{"status":"ok","report":{"price_analysis":{"current":7490.0,"change_1d":-3.5,"change_7d":-8.5,"change_30d":-14.4,"high_30d":9470.0,"low_30d":7370.0,"position_in_range":6.0,"support":7580.0,"resistance":9260.0},"summary":"제이피아이헬스케어(0010V0)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 382.75억. 현재가 7,490원, 전일 대비 -3.5%, 30일 -14.4%. PER 5.8배 / ROE 3.7%. 기술적 시그널: RSI 25(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 1303.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 5.8배입니다. ROE 3.7%입니다. 시가총액 382.75억. 매출 469.09억, 영업이익 47.47억.","grade":"C","comment":"PER 5.82배, ROE 3.73%","per":5.82,"pbr":0.58,"roe":3.73,"eps":1287.23,"revenue":46909049139.0,"operating_income":4746617388.0,"net_income":6713108604.0,"market_cap":38274888680,"profit_margin":14.31,"roa":2.93,"operating_margin":10.12,"gross_margin":50.19,"debt_ratio":0.2697727811511278,"total_assets":83790699704.0,"total_equity":65988735109.0,"total_debt":17801964595.0,"dividend_yield":2.8736,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 25.4로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-291.29)가 시그널선(-172.97)을 하회합니다(데드크로스). 현재가가 SMA20(8450)과 SMA60(8716) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 7460~9440 (현재 위치 2%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 25","rsi_14":25.423728813559322,"macd":-291.2932633929322,"macd_signal":-172.9711168417681,"sma_20":8450.0,"sma_60":8715.5,"bb_upper":9440.434248196214,"bb_lower":7459.565751803786,"atr_14":465.7142857142857},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -1303.00, 기관 순매수 0.00. 30일 누적: 외국인 -775.00, 기관 -249.00.","foreign_trend":"매도","institution_trend":"중립","comment":"외국인 매도, 기관 중립","foreign_flow":-1303.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":-269.0,"institution_net":0.0,"retail_net":269.0},{"date":"2026-10-22","foreign_net":-505.0,"institution_net":0.0,"retail_net":505.0},{"date":"2026-10-21","foreign_net":-390.0,"institution_net":0.0,"retail_net":390.0},{"date":"2026-10-20","foreign_net":-27.0,"institution_net":0.0,"retail_net":27.0},{"date":"2026-10-19","foreign_net":-112.0,"institution_net":0.0,"retail_net":112.0},{"date":"2026-10-16","foreign_net":267.0,"institution_net":0.0,"retail_net":-267.0},{"date":"2026-10-15","foreign_net":-342.0,"institution_net":0.0,"retail_net":342.0},{"date":"2026-10-14","foreign_net":-1043.0,"institution_net":0.0,"retail_net":1043.0},{"date":"2026-10-13","foreign_net":608.0,"institution_net":0.0,"retail_net":-608.0},{"date":"2026-10-12","foreign_net":170.0,"institution_net":-1.0,"retail_net":-169.0},{"date":"2026-10-08","foreign_net":-196.0,"institution_net":0.0,"retail_net":196.0},{"date":"2026-10-07","foreign_net":1424.0,"institution_net":0.0,"retail_net":-1424.0},{"date":"2026-10-06","foreign_net":161.0,"institution_net":-243.0,"retail_net":82.0},{"date":"2026-10-02","foreign_net":-172.0,"institution_net":0.0,"retail_net":172.0},{"date":"2026-10-01","foreign_net":617.0,"institution_net":0.0,"retail_net":-617.0},{"date":"2026-09-30","foreign_net":1514.0,"institution_net":0.0,"retail_net":-1514.0},{"date":"2026-09-29","foreign_net":-515.0,"institution_net":0.0,"retail_net":515.0},{"date":"2026-09-28","foreign_net":223.0,"institution_net":0.0,"retail_net":-223.0},{"date":"2026-09-23","foreign_net":-691.0,"institution_net":0.0,"retail_net":691.0},{"date":"2026-09-22","foreign_net":-559.0,"institution_net":0.0,"retail_net":559.0},{"date":"2026-09-21","foreign_net":-285.0,"institution_net":0.0,"retail_net":285.0},{"date":"2026-09-18","foreign_net":-557.0,"institution_net":0.0,"retail_net":557.0},{"date":"2026-09-17","foreign_net":238.0,"institution_net":0.0,"retail_net":-238.0},{"date":"2026-09-16","foreign_net":-51.0,"institution_net":0.0,"retail_net":51.0},{"date":"2026-09-15","foreign_net":-152.0,"institution_net":0.0,"retail_net":152.0},{"date":"2026-09-14","foreign_net":370.0,"institution_net":0.0,"retail_net":-370.0},{"date":"2026-09-11","foreign_net":5.0,"institution_net":0.0,"retail_net":-5.0},{"date":"2026-09-10","foreign_net":-209.0,"institution_net":-5.0,"retail_net":214.0},{"date":"2026-09-09","foreign_net":53.0,"institution_net":0.0,"retail_net":-53.0},{"date":"2026-09-08","foreign_net":-350.0,"institution_net":0.0,"retail_net":350.0}],"periods":{"d1":{"foreign_net":-269.0,"institution_net":0,"retail_net":269.0},"d3":{"foreign_net":-1164.0,"institution_net":0,"retail_net":1164.0},"d7":{"foreign_net":-1378.0,"institution_net":0,"retail_net":1378.0},"d14":{"foreign_net":-426.0,"institution_net":-244.0,"retail_net":670.0},"d30":{"foreign_net":-775.0,"institution_net":-249.0,"retail_net":1024.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 5.82x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":40,"summary":"매출 +11.2%","metrics":[{"name":"매출 성장률 (QoQ)","value":11.2,"unit":"%","percentile":64,"direction":"higher_better"},{"name":"영업이익 성장률","value":-64.3,"unit":"%","percentile":16,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 3.7%","metrics":[{"name":"ROE","value":3.73,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":10.12,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":14.31,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":2.93,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":28,"summary":"RSI 25","metrics":[{"name":"RSI (14)","value":25.4,"unit":"","percentile":25,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-14.4,"unit":"%","percentile":30,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"B","percentile":79,"summary":"유동비율 8.4x, 순차입금비율 0.1x","metrics":[{"name":"유동비율","value":8.36,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.13,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":36.0,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.14,"unit":"x","percentile":52,"direction":"higher_better","rating":"fair","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 5.82x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 +11.2%"},"profitability":{"grade":"C","reason":"ROE 3.7%"},"momentum":{"grade":"D","reason":"RSI 25"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":2.93,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":3.73,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":5.66,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.27,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":50.19,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":10.12,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":14.31,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 25 (30 이하 과매도 구간)","전분기 대비 매출 11% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 25 (30 이하 과매도 구간)","전분기 대비 매출 11% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":5.82,"current_pbr":0.58,"per_5y_high":15.21,"per_5y_low":5.69,"per_5y_avg":11.15,"per_percentile":33.3,"pbr_5y_high":1.16,"pbr_5y_low":0.57,"pbr_5y_avg":0.9,"pbr_percentile":33.3,"per_5y_median":12.56,"pbr_5y_median":0.98,"history":[{"quarter":"2025-Q4","per":15.21,"pbr":1.16},{"quarter":"2026-Q1","per":12.56,"pbr":0.98},{"quarter":"2026-Q2","per":5.69,"pbr":0.57},{"quarter":"현재","per":5.82,"pbr":0.58}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2025-Q4","close":14300.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":12190.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":7330.