{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-11-06","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-11-06","status":"available"},"chart_data":{"as_of":"2026-11-06","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-11-06","status":"available"},"supply_demand":{"as_of":"2026-11-06","status":"available"}},"generated_at":"2026-11-07T09:36:11.645559+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-8.9,"direction":"higher_better","percentile":39},{"name":"영업이익 성장률","note":"적자 확대","unit":"%","value":-13.1,"direction":"higher_better","percentile":35}],"summary":"매출 -8.9%","percentile":37},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(조건 충족/조건 이탈·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":62.5,"direction":null,"percentile":63},{"name":"MACD","unit":"","value":"조건 충족","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":61.3,"direction":"higher_better","percentile":87}],"summary":"RSI 63","percentile":73},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -749","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -749, PBR 3.47x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-7.1,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-76.41,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-60.65,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-4.32,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -7.1%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.1,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.18,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-4.6,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.06,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.1x, 순차입금비율 0.2x","percentile":40}},"signals":[],"summary":"루닛(328130)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 1.15조. 현재가 15,470원, 전일 대비 +5.2%, 30일 +61.3%. ROE -7.1%. 기술적 시그널: MACD 골든크로스, 정배열 상승 추세. 최근 5일 외국인 순매도 43.09만, 기관 순매수 108.69만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(조건 충족/조건 이탈·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["이동평균선 정배열 상승 추세"],"portfolio":null,"technical":{"macd":1239.9991913305657,"grade":"A","trend":"상승","atr_14":1636.0714285714287,"rsi_14":62.536585365853654,"sma_20":13381.0,"sma_60":10918.833333333334,"comment":"상승 추세, RSI 63","analysis":"RSI(14) 62.5로 강세 구간입니다. MACD(1240.00)가 시그널선(1158.74)을 상회합니다(골든크로스). 현재가가 SMA20(13381)과 SMA60(10919) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 9787~16975 (현재 위치 79%).","bb_lower":9787.378428381753,"bb_upper":16974.62157161825,"macd_signal":1158.7423658502973},"change_pct":5.17,"chart_data":[{"date":"2024-11-07","open":18936,"high":19170,"low":18071,"close":18235,"volume":255616,"rsi_14":51.17,"sma_20":39607.5,"sma_60":40507.5,"sma_120":44388.75},{"date":"2024-11-08","open":18632,"high":18889,"low":18352,"close":18609,"volume":208090,"rsi_14":47.47,"sma_20":39575.0,"sma_60":40620.0,"sma_120":44265.42},{"date":"2024-11-11","open":19170,"high":20105,"low":18515,"close":18772,"volume":768178,"rsi_14":58.05,"sma_20":39535.0,"sma_60":40737.5,"sma_120":44139.17},{"date":"2024-11-12","open":18843,"high":20105,"low":17954,"close":19544,"volume":708193,"rsi_14":61.58,"sma_20":39585.0,"sma_60":40874.17,"sma_120":44033.33},{"date":"2024-11-13","open":19661,"high":20292,"low":18866,"close":18889,"volume":904121,"rsi_14":62.57,"sma_20":39585.0,"sma_60":40925.0,"sma_120":43914.17},{"date":"2024-11-14","open":19263,"high":20456,"low":19053,"close":20152,"volume":991200,"rsi_14":72.77,"sma_20":39715.0,"sma_60":41053.33,"sma_120":43820.0},{"date":"2024-11-15","open":19778,"high":22536,"low":19684,"close":22536,"volume":1838428,"rsi_14":80.78,"sma_20":40187.5,"sma_60":41254.17,"sma_120":43774.17},{"date":"2024-11-18","open":25435,"high":29269,"low":24266,"close":28661,"volume":8851681,"rsi_14":89.06,"sma_20":41237.5,"sma_60":41665.0,"sma_120":43810.83},{"date":"2024-11-19","open":29690,"high":31280,"low":28708,"close":30111,"volume":5952875,"rsi_14":89.94,"sma_20":42520.0,"sma_60":42106.67,"sma_120":43868.33},{"date":"2024-11-20","open":29456,"high":30625,"low":28755,"close