":11.24,"low":10.96,"close":11.03,"volume":8052378,"rsi_14":66.67,"sma_20":11.04,"sma_60":10.99,"sma_120":11.82},{"date":"2025-08-26","open":11.03,"high":11.12,"low":10.81,"close":10.82,"volume":10390976,"rsi_14":0.0,"sma_20":11.03,"sma_60":10.98,"sma_120":11.81},{"date":"2025-08-27","open":10.94,"high":11.18,"low":10.93,"close":11.14,"volume":7684181,"rsi_14":60.38,"sma_20":10.99,"sma_60":11.02,"sma_120":11.81},{"date":"2025-08-28","open":11.2,"high":11.41,"low":11.2,"close":11.26,"volume":9160030,"rsi_14":100.0,"sma_20":11.09,"sma_60":11.04,"sma_120":11.8},{"date":"2025-08-29","open":11.3,"high":11.45,"low":11.1,"close":11.12,"volume":7799578,"rsi_14":46.15,"sma_20":11.18,"sma_60":11.04,"sma_120":11.79},{"date":"2025-09-02","open":10.94,"high":11.07,"low":10.76,"close":10.9,"volume":11563941,"rsi_14":0.0,"sma_20":11.16,"sma_60":11.04,"sma_120":11.78},{"date":"2025-09-03","open":10.93,"high":11.04,"low":10.78,"close":10.88,"volume":7319566,"rsi_14":0.0,"sma_20":11.07,"sma_60":11.03,"sma_120":11.77},{"date":"2025-09-04","open":10.93,"high":10.94,"low":10.48,"close":10.85,"volume":38006285,"rsi_14":0.0,"sma_20":10.95,"sma_60":11.03,"sma_120":11.78},{"date":"2025-09-05","open":11.16,"high":11.55,"low":10.89,"close":11.49,"volume":34586722,"rsi_14":95.52,"sma_20":11.08,"sma_60":11.06,"sma_120":11.79},{"date":"2025-09-08","open":11.53,"high":11.84,"low":11.34,"close":11.8,"volume":16018891,"rsi_14":100.0,"sma_20":11.41,"sma_60":11.16,"sma_120":11.79},{"date":"2025-09-09","open":11.86,"high":11.99,"low":11.64,"close":11.9,"volume":11779321,"rsi_14":100.0,"sma_20":11.74,"sma_60":11.27,"sma_120":11.8},{"date":"2025-09-10","open":11.86,"high":12.05,"low":11.53,"close":11.61,"volume":13405484,"rsi_14":25.64,"sma_20":11.77,"sma_60":11.31,"sma_120":11.81},{"date":"2025-09-11","open":11.64,"high":11.72,"low":11.42,"close":11.69,"volume":11254500,"rsi_14":21.62,"sma_20":11.72,"sma_60":11.37,"sma_120":11.82},{"date":"2025-09-12","open":11.76,"high":11.76,"low":11.37,"close":11.4,"volume":9219768,"rsi_14":21.62,"sma_20":11.56,"sma_60":11.42,"sma_120":11.82},{"date":"2025-09-15","open":11.44,"high":11.66,"low":11.31,"close":11.59,"volume":10316795,"rsi_14":39.58,"sma_20":11.55,"sma_60":11.5,"sma_120":11.83},{"date":"2025-09-16","open":11.61,"high":11.63,"low":11.42,"close":11.57,"volume":7286529,"rsi_14":90.48,"sma_20":11.53,"sma_60":11.58,"sma_120":11.83},{"date":"2025-09-17","open":11.63,"high":11.98,"low":11.62,"close":11.82,"volume":7676962,"rsi_14":92.59,"sma_20":11.66,"sma_60":11.66,"sma_120":11.83},{"date":"2025-09-18","open":12.0,"high":12.17,"low":11.83,"close":12.15,"volume":11869213,"rsi_14":100.0,"sma_20":11.86,"sma_60":11.72,"sma_120":11.84},{"date":"2025-09-19","open":12.09,"high":12.12,"low":11.77,"close":11.87,"volume":13039238,"rsi_14":54.1,"sma_20":11.92,"sma_60":11.73,"sma_120":11.85},{"date":"2025-09-22","open":12.18,"high":13.17,"low":12.02,"close":13.14,"volume":28233551,"rsi_14":81.94,"sma_20":12.4,"sma_60":11.88,"sma_120":11.88},{"date":"2025-09-23","open":13.17,"high":13.21,"low":12.49,"close":12.53,"volume":16141414,"rsi_14":67.55,"sma_20":12.55,"sma_60":11.99,"sma_120":11.89},{"date":"2025-09-24","open":12.62,"high":12.63,"low":12.22,"close":12.32,"volume":12530297,"rsi_14":0.0,"sma_20":12.64,"sma_60":12.08,"sma_120":11.91},{"date":"2025-09-25","open":12.16,"high":12.21,"low":11.88,"close":12.14,"volume":8699008,"rsi_14":0.0,"sma_20":12.32,"sma_60":12.15,"sma_120":11.92},{"date":"2025-09-26","open":12.17,"high":12.38,"low":11.96,"close":12.21,"volume":11597802,"rsi_14":28.0,"sma_20":12.22,"sma_60":12.23,"sma_120":11.94},{"date":"2025-09-29","open":12.31,"high":12.68,"low":12.17,"close":12.56,"volume":13659617,"rsi_14":100.0,"sma_20":12.31,"sma_60":12.33,"sma_120":11.96},{"date":"2025-09-30","open":15.18,"high":15.18,"low":13.34,"close":13.38,"volume":80835381,"rsi_14":100.0,"sma_20":12.74,"sma_60":12.49,"sma_120":11.99},{"date":"2025-10-01","open":13.52,"high":13.64,"low":12.97,"close":12.99,"volume":31188003,"rsi_14":67.77,"sma_20":13.0,"sma_60":12.61,"sma_120":12.01},{"date":"2025-10-02","open":13.08,"high":13.08,"low":12.61,"close":12.75,"volume":23590179,"rsi_14":0.0,"sma_20":13.04,"sma_60":12.66,"sma_120":12.03},{"date":"2025-10-03","open":12.75,"high":13.37,"low":12.75,"close":12.9,"volume":23026198,"rsi_14":38.46,"sma_20":12.87,"sma_60":12.65,"sma_120":12.04},{"date":"2025-10-06","open":14.19,"high":15.22,"low":13.91,"close":14.52,"volume":61163247,"rsi_14":100.0,"sma_20":13.42,"sma_60":12.89,"sma_120":12.08},{"date":"2025-10-07","open":15.01,"high":15.26,"low":14.17,"close":14.82,"volume":42503563,"rsi_14":100.0,"sma_20":14.14,"sma_60":13.19,"sma_120":12.11},{"date":"2025-10-08","open":15.02,"high":15.59,"low":14.77,"close":15.58,"volume":35929811,"rsi_14":100.0,"sma_20":15.0,"sma_60":13.59,"sma_120":12.15},{"date":"2025-10-09","open":16.44,"high":18.74,"low":16.19,"close":18.51,"volume":99862094,"rsi_14":100.0,"sma_20":16.38,"sma_60":14.31,"sma_120":12.22},{"date":"2025-10-10","open":18.58,"high":18.6,"low":16.85,"close":17.05,"volume":63675413,"rsi_14":66.74,"sma_20":17.12,"sma_60":14.79,"sma_120":12.28},{"date":"2025-10-13","open":17.32,"high":17.47,"low":16.61,"close":17.14,"volume":40097176,"rsi_14":5.81,"sma_20":17.52,"sma_60":15.25,"sma_120":12.33},{"date":"2025-10-14","open":16.78,"high":16.91,"low":16.05,"close":16.48,"volume":34401894,"rsi_14":12.0,"sma_20":16.88,"sma_60":15.67,"sma_120":12.38},{"date":"2025-10-15","open":17.02,"high":17.2,"low":16.18,"close":16.69,"volume":33082302,"rsi_14":24.14,"sma_20":16.75,"sma_60":16.12,"sma_120":12.43},{"date":"2025-10-16","open":16.93,"high":17.58,"low":15.8,"close":15.93,"volume":37932547,"rsi_14":21.65,"sma_20":16.36,"sma_60":16.39,"sma_120":12.46},{"date":"2025-10-17","open":15.52,"high":15.96,"low":15.28,"close":15.44,"volume":23036566,"rsi_14":0.0,"sma_20":15.99,"sma_60":16.48,"sma_120":12.49},{"date":"2025-10-20","open":15.65,"high":16.15,"low":15.62,"close":15.93,"volume":20296457,"rsi_14":50.0,"sma_20":15.76,"sma_60":16.58,"sma_120":12.53},{"date":"2025-10-21","open":15.68,"high":16.59,"low":15.43,"close":16.28,"volume":19590160,"rsi_14":100.0,"sma_20":15.83,"sma_60":16.62,"sma_120":12.56},{"date":"2025-10-22","open":15.8,"high":15.83,"low":14.7,"close":15.03,"volume":28047100,"rsi_14":21.88,"sma_20":15.88,"sma_60":16.45,"sma_120":12.59},{"date":"2025-10-23","open":15.0,"high":15.73,"low":14.99,"close":15.44,"volume":16109246,"rsi_14":24.7,"sma_20":15.71,"sma_60":16.15,"sma_120":12.62},{"date":"2025-10-24","open":15.56,"high":16.75,"low":15.32,"close":16.48,"volume":34811843,"rsi_14":100.0,"sma_20":15.56,"sma_60":15.97,"sma_120":12.66},{"date":"2025-10-27","open":16.84,"high":17.5,"low":16.55,"close":17.39,"volume":30177194,"rsi_14":100.0,"sma_20":16.49,"sma_60":16.04,"sma_120":12.7},{"date":"2025-10-28","open":17.38,"high":17.5,"low":16.11,"close":16.16,"volume":25832250,"rsi_14":42.52,"sma_20":16.52,"sma_60":16.03,"sma_120":12.74},{"date":"2025-10-29","open":16.45,"high":16.68,"low":16.02,"close":16.21,"volume":19572984,"rsi_14":3.91,"sma_20":16.55,"sma_60":16.07,"sma_120":12.77},{"date":"2025-10-30","open":15.89,"high":16.32,"low":15.41,"close":15.87,"volume":15449391,"rsi_14":12.82,"sma_20":16.24,"sma_60":16.1,"sma_120":12.8},{"date":"2025-10-31","open":15.8,"high":16.0,"low":15.48,"close":15.86,"volume":15424043,"rsi_14":0.0,"sma_20":16.06,"sma_60":16.09,"sma_120":12.82},{"date":"2025-11-03","open":16.08,"high":16.58,"low":15.28,"close":15.87,"volume":21230543,"rsi_14":50.0,"sma_20":15.87,"sma_60":16.08,"sma_120":12.84},{"date":"2025-11-04","open":15.06,"high":15.2,"low":14.15,"close":14.27,"volume":26177506,"rsi_14":0.62,"sma_20":15.79,"sma_60":16.07,"sma_120":12.85},{"date":"2025-11-05","open":14.42,"high":15.19,"low":14.07,"close":14.55,"volume":25892681,"rsi_14":14.89,"sma_20":15.24,"sma_60":15.96,"sma_120":12.86},{"date":"2025-11-06","open":14.48,"high":14.59,"low":13.8,"close":14.14,"volume":18140995,"rsi_14":40.58,"sma_20":14.76,"sma_60":15.78,"sma_120":12.87},{"date":"2025-11-07","open":13.75,"high":14.37,"low":13.54,"close":14.3,"volume":17661094,"rsi_14":28.07,"sma_20":14.32,"sma_60":15.45,"sma_120":12.89},{"date":"2025-11-10","open":14.55,"high":14.66,"low":14.0,"close":14.2,"volume":14971269,"rsi_14":61.54,"sma_20":14.3,"sma_60":15.17,"sma_120":12.9},{"date":"2025-11-11","open":14.06,"high":14.53,"low":14.01,"close":14.37,"volume":9739231,"rsi_14":62.96,"sma_20":14.23,"sma_60":14.94,"sma_120":12.92},{"date":"2025-11-12","open":14.25,"high":14.74,"low":13.9,"close":14.25,"volume":15319756,"rsi_14":58.62,"sma_20":14.29,"sma_60":14.75,"sma_120":12.94},{"date":"2025-11-13","open":14.31,"high":14.84,"low":13.88,"close":14.09,"volume":24757698,"rsi_14":0.0,"sma_20":14.27,"sma_60":14.56,"sma_120":12.95},{"date":"2025-11-14","open":13.5,"high":14.38,"low":13.47,"close":14.03,"volume":14839491,"rsi_14":0.0,"sma_20":14.21,"sma_60":14.35,"sma_120":12.96},{"date":"2025-11-17","open":14.0,"high":14.18,"low":13.3,"close":13.52,"volume":16209349,"rsi_14":0.0,"sma_20":14.08,"sma_60":14.23,"sma_120":12.97},{"date":"2025-11-18","open":13.43,"high":13.79,"low":13.29,"close":13.74,"volume":14209587,"rsi_14":30.14,"sma_20":13.85,"sma_60":14.13,"sma_120":12.97},{"date":"2025-11-19","open":13.66,"high":13.88,"low":13.31,"close":13.48,"volume":10684776,"rsi_14":45.83,"sma_20":13.72,"sma_60":14.06,"sma_120":12.98},{"date":"2025-11-20","open":13.85,"high":13.91,"low":12.69,"close":12.73,"volume":15996666,"rsi_14":0.0,"sma_20":13.54,"sma_60":13.96,"sma_120":12.98},{"date":"2025-11-21","open":12.82,"high":13.12,"low":12.36,"close":13.01,"volume":19365234,"rsi_14":27.18,"sma_20":13.26,"sma_60":13.78,"sma_120":12.98},{"date":"2025-11-24","open":13.15,"high":13.44,"low":13.04,"close":13.31,"volume":11857200,"rsi_14":100.0,"sma_20":13.04,"sma_60":13.64,"sma_120":12.98},{"date":"2025-11-25","open":13.31,"high":13.72,"low":13.08,"close":13.61,"volume":15257900,"rsi_14":100.0,"sma_20":13.05,"sma_60":13.63,"sma_120":12.98},{"date":"2025-11-26","open":13.58,"high":13.77,"low":13.47,"close":13.59,"volume":9845900,"rsi_14":97.78,"sma_20":13.06,"sma_60":13.61,"sma_120":12.99},{"date":"2025-11-28","open":13.7,"high":13.94,"low":13.51,"close":13.86,"volume":6284100,"rsi_14":43.75,"sma_20":14.04,"sma_60":14.06,"sma_120":12.99},{"date":"2025-12-01","open":13.68,"high":14.2,"low":13.55,"close":14.12,"volume":16075700,"rsi_14":48.91,"sma_20":13.95,"sma_60":14.1,"sma_120":13.0},{"date":"2025-12-02","open":14.27,"high":14.66,"low":14.25,"close":14.3,"volume":18649500,"rsi_14":49.05,"sma_20":13.87,"sma_60":14.14,"sma_120":13.01},{"date":"2025-12-03","open":14.36,"high":15.0,"low":14.17,"close":14.86,"volume":41665700,"rsi_14":57.38,"sma_20":13.9,"sma_60":14.19,"sma_120":13.03},{"date":"2025-12-04","open":16.1,"high":18.7,"low":15.75,"close":18.48,"volume":94766900,"rsi_14":78.92,"sma_20":14.1,"sma_60":14.31,"sma_120":13.08},{"date":"2025-12-05","open":18.15,"high":18.98,"low":18.09,"close":18.67,"volume":43510200,"rsi_14":80.05,"sma_20":14.33,"sma_60":14.42,"sma_120":13.13},{"date":"2025-12-08","open":19.08,"high":19.84,"low":18.74,"close":19.29,"volume":32127900,"rsi_14":86.85,"sma_20":14.58,"sma_60":14.56,"sma_120":13.19},{"date":"2025-12-09","open":19.27,"high":19.56,"low":18.83,"close":18.98,"volume":18021000,"rsi_14":83.08,"sma_20":14.81,"sma_60":14.68,"sma_120":13.24},{"date":"2025-12-10","open":18.66,"high":18.95,"low":18.22,"close":18.69,"volume":22619600,"rsi_14":82.77,"sma_20":15.03,"sma_60":14.8,"sma_120":13.3},{"date":"2025-12-11","open":18.64,"high":18.95,"low":17.92,"close":18.03,"volume":22482200,"rsi_14":83.72,"sma_20":15.22,"sma_60":14.9,"sma_120":13.35},{"date":"2025-12-12","open":18.04,"high":18.09,"low":17.23,"close":17.42,"volume":17496500,"rsi_14":76.92,"sma_20":15.39,"sma_60":14.99,"sma_120":13.39},{"date":"2025-12-15","open":17.59,"high":17.6,"low":16.01,"close":16.16,"volume":24013200,"rsi_14":65.57,"sma_20":15.49,"sma_60":15.06,"sma_120":13.42},{"date":"2025-12-16","open":16.2,"high":16.6,"low":15.94,"close":16.09,"volume":14453600,"rsi_14":63.9,"sma_20":15.62,"sma_60":15.11,"sma_120":13.45},{"date":"2025-12-17","open":16.21,"high":17.45,"low":15.84,"close":15.96,"volume":20336700,"rsi_14":63.12,"sma_20":15.73,"sma_60":15.17,"sma_120":13.47},{"date":"2025-12-18","open":16.19,"high":16.34,"low":15.86,"close":15.94,"volume":15143300,"rsi_14":61.85,"sma_20":15.86,"sma_60":15.23,"sma_120":13.5},{"date":"2025-12-19","open":16.1,"high":16.24,"low":15.9,"close":16.12,"volume":18769100,"rsi_14":61.49,"sma_20":16.02,"sma_60":15.29,"sma_120":13.53},{"date":"2025-12-22","open":16.56,"high":16.82,"low":16.22,"close":16.7,"volume":22494400,"rsi_14":63.19,"sma_20":16.21,"sma_60":15.37,"sma_120":13.56},{"date":"2025-12-23","open":16.63,"high":16.66,"low":15.68,"close":15.96,"volume":19389100,"rsi_14":55.93,"sma_20":16.34,"sma_60":15.43,"sma_120":13.58},{"date":"2025-12-24","open":16.98,"high":17.35,"low":16.69,"close":17.16,"volume":34596900,"rsi_14":40.38,"sma_20":16.52,"sma_60":15.49,"sma_120":13.62},{"date":"2025-12-26","open":16.94,"high":17.17,"low":16.72,"close":16.84,"volume":17