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"MEDICAL DEVICES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2025-12","per":15.21,"eps":940.18,"close":14300.0,"source":"reported"},{"date":"2026-01","per":14.78,"eps":940.18,"close":13900.0,"source":"reported"},{"date":"2026-02","per":14.15,"eps":940.18,"close":13300.0,"source":"reported"},{"date":"2026-03","per":12.56,"eps":970.34,"close":12190.0,"source":"reported"},{"date":"2026-04","per":12.57,"eps":970.34,"close":12200.0,"source":"reported"},{"date":"2026-05","per":9.03,"eps":970.34,"close":8760.0,"source":"reported"},{"date":"2026-06","per":5.69,"eps":1287.23,"close":7330.0,"source":"reported"},{"date":"2026-07","per":6.76,"eps":1287.23,"close":8700.0,"source":"reported"},{"date":"2026-08","per":6.83,"eps":1287.23,"close":8790.0,"source":"reported"},{"date":"2026-09","per":6.9,"eps":1287.23,"close":8880.0,"source":"reported"},{"date":"2026-10","per":5.82,"eps":1287.23,"close":7490.0,"source":"reported"}],"trailing_per_history_meta":{"avg":10.03,"std":3.66,"upper_1sd":13.69,"lower_1sd":6.37,"current":5.82,"count":11},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":2.8736,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":{"grade":"A","percentile":92,"summary":"배당성향 17%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":16.7,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":6.0,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.13,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":2.87,"summary":"배당수익률 2.87%","metrics":[{"name":"배당수익률","value":2.87,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"5.8배"},{"label":"PBR","value":"0.6배"},{"label":"ROE","value":"3.7%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":2,"axes_total":4,"sources":["구조","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:42:45.056393+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.03726621837709091,"dividend_yield":null,"eps":454.0,"revenue":11954289531.0,"operating_income":2146617388.0,"net_income":2459150613.0,"market_cap":null,"profit_margin":0.20571282020758344,"operating_margin":0.17956879682672627,"roa":0.02934872989111231,"gross_margin":0.5018832466322335,"total_equity":65988735109.0,"total_assets":83790699704.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":null,"roe":0.024529495916839908,"dividend_yield":null,"eps":304.38,"revenue":10754759608.0,"operating_income":500000000.0,"net_income":1553957991.0,"market_cap":null,"profit_margin":0.14449025804761623,"operating_margin":0.046296296296296294,"roa":0.018769093021829546,"gross_margin":0.399636259354687,"total_equity":63350588054.0,"total_assets":82793451404.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.026158144374398198,"dividend_yield":null,"eps":313.39,"revenue":12300000000.0,"operating_income":1400000000.0,"net_income":1600000000.0,"market_cap":null,"profit_margin":0.13008130081300814,"operating_margin":0.11382113821138211,"roa":0.020020883654467345,"gross_margin":0.4161992282113821,"total_equity":63050499393.0,"total_assets":82378185422.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.018651575741628006,"dividend_yield":null,"eps":215.46,"revenue":11900000000.0,"operating_income":700000000.0,"net_income":1100000000.0,"market_cap":null,"profit_margin":0.09243697478991597,"operating_margin":0.058823529411764705,"roa":0.01418898578585046,"gross_margin":0.39040381764705884,"total_equity":61238294867.0,"total_assets":80498402933.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.01632808317605599,"dividend_yield":null,"eps":137.11,"revenue":13100000000.0,"operating_income":1300000000.0,"net_income":700000000.0,"market_cap":null,"profit_margin":0.05343511450381679,"operating_margin":0.09923664122137404,"roa":0.010420797105234317,"gross_margin":0.40837463732824425,"total_equity":42048405474.0,"total_assets":65884582059.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":null,"per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":274.22,"revenue":11300000000.0,"operating_income":1500000000.0,"net_income":1400000000.0,"market_cap":null,"profit_margin":0.12389380530973451,"operating_margin":0.13274336283185842,"roa":null,"gross_margin":null,"total_equity":null,"total_assets":null}],"current_price":7490.0,"change_pct":-3.48,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2025-08-21","close":21700.0},{"date":"2025-08-22","close":20150.0},{"date":"2025-08-25","close":20450.0},{"date":"2025-08-26","close":18600.0},{"date":"2025-08-27","close":18060.0},{"date":"2025-08-28","close":17410.0},{"date":"2025-08-29","close":16427.6914},{"date":"2025-09-01","close":15405.874},{"date":"2025-09-02","close":15572.9023},{"date":"2025-09-03","close":15759.5801},{"date":"2025-09-04","close":15995.3848},{"date":"2025-09-05","close":16113.2871},{"date":"2025-09-08","close":17105.6289},{"date":"2025-09-09","close":17901.4688},{"date":"2025-09-10","close":17763.916},{"date":"2025-09-11","close":18206.0488},{"date":"2025-09-12","close":16791.2246},{"date":"2025-09-15","close":16516.1191},{"date":"2025-09-16","close":16977.9023},{"date":"2025-09-17","close":18874.1602},{"date":"2025-09-18","close":18068.4961},{"date":"2025-09-19","close":17850.0},{"date":"2025-09-22","close":18667.832},{"date":"2025-09-23","close":19011.7129},{"date":"2025-09-24","close":19375.2441},{"date":"2025-09-25","close":19846.8535},{"date":"2025-09-26","close":21369.7559},{"date":"2025-09-29","close":22008.3906},{"date":"2025-09-30","close":22303.1465},{"date":"2025-10-01","close":21713.6367},{"date":"2025-10-02","close":20043.3574},{"date":"2025-10-10","close":20141.6074},{"date":"2025-10-13","close":21615.3848},{"date":"2025-10-14","close":22106.6426},{"date":"2025-10-15","close":21762.7617},{"date":"2025-10-16","close":22057.5176},{"date":"2025-10-17","close":20583.7422},{"date":"2025-10-20","close":21124.125},{"date":"2025-10-21","close":20976.748},{"date":"2025-10-22","close":19483.3223},{"date":"2025-10-23","close":19109.9648},{"date":"2025-10-24","close":18756.2578},{"date":"2025-10-27","close":19041.1895},{"date":"2025-10-28","close":19846.8535},{"date":"2025-10-29","close":19208.2168},{"date":"2025-10-30","close":19502.9727},{"date":"2025-10-31","close":18992.0625},{"date":"2025-11-03","close":18618.707},{"date":"2025-11-04","close":18382.9023},{"date":"2025-11-05","close":18490.9785},{"date":"2025-11-06","close":17547.7617},{"date":"2025-11-07","close":17508.4609},{"date":"2025-11-10","close":17095.8047},{"date":"2025-11-11","close":17174.4062},{"date":"2025-11-12","close":18088.1465},{"date":"2025-11-13","close":18559.7559},{"date":"2025-11-14","close":17331.6074},{"date":"2025-11-17","close":18333.7754},{"date":"2025-11-18","close":17695.1406},{"date":"2025-11-19","close":17076.1543},{"date":"2025-11-20","close":16840.3496},{"date":"2025-11-21","close":16191.8877},{"date":"2025-11-24","close":16525.9434},{"date":"2025-11-25","close":16408.041},{"date":"2025-11-26","close":17194.0566},{"date":"2025-11-27","close":16712.623},{"date":"2025-11-28","close":17518.2871},{"date":"2025-12-01","close":17194.0566},{"date":"2025-12-02","close":17871.9922},{"date":"2025-12-03","close":17862.168},{"date":"2025-12-04","close":17832.6914},{"date":"2025-12-05","close":17429.8594},{"date":"2025-12-08","close":17095.8047},{"date":"2025-12-09","close":16918.9512},{"date":"2025-12-10","close":16506.293},{"date":"2025-12-11","close":16388.3906},{"date":"2025-12-12","close":16113.2871},{"date":"2025-12-15","close":15720.2793},{"date":"2025-12-16","close":16771.5742},{"date":"2025-12-17","close":15455.0},{"date":"2025-12-18","close":15081.6436},{"date":"2025-12-19","close":15612.2031},{"date":"2025-12-22","close":15572.9023},{"date":"2025-12-23","close":14560.9092},{"date":"2025-12-24","close":14030.3496},{"date":"2025-12-26","close":14050.0},{"date":"2025-12-29","close":14580.0},{"date":"2025-12-30","close":14300.0},{"date":"2026-01-02","close":14730.0},{"date":"2026-01-05","close":14900.0},{"date":"2026-01-06","close":14800.0},{"date":"2026-01-07","close":14830.0},{"date":"2026-01-08","close":14810.0},{"date":"2026-01-09","close":14600.0},{"date":"2026-01-12","close":14300.0},{"date":"2026-01-13","close":13840.0},{"date":"2026-01-14","close":13670.0},{"date":"2026-01-15","close":13840.0},{"date":"2026-01-16","close":13560.0},{"date":"2026-01-19","close":13580.0},{"date":"2026-01-20","close":14220.0},{"date":"2026-01-21","close":13550.0},{"date":"2026-01-22","close":13710.0},{"date":"2026-01-23","close":14300.0},{"date":"2026-01-26","close":14580.0},{"date":"2026-01-27","close":14340.0},{"date":"2026-01-28","close