":30157,"volume":2277366,"rsi_14":89.73,"sma_20":43765.0,"sma_60":42483.33,"sma_120":43931.67},{"date":"2024-11-21","open":30719,"high":31373,"low":25388,"close":25669,"volume":5376451,"rsi_14":68.08,"sma_20":44607.5,"sma_60":42682.5,"sma_120":43932.5},{"date":"2024-11-22","open":26136,"high":27212,"low":24547,"close":25716,"volume":2540433,"rsi_14":68.12,"sma_20":45470.0,"sma_60":42813.33,"sma_120":43950.0},{"date":"2024-11-25","open":26885,"high":31700,"low":26324,"close":31560,"volume":6501876,"rsi_14":75.53,"sma_20":46947.5,"sma_60":43168.33,"sma_120":44088.33},{"date":"2024-11-26","open":31654,"high":33150,"low":30251,"close":32495,"volume":5099282,"rsi_14":77.5,"sma_20":48500.0,"sma_60":43520.83,"sma_120":44241.67},{"date":"2024-11-27","open":31934,"high":34412,"low":31654,"close":32729,"volume":3548904,"rsi_14":79.25,"sma_20":50050.0,"sma_60":43961.67,"sma_120":44366.67},{"date":"2024-11-28","open":32729,"high":33197,"low":30906,"close":31326,"volume":1854399,"rsi_14":74.64,"sma_20":51412.5,"sma_60":44368.33,"sma_120":44465.0},{"date":"2024-11-29","open":30859,"high":32355,"low":30251,"close":31794,"volume":1705082,"rsi_14":74.93,"sma_20":52792.5,"sma_60":44787.5,"sma_120":44577.5},{"date":"2024-12-02","open":31700,"high":34132,"low":29503,"close":30157,"volume":3134641,"rsi_14":69.67,"sma_20":53995.0,"sma_60":45136.67,"sma_120":44665.83},{"date":"2024-12-03","open":29877,"high":30298,"low":28007,"close":29269,"volume":2610867,"rsi_14":69.07,"sma_20":55085.0,"sma_60":45479.17,"sma_120":44749.17},{"date":"2024-12-04","open":28521,"high":29269,"low":27633,"close":28241,"volume":1733343,"rsi_14":64.99,"sma_20":56102.5,"sma_60":45806.67,"sma_120":44823.33},{"date":"2024-12-05","open":29924,"high":31981,"low":28848,"close":28989,"volume":4328311,"rsi_14":62.73,"sma_20":57252.5,"sma_60":46206.67,"sma_120":44910.83},{"date":"2024-12-06","open":28989,"high":30532,"low":27820,"close":30064,"volume":2414460,"rsi_14":53.46,"sma_20":58477.5,"sma_60":46651.67,"sma_120":45017.5},{"date":"2024-12-09","open":29316,"high":30719,"low":29035,"close":30532,"volume":1947391,"rsi_14":51.09,"sma_20":59735.0,"sma_60":47142.5,"sma_120":45138.33},{"date":"2024-12-10","open":30719,"high":36890,"low":30157,"close":36470,"volume":6393876,"rsi_14":62.52,"sma_20":61545.0,"sma_60":47840.83,"sma_120":45368.33},{"date":"2024-12-11","open":36142,"high":37498,"low":34786,"close":35160,"volume":2540825,"rsi_14":71.55,"sma_20":63285.0,"sma_60":48398.33,"sma_120":45581.67},{"date":"2024-12-12","open":35207,"high":37638,"low":34506,"close":34833,"volume":3084994,"rsi_14":70.44,"sma_20":64855.0,"sma_60":48928.33,"sma_120":45793.75},{"date":"2024-12-13","open":35768,"high":37638,"low":35488,"close":36095,"volume":3581005,"rsi_14":62.8,"sma_20":66305.0,"sma_60":49501.67,"sma_120":46037.92},{"date":"2024-12-16","open":36376,"high":39181,"low":36142,"close":38714,"volume":3243766,"rsi_14":66.02,"sma_20":67380.0,"sma_60":50194.17,"sma_120":46330.83},{"date":"2024-12-17","open":38340,"high":40116,"low":37218,"close":39181,"volume":2114165,"rsi_14":66.43,"sma_20":68350.0,"sma_60":50891.67,"sma_120":46643.33},{"date":"2024-12-18","open":36937,"high":37732,"low":34880,"close":35160,"volume":3888263,"rsi_14":58.61,"sma_20":68885.0,"sma_60":51413.33,"sma_120":46895.0},{"date":"2024-12-19","open":34225,"high":36423,"low":32963,"close":33384,"volume":2758901,"rsi_14":53.37,"sma_20":69710.0,"sma_60":51878.33,"sma_120":47113.75},{"date":"2024-12-20","open":33384,"high":33384,"low":28194,"close":29409,"volume":3869025,"rsi_14":48.56,"sma_20":70105.0,"sma_60":52194.17,"sma_120":47238.75},{"date":"2024-12-23","open":29129,"high":29690,"low":28287,"close":29082,"volume":1477300,"rsi_14":49.63,"sma_20":69840.0,"sma_60":52500.83,"sma_120":47369.58},{"date":"2024-12-24","open":29082,"high":30672,"low":28661,"close":29316,"volume":1549315,"rsi_14":52.19,"sma_20":69500.0,"sma_60":52810.83,"sma_120":47502.5},{"date":"2024-12-26","open":30438,"high":31186,"low":29129,"close":29503,"volume":1379208,"rsi_14":51.07,"sma_20":69155.0,"sma_60":53158.33,"sma_120":47626.25},{"date":"2024-12-27","open":29222,"high":29643,"low":28053,"close":28615,"volume":1085468,"rsi_14":46.95,"sma_20":68865.0,"sma_60":53461.67,"sma_120":47746.25},{"date":"2024-12-30","open":28194,"high":30157,"low":27259,"close":29830,"volume":899685,"rsi_14":48.57,"sma_20":68655.0,"sma_60":53797.5,"sma_120":47893.75},{"date":"2025-01-02","open":30111,"high":31373,"low":29550,"close":30672,"volume":1022287,"rsi_14":35.1,"sma_20":68710.0,"sma_60":54174.17,"sma_120":48055.42},{"date":"2025-01-03","open":30812,"high":31093,"low":29783,"close":30999,"volume":846877,"rsi_14":38.73,"sma_20":68895.0,"sma_60":54577.5,"sma_120":48221.25},{"date":"2025-01-06","open":31794,"high":31794,"low":30719,"close":31654,"volume":712996,"rsi_14":41.54,"sma_20":69260.0,"sma_60":55020.0,"sma_120":48387.5},{"date":"2025-01-07","open":31654,"high":33103,"low":31280,"close":32355,"volume":1380061,"rsi_14":39.74,"sma_20":69620.0,"sma_60":55493.33,"sma_120":48565.0},{"date":"2025-01-08","open":32074,"high":32589,"low":31420,"close":31467,"volume":623262,"rsi_14":28.05,"sma_20":69770.0,"sma_60":55940.83,"sma_120":48739.17},{"date":"2025-01-09","open":31467,"high":32402,"low":30532,"close":32355,"volume":773137,"rsi_14":29.83,"sma_20":69965.0,"sma_60":56411.67,"sma_120":48933.33},{"date":"2025-01-10","open":32028,"high":32823,"low":30859,"close":30999,"volume":677267,"rsi_14":35.41,"sma_20":69380.0,"sma_60":56836.67,"sma_120":49085.0},{"date":"2025-01-13","open":30345,"high":31093,"low":29924,"close":30157,"volume":580638,"rsi_14":37.89,"sma_20":68845.0,"sma_60":57238.33,"sma_120":49218.33},{"date":"2025-01-14","open":30298,"high":30812,"low":29363,"close":29970,"volume":554324,"rsi_14":52.94,"sma_20":68325.0,"sma_60":57631.67,"sma_120":49363.33},{"date":"2025-01-15","open":30111,"high":30157,"low":29269,"close":29643,"volume":485890,"rsi_14":52.94,"sma_20":67635.0,"sma_60":58042.5,"sma_120":49502.08},{"date":"2025-01-16","open":30064,"high":30812,"low":29737,"close":30157,"volume":655663,"rsi_14":54.29,"sma_20":66720.0,"sma_60":58445.83,"sma_120":49655.0},{"date":"2025-01-17","open":30251,"high":30251,"low":28381,"close":28521,"volume":942492,"rsi_14":45.64,"sma_20":65580.0,"sma_60":58816.67,"sma_120":49772.08},{"date":"2025-01-20","open":28568,"high":29596,"low":28053,"close":29176,"volume":643256,"rsi_14":52.54,"sma_20":64940.0,"sma_60":59196.67,"sma_120":49911.67},{"date":"2025-01-21","open":29363,"high":32215,"low":29269,"close":30999,"volume":2230295,"rsi_14":55.02,"sma_20":64685.0,"sma_60":59667.5,"sma_120":50071.25},{"date":"2025-01-22","open":31607,"high":32168,"low":30719,"close":30906,"volume":1036979,"rsi_14":51.07,"sma_20":64845.0,"sma_60":60140.0,"sma_120":50239.58},{"date":"2025-01-23","open":31326,"high":33898,"low":30952,"close":32916,"volume":3370159,"rsi_14":57.62,"sma_20":65255.0,"sma_60":60680.83,"sma_120":50468.75},{"date":"2025-01-24","open":33477,"high":34085,"low":32121,"close":33384,"volume":1695969,"rsi_14":56.98,"sma_20":65690.0,"sma_60":61230.0,"sma_120":50729.58},{"date":"2025-01-31","open":34412,"high":35207,"low":29503,"close":31934,"volume":3071612,"rsi_14":48.4,"sma_20":65950.0,"sma_60":61718.33,"sma_120":50958.75},{"date":"2025-02-03","open":31186,"high":31420,"low":29643,"close":30064,"volume":958636,"rsi_14":45.03,"sma_20":66105.0,"sma_60":62127.5,"sma_120":51156.67},{"date":"2025-02-04","open":30719,"high":33617,"low":30485,"close":32589,"volume":2117129,"rsi_14":50.74,"sma_20":66400.0,"sma_60":62615.83,"sma_120":51411.67},{"date":"2025-02-05","open":32823,"high":33384,"low":31887,"close":33150,"volume":1017252,"rsi_14":57.19,"sma_20":66665.0,"sma_60":63123.33,"sma_120":51674.58},{"date":"2025-02-06","open":33664,"high":36049,"low":33197,"close":33851,"volume":2756419,"rsi_14":62.46,"sma_20":66970.0,"sma_60":63650.0,"sma_120":51967.08},{"date":"2025-02-07","open":33290,"high":33991,"low":32776,"close":33290,"volume":763761,"rsi_14":60.92,"sma_20":67145.0,"sma_60":64169.17,"sma_120":52293.75},{"date":"2025-02-10","open":32589,"high":32729,"low":31373,"close":32028,"volume":758656,"rsi_14":57.39,"sma_20":67110.0,"sma_60":64660.83,"sma_120":52584.17},{"date":"2025-02-11","open":31934,"high":32916,"low":31373,"close":32168,"volume":772632,"rsi_14":56.38,"sma_20":67185.0,"sma_60":65144.17,"sma_120":52882.08},{"date":"2025-02-12","open":32168,"high":33290,"low":30765,"close":33197,"volume":895699,"rsi_14":65.43,"sma_20":67275.0,"sma_60":65658.33,"sma_120":53197.92},{"date":"2025-02-13","open":32776,"high":32916,"low":31326,"close":31607,"volume":979847,"rsi_14":57.56,"sma_20":67340.0,"sma_60":66088.33,"sma_120":53481.25},{"date":"2025-02-14","open":31841,"high":32168,"low":31280,"close":31326,"volume":615825,"rsi_14":51.13,"sma_20":67465.0,"sma_60":66531.67,"sma_120":53728.33},{"date":"2025-02-17","open":32168,"high":33804,"low":31887,"close":33758,"volume":1793274,"rsi_14":58.45,"sma_20":67870.0,"sma_60":67016.67,"sma_120":54035.0},{"date":"2025-02-18","open":33991,"high":33991,"low":30345,"close":30345,"volume":2142050,"rsi_14":42.97,"sma_20":67945.0,"sma_60":67295.0,"sma_120":54274.58},{"date":"2025-02-19","open":31046,"high":31747,"low":30438,"close":30859,"volume":1205157,"rsi_14":43.11,"sma_20":68020.0,"sma_60":67373.33,"sma_120":54519.17},{"date":"2025-02-20","open":30532,"high":30578,"low":29222,"close":29269,"volume":994799,"rsi_14":42.78,"sma_20":68100.0,"sma_60":67343.33,"sma_120":54725.0},{"date":"2025-02-21","open":29269,"high":30298,"low":29269,"close":29409,"volume":415880,"rsi_14":48.04,"sma_20":68125.0,"sma_60":67316.67,"sma_120":54900.0},{"date":"2025-02-24","open":28755,"high":29269,"low":28615,"close":28848,"volume":416396,"rsi_14":37.34,"sma_20":67895.0,"sma_60":67430.0,"sma_120":55056.25},{"date":"2025-02-25","open":28615,"high":29737,"low":28381,"close":29550,"volume":418486,"rsi_14":37.93,"sma_20":67750.0,"sma_60":67566.67,"sma_120":55190.0},{"date":"2025-02-26","open":29550,"high":30064,"low":29222,"close":29690,"volume":312279,"rsi_14":35.5,"sma_20":67405.0,"sma_60":67500.0,"sma_120":55334.17},{"date":"2025-02-27","open":30111,"high":30157,"low":29550,"close":29830,"volume":288424,"rsi_14":37.58,"sma_20":67025.0,"sma_60":67405.0,"sma_120":55462.92},{"date":"2025-02-28","open":29035,"high":29269,"low":28147,"close":28615,"volume":482993,"rsi_14":37.71,"sma_20":66670.0,"sma_60":67258.33,"sma_120":55610.0},{"date":"2025-03-04","open":27960,"high":28895,"low":27352,"close":28194,"volume":315858,"rsi_14":35.97,"sma_20":66470.0,"sma_60":67146.67,"sma_120":55757.5},{"date":"2025-03-05","open":28287,"high":28802,"low":27726,"close":28007,"volume":338506,"rsi_14":30.53,"sma_20":65980.0,"sma_60":67011.67,"sma_120":55899.58},{"date":"2025-03-06","open":28007,"high":28053,"low":25248,"close":25388,"volume":1277218,"rsi_14":28.34,"sma_20":65150.0,"sma_60":66841.67,"sma_120":55989.17},{"date":"2025-03-07","open":24874,"high":25809,"low":23799,"close":24032,"volume":931813,"rsi_14":26.36,"sma_20":64100.0,"sma_60":66655.0,"sma_120":56067.08},{"date":"2025-03-10","open":24220,"high":25248,"low":24079,"close":24781,"volume":581116,"rsi_14":17.35,"sma_20":63190.0,"sma_60":66531.67,"sma_120":56169.17},{"date":"2025-03-11","open":23565,"high":24500,"low":23518,"close":24500,"volume":357001,"rsi_14":22.47,"sma_20":62385.0,"sma_60":66371.67,"sma_120":56289.17},{"date":"2025-03-12","open":24687,"high":25201,"low":24500,"close":25061,"volume":275525,"rsi_14":22.81,"sma_20":61625.0,"sma_60":66193.33,"sma_120":56422.5},{"date":"2025-03-13","open":25108,"high":25388,"low":24453,"close":24500,"volume":304164,"rsi_14":25.24,"sma_20":60695.0,"sma_60":65978.33,"sma_120":56560.42},{"date":"2025-03-14","open":24687,"high":26043,"low":24126,"close":25716,"volume":456979,"rsi_14":32.75,"sma_20":60065.0,"sma_60":65595.0,"sma_120":56717.92},{"date":"2025-03-17","open":25762,"high":25809,"low":24874,"close":25529,"volume":325984,"rsi_14":33.94,"sma_20":59445.0,"sma_60":65251.67,"sma_120":56825.0},{"date":"2025-03-18","open":25996,"high":27960,"low":25342,"close":27866,"volume":1240011,"rsi_14":42.97,"sma_20":58815.0,"sma_60":65003.33,"sma_120":56965.83},{"date":"2025-03-