152600,"rsi_14":36.91,"sma_20":16.68,"sma_60":15.55,"sma_120":13.65},{"date":"2025-12-29","open":16.42,"high":17.36,"low":16.33,"close":16.85,"volume":33827200,"rsi_14":30.88,"sma_20":16.83,"sma_60":15.62,"sma_120":13.68},{"date":"2025-12-30","open":16.64,"high":17.17,"low":16.63,"close":16.67,"volume":21572100,"rsi_14":31.52,"sma_20":16.96,"sma_60":15.68,"sma_120":13.71},{"date":"2025-12-31","open":16.56,"high":16.72,"low":16.26,"close":16.39,"volume":70045200,"rsi_14":31.57,"sma_20":17.06,"sma_60":15.71,"sma_120":13.74},{"date":"2026-01-02","open":16.5,"high":16.59,"low":15.49,"close":15.88,"volume":44139500,"rsi_14":32.35,"sma_20":17.11,"sma_60":15.73,"sma_120":13.77},{"date":"2026-01-05","open":15.83,"high":16.47,"low":15.61,"close":16.03,"volume":20021900,"rsi_14":37.66,"sma_20":16.99,"sma_60":15.74,"sma_120":13.8},{"date":"2026-01-06","open":15.98,"high":17.33,"low":15.9,"close":17.33,"volume":30008500,"rsi_14":60.32,"sma_20":16.92,"sma_60":15.72,"sma_120":13.84},{"date":"2026-01-07","open":17.41,"high":17.94,"low":17.09,"close":17.84,"volume":21646700,"rsi_14":64.32,"sma_20":16.85,"sma_60":15.73,"sma_120":13.89},{"date":"2026-01-08","open":17.66,"high":17.77,"low":16.74,"close":16.88,"volume":21073900,"rsi_14":56.63,"sma_20":16.75,"sma_60":15.73,"sma_120":13.92},{"date":"2026-01-09","open":17.04,"high":17.48,"low":16.17,"close":16.32,"volume":18807300,"rsi_14":52.54,"sma_20":16.63,"sma_60":15.73,"sma_120":13.95},{"date":"2026-01-12","open":16.58,"high":17.36,"low":16.34,"close":17.24,"volume":18682900,"rsi_14":56.81,"sma_20":16.59,"sma_60":15.74,"sma_120":13.99},{"date":"2026-01-13","open":17.47,"high":17.52,"low":15.5,"close":15.97,"volume":49787100,"rsi_14":45.9,"sma_20":16.52,"sma_60":15.74,"sma_120":14.02},{"date":"2026-01-14","open":15.73,"high":15.9,"low":15.06,"close":15.37,"volume":29951700,"rsi_14":46.64,"sma_20":16.48,"sma_60":15.74,"sma_120":14.05},{"date":"2026-01-15","open":15.39,"high":15.45,"low":14.75,"close":14.79,"volume":32439000,"rsi_14":35.46,"sma_20":16.41,"sma_60":15.72,"sma_120":14.07},{"date":"2026-01-16","open":14.87,"high":14.91,"low":14.31,"close":14.34,"volume":36139235,"rsi_14":98.79,"sma_20":13.1,"sma_60":13.61,"sma_120":13.0},{"date":"2026-01-20","open":14.03,"high":14.54,"low":14.01,"close":14.37,"volume":26166700,"rsi_14":35.06,"sma_20":16.25,"sma_60":15.67,"sma_120":14.11},{"date":"2026-01-21","open":14.45,"high":14.55,"low":13.93,"close":14.2,"volume":18280900,"rsi_14":35.1,"sma_20":16.16,"sma_60":15.65,"sma_120":14.12},{"date":"2026-01-22","open":14.49,"high":15.16,"low":14.4,"close":15.15,"volume":20327900,"rsi_14":43.08,"sma_20":16.08,"sma_60":15.63,"sma_120":14.15},{"date":"2026-01-23","open":15.14,"high":15.5,"low":14.76,"close":14.8,"volume":22913000,"rsi_14":43.86,"sma_20":16.02,"sma_60":15.59,"sma_120":14.18},{"date":"2026-01-26","open":14.73,"high":15.5,"low":14.7,"close":14.91,"volume":25891600,"rsi_14":43.61,"sma_20":15.91,"sma_60":15.57,"sma_120":14.21},{"date":"2026-01-27","open":14.93,"high":15.0,"low":14.09,"close":14.36,"volume":19017300,"rsi_14":31.46,"sma_20":15.78,"sma_60":15.54,"sma_120":14.24},{"date":"2026-01-28","open":14.65,"high":14.67,"low":14.08,"close":14.11,"volume":16192500,"rsi_14":25.94,"sma_20":15.65,"sma_60":15.51,"sma_120":14.26},{"date":"2026-01-29","open":13.9,"high":13.9,"low":13.01,"close":13.25,"volume":32170800,"rsi_14":26.27,"sma_20":15.48,"sma_60":15.46,"sma_120":14.28},{"date":"2026-01-30","open":13.24,"high":13.33,"low":12.53,"close":12.59,"volume":26906000,"rsi_14":25.94,"sma_20":15.29,"sma_60":15.41,"sma_120":14.3},{"date":"2026-02-02","open":12.59,"high":12.92,"low":12.41,"close":12.54,"volume":28959000,"rsi_14":15.84,"sma_20":15.12,"sma_60":15.38,"sma_120":14.32},{"date":"2026-02-03","open":12.48,"high":12.48,"low":11.79,"close":12.15,"volume":37939900,"rsi_14":18.17,"sma_20":14.93,"sma_60":15.34,"sma_120":14.33},{"date":"2026-02-04","open":12.1,"high":12.53,"low":11.62,"close":12.33,"volume":42467600,"rsi_14":22.76,"sma_20":14.68,"sma_60":15.31,"sma_120":14.34},{"date":"2026-02-05","open":12.06,"high":12.37,"low":11.82,"close":12.08,"volume":36465700,"rsi_14":24.19,"sma_20":14.39,"sma_60":15.27,"sma_120":14.35},{"date":"2026-02-06","open":12.27,"high":12.95,"low":12.09,"close":12.89,"volume":34352200,"rsi_14":37.08,"sma_20":14.19,"sma_60":15.25,"sma_120":14.37},{"date":"2026-02-09","open":12.89,"high":13.27,"low":12.59,"close":13.0,"volume":30916821,"rsi_14":54.52,"sma_20":13.08,"sma_60":13.59,"sma_120":12.99},{"date":"2026-02-10","open":13.09,"high":13.33,"low":12.89,"close":12.95,"volume":23648744,"rsi_14":53.71,"sma_20":13.05,"sma_60":13.57,"sma_120":14.15},{"date":"2026-02-11","open":12.82,"high":12.93,"low":11.49,"close":11.69,"volume":43058242,"rsi_14":37.95,"sma_20":13.0,"sma_60":13.53,"sma_120":12.99},{"date":"2026-02-12","open":11.81,"high":11.82,"low":11.03,"close":11.18,"volume":31044566,"rsi_14":29.8,"sma_20":12.92,"sma_60":13.48,"sma_120":14.07},{"date":"2026-02-13","open":11.26,"high":11.68,"low":11.21,"close":11.32,"volume":23818966,"rsi_14":31.91,"sma_20":12.85,"sma_60":13.43,"sma_120":14.03},{"date":"2026-02-17","open":11.16,"high":11.25,"low":10.62,"close":10.94,"volume":37519085,"rsi_14":29.59,"sma_20":12.76,"sma_60":13.37,"sma_120":13.99},{"date":"2026-02-18","open":10.94,"high":11.48,"low":10.82,"close":11.1,"volume":27814700,"rsi_14":23.96,"sma_20":12.88,"sma_60":15.0,"sma_120":14.41},{"date":"2026-02-19","open":11.12,"high":11.24,"low":10.93,"close":11.21,"volume":21534400,"rsi_14":29.72,"sma_20":12.73,"sma_60":14.97,"sma_120":14.41},{"date":"2026-02-20","open":11.05,"high":11.6,"low":10.75,"close":10.8,"volume":20256861,"rsi_14":28.71,"sma_20":12.66,"sma_60":13.32,"sma_120":13.95},{"date":"2026-02-23","open":10.58,"high":10.58,"low":10.04,"close":10.17,"volume":37391900,"rsi_14":27.89,"sma_20":12.28,"sma_60":14.88,"sma_120":14.4},{"date":"2026-02-24","open":10.11,"high":10.44,"low":9.93,"close":10.1,"volume":31980580,"rsi_14":25.25,"sma_20":12.53,"sma_60":13.25,"sma_120":13.9},{"date":"2026-02-25","open":10.12,"high":10.16,"low":9.46,"close":9.94,"volume":52170450,"rsi_14":24.65,"sma_20":12.39,"sma_60":13.18,"sma_120":13.85},{"date":"2026-02-26","open":10.14,"high":10.77,"low":10.1,"close":10.71,"volume":51542354,"rsi_14":33.16,"sma_20":12.28,"sma_60":13.12,"sma_120":13.81},{"date":"2026-02-27","open":10.45,"high":10.83,"low":10.17,"close":10.73,"volume":50361729,"rsi_14":30.25,"sma_20":12.16,"sma_60":13.07,"sma_120":13.77},{"date":"2026-03-02","open":10.31,"high":10.85,"low":10.3,"close":10.7,"volume":31225588,"rsi_14":26.8,"sma_20":12.05,"sma_60":13.01,"sma_120":13.72},{"date":"2026-03-03","open":10.44,"high":11.26,"low":10.23,"close":11.04,"volume":37584455,"rsi_14":30.81,"sma_20":11.35,"sma_60":14.53,"sma_120":14.36},{"date":"2026-03-04","open":11.01,"high":11.31,"low":10.94,"close":11.07,"volume":35580321,"rsi_14":41.41,"sma_20":11.3,"sma_60":14.41,"sma_120":14.36},{"date":"2026-03-05","open":11.09,"high":11.8,"low":11.07,"close":11.55,"volume":32964221,"rsi_14":55.04,"sma_20":11.26,"sma_60":14.29,"sma_120":14.36},{"date":"2026-03-06","open":11.36,"high":11.9,"low":11.23,"close":11.86,"volume":39618745,"rsi_14":57.03,"sma_20":11.25,"sma_60":14.16,"sma_120":14.36},{"date":"2026-03-09","open":11.78,"high":12.0,"low":11.62,"close":11.97,"volume":50087531,"rsi_14":64.16,"sma_20":11.2,"sma_60":14.05,"sma_120":14.36},{"date":"2026-03-10","open":12.01,"high":12.03,"low":11.35,"close":11.59,"volume":50030273,"rsi_14":56.49,"sma_20":11.13,"sma_60":13.93,"sma_120":14.36},{"date":"2026-03-11","open":12.05,"high":12.43,"low":11.66,"close":12.38,"volume":116742413,"rsi_14":62.91,"sma_20":11.1,"sma_60":13.83,"sma_120":14.37},{"date":"2026-03-12","open":10.87,"high":11.99,"low":10.71,"close":11.37,"volume":91463670,"rsi_14":55.52,"sma_20":11.09,"sma_60":13.73,"sma_120":14.36},{"date":"2026-03-13","open":11.5,"high":12.16,"low":11.37,"close":11.58,"volume":49122542,"rsi_14":57.37,"sma_20":11.27,"sma_60":12.65,"sma_120":13.44},{"date":"2026-03-16","open":11.57,"high":11.88,"low":11.47,"close":11.57,"volume":39007094,"rsi_14":66.12,"sma_20":11.21,"sma_60":12.61,"sma_120":13.42},{"date":"2026-03-17","open":11.61,"high":12.09,"low":11.56,"close":11.98,"volume":32634361,"rsi_14":70.96,"sma_20":11.17,"sma_60":13.51,"sma_120":14.34},{"date":"2026-03-18","open":11.84,"high":12.65,"low":11.73,"close":12.45,"volume":31844906,"rsi_14":69.05,"sma_20":11.24,"sma_60":13.46,"sma_120":14.34},{"date":"2026-03-19","open":12.46,"high":12.76,"low":12.03,"close":12.24,"volume":23095733,"rsi_14":65.89,"sma_20":11.29,"sma_60":13.39,"sma_120":14.34},{"date":"2026-03-20","open":12.08,"high":12.51,"low":11.74,"close":12.06,"volume":27384323,"rsi_14":63.81,"sma_20":11.38,"sma_60":13.44,"sma_120":12.74},{"date":"2026-03-23","open":12.05,"high":12.26,"low":11.78,"close":12.13,"volume":17602067,"rsi_14":61.56,"sma_20":11.45,"sma_60":13.36,"sma_120":12.74},{"date":"2026-03-24","open":11.99,"high":11.99,"low":10.91,"close":11.07,"volume":30510482,"rsi_14":50.18,"sma_20":11.5,"sma_60":13.27,"sma_120":12.73},{"date":"2026-03-25","open":11.16,"high":11.37,"low":10.71,"close":10.93,"volume":18305759,"rsi_14":44.15,"sma_20":11.55,"sma_60":13.17,"sma_120":12.71},{"date":"2026-03-26","open":10.89,"high":11.19,"low":10.79,"close":11.04,"volume":17625828,"rsi_14":42.02,"sma_20":11.57,"sma_60":13.09,"sma_120":12.7},{"date":"2026-03-27","open":10.9,"high":11.0,"low":10.52,"close":10.69,"volume":19769361,"rsi_14":38.18,"sma_20":11.56,"sma_60":13.01,"sma_120":12.68},{"date":"2026-03-30","open":10.78,"high":11.19,"low":10.73,"close":10.87,"volume":19299462,"rsi_14":43.01,"sma_20":11.57,"sma_60":12.93,"sma_120":12.67},{"date":"2026-03-31","open":11.0,"high":11.18,"low":10.91,"close":11.1,"volume":13944277,"rsi_14":36.66,"sma_20":11.57,"sma_60":12.84,"sma_120":12.66},{"date":"2026-04-01","open":11.28,"high":11.35,"low":10.79,"close":11.02,"volume":15737487,"rsi_14":45.37,"sma_20":11.57,"sma_60":12.77,"sma_120":12.66},{"date":"2026-04-02","open":10.96,"high":11.26,"low":10.66,"close":11.24,"volume":13769359,"rsi_14":45.5,"sma_20":11.56,"sma_60":12.7,"sma_120":12.65},{"date":"2026-04-06","open":11.28,"high":11.42,"low":11.02,"close":11.15,"volume":14977282,"rsi_14":44.47,"sma_20":11.52,"sma_60":12.62,"sma_120":12.64},{"date":"2026-04-07","open":11.14,"high":11.37,"low":10.93,"close":10.95,"volume":24161975,"rsi_14":35.85,"sma_20":11.47,"sma_60":12.51,"sma_120":12.64},{"date":"2026-04-08","open":11.32,"high":11.35,"low":10.32,"close":10.39,"volume":23468724,"rsi_14":22.07,"sma_20":11.41,"sma_60":12.41,"sma_120":12.64},{"date":"2026-04-09","open":10.32,"high":10.41,"low":9.73,"close":9.94,"volume":33751124,"rsi_14":20.66,"sma_20":11.29,"sma_60":12.31,"sma_120":12.62},{"date":"2026-04-10","open":9.91,"high":9.94,"low":9.28,"close":9.38,"volume":29335315,"rsi_14":18.75,"sma_20":11.19,"sma_60":12.2,"sma_120":12.61},{"date":"2026-04-13","open":9.37,"high":10.12,"low":9.35,"close":10.12,"volume":30942915,"rsi_14":29.71,"sma_20":11.12,"sma_60":12.1,"sma_120":12.6},{"date":"2026-04-14","open":10.3,"high":10.42,"low":9.9,"close":10.02,"volume":23794955,"rsi_14":36.77,"sma_20":11.04,"sma_60":12.01,"sma_120":12.6},{"date":"2026-04-15","open":10.2,"high":10.64,"low":10.03,"close":10.61,"volume":24469867,"rsi_14":46.29,"sma_20":10.97,"sma_60":11.95,"sma_120":12.6},{"date":"2026-04-16","open":10.88,"high":11.06,"low":10.57,"close":10.61,"volume":23380754,"rsi_14":44.95,"sma_20":10.88,"sma_60":11.88,"sma_120":12.6},{"date":"2026-04-17","open":10.88,"high":10.94,"low":10.21,"close":10.41,"volume":23880210,"rsi_14":46.56,"sma_20":10.79,"sma_60":11.82,"sma_120":12.59},{"date":"2026-04-20","open":10.38,"high":10.72,"low":10.33,"close":10.56,"volume":12701442,"rsi_14":46.35,"sma_20":10.71,"sma_60":11.75,"sma_120":12.59},{"date":"2026-04-21","open":10.68,"high":11.27,"low":10.57,"close":10.78,"volume":25716843,"rsi_14":46.02,"sma_20":10.64,"sma_60":11.7,"sma_120":12.59},{"date":"2026-04-22","open":10.75,"high":11.02,"low":10.62,"close":10.89,"volume":20120921,"rsi_14":48.26,"sma_20":10.63,"sma_60":11.64,"sma_120":12.59},{"date":"2026-04-23","open":10.5,"high":10.5,"low":9.9,"close":10.09,"volume":34095753,"rsi_14":37.83,"sma_20":10.59,"sma_60":11.57,"sma_120":12.58},{"date":"2026-04-24","open":10.16,"high":10.37,"low":9.88,"close":10.37,"volume":21517413,"rsi_14":42.08,"sma_20":10.56,"sma_60":11.51,"sma_120":12.58},{"date":"2026-04-27","open":10.38,"high":10.59,"low":10.24,"close":10.46,"volume":25467028,"rsi_14":44.83,"sma_20":10.55,"sma_60":11.45,"sma_120":12.57},{"date":"2026-04-28","open":10.54,"high":10.99,"low":10.45,"close":10.56,"volume":22075495,"rsi_14":52.05,"sma_20":10.53,"sma_60":11.38,"sma_120":12.56},{"date":"2026-04-29","open":10.4,"high":10.54,"low":10.19,"close":10.38,"volume":17059707,"rsi_14":55.47,"sma_20":10.5,"sma_60":11.34,"sma_120":12.53},{"date":"2026-04-30","open":10.31,"high":10.37,"low":10.04,"close":10.3,"volume":19005583,"rsi_14":62.47,"sma_20":10.46,"sma_60":11.3,"sma_120":12.5},{"date":"2026-05-01","open":10.63,"high":10.92,"low":10.28,"close":10.67,"volume":38241098,"rsi_14":