":14150.0},{"date":"2026-01-29","close":14030.0},{"date":"2026-01-30","close":13900.0},{"date":"2026-02-02","close":13670.0},{"date":"2026-02-03","close":14040.0},{"date":"2026-02-04","close":14030.0},{"date":"2026-02-05","close":13900.0},{"date":"2026-02-06","close":13520.0},{"date":"2026-02-09","close":13870.0},{"date":"2026-02-10","close":14240.0},{"date":"2026-02-11","close":14100.0},{"date":"2026-02-12","close":15550.0},{"date":"2026-02-13","close":14700.0},{"date":"2026-02-19","close":14920.0},{"date":"2026-02-20","close":14650.0},{"date":"2026-02-23","close":14650.0},{"date":"2026-02-24","close":14480.0},{"date":"2026-02-25","close":14530.0},{"date":"2026-02-26","close":13800.0},{"date":"2026-02-27","close":13300.0},{"date":"2026-03-03","close":13080.0},{"date":"2026-03-04","close":11130.0},{"date":"2026-03-05","close":12180.0},{"date":"2026-03-06","close":12300.0},{"date":"2026-03-09","close":11600.0},{"date":"2026-03-10","close":11900.0},{"date":"2026-03-11","close":12300.0},{"date":"2026-03-12","close":12390.0},{"date":"2026-03-13","close":12600.0},{"date":"2026-03-16","close":12300.0},{"date":"2026-03-17","close":12260.0},{"date":"2026-03-18","close":12280.0},{"date":"2026-03-19","close":12000.0},{"date":"2026-03-20","close":12270.0},{"date":"2026-03-23","close":11420.0},{"date":"2026-03-24","close":11910.0},{"date":"2026-03-25","close":12230.0},{"date":"2026-03-26","close":12670.0},{"date":"2026-03-27","close":12450.0},{"date":"2026-03-30","close":12450.0},{"date":"2026-03-31","close":12190.0},{"date":"2026-04-01","close":12450.0},{"date":"2026-04-02","close":11980.0},{"date":"2026-04-03","close":11880.0},{"date":"2026-04-06","close":11570.0},{"date":"2026-04-07","close":11500.0},{"date":"2026-04-08","close":11970.0},{"date":"2026-04-09","close":11700.0},{"date":"2026-04-10","close":11940.0},{"date":"2026-04-13","close":11910.0},{"date":"2026-04-14","close":12040.0},{"date":"2026-04-15","close":12450.0},{"date":"2026-04-16","close":12600.0},{"date":"2026-04-17","close":12700.0},{"date":"2026-04-20","close":12570.0},{"date":"2026-04-21","close":12480.0},{"date":"2026-04-22","close":12460.0},{"date":"2026-04-23","close":12310.0},{"date":"2026-04-24","close":12370.0},{"date":"2026-04-27","close":12540.0},{"date":"2026-04-28","close":12210.0},{"date":"2026-04-29","close":12290.0},{"date":"2026-04-30","close":12200.0},{"date":"2026-05-04","close":12150.0},{"date":"2026-05-06","close":12000.0},{"date":"2026-05-07","close":11750.0},{"date":"2026-05-08","close":11810.0},{"date":"2026-05-11","close":11320.0},{"date":"2026-05-12","close":10860.0},{"date":"2026-05-13","close":10750.0},{"date":"2026-05-14","close":10770.0},{"date":"2026-05-15","close":10300.0},{"date":"2026-05-18","close":10000.0},{"date":"2026-05-19","close":10000.0},{"date":"2026-05-20","close":9650.0},{"date":"2026-05-21","close":9650.0},{"date":"2026-05-22","close":9930.0},{"date":"2026-05-26","close":9750.0},{"date":"2026-05-27","close":9380.0},{"date":"2026-05-28","close":9160.0},{"date":"2026-05-29","close":8760.0},{"date":"2026-06-01","close":8730.0},{"date":"2026-06-02","close":8440.0},{"date":"2026-06-04","close":8680.0},{"date":"2026-06-05","close":8600.0},{"date":"2026-06-08","close":8350.0},{"date":"2026-06-09","close":8110.0},{"date":"2026-06-10","close":8120.0},{"date":"2026-06-11","close":8090.0},{"date":"2026-06-12","close":8400.0},{"date":"2026-06-15","close":8290.0},{"date":"2026-06-16","close":8300.0},{"date":"2026-06-17","close":8970.0},{"date":"2026-06-18","close":8550.0},{"date":"2026-06-19","close":8040.0},{"date":"2026-06-22","close":7710.0},{"date":"2026-06-23","close":7530.0},{"date":"2026-06-24","close":7470.0},{"date":"2026-06-25","close":7430.0},{"date":"2026-06-26","close":6990.0},{"date":"2026-06-29","close":7360.0},{"date":"2026-06-30","close":7330.0},{"date":"2026-07-01","close":7360.0},{"date":"2026-07-02","close":7170.0},{"date":"2026-07-03","close":7190.0},{"date":"2026-07-06","close":7200.0},{"date":"2026-07-07","close":7230.0},{"date":"2026-07-08","close":7210.0},{"date":"2026-07-09","close":7340.0},{"date":"2026-07-10","close":7430.0},{"date":"2026-07-13","close":7240.0},{"date":"2026-07-14","close":7330.0},{"date":"2026-07-15","close":7800.0},{"date":"2026-07-16","close":8000.0},{"date":"2026-07-20","close":7890.0},{"date":"2026-07-21","close":8300.0},{"date":"2026-07-22","close":8250.0},{"date":"2026-07-23","close":8470.0},{"date":"2026-07-24","close":8460.0},{"date":"2026-07-27","close":8020.0},{"date":"2026-07-28","close":7860.0},{"date":"2026-07-29","close":7810.0},{"date":"2026-07-30","close":8270.0},{"date":"2026-07-31","close":8700.0},{"date":"2026-08-03","close":8700.0},{"date":"2026-08-04","close":8990.0},{"date":"2026-08-05","close":9200.0},{"date":"2026-08-06","close":9390.0},{"date":"2026-08-07","close":9490.0},{"date":"2026-08-10","close":9480.0},{"date":"2026-08-11","close":9550.0},{"date":"2026-08-12","close":9580.0},{"date":"2026-08-13","close":9360.0},{"date":"2026-08-14","close":8880.0},{"date":"2026-08-18","close":8950.0},{"date":"2026-08-19","close":9280.0},{"date":"2026-08-20","close":9050.0},{"date":"2026-08-21","close":9000.0},{"date":"2026-08-24","close":8860.0},{"date":"2026-08-25","close":8840.0},{"date":"2026-08-26","close":8730.0},{"date":"2026-08-27","close":8850.0},{"date":"2026-08-28","close":8610.0},{"date":"2026-08-31","close":8790.0},{"date":"2026-09-01","close":8820.0},{"date":"2026-09-02","close":8730.0},{"date":"2026-09-03","close":8730.0},{"date":"2026-09-04","close":8750.0},{"date":"2026-09-07","close":8830.0},{"date":"2026-09-08","close":8750.0},{"date":"2026-09-09","close":8780.0},{"date":"2026-09-10","close":8750.0},{"date":"2026-09-11","close":8770.0},{"date":"2026-09-14","close":8770.0},{"date":"2026-09-15","close":8730.0},{"date":"2026-09-16","close":8740.0},{"date":"2026-09-17","close":8770.0},{"date":"2026-09-18","close":8810.0},{"date":"2026-09-21","close":8960.0},{"date":"2026-09-22","close":8770.0},{"date":"2026-09-23","close":8650.0},{"date":"2026-09-28","close":8640.0},{"date":"2026-09-29","close":8730.0},{"date":"2026-09-30","close":8880.0},{"date":"2026-10-01","close":8940.0},{"date":"2026-10-02","close":8930.0},{"date":"2026-10-06","close":9020.0},{"date":"2026-10-07","close":8820.0},{"date":"2026-10-08","close":9080.0},{"date":"2026-10-12","close":8840.0},{"date":"2026-10-13","close":8410.0},{"date":"2026-10-14","close":8500.0},{"date":"2026-10-15","close":7900.0},{"date":"2026-10-16","close":7880.0},{"date":"2026-10-19","close":8190.0},{"date":"2026-10-20","close":7800.0},{"date":"2026-10-21","close":7770.0},{"date":"2026-10-22","close":7760.0},{"date":"2026-10-23","close":7490.0}],"chart_data":[{"date":"2025-08-21","open":28000,"high":30000,"low":20950,"close":21700,"volume":14944855},{"date":"2025-08-22","open":21350,"high":23600,"low":20050,"close":20150,"volume":3320111},{"date":"2025-08-25","open":20250,"high":20900,"low":20050,"close":20450,"volume":586247},{"date":"2025-08-26","open":20250,"high":20550,"low":18540,"close":18600,"volume":755695},{"date":"2025-08-27","open":18610,"high":19360,"low":18020,"close":18060,"volume":455880},{"date":"2025-08-28","open":18240,"high":18680,"low":17330,"close":17410,"volume":476044},{"date":"2025-08-29","open":17135,"high":17430,"low":16428,"close":16428,"volume":353312},{"date":"2025-09-01","open":16418,"high":16575,"low":15308,"close":15406,"volume":256816},{"date":"2025-09-02","open":15583,"high":16221,"low":15150,"close":15573,"volume":265916},{"date":"2025-09-03","open":15573,"high":15779,"low":15484,"close":15760,"volume":161941},{"date":"2025-09-04","open":15828,"high":16614,"low":15760,"close":15995,"volume":234640},{"date":"2025-09-05","open":16123,"high":16457,"low":15976,"close":16113,"volume":154752},{"date":"2025-09-08","open":16359,"high":17135,"low":16359,"close":17106,"volume":346245},{"date":"2025-09-09","open":17145,"high":18010,"low":16850,"close