19","open":27539,"high":28241,"low":26931,"close":27913,"volume":528820,"rsi_14":42.52,"sma_20":58555.0,"sma_60":64711.67,"sma_120":57106.67},{"date":"2025-03-20","open":27679,"high":27866,"low":26277,"close":26464,"volume":429048,"rsi_14":37.23,"sma_20":58085.0,"sma_60":64275.0,"sma_120":57234.58},{"date":"2025-03-21","open":26277,"high":26838,"low":24968,"close":25342,"volume":499081,"rsi_14":37.5,"sma_20":57665.0,"sma_60":63781.67,"sma_120":57336.67},{"date":"2025-03-24","open":25061,"high":25762,"low":24874,"close":25295,"volume":156022,"rsi_14":38.6,"sma_20":57225.0,"sma_60":63430.0,"sma_120":57421.67},{"date":"2025-03-25","open":25529,"high":26557,"low":25529,"close":25809,"volume":310665,"rsi_14":41.58,"sma_20":56900.0,"sma_60":63160.0,"sma_120":57519.17},{"date":"2025-03-26","open":26136,"high":27539,"low":26136,"close":27072,"volume":510274,"rsi_14":57.2,"sma_20":56635.0,"sma_60":63076.67,"sma_120":57635.42},{"date":"2025-03-27","open":26838,"high":27305,"low":25996,"close":25996,"volume":237652,"rsi_14":58.61,"sma_20":56240.0,"sma_60":62966.67,"sma_120":57733.75},{"date":"2025-03-28","open":26136,"high":26183,"low":24453,"close":24640,"volume":254109,"rsi_14":49.42,"sma_20":55685.0,"sma_60":62800.0,"sma_120":57805.42},{"date":"2025-03-31","open":23845,"high":24220,"low":22793,"close":23051,"volume":462730,"rsi_14":44.56,"sma_20":55090.0,"sma_60":62570.0,"sma_120":57864.17},{"date":"2025-04-01","open":23425,"high":23986,"low":23121,"close":23168,"volume":350195,"rsi_14":42.65,"sma_20":54552.5,"sma_60":62375.83,"sma_120":57918.75},{"date":"2025-04-02","open":23425,"high":23425,"low":21858,"close":22419,"volume":383248,"rsi_14":42.04,"sma_20":53955.0,"sma_60":62111.67,"sma_120":57954.58},{"date":"2025-04-03","open":21648,"high":22793,"low":21274,"close":22747,"volume":249769,"rsi_14":37.81,"sma_20":53672.5,"sma_60":61829.17,"sma_120":58001.67},{"date":"2025-04-04","open":22466,"high":23191,"low":21905,"close":22723,"volume":273225,"rsi_14":38.33,"sma_20":53532.5,"sma_60":61534.17,"sma_120":58055.83},{"date":"2025-04-07","open":21484,"high":21952,"low":21180,"close":21180,"volume":228325,"rsi_14":20.21,"sma_20":53147.5,"sma_60":61160.83,"sma_120":58090.42},{"date":"2025-04-08","open":21671,"high":21812,"low":20619,"close":20643,"volume":253518,"rsi_14":18.96,"sma_20":52735.0,"sma_60":60743.33,"sma_120":58118.33},{"date":"2025-04-09","open":20175,"high":21367,"low":19848,"close":20222,"volume":268813,"rsi_14":20.79,"sma_20":52217.5,"sma_60":60342.5,"sma_120":58141.67},{"date":"2025-04-10","open":21391,"high":21554,"low":20806,"close":21134,"volume":259849,"rsi_14":29.91,"sma_20":51857.5,"sma_60":59942.5,"sma_120":58177.08},{"date":"2025-04-11","open":20806,"high":23121,"low":20689,"close":23121,"volume":515039,"rsi_14":41.24,"sma_20":51580.0,"sma_60":59661.67,"sma_120":58249.17},{"date":"2025-04-14","open":23845,"high":25248,"low":23331,"close":25108,"volume":620760,"rsi_14":47.47,"sma_20":51535.0,"sma_60":59481.67,"sma_120":58360.0},{"date":"2025-04-15","open":25529,"high":25575,"low":24734,"close":25155,"volume":391486,"rsi_14":42.44,"sma_20":51245.0,"sma_60":59310.0,"sma_120":58470.83},{"date":"2025-04-16","open":25809,"high":26277,"low":24266,"close":24547,"volume":424404,"rsi_14":44.06,"sma_20":50885.0,"sma_60":59128.33,"sma_120":58585.42},{"date":"2025-04-17","open":24360,"high":25435,"low":24360,"close":25014,"volume":218885,"rsi_14":51.65,"sma_20":50730.0,"sma_60":58945.0,"sma_120":58695.42},{"date":"2025-04-18","open":25108,"high":25342,"low":24687,"close":25248,"volume":219005,"rsi_14":61.03,"sma_20":50720.0,"sma_60":58828.33,"sma_120":58822.5},{"date":"2025-04-21","open":25669,"high":26043,"low":24827,"close":24968,"volume":194473,"rsi_14":58.89,"sma_20":50685.0,"sma_60":58678.33,"sma_120":58937.5},{"date":"2025-04-22","open":24781,"high":25575,"low":24547,"close":25388,"volume":220484,"rsi_14":65.16,"sma_20":50640.0,"sma_60":58478.33,"sma_120":59072.92},{"date":"2025-04-23","open":25809,"high":26043,"low":24827,"close":24968,"volume":391684,"rsi_14":61.23,"sma_20":50415.0,"sma_60":58266.67,"sma_120":59203.33},{"date":"2025-04-24","open":25201,"high":25903,"low":24968,"close":25575,"volume":278742,"rsi_14":63.62,"sma_20":50370.0,"sma_60":58005.0,"sma_120":59342.92},{"date":"2025-04-25","open":25388,"high":26370,"low":25248,"close":25295,"volume":298922,"rsi_14":72.34,"sma_20":50440.0,"sma_60":57716.67,"sma_120":59473.33},{"date":"2025-04-28","open":25342,"high":25529,"low":24734,"close":24874,"volume":171745,"rsi_14":73.26,"sma_20":50635.0,"sma_60":57465.0,"sma_120":59591.67},{"date":"2025-04-29","open":24874,"high":25155,"low":24687,"close":25108,"volume":163955,"rsi_14":77.43,"sma_20":50842.5,"sma_60":57288.33,"sma_120":59707.92},{"date":"2025-04-30","open":24921,"high":25108,"low":23939,"close":24173,"volume":287394,"rsi_14":67.02,"sma_20":51030.0,"sma_60":56988.33,"sma_120":59802.08},{"date":"2025-05-02","open":24407,"high":24874,"low":24220,"close":24734,"volume":118398,"rsi_14":60.75,"sma_20":51242.5,"sma_60":56688.33,"sma_120":59905.83},{"date":"2025-05-07","open":24827,"high":25014,"low":23939,"close":24313,"volume":146633,"rsi_14":43.31,"sma_20":51412.5,"sma_60":56348.33,"sma_120":59999.17},{"date":"2025-05-08","open":24407,"high":25201,"low":23986,"close":24079,"volume":240337,"rsi_14":41.22,"sma_20":51722.5,"sma_60":56020.0,"sma_120":60094.58},{"date":"2025-05-09","open":24594,"high":25108,"low":24079,"close":24220,"volume":276759,"rsi_14":47.11,"sma_20":52105.0,"sma_60":55741.67,"sma_120":60201.25},{"date":"2025-05-12","open":24500,"high":25342,"low":24220,"close":24500,"volume":221225,"rsi_14":45.3,"sma_20":52562.5,"sma_60":55468.33,"sma_120":60306.25},{"date":"2025-05-13","open":25108,"high":25762,"low":24874,"close":25435,"volume":314627,"rsi_14":51.52,"sma_20":53022.5,"sma_60":55191.67,"sma_120":60425.0},{"date":"2025-05-14","open":25201,"high":25201,"low":22513,"close":23471,"volume":1586483,"rsi_14":40.48,"sma_20":53060.0,"sma_60":54901.67,"sma_120":60495.0},{"date":"2025-05-15","open":23471,"high":23612,"low":22793,"close":23238,"volume":319437,"rsi_14":35.98,"sma_20":52860.0,"sma_60":54613.33,"sma_120":60572.5},{"date":"2025-05-16","open":23168,"high":23191,"low":22186,"close":22560,"volume":357764,"rsi_14":34.81,"sma_20":52582.5,"sma_60":54214.17,"sma_120":60615.42},{"date":"2025-05-19","open":22232,"high":22396,"low":21975,"close":22045,"volume":196876,"rsi_14":27.46,"sma_20":52315.0,"sma_60":53918.33,"sma_120":60606.67},{"date":"2025-05-20","open":22490,"high":22817,"low":22209,"close":22419,"volume":189764,"rsi_14":31.86,"sma_20":52037.5,"sma_60":53617.5,"sma_120":60495.42},{"date":"2025-05-21","open":22419,"high":23097,"low":22303,"close":22606,"volume":206414,"rsi_14":35.26,"sma_20":51755.0,"sma_60":53380.0,"sma_120":60361.67},{"date":"2025-05-22","open":22560,"high":22723,"low":21695,"close":21741,"volume":223842,"rsi_14":29.78,"sma_20":51410.0,"sma_60":53106.67,"sma_120":60211.67},{"date":"2025-05-23","open":22022,"high":22139,"low":21297,"close":21788,"volume":151687,"rsi_14":33.96,"sma_20":51025.0,"sma_60":52855.0,"sma_120":60142.5},{"date":"2025-05-26","open":21858,"high":22606,"low":21835,"close":22419,"volume":183547,"rsi_14":34.58,"sma_20":50752.5,"sma_60":52600.83,"sma_120":60083.75},{"date":"2025-05-27","open":23097,"high":23097,"low":22232,"close":22793,"volume":199189,"rsi_14":39.81,"sma_20":50455.0,"sma_60":52355.0,"sma_120":59927.5},{"date":"2025-05-28","open":23144,"high":23191,"low":22303,"close":22349,"volume":213654,"rsi_14":38.72,"sma_20":50140.0,"sma_60":52088.33,"sma_120":59746.67},{"date":"2025-05-29","open":22630,"high":22700,"low":22279,"close":22490,"volume":122693,"rsi_14":38.72,"sma_20":49885.0,"sma_60":51870.0,"sma_120":59564.17},{"date":"2025-05-30","open":22606,"high":22723,"low":22139,"close":22279,"volume":153595,"rsi_14":35.38,"sma_20":49582.5,"sma_60":51659.17,"sma_120":59402.92},{"date":"2025-06-02","open":22279,"high":22279,"low":21858,"close":21975,"volume":159444,"rsi_14":25.17,"sma_20":49347.5,"sma_60":51444.17,"sma_120":59227.92},{"date":"2025-06-04","open":22443,"high":22910,"low":22419,"close":