58.54,"sma_20":10.43,"sma_60":11.26,"sma_120":12.47},{"date":"2026-05-04","open":10.68,"high":11.05,"low":10.63,"close":10.83,"volume":30757417,"rsi_14":62.11,"sma_20":10.42,"sma_60":11.22,"sma_120":12.55},{"date":"2026-05-05","open":10.88,"high":10.88,"low":10.42,"close":10.7,"volume":29376367,"rsi_14":51.48,"sma_20":10.4,"sma_60":11.18,"sma_120":12.55},{"date":"2026-05-06","open":10.58,"high":10.64,"low":10.22,"close":10.5,"volume":31815569,"rsi_14":48.05,"sma_20":10.41,"sma_60":11.12,"sma_120":12.54},{"date":"2026-05-07","open":10.79,"high":11.1,"low":10.79,"close":10.93,"volume":33927411,"rsi_14":57.88,"sma_20":10.46,"sma_60":11.08,"sma_120":12.54},{"date":"2026-05-08","open":10.82,"high":10.84,"low":10.32,"close":10.79,"volume":24799510,"rsi_14":53.5,"sma_20":10.53,"sma_60":11.02,"sma_120":12.54},{"date":"2026-05-11","open":10.72,"high":10.95,"low":10.61,"close":10.66,"volume":36951646,"rsi_14":48.05,"sma_20":10.56,"sma_60":10.98,"sma_120":12.54},{"date":"2026-05-12","open":10.65,"high":10.68,"low":9.99,"close":10.01,"volume":30618104,"rsi_14":38.24,"sma_20":10.56,"sma_60":10.93,"sma_120":12.52},{"date":"2026-05-13","open":10.01,"high":10.01,"low":9.31,"close":9.47,"volume":43274590,"rsi_14":41.03,"sma_20":10.5,"sma_60":10.9,"sma_120":12.5},{"date":"2026-05-14","open":9.44,"high":9.83,"low":9.2,"close":9.67,"volume":28532958,"rsi_14":39.44,"sma_20":10.45,"sma_60":10.87,"sma_120":12.49},{"date":"2026-05-15","open":9.65,"high":10.48,"low":9.64,"close":10.27,"volume":47173272,"rsi_14":47.57,"sma_20":10.44,"sma_60":10.85,"sma_120":12.47},{"date":"2026-05-18","open":10.11,"high":10.85,"low":10.05,"close":10.64,"volume":28222032,"rsi_14":51.07,"sma_20":10.45,"sma_60":10.85,"sma_120":12.47},{"date":"2026-05-19","open":10.96,"high":11.3,"low":10.41,"close":10.55,"volume":42360466,"rsi_14":51.82,"sma_20":10.44,"sma_60":10.84,"sma_120":12.46},{"date":"2026-05-20","open":10.38,"high":10.78,"low":10.1,"close":10.77,"volume":32980207,"rsi_14":55.34,"sma_20":10.43,"sma_60":10.85,"sma_120":12.45},{"date":"2026-05-21","open":10.57,"high":10.62,"low":10.26,"close":10.57,"volume":37144245,"rsi_14":48.65,"sma_20":10.45,"sma_60":10.87,"sma_120":12.44},{"date":"2026-05-22","open":10.7,"high":11.11,"low":10.67,"close":10.93,"volume":39347026,"rsi_14":51.17,"sma_20":10.48,"sma_60":10.87,"sma_120":12.43},{"date":"2026-05-26","open":10.96,"high":11.4,"low":10.73,"close":11.09,"volume":51375585,"rsi_14":54.65,"sma_20":10.52,"sma_60":10.88,"sma_120":12.43},{"date":"2026-05-27","open":11.09,"high":11.46,"low":10.98,"close":11.16,"volume":41505882,"rsi_14":57.93,"sma_20":10.54,"sma_60":10.88,"sma_120":12.41},{"date":"2026-05-28","open":11.42,"high":12.09,"low":11.23,"close":11.58,"volume":85009731,"rsi_14":57.73,"sma_20":10.6,"sma_60":10.89,"sma_120":12.4},{"date":"2026-05-29","open":10.7,"high":12.02,"low":10.42,"close":11.72,"volume":65006360,"rsi_14":61.06,"sma_20":10.67,"sma_60":10.9,"sma_120":12.4},{"date":"2026-06-01","open":11.95,"high":13.2,"low":11.9,"close":13.1,"volume":67981128,"rsi_14":72.59,"sma_20":10.8,"sma_60":10.93,"sma_120":12.4},{"date":"2026-06-02","open":12.44,"high":12.77,"low":11.78,"close":12.18,"volume":60617126,"rsi_14":69.07,"sma_20":10.86,"sma_60":10.93,"sma_120":12.4},{"date":"2026-06-03","open":12.18,"high":12.24,"low":11.51,"close":11.67,"volume":33872901,"rsi_14":69.5,"sma_20":10.91,"sma_60":10.93,"sma_120":12.4},{"date":"2026-06-04","open":11.91,"high":12.14,"low":11.43,"close":11.67,"volume":43326108,"rsi_14":68.44,"sma_20":10.97,"sma_60":10.93,"sma_120":12.38},{"date":"2026-06-05","open":11.64,"high":11.94,"low":11.04,"close":11.24,"volume":35568433,"rsi_14":59.2,"sma_20":10.99,"sma_60":10.91,"sma_120":12.37},{"date":"2026-06-08","open":11.2,"high":11.25,"low":10.9,"close":11.17,"volume":38924832,"rsi_14":55.33,"sma_20":11.01,"sma_60":10.91,"sma_120":12.35},{"date":"2026-06-09","open":11.0,"high":11.24,"low":10.3,"close":10.75,"volume":51919894,"rsi_14":51.79,"sma_20":11.01,"sma_60":10.89,"sma_120":12.34},{"date":"2026-06-10","open":10.59,"high":10.97,"low":10.33,"close":10.75,"volume":47065262,"rsi_14":49.8,"sma_20":11.05,"sma_60":10.88,"sma_120":12.3},{"date":"2026-06-11","open":10.46,"high":10.74,"low":10.3,"close":10.65,"volume":45402453,"rsi_14":50.91,"sma_20":11.11,"sma_60":10.86,"sma_120":12.27},{"date":"2026-06-12","open":10.62,"high":10.7,"low":10.07,"close":10.55,"volume":40796703,"rsi_14":45.93,"sma_20":11.15,"sma_60":10.83,"sma_120":12.23},{"date":"2026-06-15","open":10.76,"high":11.08,"low":10.62,"close":10.79,"volume":69999338,"rsi_14":47.15,"sma_20":11.18,"sma_60":10.8,"sma_120":12.16},{"date":"2026-06-16","open":10.72,"high":10.85,"low":10.37,"close":10.52,"volume":33455479,"rsi_14":43.73,"sma_20":11.17,"sma_60":10.78,"sma_120":12.11},{"date":"2026-06-17","open":10.44,"high":10.8,"low":10.23,"close":10.23,"volume":40515948,"rsi_14":36.36,"sma_20":11.16,"sma_60":10.75,"sma_120":12.05},{"date":"2026-06-18","open":10.2,"high":10.36,"low":9.88,"close":10.27,"volume":45204618,"rsi_14":34.6,"sma_20":11.13,"sma_60":10.73,"sma_120":12.0},{"date":"2026-06-22","open":10.18,"high":10.52,"low":10.0,"close":10.16,"volume":51866161,"rsi_14":7.98,"sma_20":11.11,"sma_60":10.72,"sma_120":11.95},{"date":"2026-06-23","open":10.27,"high":10.43,"low":10.11,"close":10.16,"volume":50782424,"rsi_14":10.83,"sma_20":11.07,"sma_60":10.7,"sma_120":11.9},{"date":"2026-06-24","open":10.16,"high":10.58,"low":10.06,"close":10.31,"volume":78960144,"rsi_14":19.73,"sma_20":11.03,"sma_60":10.7,"sma_120":11.85},{"date":"2026-06-25","open":10.11,"high":10.31,"low":9.91,"close":9.93,"volume":50754856,"rsi_14":16.57,"sma_20":10.97,"sma_60":10.68,"sma_120":11.8},{"date":"2026-06-26","open":9.91,"high":10.59,"low":9.87,"close":10.53,"volume":66302432,"rsi_14":37.41,"sma_20":10.92,"sma_60":10.67,"sma_120":11.76},{"date":"2026-06-29","open":10.85,"high":10.95,"low":10.55,"close":10.68,"volume":50637238,"rsi_14":41.4,"sma_20":10.87,"sma_60":10.67,"sma_120":11.72},{"date":"2026-06-30","open":10.52,"high":11.04,"low":10.48,"close":10.87,"volume":64745736,"rsi_14":52.29,"sma_20":10.75,"sma_60":10.66,"sma_120":11.68},{"date":"2026-07-01","open":11.12,"high":11.92,"low":11.08,"close":11.55,"volume":65987327,"rsi_14":61.83,"sma_20":10.72,"sma_60":10.67,"sma_120":11.64},{"date":"2026-07-02","open":11.36,"high":11.78,"low":11.3,"close":11.71,"volume":58403970,"rsi_14":65.57,"sma_20":10.72,"sma_60":10.68,"sma_120":11.59},{"date":"2026-07-06","open":11.45,"high":12.27,"low":11.35,"close":11.83,"volume":69801978,"rsi_14":68.84,"sma_20":10.73,"sma_60":10.7,"sma_120":11.56},{"date":"2026-07-07","open":12.19,"high":12.31,"low":11.56,"close":11.65,"volume":73354249,"rsi_14":62.86,"sma_20":10.75,"sma_60":10.73,"sma_120":11.52},{"date":"2026-07-08","open":11.38,"high":11.55,"low":11.25,"close":11.42,"volume":58007127,"rsi_14":63.72,"sma_20":10.77,"sma_60":10.77,"sma_120":11.48},{"date":"2026-07-09","open":11.08,"high":11.87,"low":10.92,"close":11.8,"volume":98167995,"rsi_14":73.37,"sma_20":10.82,"sma_60":10.79,"sma_120":11.45},{"date":"2026-07-10","open":12.12,"high":12.23,"low":11.51,"close":11.68,"volume":78695436,"rsi_14":70.43,"sma_20":10.86,"sma_60":10.82,"sma_120":11.41},{"date":"2026-07-13","open":11.75,"high":12.18,"low":11.65,"close":11.85,"volume":90847291,"rsi_14":74.15,"sma_20":10.93,"sma_60":10.84,"sma_120":11.39},{"date":"2026-07-14","open":11.31,"high":12.11,"low":11.18,"close":11.94,"volume":85806763,"rsi_14":74.69,"sma_20":10.99,"sma_60":10.87,"sma_120":11.37},{"date":"2026-07-15","open":12.05,"high":12.42,"low":11.83,"close":11.95,"volume":126663689,"rsi_14":73.7,"sma_20":11.05,"sma_60":10.89,"sma_120":11.35},{"date":"2026-07-16","open":12.05,"high":12.16,"low":11.42,"close":12.03,"volume":97474835,"rsi_14":83.33,"sma_20":11.13,"sma_60":10.92,"sma_120":11.34},{"date":"2026-07-17","open":12.0,"high":12.44,"low":11.92,"close":12.15,"volume":92455559,"rsi_14":80.22,"sma_20":11.22,"sma_60":10.94,"sma_120":11.32},{"date":"2026-07-20","open":11.94,"high":12.55,"low":11.71,"close":12.16,"volume":170355900,"rsi_14":79.22,"sma_20":11.32,"sma_60":10.96,"sma_120":11.3},{"date":"2026-07-21","open":11.9,"high":12.48,"low":11.79,"close":12.04,"volume":177037015,"rsi_14":73.54,"sma_20":11.41,"sma_60":10.99,"sma_120":11.28},{"date":"2026-07-22","open":12.02,"high":12.02,"low":10.38,"close":10.7,"volume":106211186,"rsi_14":36.54,"sma_20":11.44,"sma_60":11.0,"sma_120":11.25},{"date":"2026-07-23","open":10.77,"high":10.96,"low":10.16,"close":10.2,"volume":44707326,"rsi_14":28.2,"sma_20":11.43,"sma_60":10.99,"sma_120":11.22},{"date":"2026-07-24","open":10.27,"high":10.99,"low":10.27,"close":10.84,"volume":66135104,"rsi_14":37.59,"sma_20":11.48,"sma_60":11.0,"sma_120":11.2},{"date":"2026-07-27","open":11.15,"high":11.69,"low":11.12,"close":11.62,"volume":55700273,"rsi_14":49.56,"sma_20":11.53,"sma_60":11.02,"sma_120":11.18},{"date":"2026-07-28","open":11.62,"high":12.24,"low":11.43,"close":12.19,"volume":46839039,"rsi_14":57.81,"sma_20":11.61,"sma_60":11.05,"sma_120":11.17},{"date":"2026-07-29","open":12.17,"high":12.83,"low":12.12,"close":12.59,"volume":62574708,"rsi_14":57.98,"sma_20":11.7,"sma_60":11.08,"sma_120":11.17},{"date":"2026-07-30","open":12.2,"high":12.43,"low":11.66,"close":12.37,"volume":66520713,"rsi_14":56.83,"sma_20":11.74,"sma_60":11.11,"sma_120":11.16},{"date":"2026-07-31","open":12.27,"high":12.82,"low":12.16,"close":12.76,"volume":39871658,"rsi_14":58.75,"sma_20":11.79,"sma_60":11.14,"sma_120":11.16},{"date":"2026-08-03","open":13.04,"high":13.22,"low":12.81,"close":13.05,"volume":40939124,"rsi_14":60.11,"sma_20":11.85,"sma_60":11.18,"sma_120":11.08},{"date":"2026-08-04","open":12.98,"high":14.1,"low":12.9,"close":14.1,"volume":61988014,"rsi_14":66.51,"sma_20":11.97,"sma_60":11.24,"sma_120":11.09},{"date":"2026-08-05","open":14.19,"high":14.32,"low":13.77,"close":13.82,"volume":91836742,"rsi_14":63.43,"sma_20":12.09,"sma_60":11.29,"sma_120":11.11},{"date":"2026-08-06","open":13.2,"high":14.02,"low":13.04,"close":14.0,"volume":73533322,"rsi_14":63.66,"sma_20":12.2,"sma_60":11.34,"sma_120":11.13},{"date":"2026-08-07","open":14.22,"high":15.1,"low":14.16,"close":15.05,"volume":62565541,"rsi_14":68.46,"sma_20":12.37,"sma_60":11.43,"sma_120":11.17},{"date":"2026-08-10","open":14.89,"high":15.67,"low":14.73,"close":15.59,"volume":55283918,"rsi_14":71.57,"sma_20":12.56,"sma_60":11.53,"sma_120":11.2},{"date":"2026-08-11","open":15.5,"high":16.04,"low":15.4,"close":15.72,"volume":66755549,"rsi_14":85.75,"sma_20":12.75,"sma_60":11.63,"sma_120":11.24},{"date":"2026-08-12","open":15.31,"high":15.53,"low":14.98,"close":15.26,"volume":66647962},{"date":"2026-08-13","open":15.3,"high":16.74,"low":14.86,"close":16.68,"volume":104706177,"rsi_14":87.63,"sma_20":13.14,"sma_60":11.81,"sma_120":11.33},{"date":"2026-08-14","open":16.66,"high":16.82,"low":15.84,"close":16.01,"volume":52115645,"rsi_14":78.69,"sma_20":13.34,"sma_60":11.91,"sma_120":11.37},{"date":"2026-08-17","open":15.95,"high":16.27,"low":15.63,"close":15.99,"volume":72191611,"rsi_14":76.76,"sma_20":13.53,"sma_60":11.99,"sma_120":11.42},{"date":"2026-08-18","open":15.39,"high":15.95,"low":15.0,"close":15.58,"volume":93969568,"rsi_14":71.03,"sma_20":13.71,"sma_60":12.08,"sma_120":11.47},{"date":"2026-08-19","open":15.6,"high":16.16,"low":15.52,"close":15.78,"volume":72840291},{"date":"2026-08-20","open":15.55,"high":15.99,"low":15.4,"close":15.92,"volume":66427993,"rsi_14":73.1,"sma_20":14.25,"sma_60":12.24,"sma_120":11.56},{"date":"2026-08-21","open":15.85,"high":16.41,"low":15.66,"close":16.39,"volume":52233147,"rsi_14":73.79,"sma_20":14.52,"sma_60":12.32,"sma_120":11.6},{"date":"2026-08-24","open":16.28,"high":16.72,"low":16.2,"close":16.57,"volume":59967501},{"date":"2026-08-25","open":16.56,"high":16.77,"low":16.33,"close":16.66,"volume":70164132,"rsi_14":73.83,"sma_20":14.99,"sma_60":12.49,"sma_120":11.7},{"date":"2026-08-26","open":16.3,"high":16.95,"low":16.14,"close":16.76,"volume":56498604,"rsi_14":73.47,"sma_20":15.2,"sma_60":12.55,"sma_120":11.74},{"date":"2026-08-27","open":17.0,"high":18.39,"low":17.0,"close":18.33,"volume":72074199,"rsi_14":75.62,"sma_20":15.5,"sma_60":12.65,"sma_120":11.79},{"date":"2026-08-28","open":18.12,"high":18.52,"low":18.01,"close":18.15,"volume":53128610,"rsi_14":71.19,"sma_20":15.77,"sma_60":12.76,"sma_120":11.84},{"date":"2026-08-31","open":18.09,"high":18.77,"low":18.02,"close":18.67,"volume":60118128,"rsi_14":72.94,"sma_20":16.05,"sma_60":12.88,"sma_120":11.9},{"date":"2026-09-01","open":18.39,"high":18.72,"low":18.03,"close":18.14,"volume":63823596,"rsi_14":72.15,"sma_20":16.25,"sma_60":12.99,"sma_120":11.95},{"date":"2026-09-02","open":18.19,"high":18.43,"low":17.71,"close":17.99,"volume":60560768,"rsi_14":62.52,"sma_20":16.46,"sma_60":13.11,"sma_120":12.01},{"date":"2026-09-03","open":18.4,"high":18.83,"low":17.9,"close":18.22,"volume":62678731,"rsi_14":73.07,"sma_20":16.67,"sma_60":13.23,"sma_120":12.06},{"date":"2026-09-04","open":16.24,"high":16.71,"low":14.77,"close":15.19,"volume":104579701,"rsi_14":44.96,"sma_20":16.68,"sma_60":13.31,"sma_120":12.09},{"date":"2026-09-08","open":15.16,"high":15.3,"low":13.85,"close":14.01,"volume":62577071},{"date":"2026-09-09","open":14.15,"high":14.31,"low":13.43,"close":13.57,"volume":57904844,"rsi_14":37.46,"sma_20":16.49,"sma_60":13.41,"sma_120":12.12},{"date":"2026-09-10","open":13.53,"high":14.09,"low":13.25,"close":13.87,"volume":65784060,"rsi_14":38.57,"sma_20":16.42,"sma_60":13.46,"sma_120":12.13},{"date":"2026-09-11","open":13.85,"high":14.46,"low":13.74,"close":13.75,"volume":41791957,"rsi_14":34.69,"sma_20":16.28,"sma_60":13.52,"sma_120":12.15},{"date":"2026-09-14","open":14.19,"high":14.94,"low":13.99,"close":14.66,"volume":61294672},{"date":"2026-09-15","open":14.37,"high":14.71,"low":14.16,"close":14.23,"volume":71798275,"rsi_14":37.54,"sma_20":16.12,"sma_60":13.66,"sma_120":12.19},{"date":"2026-09-16","open":13.95,"high":14.08,"low":13.51,"close":13.63,"volume":53595403,"rsi_14":34.64,"sma_20":16.02,"sma_60":13.71,"sma_120":12.22},{"date":"2026-09-17","open":13.46,"high":14.04,"low":13.4,"close":13.76,"volume":56205176,"rsi_14":23.89,"sma_20":15.92,"sma_60":13.77,"sma_120":12.24},{"date":"2026-09-18","open":13.87,"high":13.95,"low":13.32,"close":13.39,"volume":38661739,"rsi_14":23.34,"sma_20":15.8,"sma_60":13.83,"sma_120":12.26},{"date":"2026-09-21","open":13.55,"high":13.79,"low":13.44,"close":13.59,"volume":46944952,"rsi_14":20.58,"sma_20":15.66,"sma_60":13.89,"sma_120":12.28},{"date":"2026-09-22","open":13.94,"high":13.94,"low":13.19,"close":13.25,"volume":42782841,"rsi_14":21.0,"sma_20":15.49,"sma_60":13.93,"sma_120":12.3},{"date":"2026-09-23","open":13.23,"high":13.37,"low":12.65,"close":13.04,"volume":54338086,"rsi_14":20.85,"sma_20":15.31,"sma_60":13.97,"sma_120":12.32},{"date":"2026-09-24","open":13.01,"high":13.15,"low":12.5,"close":12.6,"volume":48915731,"rsi_14":17.7,"sma_20":15.1,"sma_60":14.0,"sma_120":12.33},{"date":"2026-09-25","open":12.6,"high":12.81,"low":12.36,"close":12.46,"volume":45670205,"rsi_14":26.55,"sma_20":14.81,"sma_60":14.02,"sma_120":12.34},{"date":"2026-09-28","open":11.99,"high":12.36,"low":11.57,"close":12.19,"volume":49586288,"rsi_14":31.43,"sma_20":14.51,"sma_60":14.02,"sma_120":12.35},{"date":"2026-09-29","open":12.25,"high":12.35,"low":11.99,"close":12.32,"volume":36366668,"rsi_14":36.38,"sma_20":14.19,"sma_60":14.03,"sma_120":12.37},{"date":"2026-09-30","open":12.32,"high":13.0,"low":12.32,"close":12.84,"volume":42518697},{"date":"2026-10-01","open":13.07,"high":13.45,"low":12.94,"close":13.32,"volume":42708215,"rsi_14":45.84,"sma_20":13.69,"sma_60":14.08,"sma_120":12.42},{"date":"2026-10-02","open":13.41,"high":13.42,"low":13.02,"close":13.12,"volume":19709657,"rsi_14":32.74,"sma_20":13.44,"sma_60":14.1,"sma_120":12.45},{"date":"2026-10-05","open":13.12,"high":13.25,"low":12.81,"close":13.16,"volume":29536190,"rsi_14":36.86,"sma_20":13.34,"sma_60":14.13,"sma_120":12.48},{"date":"2026-10-06","open":13.22,"high":13.35,"low":12.94,"close":13.1,"volume":18210947,"rsi_14":42.49,"sma_20":13.29,"sma_60":14.15,"sma_120":12.5},{"date":"2026-10-07","open":13.13,"high":13.21,"low":12.94,"close":13.07,"volume":22784760},{"date":"2026-10-08","open":13.08,"high":13.38,"low":12.96,"close":13.25,"volume":34333103,"rsi_14":47.92,"sma_20":13.24,"sma_60":14.19,"sma_120":12.54},{"date":"2026-10-09","open":13.38,"high":13.58,"low":13.19,"close":13.48,"volume":25617369,"rsi_14":48.32,"sma_20":13.22,"sma_60":14.22,"sma_120":12.57},{"date":"2026-10-12","open":13.64,"high":13.82,"low":13.11,"close":13.32,"volume":23436943,"rsi_14":51.22,"sma_20":13.16,"sma_60":14.23,"sma_120":12.59},{"date":"2026-10-13","open":13.29,"high":13.76,"low":13.23,"close":13.25,"volume":26241052,"rsi_14":53.56,"sma_20":13.11,"sma_60":14.25,"sma_120":12.61},{"date":"2026-10-14","open":13.17,"high":13.3,"low":12.91,"close":13.06,"volume":23290054,"rsi_14":58.74,"sma_20":13.08,"sma_60":14.27,"sma_120":12.63},{"date":"2026-10-15","open":12.97,"high":13.71,"low":12.93,"close":13.71,"volume":32134064,"rsi_14":69.37,"sma_20":13.08,"sma_60":14.32,"sma_120":12.66},{"date":"2026-10-16","open":13.82,"high":14.0,"low":12.73,"close":12.85,"volume":29329166,"rsi_14":58.53,"sma_20":13.05,"sma_60":14.36,"sma_120":12.68},{"date":"2026-10-19","open":12.85,"high":13.22,"low":12.85,"close":13.12,"volume":22146127,"rsi_14":60.15,"sma_20":13.03,"sma_60":14.4,"sma_120":12.7},{"date":"2026-10-20","open":13.12,"high":13.62,"low":13.12,"close":13.43,"volume":32864618,"rsi_14":57.8,"sma_20":13.03,"sma_60":14.43,"sma_120":12.73},{"date":"2026-10-21","open":13.4,"high":13.8,"low":13.29,"close":13.71,"volume":25657494,"rsi_14":55.46,"sma_20":13.07,"sma_60":14.46,"sma_120":12.75},{"date":"2026-10-22","open":13.71,"high":14.1,"low":13.55,"close":13.94,"volume":36257384,"rsi_14":61.62,"sma_20":13.14,"sma_60":14.48,"sma_120":12.78}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":0.6050076621492047,"pbr":2.76,"per":23.04,"roa":0.78,"roe":1.18,"grade":"C","comment":"PER 23.06배, ROE 1.18%","revenue":1672330000.0,"analysis":"PER 23.1배입니다. ROE 1.2%입니다. 시가총액 63.25억. 매출 16.72억, 영업이익 1.04억.","eps_basis":"TTM","debt_ratio":0.03783096378546111,"market_cap":6320814200,"net_income":327410000.0,"total_debt":71991000.0,"ttm_window":"2026Q2~2027Q1","gross_margin":81.13,"total_assets":2904700000.0,"total_equity":1902965000.0,"profit_margin":19.58,"revenue_basis":"TTM","dividend_yield":0.0,"net_income_basis":"TTM","operating_income":103591000.0,"operating_margin":6.19,"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":["특별한 경고 요인 없음"],"backtest_top3":[],"current_price":13.94,"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":"2021-04-21","close":69.0},{"date":"2021-04-22","close":75.5},{"date":"2021-04-23","close":74.84},{"date":"2021-04-26","close":80.81},{"date":"2021-04-27","close":75.37},{"date":"2021-04-28","close":75.41},{"date":"2021-04-29","close":75.29},{"date":"2021-04-30","close":72.0},{"date":"2021-05-03","close":70.93},{"date":"2021-05-04","close":73.98},{"date":"2021-05-05","close":70.87},{"date":"2021-05-06","close":69.29},{"date":"2021-05-07","close":69.02},{"date":"2021-05-10","close":65.4},{"date":"2021-05-11","close":74.81},{"date":"2021-05-12","close":71.76},{"date":"2021-05-13","close":66.42},{"date":"2021-05-14","close":70.48},{"date":"2021-05-17","close":68.0},{"date":"2021-05-18","close":73.26},{"date":"2021-05-19","close":72.46},{"date":"2021-05-20","close":75.4},{"date":"2021-05-21","close":78.75},{"date":"2021-05-24","close":85.12},{"date":"2021-05-25","close":84.0},{"date":"2021-05-26","close":85.0},{"date":"2021-05-27","close":83.54},{"date":"2021-05-28","close":79.82},{"date":"2021-06-01","close":80.81},{"date":"2021-06-02","close":81.0},{"date":"2021-06-03","close":73.52},{"date":"2021-06-04","close":75.75},{"date":"2021-06-07","close":73.88},{"date":"2021-06-08","close":76.0},{"date":"2021-06-09","close":68.71},{"date":"2021-06-10","close":74.03},{"date":"2021-06-11","close":71.5},{"date":"2021-06-14","close":69.8},{"date":"2021-06-15","close":70.0},{"date":"2021-06-16","close":69.77},{"date":"2021-06-17","close":70.0},{"date":"2021-06-18","close":69.75},{"date":"2021-06-21","close":69.32},{"date":"2021-06-22","close":69.85},{"date":"2021-06-23","close":69.25},{"date":"2021-06-24","close":69.05},{"date":"2021-06-25","close":69.77},{"date":"2021-06-28","close":71.28},{"date":"2021-06-29","close":68.9},{"date":"2021-06-30","close":67.93},{"date":"2021-07-01","close":67.38},{"date":"2021-07-02","close":66.55},{"date":"2021-07-06","close":64.75},{"date":"2021-07-07","close":66.61},{"date":"2021-07-08","close":68.38},{"date":"2021-07-09","close":68.49},{"date":"2021-07-12","close":66.4},{"date":"2021-07-13","close":64.36},{"date":"2021-07-14","close":61.99},{"date":"2021-07-15","close":59.58},{"date":"2021-07-16","close":59.36},{"date":"2021-07-19","close":60.17},{"date":"2021-07-20","close":62.28},{"date":"2021-07-21","close":62.8},{"date":"2021-07-22","close":62.25},{"date":"2021-07-23","close":63.69},{"date":"2021-07-26","close":62.39},{"date":"2021-07-27","close":59.83},{"date":"2021-07-28","close":63.06},{"date":"2021-07-29","close":63.05},{"date":"2021-07-30","close":62.56},{"date":"2021-08-02","close":59.67},{"date":"2021-08-03","close":60.55},{"date":"2021-08-04","close":62.0},{"date":"2021-08-05","close":64.59},{"date":"2021-08-06","close":63.06},{"date":"2021-08-09","close":64.5},{"date":"2021-08-10","close":64.83},{"date":"2021-08-11","close":64.51},{"date":"2021-08-12","close":62.15},{"date":"2021-08-13","close":62.0},{"date":"2021-08-16","close":60.03},{"date":"2021-08-17","close":59.92},{"date":"2021-08-18","close":60.55},{"date":"2021-08-19","close":60.37},{"date":"2021-08-20","close":60.76},{"date":"2021-08-23","close":60.19},{"date":"2021-08-24","close":62.06},{"date":"2021-08-25","close":64.92},{"date":"2021-08-26","close":63.85},{"date":"2021-08-27","close":64.97},{"date":"2021-08-30","close":64.55},{"date":"2021-08-31","close":63.2},{"date":"2021-09-01","close":62.04},{"date":"2021-09-02","close":61.55},{"date":"2021-09-03","close":63.37},{"date":"2021-09-07","close":62.46},{"date":"2021-09-08","close":56.45},{"date":"2021-09-09","close":54.4},{"date":"2021-09-10","close":55.34},{"date":"2021-09-13","close":55.54},{"date":"2021-09-14","close":55.89},{"date":"2021-09-15","close":53.56},{"date":"2021-09-16","close":53.9},{"date":"2021-09-17","close":54.28},{"date":"2021-09-20","close":51.89},{"date":"2021-09-21","close":53.36},{"date":"2021-09-22","close":53.0},{"date":"2021-09-23","close":53.8},{"date":"2021-09-24","close":52.7},{"date":"2021-09-27","close":54.46},{"date":"2021-09-28","close":52.35},{"date":"2021-09-29","close":52.0},{"date":"2021-09-30","close":52.61},{"date":"2021-10-01","close":52.16},{"date":"2021-10-04","close":51.35},{"date":"2021-10-05","close":51.32},{"date":"2021-10-06","close":51.32},{"date":"2021-10-07","close":52.32},{"date":"2021-10-08","close":51.38},{"date":"2021-10-11","close":48.08},{"date":"2021-10-12","close":48.09},{"date":"2021-10-13","close":49.99},{"date":"2021-10-14","close":51.3},{"date":"2021-10-15","close":49.99},{"date":"2021-10-18","close":49.99},{"date":"2021-10-19","close":51.72},{"date":"2021-10-20","close":51.7},{"date":"2021-10-21","close":50.95},{"date":"2021-10-22","close":50.8},{"date":"2021-10-25","close":54.37},{"date":"2021-10-26","close":53.5},{"date":"2021-10-27","close":51.19},{"date":"2021-10-28","close":51.19},{"date":"2021-10-29","close":50.25},{"date":"2021-11-01","close":52.78},{"date":"2021-11-02","close":52.71},{"date":"2021-11-03","close":54.36},{"date":"2021-11-04","close":57.51},{"date":"2021-11-05","close":56.14},{"date":"2021-11-08","close":56.5},{"date":"2021-11-09","close":57.48},{"date":"2021-11-10","close":56.01},{"date":"2021-11-11","close":57.45},{"date":"2021-11-12","close":53.7},{"date":"2021-11-15","close":53.54},{"date":"2021-11-16","close":55.95},{"date":"2021-11-17","close":55.3},{"date":"2021-11-18","close":53.9},{"date":"2021-11-19","close":52.57},{"date":"2021-11-22","close":48.9},{"date":"2021-11-23","close":47.87},{"date":"2021-11-24","close":49.16},{"date":"2021-11-26","close":49.67},{"date":"2021-11-29","close":49.49},{"date":"2021-11-30","close":48.25},{"date":"2021-12-01","close":43.93},{"date":"2021-12-02","close":43.27},{"date":"2021-12-03","close":44.32},{"date":"2021-12-06","close":45.16},{"date":"2021-12-07","close":46.98},{"date":"2021-12-08","close":47.71},{"date":"2021-12-09","close":47.05},{"date":"2021-12-10","close":44.05},{"date":"2021-12-13","close":43.5},{"date":"2021-12-14","close":42.72},{"date":"2021-12-15","close":42.15},{"date":"2021-12-16","close":39.81},{"date":"2021-12-17","close":41.31},{"date":"2021-12-20","close":41.46},{"date":"2021-12-21","close":43.43},{"date":"2021-12-22","close":44.16},{"date":"2021-12-23","close":44.4},{"date":"2021-12-27","close":44.21},{"date":"2021-12-28","close":43.88},{"date":"2021-12-29","close":43.28},{"date":"2021-12-30","close":44.42},{"date":"2021-12-31","close":43.13},{"date":"2022-01-03","close":43.87},{"date":"2022-01-04","close":42.49},{"date":"2022-01-05","close":38.1},{"date":"2022-01-06","close":39.61},{"date":"2022-01-07","close":39.2},{"date":"2022-01-10","close":38.82},{"date":"2022-01-11","close":41.44},{"date":"2022-01-12","close":39.75},{"date":"2022-01-13","close":37.61},{"date":"2022-01-14","close":36.73},{"date":"2022-01-18","close":35.51},{"date":"2022-01-19","close":35.26},{"date":"2022-01-20","close":35.32},{"date":"2022-01-21","close":34.73},{"date":"2022-01-24","close":36.49},{"date":"2022-01-25","close":35.3},{"date":"2022-01-26","close":34.1},{"date":"2022-01-27","close":32.85},{"date":"2022-01-28","close":33.43},{"date":"2022-01-31","close":36.53},{"date":"2022-02-01","close":37.14},{"date":"2022-02-02","close":34.77},{"date":"2022-02-03","close":33.36},{"date":"2022-02-04","close":35.32},{"date":"2022-02-07","close":35.46},{"date":"2022-02-08","close":36.49},{"date":"2022-02-09","close":37.52},{"date":"2022-02-10","close":36.87},{"date":"2022-02-11","close":37.36},{"date":"2022-02-14","close":37.24},{"date":"2022-02-15","close":38.88},{"date":"2022-02-16","close":37.89},{"date":"2022-02-17","close":36.57},{"date":"2022-02-18","close":37.95},{"date":"2022-02-22","close":34.37},{"date":"2022-02-23","close":32.09},{"date":"2022-02-24","close":32.4},{"date":"2022-02-25","close":32.79},{"date":"2022-02-28","close":34.71},{"date":"2022-03-01","close":33.95},{"date":"2022-03-02","close":33.93},{"date":"2022-03-03","close":31.26},{"date":"2022-03-04","close":28.3},{"date":"2022-03-07","close":27.19},{"date":"2022-03-08","close":27.62},{"date":"2022-03-09","close":29.19},{"date":"2022-03-10","close":28.45},{"date":"2022-03-11","close":26.21},{"date":"2022-03-14","close":24.56},{"date":"2022-03-15","close":24.89},{"date":"2022-03-16","close":27.82},{"date":"2022-03-17","close":28.61},{"date":"2022-03-18","close":29.89},{"date":"2022-03-21","close":29.45},{"date":"2022-03-22","close":31.01},{"date":"2022-03-23","close":30.24},{"date":"2022-03-24","close":29.98},{"date":"2022-03-25","close":28.8},{"date":"2022-03-28","close":29.43},{"date":"2022-03-29","close":31.4},{"date":"2022-03-30","close":29.04},{"date":"2022-03-31","close":21.59},{"date":"2022-04-01","close":22.18},{"date":"2022-04-04","close":22.79},{"date":"2022-04-05","close":22.06},{"date":"2022-04-06","close":21.25},{"date":"2022-04-07","close":21.08},{"date":"2022-04-08","close":19.94},{"date":"2022-04-11","close":20.23},{"date":"2022-04-12","close":19.82},{"date":"2022-04-13","close":20.21},{"date":"2022-04-14","close":19.04},{"date":"2022-04-18","close":18.7},{"date":"2022-04-19","close":20.14},{"date":"2022-04-20","close":19.09},{"date":"2022-04-21","close":18.04},{"date":"2022-04-22","close":17.95},{"date":"2022-04-25","close":19.18},{"date":"2022-04-26","close":18.19},{"date":"2022-04-27","close":18.36},{"date":"2022-04-28","close":18.89},{"date":"2022-04-29","close":17.83},{"date":"2022-05-02","close":18.57},{"date":"2022-05-03","close":18.18},{"date":"2022-05-04","close":19.12},{"date":"2022-05-05","close":17.63},{"date":"2022-05-06","close":17.13},{"date":"2022-05-09","close":15.86},{"date":"2022-05-10","close":15.67},{"date":"2022-05-11","close":14.26},{"date":"2022-05-12","close":15.28},{"date":"2022-05-13","close":17.63},{"date":"2022-05-16","close":16.64},{"date":"2022-05-17","close":17.06},{"date":"2022-05-18","close":16.54},{"date":"2022-05-19","close":17.13},{"date":"2022-05-20","close":17.41},{"date":"2022-05-23","close":17.25},{"date":"2022-05-24","close":15.95},{"date":"2022-05-25","close":17.03},{"date":"2022-05-26","close":17.98},{"date":"2022-05-27","close":17.74},{"date":"2022-05-31","close":17.07},{"date":"2022-06-01","close":16.83},{"date":"2022-06-02","close":19.64},{"date":"2022-06-03","close":18.93},{"date":"2022-06-06","close":19.39},{"date":"2022-06-07","close":20.4},{"date":"2022-06-08","close":21.36},{"date":"2022-06-09","close":20.42},{"date":"2022-06-10","close":18.85},{"date":"2022-06-13","close":17.34},{"date":"2022-06-14","close":17.75},{"date":"2022-06-15","close":19.14},{"date":"2022-06-16","close":17.49},{"date":"2022-06-17","close":18.45},{"date":"2022-06-21","close":19.26},{"date":"2022-06-22","close":19.61},{"date":"2022-06-23","close":21.02},{"date":"2022-06-24","close":21.92},{"date":"2022-06-27","close":21.36},{"date":"2022-06-28","close":20.02},{"date":"2022-06-29","close":19.75},{"date":"2022-06-30","close":18.19},{"date":"2022-07-01","close":18.71},{"date":"2022-07-05","close":20.55},{"date":"2022-07-06","close":19.89},{"date":"2022-07-07","close":21.22},{"date":"2022-07-08","close":21.06},{"date":"2022-07-11","close":20.03},{"date":"2022-07-12","close":19.35},{"date":"2022-07-13","close":19.0},{"date":"2022-07-14","close":18.3},{"date":"2022-07-15","close":18.78},{"date":"2022-07-18","close":18.58},{"date":"2022-07-19","close":18.87},{"date":"2022-07-20","close":20.69},{"date":"2022-07-21","close":21.0},{"date":"2022-07-22","close":19.41},{"date":"2022-07-25","close":18.08},{"date":"2022-07-26","close":17.34},{"date":"2022-07-27","close":18.51},{"date":"2022-07-28","close":18.62},{"date":"2022-07-29","close":18.33},{"date":"2022-08-01","close":18.76},{"date":"2022-08-02","close":19.24},{"date":"2022-08-03","close":20.96},{"date":"2022-08-04","close":21.29},{"date":"2022-08-05","close":21.24},{"date":"2022-08-08","close":21.94},{"date":"2022-08-09","close":20.65},{"date":"2022-08-10","close":21.82},{"date":"2022-08-11","close":20.0},{"date":"2022-08-12","close":20.7},{"date":"2022-08-15","close":20.82},{"date":"2022-08-16","close":20.8},{"date":"2022-08-17","close":19.51},{"date":"2022-08-18","close":19.46},{"date":"2022-08-19","close":18.0},{"date":"2022-08-22","close":17.06},{"date":"2022-08-23","close":16.87},{"date":"2022-08-24","close":17.24},{"date":"2022-08-25","close":18.07},{"date":"2022-08-26","close":16.95},{"date":"2022-08-29","close":16.52},{"date":"2022-08-30","close":16.45},{"date":"2022-08-31","close":16.45},{"date":"2022-09-01","close":16.16},{"date":"2022-09-02","close":16.1},{"date":"2022-09-06","close":15.59},{"date":"2022-09-07","close":13.84},{"date":"2022-09-08","close":13.95},{"date":"2022-09-09","close":14.64},{"date":"2022-09-12","close":15.5},{"date":"2022-09-13","close":14.32},{"date":"2022-09-14","close":14.33},{"date":"2022-09-15","close":15.17},{"date":"2022-09-16","close":14.03},{"date":"2022-09-19","close":14.04},{"date":"2022-09-20","close":13.79},{"date":"2022-09-21","close":13.67},{"date":"2022-09-22","close":13.04},{"date":"2022-09-23","close":12.87},{"date":"2022-09-26","close":12.75},{"date":"2022-09-27","close":13.44},{"date":"2022-09-28","close":12.94},{"date":"2022-09-29","close":12.57},{"date":"2022-09-30","close":12.61},{"date":"2022-10-03","close":12.75},{"date":"2022-10-04","close":13.75},{"date":"2022-10-05","close":13.61},{"date":"2022-10-06","close":13.67},{"date":"2022-10-07","close":12.96},{"date":"2022-10-10","close":12.21},{"date":"2022-10-11","close":11.78},{"date":"2022-10-12","close":11.98},{"date":"2022-10-13","close":11.76},{"date":"2022-10-14","close":11.12},{"date":"2022-10-17","close":12.13},{"date":"2022-10-18","close":12.26},{"date":"2022-10-19","close":11.74},{"date":"2022-10-20","close":11.59},{"date":"2022-10-21","close":11.75},{"date":"2022-10-24","close":11.69},{"date":"2022-10-25","close":12.4},{"date":"2022-10-26","close":12.05},{"date":"2022-10-27","close":12.42},{"date":"2022-10-28","close":12.86},{"date":"2022-10-31","close":12.65},{"date":"2022-11-01","close":12.33},{"date":"2022-11-02","close":11.16},{"date":"2022-11-03","close":10.74},{"date":"2022-11-04","close":10.79},{"date":"2022-11-07","close":11.01},{"date":"2022-11-08","close":11.27},{"date":"2022-11-09","close":10.55},{"date":"2022-11-10","close":11.87},{"date":"2022-11-11","close":12.57},{"date":"2022-11-14","close":12.05},{"date":"2022-11-15","close":13.41},{"date":"2022-11-16","close":12.96},{"date":"2022-11-17","close":12.66},{"date":"2022-11-18","close":12.5},{"date":"2022-11-21","close":11.8},{"date":"2022-11-22","close":11.94},{"date":"2022-11-23","close":12.49},{"date":"2022-11-25","close":12.42},{"date":"2022-11-28","close":12.08},{"date":"2022-11-29","close":11.77},{"date":"2022-11-30","close":12.47},{"date":"2022-12-01","close":12.92},{"date":"2022-12-02","close":14.53},{"date":"2022-12-05","close":13.21},{"date":"2022-12-06","close":12.44},{"date":"2022-12-07","close":12.56},{"date":"2022-12-08","close":13.1},{"date":"2022-12-09","close":12.95},{"date":"2022-12-12","close":13.16},{"date":"2022-12-13","close":13.3},{"date":"2022-12-14","close":13.09},{"date":"2022-12-15","close":12.67},{"date":"2022-12-16","close":12.73},{"date":"2022-12-19","close":12.48},{"date":"2022-12-20","close":12.59},{"date":"2022-12-21","close":13.02},{"date":"2022-12-22","close":12.26},{"date":"2022-12-23","close":12.11},{"date":"2022-12-27","close":11.95},{"date":"2022-12-28","close":12.08},{"date":"2022-12-29","close":12.69},{"date":"2022-12-30","close":12.71},{"date":"2023-01-03","close":12.29},{"date":"2023-01-04","close":12.45},{"date":"2023-01-05","close":11.38},{"date":"2023-01-06","close":11.7},{"date":"2023-01-09","close":12.7},{"date":"2023-01-10","close":12.75},{"date":"2023-01-11","close":13.23},{"date":"2023-01-12","close":13.58},{"date":"2023-01-13","close":13.81},{"date":"2023-01-17","close":14.36},{"date":"2023-01-18","close":13.9},{"date":"2023-01-19","close":13.56},{"date":"2023-01-20","close":14.23},{"date":"2023-01-23","close":14.64},{"date":"2023-01-24","close":14.36},{"date":"2023-01-25","close":14.18},{"date":"2023-01-26","close":14.56},{"date":"2023-01-27","close":15.28},{"date":"2023-01-30","close":14.57},{"date":"2023-01-31","close":15.36},{"date":"2023-02-01","close":17.1},{"date":"2023-02-02","close":17.6},{"date":"2023-02-03","close":16.91},{"date":"2023-02-06","close":16.65},{"date":"2023-02-07","close":16.82},{"date":"2023-02-08","close":16.31},{"date":"2023-02-09","close":15.75},{"date":"2023-02-10","close":15.0},{"date":"2023-02-13","close":15.4},{"date":"2023-02-14","close":16.07},{"date":"2023-02-15","close":16.84},{"date":"2023-02-16","close":16.06},{"date":"2023-02-17","close":15.54},{"date":"2023-02-21","close":14.71},{"date":"2023-02-22","close":15.19},{"date":"2023-02-23","close":15.09},{"date":"2023-02-24","close":14.67},{"date":"2023-02-27","close":14.72},{"date":"2023-02-28","close":14.84},{"date":"2023-03-01","close":14.58},{"date":"2023-03-02","close":15.14},{"date":"2023-03-03","close":15.69},{"date":"2023-03-06","close":15.27},{"date":"2023-03-07","close":15.27},{"date":"2023-03-08","close":15.44},{"date":"2023-03-09","close":14.7},{"date":"2023-03-10","close":13.88},{"date":"2023-03-13","close":14.3},{"date":"2023-03-14","close":14.36},{"date":"2023-03-15","close":14.64},{"date":"2023-03-16","close":17.22},{"date":"2023-03-17","close":17.05},{"date":"2023-03-20","close":16.45},{"date":"2023-03-21","close":17.4},{"date":"2023-03-22","close":16.22},{"date":"2023-03-23","close":16.53},{"date":"2023-03-24","close":15.93},{"date":"2023-03-27","close":16.09},{"date":"2023-03-28","close":15.77},{"date":"2023-03-29","close":16.55},{"date":"2023-03-30","close":16.68},{"date":"2023-03-31","close":17.56},{"date":"2023-04-03","close":17.39},{"date":"2023-04-04","close":17.28},{"date":"2023-04-05","close":16.5},{"date":"2023-04-06","close":16.55},{"date":"2023-04-10","close":16.53},{"date":"2023-04-11","close":16.52},{"date":"2023-04-12","close":16.17},{"date":"2023-04-13","close":16.59},{"date":"2023-04-14","close":16.2},{"date":"2023-04-17","close":16.21},{"date":"2023-04-18","close":15.95},{"date":"2023-04-19","close":15.9},{"date":"2023-04-20","close":15.46},{"date":"2023-04-21","close":15.34},{"date":"2023-04-24","close":15.04},{"date":"2023-04-25","close":14.42},{"date":"2023-04-26","close":14.12},{"date":"2023-04-27","close":14.23},{"date":"2023-04-28","close":14.08},{"date":"2023-05-01","close":14.15},{"date":"2023-05-02","close":13.58},{"date":"2023-05-03","close":12.66},{"date":"2023-05-04","close":12.51},{"date":"2023-05-05","close":12.87},{"date":"2023-05-08","close":13.41},{"date":"2023-05-09","close":13.85},{"date":"2023-05-10","close":14.31},{"date":"2023-05-11","close":14.61},{"date":"2023-05-12","close":14.25},{"date":"2023-05-15","close":14.81},{"date":"2023-05-16","close":14.9},{"date":"2023-05-17","close":15.12},{"date":"2023-05-18","close":15.46},{"date":"2023-05-19","close":15.49},{"date":"2023-05-22","close":16.63},{"date":"2023-05-23","close":16.63},{"date":"2023-05-24","close":16.34},{"date":"2023-05-25","close":14.51},{"date":"2023-05-26","close":15.62},{"date":"2023-05-30","close":16.57},{"date":"2023-05-31","close":17.89},{"date":"2023-06-01","close":17.93},{"date":"2023-06-02","close":18.24},{"date":"2023-06-05","close":19.4},{"date":"2023-06-06","close":19.46},{"date":"2023-06-07","close":17.92},{"date":"2023-06-08","close":18.27},{"date":"2023-06-09","close":17.17},{"date":"2023-06-12","close":17.69},{"date":"2023-06-13","close":17.9},{"date":"2023-06-14","close":17.99},{"date":"2023-06-15","close":18.75},{"date":"2023-06-16","close":18.1},{"date":"2023-06-20","close":17.49},{"date":"2023-06-21","close":16.42},{"date":"2023-06-22","close":16.08},{"date":"2023-06-23","close":15.73},{"date":"2023-06-26","close":15.83},{"date":"2023-06-27","close":16.91},{"date":"2023-06-28","close":17.16},{"date":"2023-06-29","close":16.66},{"date":"2023-06-30","close":16.57},{"date":"2023-07-03","close":16.92},{"date":"2023-07-05","close":17.22},{"date":"2023-07-06","close":16.45},{"date":"2023-07-07","close":16.49},{"date":"2023-07-10","close":17.07},{"date":"2023-07-11","close":17.69},{"date":"2023-07-12","close":17.57},{"date":"2023-07-13","close":18.4},{"date":"2023-07-14","close":17.54},{"date":"2023-07-17","close":18.45},{"date":"2023-07-18","close":18.24},{"date":"2023-07-19","close":18.49},{"date":"2023-07-20","close":17.38},{"date":"2023-07-21","close":17.47},{"date":"2023-07-24","close":17.0},{"date":"2023-07-25","close":17.0},{"date":"2023-07-26","close":17.31},{"date":"2023-07-27","close":16.73},{"date":"2023-07-28","close":17.43},{"date":"2023-07-31","close":18.08},{"date":"2023-08-01","close":17.79},{"date":"2023-08-02","close":16