":17901,"volume":427374},{"date":"2025-09-10","open":17774,"high":18029,"low":17420,"close":17764,"volume":167096,"rsi_14":30.54},{"date":"2025-09-11","open":18029,"high":20633,"low":17862,"close":18206,"volume":3844448,"rsi_14":40.12},{"date":"2025-09-12","open":18147,"high":18393,"low":16732,"close":16791,"volume":539494,"rsi_14":32.01},{"date":"2025-09-15","open":16781,"high":17057,"low":16398,"close":16516,"volume":212598,"rsi_14":38.48},{"date":"2025-09-16","open":16703,"high":17253,"low":16536,"close":16978,"volume":265219,"rsi_14":44.94},{"date":"2025-09-17","open":17440,"high":20780,"low":17233,"close":18874,"volume":2747132,"rsi_14":60.02,"sma_20":17798.5},{"date":"2025-09-18","open":19033,"high":19569,"low":18039,"close":18068,"volume":549573,"rsi_14":57.83,"sma_20":17622.5},{"date":"2025-09-19","open":18100,"high":18870,"low":17670,"close":17850,"volume":295013,"rsi_14":62.6,"sma_20":17507.5},{"date":"2025-09-22","open":17685,"high":18756,"low":17302,"close":18668,"volume":485511,"rsi_14":66.42,"sma_20":17435.0},{"date":"2025-09-23","open":18638,"high":20682,"low":18412,"close":19012,"volume":1753158,"rsi_14":66.97,"sma_20":17472.5},{"date":"2025-09-24","open":18884,"high":20043,"low":18442,"close":19375,"volume":651907,"rsi_14":67.41,"sma_20":17555.5},{"date":"2025-09-25","open":19238,"high":23286,"low":19041,"close":19847,"volume":4334082,"rsi_14":68.55,"sma_20":17695.0},{"date":"2025-09-26","open":20043,"high":23040,"low":19945,"close":21370,"volume":4319541,"rsi_14":70.13,"sma_20":17946.5},{"date":"2025-09-29","open":21566,"high":23433,"low":20633,"close":22008,"volume":1842638,"rsi_14":69.68,"sma_20":18282.5},{"date":"2025-09-30","open":21714,"high":24563,"low":21615,"close":22303,"volume":1841150,"rsi_14":71.43,"sma_20":18625.0},{"date":"2025-10-01","open":22303,"high":23973,"low":21321,"close":21714,"volume":651804,"rsi_14":66.33,"sma_20":18928.0},{"date":"2025-10-02","open":22309,"high":22407,"low":19797,"close":20043,"volume":558149,"rsi_14":64.5,"sma_20":19131.5},{"date":"2025-10-10","open":20142,"high":20928,"low":19650,"close":20142,"volume":250970,"rsi_14":66.61,"sma_20":19336.5},{"date":"2025-10-13","open":20191,"high":21763,"low":20142,"close":21615,"volume":529501,"rsi_14":69.44,"sma_20":19566.0},{"date":"2025-10-14","open":21615,"high":22205,"low":21124,"close":22107,"volume":493162,"rsi_14":65.36,"sma_20":19780.0},{"date":"2025-10-15","open":22156,"high":22401,"low":21615,"close":21763,"volume":304076,"rsi_14":69.79,"sma_20":19983.5},{"date":"2025-10-16","open":22008,"high":23089,"low":21517,"close":22058,"volume":590177,"rsi_14":73.0,"sma_20":20179.5},{"date":"2025-10-17","open":22058,"high":22058,"low":19896,"close":20584,"volume":274896,"rsi_14":59.42,"sma_20":20372.5},{"date":"2025-10-20","open":20780,"high":21124,"low":20387,"close":21124,"volume":217106,"rsi_14":60.19,"sma_20":20607.0},{"date":"2025-10-21","open":21222,"high":21959,"low":20878,"close":20977,"volume":376423,"rsi_14":57.89,"sma_20":20810.5},{"date":"2025-10-22","open":21222,"high":21321,"low":19238,"close":19483,"volume":398191,"rsi_14":48.37,"sma_20":20841.5},{"date":"2025-10-23","open":19503,"high":19994,"low":18845,"close":19110,"volume":167010,"rsi_14":38.73,"sma_20":20905.0},{"date":"2025-10-24","open":19110,"high":19169,"low":18550,"close":18756,"volume":127811,"rsi_14":33.3,"sma_20":20967.0},{"date":"2025-10-27","open":18894,"high":19356,"low":18766,"close":19041,"volume":121574,"rsi_14":33.23,"sma_20":20986.0},{"date":"2025-10-28","open":19090,"high":20289,"low":19080,"close":19847,"volume":346160,"rsi_14":40.61,"sma_20":21028.5},{"date":"2025-10-29","open":19847,"high":20191,"low":19100,"close":19208,"volume":150700,"rsi_14":45.57,"sma_20":21020.0},{"date":"2025-10-30","open":19169,"high":19945,"low":18383,"close":19503,"volume":150652,"rsi_14":46.46,"sma_20":21002.5},{"date":"2025-10-31","open":19503,"high":19650,"low":18746,"close":18992,"volume":177694,"rsi_14":33.7,"sma_20":20881.5},{"date":"2025-11-03","open":19149,"high":19405,"low":18570,"close":18619,"volume":154005,"rsi_14":28.0,"sma_20":20709.0},{"date":"2025-11-04","open":18619,"high":18756,"low":17764,"close":18383,"volume":118879,"rsi_14":28.39,"sma_20":20509.5},{"date":"2025-11-05","open":18383,"high":19847,"low":18236,"close":18491,"volume":259030,"rsi_14":26.64,"sma_20":20345.5},{"date":"2025-11-06","open":18501,"high":18638,"low":17548,"close":17548,"volume":127511,"rsi_14":28.63,"sma_20":20221.0},{"date":"2025-11-07","open":17518,"high":17793,"low":16821,"close":17508,"volume":100697,"rsi_14":22.62,"sma_20":20087.0},{"date":"2025-11-10","open":17508,"high":17754,"low":16654,"close":17096,"volume":41115,"rsi_14":21.75,"sma_20":19857.0},{"date":"2025-11-11","open":17174,"high":17636,"low":16978,"close":17174,"volume":47809,"rsi_14":28.83,"sma_20":19606.0},{"date":"2025-11-12","open":17656,"high":18177,"low":17489,"close":18088,"volume":83626,"rsi_14":41.48,"sma_20":19419.0},{"date":"2025-11-13","open":18452,"high":19562,"low":18000,"close":18560,"volume":407335,"rsi_14":48.39,"sma_20":19241.0},{"date":"2025-11-14","open":18177,"high":18511,"low":17332,"close":17332,"volume":103945,"rsi_14":37.88,"sma_20":19075.5},{"date":"2025-11-17","open":17371,"high":18471,"low":17204,"close":18334,"volume":77906,"rsi_14":39.57,"sma_20":18933.5},{"date":"2025-11-18","open":17882,"high":18943,"low":17587,"close":17695,"volume":105423,"rsi_14":39.57,"sma_20":18766.5},{"date":"2025-11-19","open":17715,"high":17715,"low":16880,"close":17076,"volume":70003,"rsi_14":33.98,"sma_20":18644.0,"sma_60":19094.67},{"date":"2025-11-20","open":17076,"high":17184,"low":16516,"close":16840,"volume":63866,"rsi_14":35.26,"sma_20":18528.5,"sma_60":19018.67},{"date":"2025-11-21","open":16418,"high":16614,"low":16113,"close":16192,"volume":53905,"rsi_14":33.98,"sma_20":18398.0,"sma_60":18957.5},{"date":"2025-11-24","open":16231,"high":17017,"low":15966,"close":16526,"volume":59904,"rsi_14":37.9,"sma_20":18270.0,"sma_60":18897.0},{"date":"2025-11-25","open":16565,"high":17636,"low":16300,"close":16408,"volume":75293,"rsi_14":36.45,"sma_20":18095.0,"sma_60":18865.33},{"date":"2025-11-26","open":16496,"high":17410,"low":16457,"close":17194,"volume":68143,"rsi_14":47.65,"sma_20":17992.5,"sma_60":18856.0},{"date":"2025-11-27","open":17125,"high":17459,"low":16614,"close":16713,"volume":62520,"rsi_14":45.01,"sma_20":17850.5,"sma_60":18849.33},{"date":"2025-11-28","open":16772,"high":18059,"low":16605,"close":17518,"volume":188037,"rsi_14":52.53,"sma_20":17775.5,"sma_60":18867.83},{"date":"2025-12-01","open":17597,"high":17921,"low":16840,"close":17194,"volume":81910,"rsi_14":50.11,"sma_20":17703.0,"sma_60":18898.17},{"date":"2025-12-02","open":17194,"high":17960,"low":16811,"close":17872,"volume":71818,"rsi_14":48.71,"sma_20":17677.0,"sma_60":18937.17},{"date":"2025-12-03","open":17685,"high":17980,"low":17528,"close":17862,"volume":44094,"rsi_14":45.59,"sma_20":17645.0,"sma_60":18972.83},{"date":"2025-12-04","open":17951,"high":18452,"low":17489,"close":17833,"volume":102760,"rsi_14":53.73,"sma_20":17659.5,"sma_60":19004.0},{"date":"2025-12-05","open":17833,"high":17833,"low":17292,"close":17430,"volume":51615,"rsi_14":42.6,"sma_20":17655.5,"sma_60":19026.33},{"date":"2025-12-08","open":17626,"high":17656,"low":16929,"close":17096,"volume":58426,"rsi_14":44.84,"sma_20":17655.5,"sma_60":19026.17},{"date":"2025-12-09","open":17125,"high":17194,"low":16614,"close":16919,"volume":41453,"rsi_14":48.53,"sma_20":17642.5,"sma_60":19009.5},{"date":"2025-12-10","open":16919,"high":16919,"low":16477,"close":16506,"volume":43862,"rsi_14":46.99,"sma_20":17562.0,"sma_60":18988.17},{"date":"2025-12-11","open":16605,"high":16889,"low":16221,"close":16388,"volume":55584,"rsi_14":51.96,"sma_20":17451.5,"sma_60":18957.33},{"date":"2025-12-12","open":16546,"high":16546,"low":15858,"close":16113,"volume":48944,"rsi_14":45.83,"sma_20":17389.5,"sma_60":18945.