22606,"volume":257771,"rsi_14":42.32,"sma_20":49120.0,"sma_60":51345.0,"sma_120":59093.33},{"date":"2025-06-05","open":22723,"high":23238,"low":22256,"close":22630,"volume":234464,"rsi_14":44.4,"sma_20":48940.0,"sma_60":51295.0,"sma_120":58975.0},{"date":"2025-06-09","open":23191,"high":24079,"low":23051,"close":23565,"volume":445709,"rsi_14":58.85,"sma_20":48885.0,"sma_60":51251.67,"sma_120":58891.67},{"date":"2025-06-10","open":23799,"high":23845,"low":22653,"close":22747,"volume":368906,"rsi_14":55.86,"sma_20":48727.5,"sma_60":51189.17,"sma_120":58780.42},{"date":"2025-06-11","open":22840,"high":22980,"low":22443,"close":22583,"volume":241690,"rsi_14":51.42,"sma_20":48522.5,"sma_60":51100.83,"sma_120":58647.08},{"date":"2025-06-12","open":22606,"high":22606,"low":21578,"close":21648,"volume":559379,"rsi_14":42.65,"sma_20":48117.5,"sma_60":50999.17,"sma_120":58488.75},{"date":"2025-06-13","open":21765,"high":22022,"low":20689,"close":21204,"volume":379838,"rsi_14":45.59,"sma_20":47875.0,"sma_60":50838.33,"sma_120":58216.67},{"date":"2025-06-16","open":21017,"high":21134,"low":20619,"close":20993,"volume":204672,"rsi_14":43.66,"sma_20":47635.0,"sma_60":50676.67,"sma_120":57964.17},{"date":"2025-06-17","open":21227,"high":21321,"low":20619,"close":20806,"volume":190083,"rsi_14":36.14,"sma_20":47447.5,"sma_60":50425.0,"sma_120":57714.17},{"date":"2025-06-18","open":20666,"high":20736,"low":20479,"close":20643,"volume":221354,"rsi_14":30.83,"sma_20":47297.5,"sma_60":50165.83,"sma_120":57438.75},{"date":"2025-06-19","open":20853,"high":22256,"low":20222,"close":21999,"volume":593243,"rsi_14":47.31,"sma_20":47252.5,"sma_60":50006.67,"sma_120":57140.83},{"date":"2025-06-20","open":21952,"high":22840,"low":21274,"close":21975,"volume":958049,"rsi_14":45.99,"sma_20":47185.0,"sma_60":49886.67,"sma_120":56834.17},{"date":"2025-06-23","open":21391,"high":24734,"low":21017,"close":24687,"volume":1549641,"rsi_14":63.52,"sma_20":47500.0,"sma_60":49865.0,"sma_120":56647.5},{"date":"2025-06-24","open":25809,"high":25809,"low":24360,"close":25108,"volume":666868,"rsi_14":67.36,"sma_20":47855.0,"sma_60":49840.0,"sma_120":56500.0},{"date":"2025-06-25","open":24874,"high":25295,"low":24266,"close":24640,"volume":317833,"rsi_14":61.48,"sma_20":48092.5,"sma_60":49753.33,"sma_120":56415.0},{"date":"2025-06-26","open":24827,"high":24827,"low":23565,"close":24173,"volume":348807,"rsi_14":58.29,"sma_20":48240.0,"sma_60":49688.33,"sma_120":56327.5},{"date":"2025-06-27","open":23986,"high":25388,"low":23705,"close":24781,"volume":521739,"rsi_14":56.77,"sma_20":48500.0,"sma_60":49693.33,"sma_120":56246.67},{"date":"2025-06-30","open":25108,"high":27259,"low":24220,"close":26931,"volume":1080194,"rsi_14":70.29,"sma_20":48975.0,"sma_60":49831.67,"sma_120":56200.83},{"date":"2025-07-01","open":26791,"high":27305,"low":26136,"close":26651,"volume":549875,"rsi_14":69.51,"sma_20":49442.5,"sma_60":49955.83,"sma_120":56165.83},{"date":"2025-07-02","open":28334,"high":28381,"low":24360,"close":24453,"volume":1425601,"rsi_14":62.0,"sma_20":49707.5,"sma_60":50028.33,"sma_120":56070.0},{"date":"2025-07-03","open":24827,"high":24874,"low":24360,"close":24594,"volume":245336,"rsi_14":64.89,"sma_20":49920.0,"sma_60":50094.17,"sma_120":55961.67},{"date":"2025-07-04","open":24921,"high":24921,"low":23355,"close":23378,"volume":462143,"rsi_14":59.62,"sma_20":50000.0,"sma_60":50117.5,"sma_120":55825.83},{"date":"2025-07-07","open":22957,"high":23355,"low":22700,"close":22887,"volume":274675,"rsi_14":58.2,"sma_20":49927.5,"sma_60":50178.33,"sma_120":55669.58},{"date":"2025-07-08","open":22700,"high":23168,"low":22490,"close":22957,"volume":211131,"rsi_14":59.18,"sma_20":49950.0,"sma_60":50260.83,"sma_120":55502.08},{"date":"2025-07-09","open":22747,"high":22770,"low":22279,"close":22490,"volume":204781,"rsi_14":52.1,"sma_20":49940.0,"sma_60":50341.67,"sma_120":55342.08},{"date":"2025-07-10","open":22723,"high":22723,"low":22326,"close":22349,"volume":180994,"rsi_14":51.58,"sma_20":50015.0,"sma_60":50385.0,"sma_120":55163.75},{"date":"2025