.41},{"date":"2023-08-03","close":16.3},{"date":"2023-08-04","close":16.08},{"date":"2023-08-07","close":16.19},{"date":"2023-08-08","close":15.83},{"date":"2023-08-09","close":15.47},{"date":"2023-08-10","close":15.42},{"date":"2023-08-11","close":15.19},{"date":"2023-08-14","close":15.45},{"date":"2023-08-15","close":15.46},{"date":"2023-08-16","close":15.29},{"date":"2023-08-17","close":14.57},{"date":"2023-08-18","close":14.82},{"date":"2023-08-21","close":15.1},{"date":"2023-08-22","close":15.29},{"date":"2023-08-23","close":15.4},{"date":"2023-08-24","close":14.64},{"date":"2023-08-25","close":15.03},{"date":"2023-08-28","close":15.08},{"date":"2023-08-29","close":15.64},{"date":"2023-08-30","close":15.61},{"date":"2023-08-31","close":15.81},{"date":"2023-09-01","close":15.89},{"date":"2023-09-05","close":16.18},{"date":"2023-09-06","close":16.22},{"date":"2023-09-07","close":18.08},{"date":"2023-09-08","close":18.48},{"date":"2023-09-11","close":19.18},{"date":"2023-09-12","close":18.67},{"date":"2023-09-13","close":18.16},{"date":"2023-09-14","close":17.75},{"date":"2023-09-15","close":17.56},{"date":"2023-09-18","close":17.41},{"date":"2023-09-19","close":17.06},{"date":"2023-09-20","close":16.8},{"date":"2023-09-21","close":16.32},{"date":"2023-09-22","close":16.29},{"date":"2023-09-25","close":16.29},{"date":"2023-09-26","close":15.78},{"date":"2023-09-27","close":16.29},{"date":"2023-09-28","close":16.77},{"date":"2023-09-29","close":17.11},{"date":"2023-10-02","close":17.24},{"date":"2023-10-03","close":16.02},{"date":"2023-10-04","close":16.69},{"date":"2023-10-05","close":16.24},{"date":"2023-10-06","close":16.72},{"date":"2023-10-09","close":16.77},{"date":"2023-10-10","close":17.15},{"date":"2023-10-11","close":17.02},{"date":"2023-10-12","close":16.38},{"date":"2023-10-13","close":15.39},{"date":"2023-10-16","close":16.21},{"date":"2023-10-17","close":16.7},{"date":"2023-10-18","close":16.25},{"date":"2023-10-19","close":16.04},{"date":"2023-10-20","close":15.53},{"date":"2023-10-23","close":15.56},{"date":"2023-10-24","close":16.0},{"date":"2023-10-25","close":15.14},{"date":"2023-10-26","close":15.28},{"date":"2023-10-27","close":14.94},{"date":"2023-10-30","close":15.08},{"date":"2023-10-31","close":15.53},{"date":"2023-11-01","close":15.52},{"date":"2023-11-02","close":16.58},{"date":"2023-11-03","close":17.32},{"date":"2023-11-06","close":16.63},{"date":"2023-11-07","close":17.26},{"date":"2023-11-08","close":17.15},{"date":"2023-11-09","close":16.59},{"date":"2023-11-10","close":17.3},{"date":"2023-11-13","close":17.22},{"date":"2023-11-14","close":18.06},{"date":"2023-11-15","close":18.67},{"date":"2023-11-16","close":18.0},{"date":"2023-11-17","close":18.27},{"date":"2023-11-20","close":18.55},{"date":"2023-11-21","close":18.17},{"date":"2023-11-22","close":18.31},{"date":"2023-11-24","close":18.35},{"date":"2023-11-27","close":18.5},{"date":"2023-11-28","close":18.98},{"date":"2023-11-29","close":19.87},{"date":"2023-11-30","close":19.76},{"date":"2023-12-01","close":25.04},{"date":"2023-12-04","close":25.25},{"date":"2023-12-05","close":24.67},{"date":"2023-12-06","close":23.36},{"date":"2023-12-07","close":23.41},{"date":"2023-12-08","close":24.63},{"date":"2023-12-11","close":24.52},{"date":"2023-12-12","close":24.56},{"date":"2023-12-13","close":24.97},{"date":"2023-12-14","close":25.67},{"date":"2023-12-15","close":25.68},{"date":"2023-12-18","close":25.68},{"date":"2023-12-19","close":26.26},{"date":"2023-12-20","close":24.74},{"date":"2023-12-21","close":25.25},{"date":"2023-12-22","close":25.41},{"date":"2023-12-26","close":25.72},{"date":"2023-12-27","close":25.52},{"date":"2023-12-28","close":25.52},{"date":"2023-12-29","close":24.84},{"date":"2024-01-02","close":23.8},{"date":"2024-01-03","close":22.57},{"date":"2024-01-04","close":22.57},{"date":"2024-01-05","close":22.61},{"date":"2024-01-08","close":23.1},{"date":"2024-01-09","close":22.52},{"date":"2024-01-10","close":22.74},{"date":"2024-01-11","close":22.57},{"date":"2024-01-12","close":22.17},{"date":"2024-01-16","close":22.09},{"date":"2024-01-17","close":21.62},{"date":"2024-01-18","close":21.6},{"date":"2024-01-19","close":22.23},{"date":"2024-01-22","close":23.49},{"date":"2024-01-23","close":23.54},{"date":"2024-01-24","close":22.63},{"date":"2024-01-25","close":22.83},{"date":"2024-01-26","close":22.74},{"date":"2024-01-29","close":24.19},{"date":"2024-01-30","close":23.85},{"date":"2024-01-31","close":22.98},{"date":"2024-02-01","close":23.11},{"date":"2024-02-02","close":23.44},{"date":"2024-02-05","close":22.51},{"date":"2024-02-06","close":23.15},{"date":"2024-02-07","close":23.48},{"date":"2024-02-08","close":24.36},{"date":"2024-02-09","close":26.35},{"date":"2024-02-12","close":26.88},{"date":"2024-02-13","close":24.94},{"date":"2024-02-14","close":26.01},{"date":"2024-02-15","close":25.67},{"date":"2024-02-16","close":24.96},{"date":"2024-02-20","close":23.82},{"date":"2024-02-21","close":22.9},{"date":"2024-02-22","close":23.42},{"date":"2024-02-23","close":23.33},{"date":"2024-02-26","close":24.01},{"date":"2024-02-27","close":23.68},{"date":"2024-02-28","close":23.36},{"date":"2024-02-29","close":23.75},{"date":"2024-03-01","close":23.63},{"date":"2024-03-04","close":23.66},{"date":"2024-03-05","close":22.42},{"date":"2024-03-06","close":23.19},{"date":"2024-03-07","close":23.6},{"date":"2024-03-08","close":23.66},{"date":"2024-03-11","close":24.1},{"date":"2024-03-12","close":24.64},{"date":"2024-03-13","close":24.43},{"date":"2024-03-14","close":22.75},{"date":"2024-03-15","close":22.75},{"date":"2024-03-18","close":23.06},{"date":"2024-03-19","close":23.13},{"date":"2024-03-20","close":23.32},{"date":"2024-03-21","close":23.47},{"date":"2024-03-22","close":22.97},{"date":"2024-03-25","close":23.07},{"date":"2024-03-26","close":22.71},{"date":"2024-03-27","close":22.78},{"date":"2024-03-28","close":22.67},{"date":"2024-04-01","close":22.19},{"date":"2024-04-02","close":21.57},{"date":"2024-04-03","close":21.54},{"date":"2024-04-04","close":21.35},{"date":"2024-04-05","close":21.21},{"date":"2024-04-08","close":21.65},{"date":"2024-04-09","close":21.8},{"date":"2024-04-10","close":21.41},{"date":"2024-04-11","close":21.31},{"date":"2024-04-12","close":20.71},{"date":"2024-04-15","close":19.48},{"date":"2024-04-16","close":19.41},{"date":"2024-04-17","close":19.12},{"date":"2024-04-18","close":19.04},{"date":"2024-04-19","close":18.75},{"date":"2024-04-22","close":18.89},{"date":"2024-04-23","close":19.55},{"date":"2024-04-24","close":19.7},{"date":"2024-04-25","close":19.41},{"date":"2024-04-26","close":19.46},{"date":"2024-04-29","close":19.76},{"date":"2024-04-30","close":18.97},{"date":"2024-05-01","close":19.24},{"date":"2024-05-02","close":19.3},{"date":"2024-05-03","close":19.48},{"date":"2024-05-06","close":19.85},{"date":"2024-05-07","close":20.02},{"date":"2024-05-08","close":19.9},{"date":"2024-05-09","close":19.39},{"date":"2024-05-10","close":19.22},{"date":"2024-05-13","close":19.8},{"date":"2024-05-14","close":20.2},{"date":"2024-05-15","close":20.74},{"date":"2024-05-16","close":20.19},{"date":"2024-05-17","close":20.41},{"date":"2024-05-20","close":20.31},{"date":"2024-05-21","close":19.9},{"date":"2024-05-22","close":19.59},{"date":"2024-05-23","close":19.04},{"date":"2024-05-24","close":18.98},{"date":"2024-05-28","close":18.75},{"date":"2024-05-29","close":18.3},{"date":"2024-05-30","close":12.07},{"date":"2024-05-31","close":12.26},{"date":"2024-06-03","close":11.92},{"date":"2024-06-04","close":11.75},{"date":"2024-06-05","close":11.87},{"date":"2024-06-06","close":12.25},{"date":"2024-06-07","close":12.0},{"date":"2024-06-10","close":12.01},{"date":"2024-06-11","close":11.81},{"date":"2024-06-12","close":11.81},{"date":"2024-06-13","close":11.53},{"date":"2024-06-14","close":11.54},{"date":"2024-06-17","close":11.43},{"date":"2024-06-18","close":11.26},{"date":"2024-06-20","close":11.37},{"date":"2024-06-21","close":11.96},{"date":"2024-06-24","close":12.03},{"date":"2024-06-25","close":11.93},{"date":"2024-06-26","close":12.22},{"date":"2024-06-27","close":12.68},{"date":"2024-06-28","close":12.68},{"date":"2024-07-01","close":12.88},{"date":"2024-07-02","close":12.96},{"date":"2024-07-03","close":12.96},{"date":"2024-07-05","close":13.24},{"date":"2024-07-08","close":12.82},{"date":"2024-07-09","close":11.93},{"date":"2024-07-10","close":12.09},{"date":"2024-07-11","close":12.35},{"date":"2024-07-12","close":12.63},{"date":"2024-07-15","close":12.47},{"date":"2024-07-16","close":12.7},{"date":"2024-07-17","close":12.57},{"date":"2024-07-18","close":12.09},{"date":"2024-07-19","close":12.05},{"date":"2024-07-22","close":12.24},{"date":"2024-07-23","close":12.31},{"date":"2024-07-24","close":11.93},{"date":"2024-07-25","close":12.2},{"date":"2024-07-26","close":12.36},{"date":"2024-07-29","close":12.32},{"date":"2024-07-30","close":12.06},{"date":"2024-07-31","close":12.17},{"date":"2024-08-01","close":11.8},{"date":"2024-08-02","close":11.41},{"date":"2024-08-05","close":11.13},{"date":"2024-08-06","close":10.89},{"date":"2024-08-07","close":10.75},{"date":"2024-08-08","close":11.13},{"date":"2024-08-09","close":11.37},{"date":"2024-08-12","close":11.13},{"date":"2024-08-13","close":11.53},{"date":"2024-08-14","close":11.43},{"date":"2024-08-15","close":11.79},{"date":"2024-08-16","close":11.85},{"date":"2024-08-19","close":12.16},{"date":"2024-08-20","close":12.09},{"date":"2024-08-21","close":12.25},{"date":"2024-08-22","close":12.06},{"date":"2024-08-23","close":12.41},{"date":"2024-08-26","close":12.64},{"date":"2024-08-27","close":12.86},{"date":"2024-08-28","close":12.58},{"date":"2024-08-29","close":12.84},{"date":"2024-08-30","close":12.88},{"date":"2024-09-03","close":12.59},{"date":"2024-09-04","close":12.72},{"date":"2024-09-05","close":12.74},{"date":"2024-09-06","close":11.97},{"date":"2024-09-09","close":12.19},{"date":"2024-09-10","close":12.03},{"date":"2024-09-11","close":12.02},{"date":"2024-09-12","close":12.02},{"date":"2024-09-13","close":12.51},{"date":"2024-09-16","close":12.48},{"date":"2024-09-17","close":12.27},{"date":"2024-09-18","close":12.3},{"date":"2024-09-19","close":12.45},{"date":"2024-09-20","close":12.49},{"date":"2024-09-23","close":12.91},{"date":"2024-09-24","close":12.95},{"date":"2024-09-25","close":12.48},{"date":"2024-09-26","close":12.59},{"date":"2024-09-27","close":12.8},{"date":"2024-09-30","close":12.8},{"date":"2024-10-01","close":12.4},{"date":"2024-10-02","close":12.33},{"date":"2024-10-03","close":11.95},{"date":"2024-10-04","close":12.49},{"date":"2024-10-07","close":12.29},{"date":"2024-10-08","close":12.17},{"date":"2024-10-09","close":12.44},{"date":"2024-10-10","close":12.56},{"date":"2024-10-11","close":12.7},{"date":"2024-10-14","close":12.74},{"date":"2024-10-15","close":12.87},{"date":"2024-10-16","close":12.8},{"date":"2024-10-17","close":12.77},{"date":"2024-10-18","close":13.06},{"date":"2024-10-21","close":13.05},{"date":"2024-10-22","close":12.64},{"date":"2024-10-23","close":12.06},{"date":"2024-10-24","close":12.48},{"date":"2024-10-25","close":12.35},{"date":"2024-10-28","close":12.48},{"date":"2024-10-29","close":12.7},{"date":"2024-10-30","close":12.61},{"date":"2024-10-31","close":12.36},{"date":"2024-11-01","close":12.57},{"date":"2024-11-04","close":12.32},{"date":"2024-11-05","close":12.54},{"date":"2024-11-06","close":13.15},{"date":"2024-11-07","close":13.38},{"date":"2024-11-08","close":13.17},{"date":"2024-11-11","close":13.89},{"date":"2024-11-12","close":13.36},{"date":"2024-11-13","close":13.53},{"date":"2024-11-14","close":12.64},{"date":"2024-11-15","close":12.37},{"date":"2024-11-18","close":12.52},{"date":"2024-11-19","close":12.76},{"date":"2024-11-20","close":12.87},{"date":"2024-11-21","close":13.68},{"date":"2024-11-22","close":14.24},{"date":"2024-11-25","close":14.5},{"date":"2024-11-26","close":14.18},{"date":"2024-11-27","close":14.09},{"date":"2024-11-29","close":14.21},{"date":"2024-12-02","close":14.52},{"date":"2024-12-03","close":14.38},{"date":"2024-12-04","close":15.33},{"date":"2024-12-05","close":14.95},{"date":"2024-12-06","close":14.81},{"date":"2024-12-09","close":15.5},{"date":"2024-12-10","close":14.71},{"date":"2024-12-11","close":14.64},{"date":"2024-12-12","close":14.23},{"date":"2024-12-13","close":14.01},{"date":"2024-12-16","close":14.06},{"date":"2024-12-17","close":13.91},{"date":"2024-12-18","close":12.97},{"date":"2024-12-19","close":12.74},{"date":"2024-12-20","close":13.25},{"date":"2024-12-23","close":13.05},{"date":"2024-12-24","close":13.13},{"date":"2024-12-26","close":13.18},{"date":"2024-12-27","close":12.88},{"date":"2024-12-30","close":12.74},{"date":"2024-12-31","close":12.71},{"date":"2025-01-02","close":12.93},{"date":"2025-01-03","close":13.28},{"date":"2025-01-06","close":13.81},{"date":"2025-01-07","close":13.2},{"date":"2025-01-08","close":13.43},{"date":"2025-01-10","close":12.97},{"date":"2025-01-13","close":12.83},{"date":"2025-01-14","close":13.28},{"date":"2025-01-15","close":13.37},{"date":"2025-01-16","close":13.35},{"date":"2025-01-17","close":13.02},{"date":"2025-01-21","close":13.33},{"date":"2025-01-22","close":13.45},{"date":"2025-01-23","close":13.79},{"date":"2025-01-24","close":13.92},{"date":"2025-01-27","close":13.76},{"date":"2025-01-28","close":15.19},{"date":"2025-01-29","close":14.4},{"date":"2025-01-30","close":14.58},{"date":"2025-01-31","close":14.22},{"date":"2025-02-03","close":14.21},{"date":"2025-02-04","close":14.43},{"date":"2025-02-05","close":14.88},{"date":"2025-02-06","close":14.29},{"date":"2025-02-07","close":13.96},{"date":"2025-02-10","close":14.23},{"date":"2025-02-11","close":13.98},{"date":"2025-02-12","close":14.12},{"date":"2025-02-13","close":15.14},{"date":"2025-02-14","close":14.93},{"date":"2025-02-18","close":14.9},{"date":"2025-02-19","close":14.38},{"date":"2025-02-20","close":14.17},{"date":"2025-02-21","close":13.43},{"date":"2025-02-24","close":13.24},{"date":"2025-02-25","close":12.63},{"date":"2025-02-26","close":12.73},{"date":"2025-02-27","close":12.3},{"date":"2025-02-28","close":12.3},{"date":"2025-03-03","close":11.76},{"date":"2025-03-04","close":11.79},{"date":"2025-03-05","close":12.07},{"date":"2025-03-06","close":11.75},{"date":"2025-03-07","close":12.31},{"date":"2025-03-10","close":12.11},{"date":"2025-03-11","close":11.74},{"date":"2025-03-12","close":11.83},{"date":"2025-03-13","close":9.97},{"date":"2025-03-14","close":10.88},{"date":"2025-03-17","close":10.78},{"date":"2025-03-18","close":10.75},{"date":"2025-03-19","close":10.8},{"date":"2025-03-20","close":10.82},{"date":"2025-03-21","close":10.81},{"date":"2025-03-24","close":11.21},{"date":"2025-03-25","close":11.34},{"date":"2025-03-26","close":11.22},{"date":"2025-03-27","close":10.87},{"date":"2025-03-28","close":10.69},{"date":"2025-03-31","close":10.3},{"date":"2025-04-01","close":10.5},{"date":"2025-04-02","close":10.82},{"date":"2025-04-03","close":10.26},{"date":"2025-04-04","close":10.04},{"date":"2025-04-07","close":9.79},{"date":"2025-04-08","close":9.87},{"date":"2025-04-09","close":11.08},{"date":"2025-04-10","close":10.63},{"date":"2025-04-11","close":10.87},{"date":"2025-04-14","close":10.71},{"date":"2025-04-15","close":10.58},{"date":"2025-04-16","close":10.38},{"date":"2025-04-17","close":10.45},{"date":"2025-04-21","close":10.21},{"date":"2025-04-22","close":10.47},{"date":"2025-04-23","close":10.87},{"date":"2025-04-24","close":11.32},{"date":"2025-04-25","close":11.59},{"date":"2025-04-28","close":11.6},{"date":"2025-04-29","close":11.82},{"date":"2025-04-30","close":11.94},{"date":"2025-05-01","close":11.88},{"date":"2025-05-02","close":11.97},{"date":"2025-05-05","close":11.77},{"date":"2025-05-06","close":11.82},{"date":"2025-05-07","close":12.1},{"date":"2025-05-08","close":12.44},{"date":"2025-05-09","close":12.5},{"date":"2025-05-12","close":13.09},{"date":"2025-05-13","close":13.26},{"date":"2025-05-14","close":13.21},{"date":"2025-05-15","close":13.07},{"date":"2025-05-16","close":12.92},{"date":"2025-05-19","close":12.59},{"date":"2025-05-20","close":12.44},{"date":"2025-05-21","close":12.2},{"date":"2025-05-22","close":12.34},{"date":"2025-05-23","close":12.37},{"date":"2025-05-27","close":12.67},{"date":"2025-05-28","close":12.94},{"date":"2025-05-29","close":12.94},{"date":"2025-05-30","close":13.31},{"date":"2025-06-02","close":12.49},{"date":"2025-06-03","close":13.05},{"date":"2025-06-04","close":13.05},{"date":"2025-06-05","close":13.26},{"date":"2025-06-06","close":13.21},{"date":"2025-06-09","close":13.11},{"date":"2025-06-10","close":13.22},{"date":"2025-06-11","close":12.97},{"date":"2025-06-12","close":12.66},{"date":"2025-06-13","close":12.24},{"date":"2025-06-16","close":12.48},{"date":"2025-06-17","close":12.42},{"date":"2025-06-18","close":12.37},{"date":"2025-06-20","close":12.18},{"date":"2025-06-23","close":12.23},{"date":"2025-06-24","close":12.51},{"date":"2025-06-25","close":12.47},{"date":"2025-06-26","close":12.77},{"date":"2025-06-27","close":12.73},{"date":"2025-06-30","close":12.8},{"date":"2025-07-01","close":12.69},{"date":"2025-07-02","close":12.85},{"date":"2025-07-03","close":13.29},{"date":"2025-07-07","close":13.16},{"date":"2025-07-08","close":13.22},{"date":"2025-07-09","close":13.33},{"date":"2025-07-10","close":12.89},{"date":"2025-07-11","close":12.35},{"date":"2025-07-14","close":12.48},{"date":"2025-07-15","close":12.38},{"date":"2025-07-16","close":12.4},{"date":"2025-07-17","close":12.33},{"date":"2025-07-18","close":12.59},{"date":"2025-07-21","close":12.45},{"date":"2025-07-22","close":12.59},{"date":"2025-07-23","close":12.62},{"date":"2025-07-24","close":12.32},{"date":"2025-07-25","close":12.18},{"date":"2025-07-28","close":12.21},{"date":"2025-07-29","close":12.08},{"date":"2025-07-30","close":12.01},{"date":"2025-07-31","close":11.75},{"date":"2025-08-01","close":11.11},{"date":"2025-08-04","close":11.34},{"date":"2025-08-05","close":11.22},{"date":"2025-08-06","close":11.22},{"date":"2025-08-07","close":10.93},{"date":"2025-08-08","close":10.66},{"date":"2025-08-11","close":10.44},{"date":"2025-08-12","close":10.5},{"date":"2025-08-13","close":10.99},{"date":"2025-08-14","close":10.73},{"date":"2025-08-15","close":10.96},{"date":"2025-08-18","close":11.17},{"date":"2025-08-19","close":10.99},{"date":"2025-08-20","close":10.96},{"date":"2025-08-21","close":10.89},{"date":"2025-08-22","close":11.17},{"date":"2025-08-25","close":11.03},{"date":"2025-08-26","close":10.82},{"date":"2025-08-27","close":11.14},{"date":"2025-08-28","close":11.26},{"date":"2025-08-29","close":11.12},{"date":"2025-09-02","close":10.9},{"date":"2025-09-03","close":10.88},{"date":"2025-09-04","close":10.85},{"date":"2025-09-05","close":11.49},{"date":"2025-09-08","close":11.8},{"date":"2025-09-09","close":11.9},{"date":"2025-09-10","close":11.61},{"date":"2025-09-11","close":11.69},{"date":"2025-09-12","close":11.4},{"date":"2025-09-15","close":11.59},{"date":"2025-09-16","close":11.57},{"date":"2025-09-17","close":11.82},{"date":"2025-09-18","close":12.15},{"date":"2025-09-19","close":11.87},{"date":"2025-09-22","close":13.14},{"date":"2025-09-23","close":12.53},{"date":"2025-09-24","close":12.32},{"date":"2025-09-25","close":12.14},{"date":"2025-09-26","close":12.21},{"date":"2025-09-29","close":12.56},{"date":"2025-09-30","close":13.38},{"date":"2025-10-01","close":12.99},{"date":"2025-10-02","close":12.75},{"date":"2025-10-03","close":12.9},{"date":"2025-10-06","close":14.52},{"date":"2025-10-07","close":14.82},{"date":"2025-10-08","close":15.58},{"date":"2025-10-09","close":18.51},{"date":"2025-10-10","close":17.05},{"date":"2025-10-13","close":17.14},{"date":"2025-10-14","close":16.48},{"date":"2025-10-15","close":16.69},{"date":"2025-10-16","close":15.93},{"date":"2025-10-17","close":15.44},{"date":"2025-10-20","close":15.93},{"date":"2025-10-21","close":16.28},{"date":"2025-10-22","close":15.03},{"date":"2025-10-23","close":15.44},{"date":"2025-10-24","close":16.48},{"date":"2025-10-27","close":17.39},{"date":"2025-10-28","close":16.16},{"date":"2025-10-29","close":16.21},{"date":"2025-10-30","close":15.87},{"date":"2025-10-31","close":15.86},{"date":"2025-11-03","close":15.87},{"date":"2025-11-04","close":14.27},{"date":"2025-11-05","close":14.55},{"date":"2025-11-06","close":14.14},{"date":"2025-11-07","close":14.3},{"date":"2025-11-10","close":14.2},{"date":"2025-11-11","close":14.37},{"date":"2025-11-12","close":14.25},{"date":"2025-11-13","close":14.09},{"date":"2025-11-14","close":14.03},{"date":"2025-11-17","close":13.52},{"date":"2025-11-18","close":13.74},{"date":"2025-11-19","close":13.48},{"date":"2025-11-20","close":12.73},{"date":"2025-11-21","close":13.01},{"date":"2025-11-24","close":13.31},{"date":"2025-11-25","close":13.61},{"date":"2025-11-26","close":13.59},{"date":"2025-11-28","close":13.86},{"date":"2025-12-01","close":14.12},{"date":"2025-12-02","close":14.3},{"date":"2025-12-03","close":14.86},{"date":"2025-12-04","close":18.48},{"date":"2025-12-05","close":18.67},{"date":"2025-12-08","close":19.29},{"date":"2025-12-09","close":18.98},{"date":"2025-12-10","close":18.69},{"date":"2025-12-11","close":18.03},{"date":"2025-12-12","close":17.42},{"date":"2025-12-15","close":16.16},{"date":"2025-12-16","close":16.09},{"date":"2025-12-17","close":15.96},{"date":"2025-12-18","close":15.94},{"date":"2025-12-19","close":16.12},{"date":"2025-12-22","close":16.7},{"date":"2025-12-23","close":15.96},{"date":"2025-12-24","close":17.16},{"date":"2025-12-26","close":16.84},{"date":"2025-12-29","close":16.85},{"date":"2025-12-30","close":16.67},{"date":"2025-12-31","close":16.39},{"date":"2026-01-02","close":15.88},{"date":"2026-01-05","close":16.03},{"date":"2026-01-06","close":17.33},{"date":"2026-01-07","close":17.84},{"date":"2026-01-08","close":16.88},{"date":"2026-01-09","close":16.32},{"date":"2026-01-12","close":17.24},{"date":"2026-01-13","close":15.97},{"date":"2026-01-14","close":15.37},{"date":"2026-01-15","close":14.79},{"date":"2026-01-16","close":14.34},{"date":"2026-01-20","close":14.37},{"date":"2026-01-21","close":14.2},{"date":"2026-01-22","close":15.15},{"date":"2026-01-23","close":14.8},{"date":"2026-01-26","close":14.91},{"date":"2026-01-27","close":14.36},{"date":"2026-01-28","close":14.11},{"date":"2026-01-29","close":13.25},{"date":"2026-01-30","close":12.59},{"date":"2026-02-02","close":12.54},{"date":"2026-02-03","close":12.15},{"date":"2026-02-04","close":12.33},{"date":"2026-02-05","close":12.08},{"date":"2026-02-06","close":12.89},{"date":"2026-02-09","close":13.0},{"date":"2026-02-10","close":12.95},{"date":"2026-02-11","close":11.69},{"date":"2026-02-12","close":11.18},{"date":"2026-02-13","close":11.32},{"date":"2026-02-17","close":10.94},{"date":"2026-02-18","close":11.1},{"date":"2026-02-19","close":11.21},{"date":"2026-02-20","close":10.8},{"date":"2026-02-23","close":10.17},{"date":"2026-02-24","close":10.1},{"date":"2026-02-25","close":9.94},{"date":"2026-02-26","close":10.71},{"date":"2026-02-27","close":10.73},{"date":"2026-03-02","close":10.7},{"date":"2026-03-03","close":11.04},{"date":"2026-03-04","close":11.07},{"date":"2026-03-05","close":11.55},{"date":"2026-03-06","close":11.86},{"date":"2026-03-09","close":11.97},{"date":"2026-03-10","close":11.59},{"date":"2026-03-11","close":12.38},{"date":"2026-03-12","close":11.37},{"date":"2026-03-13","close":11.58},{"date":"2026-03-16","close":11.57},{"date":"2026-03-17","close":11.98},{"date":"2026-03-18","close":12.45},{"date":"2026-03-19","close":12.24},{"date":"2026-03-20","close":12.06},{"date":"2026-03-23","close":12.13},{"date":"2026-03-24","close":11.07},{"date":"2026-03-25","close":10.93},{"date":"2026-03-26","close":11.04},{"date":"2026-03-27","close":10.69},{"date":"2026-03-30","close":10.87},{"date":"2026-03-31","close":11.1},{"date":"2026-04-01","close":11.02},{"date":"2026-04-02","close":11.24},{"date":"2026-04-06","close":11.15},{"date":"2026-04-07","close":10.95},{"date":"2026-04-08","close":10.39},{"date":"2026-04-09","close":9.94},{"date":"2026-04-10","close":9.38},{"date":"2026-04-13","close":10.12},{"date":"2026-04-14","close":10.02},{"date":"2026-04-15","close":10.61},{"date":"2026-04-16","close":10.61},{"date":"2026-04-17","close":10.41},{"date":"2026-04-20","close":10.56},{"date":"2026-04-21","close":10.78},{"date":"2026-04-22","close":10.89},{"date":"2026-04-23","close":10.09},{"date":"2026-04-24","close":10.37},{"date":"2026-04-27","close":10.46},{"date":"2026-04-28","close":10.56},{"date":"2026-04-29","close":10.38},{"date":"2026-04-30","close":10.3},{"date":"2026-05-01","close":10.67},{"date":"2026-05-04","close":10.83},{"date":"2026-05-05","close":10.7},{"date":"2026-05-06","close":10.5},{"date":"2026-05-07","close":10.93},{"date":"2026-05-08","close":10.79},{"date":"2026-05-11","close":10.66},{"date":"2026-05-12","close":10.01},{"date":"2026-05-13","close":9.47},{"date":"2026-05-14","close":9.67},{"date":"2026-05-15","close":10.27},{"date":"2026-05-18","close":10.64},{"date":"2026-05-19","close":10.55},{"date":"2026-05-20","close":10.77},{"date":"2026-05-21","close":10.57},{"date":"2026-05-22","close":10.93},{"date":"2026-05-26","close":11.09},{"date":"2026-05-27","close":11.16},{"date":"2026-05-28","close":11.58},{"date":"2026-05-29","close":11.72},{"date":"2026-06-01","close":13.1},{"date":"2026-06-02","close":12.18},{"date":"2026-06-03","close":11.67},{"date":"2026-06-04","close":11.67},{"date":"2026-06-05","close":11.24},{"date":"2026-06-08","close":11.17},{"date":"2026-06-09","close":10.75},{"date":"2026-06-10","close":10.75},{"date":"2026-06-11","close":10.65},{"date":"2026-06-12","close":10.55},{"date":"2026-06-15","close":10.79},{"date":"2026-06-16","close":10.52},{"date":"2026-06-17","close":10.23},{"date":"2026-06-18","close":10.27},{"date":"2026-06-22","close":10.16},{"date":"2026-06-23","close":10.16},{"date":"2026-06-24","close":10.31},{"date":"2026-06-25","close":9.93},{"date":"2026-06-26","close":10.53},{"date":"2026-06-29","close":10.68},{"date":"2026-06-30","close":10.87},{"date":"2026-07-01