83},{"date":"2025-12-15","open":16103,"high":16103,"low":15386,"close":15720,"volume":88797,"rsi_14":43.42,"sma_20":17256.5,"sma_60":18932.33},{"date":"2025-12-16","open":16045,"high":17282,"low":16045,"close":16772,"volume":335652,"rsi_14":46.15,"sma_20":17209.5,"sma_60":18928.83},{"date":"2025-12-17","open":17066,"high":17066,"low":15455,"close":15455,"volume":125220,"rsi_14":40.06,"sma_20":17127.0,"sma_60":18870.83},{"date":"2025-12-18","open":15455,"high":15524,"low":14875,"close":15082,"volume":50462,"rsi_14":29.33,"sma_20":17037.5,"sma_60":18823.67},{"date":"2025-12-19","open":15131,"high":16634,"low":14895,"close":15612,"volume":150108,"rsi_14":37.04,"sma_20":17008.0,"sma_60":18791.0},{"date":"2025-12-22","open":15602,"high":15809,"low":15455,"close":15573,"volume":27782,"rsi_14":28.96,"sma_20":16959.5,"sma_60":18738.5},{"date":"2025-12-23","open":15602,"high":15652,"low":14551,"close":14561,"volume":65926,"rsi_14":24.47,"sma_20":16865.5,"sma_60":18663.0},{"date":"2025-12-24","open":14728,"high":14767,"low":13962,"close":14030,"volume":59801,"rsi_14":22.71,"sma_20":16704.5,"sma_60":18572.33},{"date":"2025-12-26","open":13912,"high":14207,"low":13912,"close":14050,"volume":41851,"rsi_14":24.33,"sma_20":16569.0,"sma_60":18474.0},{"date":"2025-12-29","open":14200,"high":14700,"low":14100,"close":14580,"volume":40470,"rsi_14":28.77,"sma_20":16406.5,"sma_60":18354.5},{"date":"2025-12-30","open":14430,"high":14650,"low":14160,"close":14300,"volume":18774,"rsi_14":28.34,"sma_20":16246.5,"sma_60":18219.5},{"date":"2026-01-02","open":14320,"high":14900,"low":14320,"close":14730,"volume":30930,"rsi_14":34.67,"sma_20":16073.5,"sma_60":18086.67},{"date":"2026-01-05","open":14730,"high":14950,"low":14530,"close":14900,"volume":33198,"rsi_14":36.91,"sma_20":15909.5,"sma_60":17966.67},{"date":"2026-01-06","open":15000,"high":15000,"low":14450,"close":14800,"volume":42055,"rsi_14":37.92,"sma_20":15742.0,"sma_60":17874.17},{"date":"2026-01-07","open":14950,"high":15000,"low":14400,"close":14830,"volume":39296,"rsi_14":40.64,"sma_20":15596.5,"sma_60":17779.67},{"date":"2026-01-08","open":14750,"high":14930,"low":14560,"close":14810,"volume":31098,"rsi_14":28.27,"sma_20":15467.0,"sma_60":17659.83},{"date":"2026-01-09","open":14710,"high":14720,"low":14500,"close":14600,"volume":30771,"rsi_14":36.12,"sma_20":15336.0,"sma_60":17528.17},{"date":"2026-01-12","open":14600,"high":14790,"low":14180,"close":14300,"volume":31919,"rsi_14":36.84,"sma_20":15211.0,"sma_60":17397.33},{"date":"2026-01-13","open":14230,"high":14460,"low":13790,"close":13840,"volume":58455,"rsi_14":23.79,"sma_20":15069.0,"sma_60":17253.83},{"date":"2026-01-14","open":13900,"high":14000,"low":13590,"close":13670,"volume":35679,"rsi_14":23.02,"sma_20":14932.5,"sma_60":17132.5},{"date":"2026-01-15","open":13600,"high":13970,"low":13440,"close":13840,"volume":34222,"rsi_14":34.59,"sma_20":14824.5,"sma_60":17004.83},{"date":"2026-01-16","open":13880,"high":13880,"low":13350,"close":13560,"volume":44522,"rsi_14":37.67,"sma_20":14649.0,"sma_60":16875.0},{"date":"2026-01-19","open":13560,"high":13670,"low":13310,"close":13580,"volume":33268,"rsi_14":37.67,"sma_20":14541.5,"sma_60":16770.83},{"date":"2026-01-20","open":13620,"high":14550,"low":13550,"close":14220,"volume":101652,"rsi_14":44.51,"sma_20":14485.0,"sma_60":16683.67},{"date":"2026-01-21","open":14200,"high":14200,"low":13320,"close":13550,"volume":53792,"rsi_14":39.78,"sma_20":14368.0,"sma_60":16591.33},{"date":"2026-01-22","open":13550,"high":13720,"low":13260,"close":13710,"volume":42917,"rsi_14":35.0,"sma_20":14261.0,"sma_60":16496.83},{"date":"2026-01-23","open":13860,"high":14380,"low":13480,"close":14300,"volume":39352,"rsi_14":42.15,"sma_20":14235.0,"sma_60":16398.5},{"date":"2026-01-26","open":14330,"high":14660,"low":14220,"close":14580,"volume":58329,"rsi_14":47.25,"sma_20":14250.0,"sma_60":16315.67},{"date":"2026-01-27","open":14670,"high":14670,"low":14190,"close":14340,"volume":24162,"rsi_14":44.18,"sma_20":14252.0,"sma_60":16223.83},{"date":"2026-01-28","open":14240,"high":14490,"low":13950,"close":14150,"volume":51357,"rsi_14":42.47,"sma_20":14230.5,"sma_60":16137.5},{"date":"2026-01-29","open":14190,"high":14200,"low":13800,"close":14030,"volume":27913,"rsi_14":43.36,"sma_20":14217.0,"sma_60":16055.5},{"date":"2026-01-30","open":14020,"high":14020,"low":13530,"close":13900,"volume":40281,"rsi_14":45.15,"sma_20":14175.5,"sma_60":15975.33},{"date":"2026-02-02","open":13900,"high":13900,"low":13400,"close":13670,"volume":42890,"rsi_14":47.81,"sma_20":14114.0,"sma_60":15889.5},{"date":"2026-02-03","open":13800,"high":14050,"low":13600,"close":14040,"volume":38340,"rsi_14":54.52,"sma_20":14076.0,"sma_60":15825.83},{"date":"2026-02-04","open":14030,"high":14140,"low":13800,"close":14030,"volume":24420,"rsi_14":52.42,"sma_20":14036.0,"sma_60":15762.67},{"date":"2026-02-05","open":14000,"high":14020,"low":13620,"close":13900,"volume":30131,"rsi_14":54.5,"sma_20":13990.5,"sma_60":15704.33},{"date":"2026-02-06","open":13700,"high":13800,"low":13080,"close":13520,"volume":39123,"rsi_14":49.28,"sma_20":13936.5,"sma_60":15638.33},{"date":"2026-02-09","open":13650,"high":13900,"low":13580,"close":13870,"volume":28619,"rsi_14":45.45,"sma_20":13915.0,"sma_60":15562.67},{"date":"2026-02-10","open":13980,"high":14340,"low":13770,"close":14240,"volume":40951,"rsi_14":59.72,"sma_20":13935.0,"sma_60":15485.17},{"date":"2026-02-11","open":14240,"high":14340,"low":14000,"close":14100,"volume":21563,"rsi_14":55.52,"sma_20":13956.5,"sma_60":15426.17},{"date":"2026-02-12","open":14250,"high":17460,"low":13980,"close":15550,"volume":1296127,"rsi_14":64.24,"sma_20":14042.0,"sma_60":15374.33},{"date":"2026-02-13","open":15300,"high":15380,"low":14690,"close":14700,"volume":181227,"rsi_14":51.21,"sma_20":14099.0,"sma_60":15319.17},{"date":"2026-02-19","open":14670,"high":15310,"low":14670,"close":14920,"volume":124155,"rsi_14":55.87,"sma_20":14166.0,"sma_60":15278.17,"sma_120":17186.42},{"date":"2026-02-20","open":14770,"high":14870,"low":14400,"close":14650,"volume":85129,"rsi_14":54.98,"sma_20":14187.5,"sma_60":15236.67,"sma_120":17127.67},{"date":"2026-02-23","open":14680,"high":14860,"low":14460,"close":14650,"volume":61199,"rsi_14":56.33,"sma_20":14242.5,"sma_60":15206.17,"sma_120":17081.83},{"date":"2026-02-24","open":14650,"high":14650,"low":14400,"close":14480,"volume":41248,"rsi_14":55.87,"sma_20":14281.0,"sma_60":15167.17,"sma_120":17032.08},{"date":"2026-02-25","open":14510,"high":14900,"low":14360,"close":14530,"volume":63201,"rsi_14":59.03,"sma_20":14292.5,"sma_60":15131.0,"sma_120":16998.17},{"date":"2026-02-26","open":14550,"high":14550,"low":13760,"close":13800,"volume":106636,"rsi_14":47.66,"sma_20":14253.5,"sma_60":15069.33,"sma_120":16962.67},{"date":"2026-02-27","open":13800,"high":13830,"low":13260,"close":13300,"volume":47594,"rsi_14":43.49,"sma_20":14201.5,"sma_60":15007.5,"sma_120":16928.42},{"date":"2026-03-03","open":13240,"high":13500,"low":13080,"close":13080,"volume":39928,"rsi_14":42.81,"sma_20":14148.0,"sma_60":14928.33,"sma_120":16898.08},{"date":"2026-03-04","open":12800,"high":12800,"low":11010,"close":11130,"volume":84057,"rsi_14":33.56,"sma_20":14003.0,"sma_60":14822.17,"sma_120":16860.17},{"date":"2026-03-05","open":11490,"high":12250,"low":11490,"close":12180,"volume":26513,"rsi_14":39.4,"sma_20":13917.0,"sma_60":14722.0,"sma_120":16829.58},{"date":"2026-03-06","open":12000,"high":12360,"low":11830,"close":12300,"volume":18545,"rsi_14":37.44,"sma_20":13848.5,"sma_60":14624.0,"sma_120":16798.42},{"date":"2026-03-09","open":12190,"high":12190,"low":11270,"close":11600,"volume":25805,"rsi_14":34.9,"sma_20":13726.5,"sma_60":14514.83,"sma_120":16759.42},{"date":"2026-03-10","open":11930,"high":12170,"low":11820,"close":11900,"volume":13834,"rsi_14":24.4,"sma_20":13620.0,"sma_60":14417.5,"sma_120":16721.92},{"date":"2026-03-11","open":12350,"high":12370,"low":11900,"close":12300,"volume":12262,"rsi_14":32.04,"sma_20":13540.0,"sma_60":14332.5,"sma_120":16679.33},{"date":"2026-03-12","open":12210,"high":12530,"low":12060,"close":12390,"volume":9016,"rsi_14":30.69,"sma_20":13483.5,"sma_60":14252.0,"sma_120":16630.75},{"date":"2026-03-13","open":12380,"high":12840,"low":12010,"close":12600,"volume":14493,"rsi_14":34.21,"sma_20":13420.0,"sma_60":14182.0,"sma_120":16585.08},{"date":"2026-03-16","open":12600,"high":12700,"low":11850,"close":12300,"volume":26173,"rsi_14":32.7,"sma_20":13323.0,"sma_60":14109.0,"sma_120":16533.17},{"date":"2026-03-17","open":12300,"high":12470,"low":12100,"close":12260,"volume":15166,"rsi_14":33.33,"sma_20":13231.0,"sma_60":14040.0,"sma_120":16492.92},{"date":"2026-03-18","open":12190,"high":12370,"low":12100,"close":12280,"volume":14965,"rsi_14":33.03,"sma_20":13067.5,"sma_60":13978.0,"sma_120":16455.17},{"date":"2026-03-19","open":12110,"high":12360,"low":11740,"close":12000,"volume":18959,"rsi_14":35.44,"sma_20":12932.5,"sma_60":13893.5,"sma_120":16411.17},{"date":"2026-03-20","open":12000,"high":12440,"low":11810,"close":12270,"volume":30236,"rsi_14":41.34,"sma_20":12800.0,"sma_60":13835.83,"sma_120":16353.33},{"date":"2026-03-23","open":12250,"high":12390,"low":11400,"close":11420,"volume":16108,"rsi_14":37.39,"sma_20":12638.5,"sma_60":13770.33,"sma_120":16297.0},{"date":"2026-03-24","open":11510,"high":12100,"low":11440,"close":11910,"volume":12061,"rsi_14":57.62,"sma_20":12501.5,"sma_60":13704.0,"sma_120":16247.5},{"date":"2026-03-25","open":11910,"high":12280,"low":11770,"close":12230,"volume":13817,"rsi_14":50.57,"sma_20":12389.0,"sma_60":13643.67,"sma_120":16191.08},{"date":"2026-03-26","open":12250,"high":12930,"low":12200,"close":12670,"volume":45778,"rsi_14":53.93,"sma_20":12296.0,"sma_60":13607.83,"sma_120":16135.42},{"date":"2026-03-27","open":12620,"high":12620,"low":12100,"close":12450,"volume":17099,"rsi_14":60.05,"sma_20":12228.5,"sma_60":13577.33,"sma_120":16074.83},{"date":"2026-03-30","open":11960,"high":12520,"low":11880,"close":12450,"volume":11524,"rsi_14":57.0,"sma_20":12186.0,"sma_60":13546.5,"sma_120":16010.25},{"date":"2026-03-31","open":12450,"high":12450,"low":11780,"close":12190,"volume":13842,"rsi_14":48.55,"sma_20":12141.5,"sma_60":13506.67,"sma_120":15930.58},{"date":"2026-04-01","open":12220,"high":12490,"low":12170,"close":12450,"volume":19417,"rsi_14":50.76,"sma_20":12207.5,"sma_60":13475.83,"sma_120":15847.67},{"date":"2026-04-02","open":12600,"high":12600,"low":11610,"close":11980,"volume":22587,"rsi_14":42.65,"sma_20":12197.5,"sma_60":13430.0,"sma_120":15758.33},{"date":"2026-04-03","open":11920,"high":12140,"low":11620,"close":11880,"volume":11116,"rsi_14":44.78,"sma_20":12176.5,"sma_60":13379.67,"sma_120":15673.17},{"date":"2026-04-06","open":11880,"high":12000,"low":11500,"close":11570,"volume":8533,"rsi_14":41.96,"sma_20":12175.0,"sma_60":13325.83,"sma_120":15600.0},{"date":"2026-04-07","open":11670,"high":11900,"low":11390,"close":11500,"volume":8476,"rsi_14":41.01,"sma_20":12155.0,"sma_60":13270.33,"sma_120":15525.0},{"date":"2026-04-08","open":11700,"high":12090,"low":11610,"close":11970,"volume":13952,"rsi_14":49.67,"sma_20":12138.5,"sma_60":13223.0,"sma_120":15441.42},{"date":"2026-04-09","open":11970,"high":12060,"low":11630,"close":11700,"volume":6652,"rsi_14":43.71,"sma_20":12104.0,"sma_60":13174.67,"sma_120":15351.42},{"date":"2026-04-10","open":11700,"high":12130,"low":11690,"close":11940,"volume":16278,"rsi_14":56.63,"sma_20":12071.0,"sma_60":13135.33,"sma_120":15266.33},{"date":"2026-04-13","open":11940,"high":12060,"low":11590,"close":11910,"volume":6577,"rsi_14":50.0,"sma_20":12051.5,"sma_60":13103.17,"sma_120":15178.5},{"date":"2026-04-14","open":12020,"high":12180,"low":11850,"close":12040,"volume":9877,"rsi_14":47.09,"sma_20":12040.5,"sma_60":13076.0,"sma_120":15104.25},{"date":"2026-04-15","open":12060,"high":12590,"low":12020,"close":12450,"volume":29810,"rsi_14":46.6,"sma_20":12049.0,"sma_60":13052.83,"sma_120":15028.83},{"date":"2026-04-16","open":12500,"high":12800,"low":12420,"close":12600,"volume":19051,"rsi_14":52.37,"sma_20":12079.0,"sma_60":13036.83,"sma_120":14955.92},{"date":"2026-04-17","open":12590,"high":12900,"low":12480,"close":12700,"volume":22730,"rsi_14":53.82,"sma_20":12100.5,"sma_60":13022.17,"sma_120":14896.5},{"date":"2026-04-20","open":12700,"high":12720,"low":12260,"close":12570,"volume":18219,"rsi_14":56.05,"sma_20":12158.0,"sma_60":12994.67,"sma_120":14839.17},{"date":"2026-04-21","open":12610,"high":12660,"low":12290,"close":12480,"volume":12479,"rsi_14":50.51,"sma_20":12186.5,"sma_60":12976.83,"sma_120":14784.08},{"date":"2026-04-22","open":12580,"high":12580,"low":12270,"close":12460,"volume":15052,"rsi_14":59.52,"sma_20":12198.0,"sma_60":12956.0,"sma_120":14726.42},{"date":"2026-04-23","open":12330,"high":12370,"low":12100,"close":12310,"volume":13739,"rsi_14":58.37,"sma_20":12180.0,"sma_60":12922.83,"sma_120":14660.67},{"date":"2026-04-24","open":12310,"high":12390,"low":12140,"close":12370,"volume":14094,"rsi_14":67.24,"sma_20":12176.0,"sma_60":12886.0,"sma_120":14600.83},{"date":"2026-04-27","open":12490,"high":12590,"low":12200,"close":12540,"volume":14993,"rsi_14":71.49,"sma_20":12180.5,"sma_60":12856.0,"sma_120":14539.92},{"date":"2026-04-28","open":12440,"high":12590,"low":12140,"close":12210,"volume":15518,"rsi_14":55.26,"sma_20":12181.5,"sma_60":12823.67,"sma_120":14480.58},{"date":"2026-04-29","open":12200,"high":12450,"low":12130,"close":12290,"volume":14539,"rsi_14":64.11,"sma_20":12173.5,"sma_60":12794.67,"sma_120":14425.08},{"date":"2026-04-30","open":12300,"high":12400,"low":12040,"close":12200,"volume":10523,"rsi_14":40.88,"sma_20":12338.5,"sma_60":12171.17,"sma_120":12874.92},{"date":"2026-05-04","open":12200,"high":12310,"low":11950,"close":12150,"volume":18222,"rsi_14":56.12,"sma_20":12198.0,"sma_60":12741.0,"sma_120":14315.25},{"date":"2026-05-06","open":11960,"high":12000,"low":11670,"close":12000,"volume":18201,"rsi_14":48.99,"sma_20":12219.5,"sma_60":12707.0,"sma_120":14266.42},{"date":"2026-05-07","open":12000,"high":12010,"low":11590,"close":11750,"volume":14096,"rsi_14":30.77,"sma_20":12232.0,"sma_60":12669.0,"sma_120":14215.83},{"date":"2026-05-08","open":11640,"high":11880,"low":11500,"close":11810,"volume":13019,"rsi_14":27.17,"sma_20":12224.0,"sma_60":12634.17,"sma_120":14169.25},{"date":"2026-05-11","open":11610,"high":11610,"low":11270,"close":11320,"volume":18644,"rsi_14":17.45,"sma_20":12205.0,"sma_60":12597.5,"sma_120":14117.92},{"date":"2026-05-12","open":11560,"high":11560,"low":10680,"close":10860,"volume":45012,"rsi_14":15.1,"sma_20":12151.0,"sma_60":12547.33,"sma_120":14055.0},{"date":"2026-05-13","open":10680,"high":11130,"low":10660,"close":10750,"volume":8125,"rsi_14":14.98,"sma_20":12093.0,"sma_60":12489.17,"sma_120":13987.17},{"date":"2026-05-14","open":10750,"high":10930,"low":10690,"close":10770,"volume":9013,"rsi_14":15.79,"sma_20":12029.5,"sma_60":12433.67,"sma_120":13929.92},{"date":"2026-05-15","open":10700,"high":10770,"low":10170,"close":10300,"volume":38064,"rsi_14":13.98,"sma_20":11922.0,"sma_60":12346.17,"sma_120":13860.25},{"date":"2026-05-18","open":10300,"high":10300,"low":9700,"close":10000,"volume":19834,"rsi_14":10.89,"sma_20":11792.0,"sma_60":12267.83,"sma_120":13793.5},{"date":"2026-05-19","open":10000,"high":10280,"low":9810,"close":10000,"volume":15534,"rsi_14":5.59,"sma_20":11657.0,"sma_60":12185.83,"sma_120":13732.0},{"date":"2026-05-20","open":9800,"high":10300,"low":9250,"close":9650,"volume":22116,"rsi_14":5.56,"sma_20":11511.0,"sma_60":12102.5,"sma_120":13669.58},{"date":"2026-05-21","open":9210,"high":9920,"low":9210,"close":9650,"volume":11299,"rsi_14":2.86,"sma_20":11369.5,"sma_60":12019.17,"sma_120":13612.67},{"date":"2026-05-22","open":9650,"high":10110,"low":9650,"close":9930,"volume":15435,"rsi_14":12.04,"sma_20":11243.0