","close":11.55},{"date":"2026-07-02","close":11.71},{"date":"2026-07-06","close":11.83},{"date":"2026-07-07","close":11.65},{"date":"2026-07-08","close":11.42},{"date":"2026-07-09","close":11.8},{"date":"2026-07-10","close":11.68},{"date":"2026-07-13","close":11.85},{"date":"2026-07-14","close":11.94},{"date":"2026-07-15","close":11.95},{"date":"2026-07-16","close":12.03},{"date":"2026-07-17","close":12.15},{"date":"2026-07-20","close":12.16},{"date":"2026-07-21","close":12.04},{"date":"2026-07-22","close":10.7},{"date":"2026-07-23","close":10.2},{"date":"2026-07-24","close":10.84},{"date":"2026-07-27","close":11.62},{"date":"2026-07-28","close":12.19},{"date":"2026-07-29","close":12.59},{"date":"2026-07-30","close":12.37},{"date":"2026-07-31","close":12.76},{"date":"2026-08-03","close":13.05},{"date":"2026-08-04","close":14.1},{"date":"2026-08-05","close":13.82},{"date":"2026-08-06","close":14.0},{"date":"2026-08-07","close":15.05},{"date":"2026-08-10","close":15.59},{"date":"2026-08-11","close":15.72},{"date":"2026-08-12","close":15.26},{"date":"2026-08-13","close":16.68},{"date":"2026-08-14","close":16.01},{"date":"2026-08-17","close":15.99},{"date":"2026-08-18","close":15.58},{"date":"2026-08-19","close":15.78},{"date":"2026-08-20","close":15.92},{"date":"2026-08-21","close":16.39},{"date":"2026-08-24","close":16.57},{"date":"2026-08-25","close":16.66},{"date":"2026-08-26","close":16.76},{"date":"2026-08-27","close":18.33},{"date":"2026-08-28","close":18.15},{"date":"2026-08-31","close":18.67},{"date":"2026-09-01","close":18.14},{"date":"2026-09-02","close":17.99},{"date":"2026-09-03","close":18.22},{"date":"2026-09-04","close":15.19},{"date":"2026-09-08","close":14.01},{"date":"2026-09-09","close":13.57},{"date":"2026-09-10","close":13.87},{"date":"2026-09-11","close":13.75},{"date":"2026-09-14","close":14.66},{"date":"2026-09-15","close":14.23},{"date":"2026-09-16","close":13.63},{"date":"2026-09-17","close":13.76},{"date":"2026-09-18","close":13.39},{"date":"2026-09-21","close":13.59},{"date":"2026-09-22","close":13.25},{"date":"2026-09-23","close":13.04},{"date":"2026-09-24","close":12.6},{"date":"2026-09-25","close":12.46},{"date":"2026-09-28","close":12.19},{"date":"2026-09-29","close":12.32},{"date":"2026-09-30","close":12.84},{"date":"2026-10-01","close":13.32},{"date":"2026-10-02","close":13.12},{"date":"2026-10-05","close":13.16},{"date":"2026-10-06","close":13.1},{"date":"2026-10-07","close":13.07},{"date":"2026-10-08","close":13.25},{"date":"2026-10-09","close":13.48},{"date":"2026-10-12","close":13.32},{"date":"2026-10-13","close":13.25},{"date":"2026-10-14","close":13.06},{"date":"2026-10-15","close":13.71},{"date":"2026-10-16","close":12.85},{"date":"2026-10-19","close":13.12},{"date":"2026-10-20","close":13.43},{"date":"2026-10-21","close":13.71},{"date":"2026-10-22","close":13.95}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":13.94,"low_30d":11.57,"support":11.91,"high_30d":14.94,"change_1d":1.7,"change_7d":8.6,"change_30d":1.5,"resistance":14.6,"position_in_range":70.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":3.63,"per":null,"quarter":"2025-Q1"},{"pbr":2.57,"per":null,"quarter":"2025-Q2"},{"pbr":2.77,"per":null,"quarter":"2025-Q3"},{"pbr":2.99,"per":null,"quarter":"2025-Q4"},{"pbr":2.73,"per":null,"quarter":"2026-Q1"},{"pbr":2.74,"per":315.29,"quarter":"2026-Q2"},{"pbr":3.2,"per":37.37,"quarter":"2026-Q3"},{"pbr":2.35,"per":24.13,"quarter":"2026-Q4"},{"pbr":2.1,"per":17.02,"quarter":"2027-Q1"},{"pbr":2.76,"per":23.04,"quarter":"현재"}],"timeline":[{"close":18.97,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":12.17,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":12.36,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":14.22,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":11.94,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":11.75,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null},{"close":15.86,"gap_pct":null,"quarter":"2026-Q3","ttm_eps":null,"fair_value":null},{"close":12.59,"gap_pct":null,"quarter":"2026-Q4","ttm_eps":null,"fair_value":null},{"close":10.3,"gap_pct":null,"quarter":"2027-Q1","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":2.79,"pbr_5y_low":2.1,"per_5y_avg":98.45,"per_5y_low":17.02,"current_pbr":2.76,"current_per":23.04,"pbr_5y_high":3.63,"per_5y_high":315.29,"pbr_5y_median":2.74,"per_5y_median":30.75,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":55.6,"per_percentile":25.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["특별한 경고 요인 없음"],"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 -13.0%"},"momentum":{"grade":"C","reason":"RSI 62"},"valuation":{"grade":"C","reason":"PER 23.06x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 1.2%"},"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":0.78,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":1.18,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":5.25,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.04,"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":81.13,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":6.19,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":19.58,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":3.63,"per":null,"close":18.97,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":2.57,"per":null,"close":12.17,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":2.77,"per":null,"close":12.36,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":2.99,"per":null,"close":14.22,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":2.73,"per":null,"close":11.94,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":2.74,"per":315.29,"close":11.75,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"},{"pbr":3.2,"per":37.37,"close":15.86,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q3"},{"pbr":2.35,"per":24.13,"close":12.59,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q4"},{"pbr":2.1,"per":17.02,"close":10.3,"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":"PER","value":"23.1배"},{"label":"PBR","value":"2.8배"},{"label":"5년 PER 밴드","value":"하위 25%"},{"label":"ROE","value":"1.2%"}],"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":0.04162303408543061,"pbr":2.36,"per":19.46,"roa":0.007754673460254071,"roe":0.011836791533212645,"revenue":418382000.0,"market_cap":5411667000.0,"net_income":22525000.0,"fiscal_year":2027,"report_date":"2026-04-30","gross_margin":0.8112514400715136,"total_assets":2904700000.0,"total_equity":1902965000.0,"profit_margin":0.0538383582467697,"dividend_yield":0.0,"fiscal_quarter":"Q1","operating_income":30433000.0,"operating_margin":0.07273974501771109},{"eps":0.19303109374615993,"pbr":null,"per":null,"roa":0.03285795168595873,"roe":0.050159729221396276,"revenue":481107000.0,"market_cap":null,"net_income":104462000.0,"fiscal_year":2026,"report_date":"2026-01-31","gross_margin":0.8487529801062965,"total_assets":3179200000.0,"total_equity":2082587000.0,"profit_margin":0.2171284142612766,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":80272000.0,"operating_margin":0.16684853889051707},{"eps":0.36742652495062983,"pbr":null,"per":null,"roa":0.06866044469981795,"roe":0.10331354238271823,"revenue":411113000.0,"market_cap":null,"net_income":198839000.0,"fiscal_year":2026,"report_date":"2025-10-31","gross_margin":0.8326202285016528,"total_assets":2895976000.0,"total_equity":1924617000.0,"profit_margin":0.48366021020984495,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":13071000.0,"operating_margin":0.03179417824296483},{"eps":0.002927009366984332,"pbr":null,"per":null,"roa":0.0006110363817388074,"roe":0.0009509498391970237,"revenue":361728000.0,"market_cap":null,"net_income":1584000.0,"fiscal_year":2026,"report_date":"2025-07-31","gross_margin":0.822020966029724,"total_assets":2592317000.0,"total_equity":1665703000.0,"profit_margin":0.004378980891719745,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-20185000.0,"operating_margin":-0.05580159677990092},{"eps":-0.04167846986889622,"pbr":null,"per":null,"roa":-0.008529209564815564,"roe":-0.013279669065112475,"revenue":356624000.0,"market_cap":null,"net_income":-22555000.0,"fiscal_year":2026,"report_date":"2025-04-30","gross_margin":0.820940262012652,"total_assets":2644442000.0,"total_equity":1698461000.0,"profit_margin":-0.06324588361972273,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-16412000.0,"operating_margin":-0.04602045852214097},{"eps":0.09570803229393088,"pbr":null,"per":null,"roa":0.018076481448519685,"roe":0.028061039288922406,"revenue":423646000.0,"market_cap":null,"net_income":51794000.0,"fiscal_year":2025,"report_date":"2025-01-31","gross_margin":0.8476699886225764,"total_assets":2865270000.0,"total_equity":1845762000.0,"profit_margin":0.12225773405154303,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":33609000.0,"operating_margin":0.07933274479164208},{"eps":-0.019688942427536653,"pbr":null,"per":null,"roa":-0.004000689372659616,"roe":-0.006152398164962799,"revenue":354653000.0,"market_cap":null,"net_income":-10655000.0,"fiscal_year":2025,"report_date":"2024-10-31","gross_margin":0.8202101772718685,"total_assets":2663291000.0,"total_equity":1731845000.0,"profit_margin":-0.03004345092245096,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-43364000.0,"operating_margin":-0.12227162888795527},{"eps":-0.1590951549679609,"pbr":null,"per":null,"roa":-0.031872042432384305,"roe":-0.04695565671764705,"revenue":316253000.0,"market_cap":null,"net_income":-86097000.0,"fiscal_year":2025,"report_date":"2024-07-31","gross_margin":0.7997805554413713,"total_assets":2701333000.0,"total_equity":1833581000.0,"profit_margin":-0.27224089573853844,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-103349000.0,"operating_margin":-0.3267921569123455},{"eps":-0.05310008912226122,"pbr":null,"per":null,"roa":-0.01010061244804877,"roe":-0.014176587712703083,"revenue":335112000.0,"market_cap":null,"net_income":-28736000.0,"fiscal_year":2025,"report_date":"2024-04-30","gross_margin":0.8331423524075533,"total_assets":2844976000.0,"total_equity":2027004000.0,"profit_margin":-0.08575043567523694,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-49465000.0,"operating_margin":-0.14760736708921196},{"eps":0.06267200106732362,"pbr":null,"per":null,"roa":0.011478435797449402,"roe":0.016822461428272407,"revenue":405253000.0,"market_cap":null,"net_income":33916000.0,"fiscal_year":2024,"report_date":"2024-01-31","gross_margin":0.8665771752460808,"total_assets":2954758000.0,"total_equity":2016114000.0,"profit_margin":0.08369092887652899,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":15090000.0,"operating_margin":0.03723599825294322},{"eps":-0.05827594343850056,"pbr":null,"per":null,"roa":-0.011315516218177018,"roe":-0.016080354352127995,"revenue":325921000.0,"market_cap":null,"net_income":-31537000.0,"fiscal_year":2024,"report_date":"2023-10-31","gross_margin":0.8468340487418731,"total_assets":2787058000.0,"total_equity":1961213000.0,"profit_margin":-0.09676271243644932,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-55819000.0,"operating_margin":-0.1712654293525118},{"eps":-0.11153864419226091,"pbr":null,"per":null,"roa":-0.02260593077516535,"roe":-0.030433616387494793,"revenue":287310000.0,"market_cap":null,"net_income":-60361000.0,"fiscal_year":2024,"report_date":"2023-07-31","gross_margin":0.8294977550381122,"total_assets":2670140000.0,"total_equity":1983366000.0,"profit_margin":-0.2100901465316209,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-77585000.0,"operating_margin":-0.27003933034005084}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":0.0373,"per":315.29,"date":"2025-07","close":11.75,"source":"reported"},{"eps":0.0373,"per":298.38,"date":"2025-08","close":11.12,"source":"reported"},{"eps":0.0373,"per":359.02,"date":"2025-09","close":13.38,"source":"reported"},{"eps":0.4244,"per":37.37,"date":"2025-10","close":15.86,"source":"reported"},{"eps":0.4244,"per":32.66,"date":"2025-11","close":13.86,"source":"reported"},{"eps":0.4244,"per":38.62,"date":"2025-12","close":16.39,"source":"reported"},{"eps":0.5217,"per":24.13,"date":"2026-01","close":12.59,"source":"reported"},{"eps":0.5217,"per":20.57,"date":"2026-02","close":10.73,"source":"reported"},{"eps":0.5217,"per":21.28,"date":"2026-03","close":11.1,"source":"reported"},{"eps":0.605,"per":17.02,"date":"2026-04","close":10.3,"source":"reported"},{"eps":0.605,"per":19.37,"date":"2026-05","close":11.72,"source":"reported"},{"eps":0.605,"per":17.97,"date":"2026-06","close":10.87,"source":"reported"},{"eps":0.605,"per":21.09,"date":"2026-07","close":12.76,"source":"reported"},{"eps":0.605,"per":30.86,"date":"2026-08","close":18.67,"source":"reported"},{"eps":0.605,"per":21.22,"date":"2026-09","close":12.84,"source":"reported"},{"eps":0.605,"per":23.06,"date":"2026-10","close":13.95,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":81.12,"std":117.48,"count":16,"current":23.06,"lower_1sd":0.0,"upper_1sd":198.6},"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":"UiPath, Inc.","phase":"above-fold","symbol_resolved":true}