,"sma_60":11943.33,"sma_120":13555.25},{"date":"2026-05-26","open":10090,"high":10090,"low":9550,"close":9750,"volume":20218,"rsi_14":11.54,"sma_20":11115.0,"sma_60":11863.67,"sma_120":13497.33},{"date":"2026-05-27","open":9750,"high":9750,"low":9120,"close":9380,"volume":26873,"rsi_14":10.78,"sma_20":10965.5,"sma_60":11790.0,"sma_120":13429.67},{"date":"2026-05-28","open":9380,"high":9590,"low":9010,"close":9160,"volume":25674,"rsi_14":10.88,"sma_20":10796.5,"sma_60":11721.0,"sma_120":13364.25},{"date":"2026-05-29","open":9120,"high":9160,"low":8670,"close":8760,"volume":27025,"rsi_14":8.22,"sma_20":10624.0,"sma_60":11649.0,"sma_120":13288.67},{"date":"2026-06-01","open":9380,"high":9380,"low":8300,"close":8730,"volume":32617,"rsi_14":9.4,"sma_20":10446.0,"sma_60":11609.0,"sma_120":13215.58},{"date":"2026-06-02","open":8660,"high":8780,"low":8340,"close":8440,"volume":16357,"rsi_14":9.93,"sma_20":10258.0,"sma_60":11546.67,"sma_120":13134.33},{"date":"2026-06-04","open":8380,"high":8790,"low":8220,"close":8680,"volume":14932,"rsi_14":17.14,"sma_20":10084.5,"sma_60":11486.33,"sma_120":13055.17},{"date":"2026-06-05","open":8610,"high":8670,"low":8340,"close":8600,"volume":8208,"rsi_14":16.2,"sma_20":9914.5,"sma_60":11436.33,"sma_120":12975.58},{"date":"2026-06-08","open":8300,"high":8600,"low":8000,"close":8350,"volume":15228,"rsi_14":17.39,"sma_20":9744.5,"sma_60":11377.17,"sma_120":12897.33},{"date":"2026-06-09","open":7980,"high":8360,"low":7980,"close":8110,"volume":33862,"rsi_14":17.75,"sma_20":9559.5,"sma_60":11307.33,"sma_120":12819.92},{"date":"2026-06-10","open":8220,"high":8300,"low":7950,"close":8120,"volume":11022,"rsi_14":18.03,"sma_20":9399.5,"sma_60":11236.17,"sma_120":12744.08},{"date":"2026-06-11","open":8120,"high":8250,"low":7730,"close":8090,"volume":7887,"rsi_14":20.23,"sma_20":9261.0,"sma_60":11161.0,"sma_120":12671.5},{"date":"2026-06-12","open":8090,"high":8450,"low":8090,"close":8400,"volume":7977,"rsi_14":28.67,"sma_20":9143.5,"sma_60":11096.0,"sma_120":12602.5},{"date":"2026-06-15","open":8400,"high":8720,"low":8020,"close":8290,"volume":28352,"rsi_14":20.29,"sma_20":9019.5,"sma_60":11029.83,"sma_120":12534.92},{"date":"2026-06-16","open":8290,"high":8480,"low":8200,"close":8300,"volume":4960,"rsi_14":22.01,"sma_20":8919.5,"sma_60":10963.5,"sma_120":12470.75},{"date":"2026-06-17","open":8390,"high":9350,"low":8300,"close":8970,"volume":65423,"rsi_14":42.91,"sma_20":8868.0,"sma_60":10913.0,"sma_120":12403.25},{"date":"2026-06-18","open":9050,"high":9500,"low":8450,"close":8550,"volume":39452,"rsi_14":40.13,"sma_20":8795.5,"sma_60":10851.0,"sma_120":12343.42},{"date":"2026-06-19","open":8500,"high":8510,"low":7810,"close":8040,"volume":25438,"rsi_14":38.75,"sma_20":8715.0,"sma_60":10794.67,"sma_120":12282.5},{"date":"2026-06-22","open":8000,"high":8000,"low":7660,"close":7710,"volume":35500,"rsi_14":35.43,"sma_20":8618.0,"sma_60":10724.67,"sma_120":12214.33},{"date":"2026-06-23","open":7630,"high":7910,"low":7530,"close":7530,"volume":15803,"rsi_14":36.58,"sma_20":8498.0,"sma_60":10646.33,"sma_120":12145.0},{"date":"2026-06-24","open":7450,"high":7700,"low":7410,"close":7470,"volume":8935,"rsi_14":31.15,"sma_20":8384.0,"sma_60":10559.67,"sma_120":12083.75},{"date":"2026-06-25","open":7400,"high":7590,"low":7170,"close":7430,"volume":11703,"rsi_14":31.55,"sma_20":8286.5,"sma_60":10476.0,"sma_120":12026.67},{"date":"2026-06-26","open":7370,"high":7490,"low":6900,"close":6990,"volume":11692,"rsi_14":29.76,"sma_20":8178.0,"sma_60":10385.0,"sma_120":12010.58},{"date":"2026-06-29","open":6950,"high":7560,"low":6900,"close":7360,"volume":11155,"rsi_14":39.26,"sma_20":8108.0,"sma_60":10304.5,"sma_120":11944.0},{"date":"2026-06-30","open":7030,"high":7330,"low":7030,"close":7330,"volume":5641,"rsi_14":38.75,"sma_20":8038.0,"sma_60":10219.17,"sma_120":11872.67},{"date":"2026-07-01","open":7300,"high":7390,"low":6810,"close":7360,"volume":10305,"rsi_14":39.6,"sma_20":7984.0,"sma_60":10142.17,"sma_120":11801.92},{"date":"2026-07-02","open":7330,"high":7400,"low":6950,"close":7170,"volume":6200,"rsi_14":31.86,"sma_20":7908.5,"sma_60":10063.67,"sma_120":11738.17},{"date":"2026-07-03","open":7110,"high":7210,"low":7000,"close":7190,"volume":3057,"rsi_14":33.33,"sma_20":7838.0,"sma_60":9990.67,"sma_120":11679.08},{"date":"2026-07-06","open":7030,"high":7250,"low":7030,"close":7200,"volume":4351,"rsi_14":33.33,"sma_20":7780.5,"sma_60":9919.0,"sma_120":11619.92},{"date":"2026-07-07","open":7200,"high":7450,"low":7080,"close":7230,"volume":3477,"rsi_14":17.29,"sma_20":7736.5,"sma_60":9840.0,"sma_120":11558.67},{"date":"2026-07-08","open":6990,"high":7500,"low":6990,"close":7210,"volume":11816,"rsi_14":20.35,"sma_20":7691.0,"sma_60":9765.17,"sma_120":11499.58},{"date":"2026-07-09","open":7050,"high":7400,"low":7050,"close":7340,"volume":5306,"rsi_14":31.38,"sma_20":7653.5,"sma_60":9688.5,"sma_120":11438.0},{"date":"2026-07-10","open":7400,"high":7450,"low":7310,"close":7430,"volume":7695,"rsi_14":41.46,"sma_20":7605.0,"sma_60":9613.83,"sma_120":11375.75},{"date":"2026-07-13","open":7450,"high":7450,"low":7070,"close":7240,"volume":7605,"rsi_14":41.21,"sma_20":7552.5,"sma_60":9533.83,"sma_120":11312.75},{"date":"2026-07-14","open":6880,"high":7370,"low":6880,"close":7330,"volume":16334,"rsi_14":45.83,"sma_20":7504.0,"sma_60":9448.5,"sma_120":11250.25},{"date":"2026-07-15","open":7330,"high":7800,"low":7300,"close":7800,"volume":9235,"rsi_14":58.77,"sma_20":7445.5,"sma_60":9368.5,"sma_120":11191.83},{"date":"2026-07-16","open":7800,"high":8220,"low":7600,"close":8000,"volume":14007,"rsi_14":77.01,"sma_20":7418.0,"sma_60":9290.17,"sma_120":11136.83},{"date":"2026-07-20","open":7900,"high":7940,"low":7300,"close":7890,"volume":14058,"rsi_14":66.46,"sma_20":7410.5,"sma_60":9212.17,"sma_120":11083.42},{"date":"2026-07-21","open":7890,"high":8430,"low":7780,"close":8300,"volume":33770,"rsi_14":74.37,"sma_20":7440.0,"sma_60":9142.5,"sma_120":11037.25},{"date":"2026-07-22","open":8440,"high":8510,"low":8170,"close":8250,"volume":14810,"rsi_14":72.14,"sma_20":7476.0,"sma_60":9072.33,"sma_120":10992.08},{"date":"2026-07-23","open":8450,"high":8480,"low":8250,"close":8470,"volume":9026,"rsi_14":81.86,"sma_20":7526.0,"sma_60":9008.33,"sma_120":10947.33},{"date":"2026-07-24","open":8610,"high":8610,"low":8320,"close":8460,"volume":13101,"rsi_14":81.28,"sma_20":7577.5,"sma_60":8943.17,"sma_120":10904.83},{"date":"2026-07-27","open":8410,"high":8720,"low":8020,"close":8020,"volume":14311,"rsi_14":66.67,"sma_20":7629.0,"sma_60":8867.83,"sma_120":10858.5},{"date":"2026-07-28","open":7960,"high":8200,"low":7860,"close":7860,"volume":12757,"rsi_14":62.16,"sma_20":7654.0,"sma_60":8795.33,"sma_120":10805.5},{"date":"2026-07-29","open":8140,"high":8390,"low":7550,"close":7810,"volume":26024,"rsi_14":61.45,"sma_20":7678.0,"sma_60":8720.67,"sma_120":10757.67},{"date":"2026-07-30","open":8170,"high":8340,"low":7900,"close":8270,"volume":15094,"rsi_14":65.76,"sma_20":7723.5,"sma_60":8655.17,"sma_120":10710.75},{"date":"2026-07-31","open":8680,"high":8700,"low":8250,"close":8700,"volume":12015,"rsi_14":69.3,"sma_20":7800.0,"sma_60":8597.67,"sma_120":10669.33},{"date":"2026-08-03","open":8760,"high":8800,"low":8540,"close":8700,"volume":13902,"rsi_14":73.55,"sma_20":7875.5,"sma_60":8542.67,"sma_120":10624.83},{"date":"2026-08-04","open":8530,"high":8990,"low":8530,"close":8990,"volume":12458,"rsi_14":75.15,"sma_20":7965.0,"sma_60":8496.67,"sma_120":10582.83},{"date":"2026-08-05","open":8990,"high":9200,"low":8810,"close":9200,"volume":17539,"rsi_14":73.03,"sma_20":8063.5,"sma_60":8453.17,"sma_120":10543.67},{"date":"2026-08-06","open":9200,"high":9420,"low":9050,"close":9390,"volume":13253,"rsi_14":72.94,"sma_20":8172.5,"sma_60":8421.0,"sma_120":10509.25},{"date":"2026-08-07","open":9390,"high":9550,"low":9240,"close":9490,"volume":19407,"rsi_14":76.49,"sma_20":8280.0,"sma_60":8398.17,"sma_120":10472.75},{"date":"2026-08-10","open":9600,"high":9600,"low":9420,"close":9480,"volume":12993,"rsi_14":72.52,"sma_20":8382.5,"sma_60":8377.0,"sma_120":10433.08},{"date":"2026-08-11","open":9500,"high":9600,"low":9220,"close":9550,"volume":13947,"rsi_14":74.62,"sma_20":8498.0,"sma_60":8356.67,"sma_120":10395.17},{"date":"2026-08-12","open":9490,"high":9680,"low":9420,"close":9580,"volume":6830,"rsi_14":72.65,"sma_20":8610.5,"sma_60":8344.67,"sma_120":10345.42},{"date":"2026-08-13","open":9580,"high":9590,"low":9350,"close":9360,"volume":8796,"rsi_14":66.92,"sma_20":8688.5,"sma_60":8334.0,"sma_120":10300.92},{"date":"2026-08-14","open":9420,"high":9420,"low":8860,"close":8880,"volume":8952,"rsi_14":65.93,"sma_20":8732.5,"sma_60":8315.33,"sma_120":10250.58},{"date":"2026-08-18","open":8880,"high":9000,"low":8630,"close":8950,"volume":4018,"rsi_14":70.88,"sma_20":8785.5,"sma_60":8303.67,"sma_120":10203.08},{"date":"2026-08-19","open":8940,"high":9290,"low":8660,"close":9280,"volume":3912,"rsi_14":75.43,"sma_20":8834.5,"sma_60":8297.5,"sma_120":10158.33},{"date":"2026-08-20","open":9300,"high":9300,"low":8850,"close":9050,"volume":8668,"rsi_14":64.66,"sma_20":8874.5,"sma_60":8282.83,"sma_120":10113.08},{"date":"2026-08-21","open":9010,"high":9050,"low":8650,"close":9000,"volume":3574,"rsi_14":56.58,"sma_20":8901.0,"sma_60":8270.33,"sma_120":10067.0},{"date":"2026-08-24","open":8820,"high":8910,"low":8670,"close":8860,"volume":3168,"rsi_14":53.31,"sma_20":8921.0,"sma_60":8261.67,"sma_120":10025.83},{"date":"2026-08-25","open":8860,"high":8860,"low":8510,"close":8840,"volume":1529,"rsi_14":46.51,"sma_20":8962.0,"sma_60":8256.33,"sma_120":9988.67},{"date":"2026-08-26","open":8810,"high":8850,"low":8610,"close":8730,"volume":942,"rsi_14":38.54,"sma_20":9005.5,"sma_60":8255.83,"sma_120":9952.42},{"date":"2026-08-27","open":8700,"high":9150,"low":8530,"close":8850,"volume":3851,"rsi_14":36.36,"sma_20":9057.5,"sma_60":8257.83,"sma_120":9933.42},{"date":"2026-08-28","open":8850,"high":8860,"low":8590,"close":8610,"volume":5145,"rsi_14":29.25,"sma_20":9074.5,"sma_60":8260.67,"sma_120":9903.67},{"date":"2026-08-31","open":8460,"high":8820,"low":8300,"close":8790,"volume":5812,"rsi_14":34.93,"sma_20":9079.0,"sma_60":8262.5,"sma_120":9874.42},{"date":"2026-09-01","open":8720,"high":8950,"low":8450,"close":8820,"volume":4079,"rsi_14":33.78,"sma_20":9085.0,"sma_60":8266.17,"sma_120":9851.25},{"date":"2026-09-02","open":8750,"high":8840,"low":8410,"close":8730,"volume":2844,"rsi_14":31.6,"sma_20":9072.0,"sma_60":8272.5,"sma_120":9824.83},{"date":"2026-09-03","open":8760,"high":8810,"low":8470,"close":8730,"volume":2771,"rsi_14":34.93,"sma_20":9048.5,"sma_60":8282.83,"sma_120":9795.08},{"date":"2026-09-04","open":8450,"high":8900,"low":8450,"close":8750,"volume":3505,"rsi_14":46.01,"sma_20":9016.5,"sma_60":8293.33,"sma_120":9764.75},{"date":"2026-09-07","open":8680,"high":8940,"low":8650,"close":8830,"volume":2218,"rsi_14":46.34,"sma_20":8983.5,"sma_60":8305.67,"sma_120":9733.33},{"date":"2026-09-08","open":8650,"high":8830,"low":8650,"close":8750,"volume":2026,"rsi_14":30.94,"sma_20":8947.0,"sma_60":8311.5,"sma_120":9703.75},{"date":"2026-09-09","open":8750,"high":8790,"low":8520,"close":8780,"volume":3407,"rsi_14":38.66,"sma_20":8908.5,"sma_60":8319.67,"sma_120":9674.75},{"date":"2026-09-10","open":8860,"high":8860,"low":8520,"close":8750,"volume":3417,"rsi_14":39.32,"sma_20":8867.0,"sma_60":8327.17,"sma_120":9645.33},{"date":"2026-09-11","open":8580,"high":8790,"low":8570,"close":8770,"volume":2128,"rsi_14":45.71,"sma_20":8837.5,"sma_60":8323.83,"sma_120":9618.42},{"date":"2026-09-14","open":8600,"high":9470,"low":8410,"close":8770,"volume":5686,"rsi_14":46.6,"sma_20":8832.0,"sma_60":8327.5,"sma_120":9589.25},{"date":"2026-09-15","open":8570,"high":8740,"low":8290,"close":8730,"volume":1291,"rsi_14":50.0,"sma_20":8821.0,"sma_60":8339.0,"sma_120":9566.83},{"date":"2026-09-16","open":8740,"high":8750,"low":8610,"close":8740,"volume":1299,"rsi_14":43.53,"sma_20":8794.0,"sma_60":8356.17,"sma_120":9540.42},{"date":"2026-09-17","open":8740,"high":8870,"low":8610,"close":8770,"volume":1164,"rsi_14":62.5,"sma_20":8780.0,"sma_60":8376.83,"sma_120":9511.58},{"date":"2026-09-18","open":8730,"high":8810,"low":8540,"close":8810,"volume":1782,"rsi_14":52.0,"sma_20":8770.5,"sma_60":8399.17,"sma_120":9479.42},{"date":"2026-09-21","open":8850,"high":9280,"low":8500,"close":8960,"volume":3942,"rsi_14":61.29,"sma_20":8775.5,"sma_60":8424.67,"sma_120":9450.33},{"date":"2026-09-22","open":8630,"high":8840,"low":8500,"close":8770,"volume":2789,"rsi_14":52.78,"sma_20":8772.0,"sma_60":8454.33,"sma_120":9419.67},{"date":"2026-09-23","open":8800,"high":8890,"low":8500,"close":8650,"volume":4627,"rsi_14":45.24,"sma_20":8768.0,"sma_60":8475.83,"sma_120":9390.17},{"date":"2026-09-28","open":8590,"high":8900,"low":8400,"close":8640,"volume":8479,"rsi_14":43.37,"sma_20":8757.5,"sma_60":8497.67,"sma_120":9358.42},{"date":"2026-09-29","open":8650,"high":8730,"low":8440,"close":8730,"volume":5359,"rsi_14":44.05,"sma_20":8763.5,"sma_60":8520.5,"sma_120":9331.33},{"date":"2026-09-30","open":8690,"high":9100,"low":8640,"close":8880,"volume":8531,"rsi_14":57.14,"sma_20":8768.0,"sma_60":8549.0,"sma_120":9306.33},{"date":"2026-10-01","open":8850,"high":9100,"low":8730,"close":8940,"volume":3529,"rsi_14":58.51,"sma_20":8774.0,"sma_60":8578.17,"sma_120":9284.42},{"date":"2026-10-02","open":8890,"high":8930,"low":8470,"close":8930,"volume":2405,"rsi_14":59.78,"sma_20":8784.0,"sma_60":8607.0,"sma_120":9263.0},{"date":"2026-10-06","open":8940,"high":9050,"low":8590,"close":9020,"volume":5585,"rsi_14":62.63,"sma_20":8798.5,"sma_60":8636.83,"sma_120":9238.42},{"date":"2026-10-07","open":8740,"high":9200,"low":8740,"close":8820,"volume":8831,"rsi_14":52.1,"sma_20":8802.0,"sma_60":8663.67,"sma_120":9214.42},{"date":"2026-10-08","open":8810,"high":9120,"low":8790,"close":9080,"volume":3158,"rsi_14":62.41,"sma_20":8814.5,"sma_60":8692.67,"sma_120":9190.58},{"date":"2026-10-12","open":8890,"high":8890,"low":8610,"close":8840,"volume":3742,"rsi_14":53.05,"sma_20":8819.0,"sma_60":8716.17,"sma_120":9165.0},{"date":"2026-10-13","open":8260,"high":8770,"low":8250,"close":8410,"volume":8394,"rsi_14":41.18,"sma_20":8800.5,"sma_60":8735.67,"sma_120":9134.75},{"date":"2026-10-14","open":8410,"high":8640,"low":8280,"close":8500,"volume":5210,"rsi_14":42.58,"sma_20":8788.0,"sma_60":8755.17,"sma_120":9101.83},{"date":"2026-10-15","open":8260,"high":8480,"low":7770,"close":7900,"volume":8351,"rsi_14":29.13,"sma_20":8744.5,"sma_60":8756.83,"sma_120":9062.67},{"date":"2026-10-16","open":7800,"high":7970,"low":7700,"close":7880,"volume":8735,"rsi_14":31.22,"sma_20":8700.0,"sma_60":8754.83,"sma_120":9022.5},{"date":"2026-10-19","open":7920,"high":8270,"low":7690,"close":8190,"volume":2935,"rsi_14":41.02,"sma_20":8673.0,"sma_60":8759.83,"sma_120":8986.0},{"date":"2026-10-20","open":8050,"high":8050,"low":7700,"close":7800,"volume":1623,"rsi_14":35.71,"sma_20":8626.0,"sma_60":8751.5,"sma_120":8947.0},{"date":"2026-10-21","open":7690,"high":7960,"low":7600,"close":7770,"volume":3887,"rsi_14":33.33,"sma_20":8576.0,"sma_60":8743.5,"sma_120":8907.92},{"date":"2026-10-22","open":7660,"high":8190,"low":7630,"close":7760,"volume":1507,"rsi_14":29.56,"sma_20":8523.5,"sma_60":8731.67,"sma_120":8870.0},{"date":"2026-10-23","open":7550,"high":7750,"low":7370,"close":7490,"volume":4924,"rsi_14":25.42,"sma_20":8450.0,"sma_60":8715.5,"sma_120":8829.33}],"valuation_history":[{"fiscal_year":2025,"fiscal_quarter":"Q4","per":15.21,"pbr":1.16,"ttm_eps":null,"close":14300.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":12.56,"pbr":0.98,"ttm_eps":null,"close":12190.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":5.69,"pbr":0.57,"ttm_eps":null,"close":7330.0}],"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"제이피아이헬스케어","phase":"above-fold","symbol_resolved":true}