-07-11","open":22419,"high":22490,"low":21952,"close":22303,"volume":186521,"rsi_14":36.99,"sma_20":50132.5,"sma_60":50355.83,"sma_120":55008.75},{"date":"2025-07-14","open":22419,"high":22443,"low":21601,"close":21648,"volume":220698,"rsi_14":31.59,"sma_20":50202.5,"sma_60":50232.5,"sma_120":54857.08},{"date":"2025-07-15","open":21695,"high":21952,"low":21625,"close":21858,"volume":103880,"rsi_14":34.78,"sma_20":50315.0,"sma_60":50115.0,"sma_120":54712.5},{"date":"2025-07-16","open":21952,"high":21999,"low":21578,"close":21625,"volume":138388,"rsi_14":35.7,"sma_20":50420.0,"sma_60":50010.83,"sma_120":54569.58},{"date":"2025-07-17","open":21741,"high":22466,"low":21438,"close":22232,"volume":201239,"rsi_14":35.7,"sma_20":50445.0,"sma_60":49911.67,"sma_120":54428.33},{"date":"2025-07-18","open":22139,"high":22817,"low":21835,"close":22793,"volume":275641,"rsi_14":21.73,"sma_20":50532.5,"sma_60":49824.17,"sma_120":54326.25},{"date":"2025-07-21","open":22630,"high":22793,"low":22326,"close":22747,"volume":143208,"rsi_14":22.44,"sma_20":50325.0,"sma_60":49745.0,"sma_120":54211.67},{"date":"2025-07-22","open":23705,"high":23799,"low":22560,"close":22864,"volume":332511,"rsi_14":34.11,"sma_20":50085.0,"sma_60":49655.0,"sma_120":54066.67},{"date":"2025-07-23","open":23004,"high":23168,"low":22326,"close":22443,"volume":128738,"rsi_14":29.65,"sma_20":49850.0,"sma_60":49565.0,"sma_120":53915.83},{"date":"2025-07-24","open":22560,"high":22817,"low":22349,"close":22419,"volume":137551,"rsi_14":38.29,"sma_20":49662.5,"sma_60":49452.5,"sma_120":53728.75},{"date":"2025-07-25","open":22630,"high":22630,"low":22162,"close":22186,"volume":101880,"rsi_14":40.85,"sma_20":49385.0,"sma_60":49341.67,"sma_120":53529.17},{"date":"2025-07-28","open":21788,"high":21835,"low":21040,"close":21438,"volume":267955,"rsi_14":33.16,"sma_20":48797.5,"sma_60":49219.17,"sma_120":53342.08},{"date":"2025-07-29","open":21274,"high":21648,"low":21227,"close":21438,"volume":97728,"rsi_14":36.99,"sma_20":48240.0,"sma_60":49088.33,"sma_120":53188.33},{"date":"2025-07-30","open":21461,"high":21601,"low":21344,"close":21344,"volume":104578,"rsi_14":37.43,"sma_20":47907.5,"sma_60":48987.5,"sma_120":52987.92},{"date":"2025-07-31","open":21414,"high":22186,"low":21297,"close":21975,"volume":171007,"rsi_14":46.43,"sma_20":47627.5,"sma_60":48889.17,"sma_120":52788.75},{"date":"2025-08-01","open":21718,"high":21741,"low":20947,"close":21040,"volume":187167,"rsi_14":43.75,"sma_20":47377.5,"sma_60":48772.5,"sma_120":52560.42},{"date":"2025-08-04","open":20713,"high":21438,"low":20666,"close":21321,"volume":103519,"rsi_14":44.55,"sma_20":47210.0,"sma_60":48674.17,"sma_120":52347.08},{"date":"2025-08-05","open":21367,"high":21461,"low":20900,"close":21063,"volume":157619,"rsi_14":44.34,"sma_20":47007.5,"sma_60":48561.67,"sma_120":52151.67},{"date":"2025-08-06","open":21110,"high":21227,"low":20853,"close":21227,"volume":106324,"rsi_14":38.86,"sma_20":46872.5,"sma_60":48445.0,"sma_120":51956.67},{"date":"2025-08-07","open":21204,"high":21391,"low":20947,"close":21297,"volume":88002,"rsi_14":31.4,"sma_20":46760.0,"sma_60":48297.5,"sma_120":51744.58},{"date":"2025-08-08","open":21297,"high":21367,"low":21040,"close":21110,"volume":82483,"rsi_14":30.34,"sma_20":46632.5,"sma_60":48213.33,"sma_120":51557.5},{"date":"2025-08-11","open":21110,"high":21110,"low":20643,"close":20736,"volume":112575,"rsi_14":25.93,"sma_20":46535.0,"sma_60":48124.17,"sma_120":51368.75},{"date":"2025-08-12","open":20713,"high":21227,"low":20362,"close":20432,"volume":156502,"rsi_14":26.63,"sma_20":46382.5,"sma_60":48048.33,"sma_120":51131.25},{"date":"2025-08-13","open":20573,"high":20666,"low":20175,"close":20526,"volume":121168,"rsi_14":28.34,"sma_20":46265.0,"sma_60":47994.17,"sma_120":50956.25},{"date":"2025-08-14","open":20666,"high":21134,"low":20292,"close":20409,"volume":157881,"rsi_14":29.12,"sma_20":46070.0,"sma_60":47922.5,"sma_120":50770.0},{"date":"2025-08-18","open":20619,"high":20923,"low":17533,"close":18001,"volume":655811,"rsi_14":20.95,"sma_20":45557.5,"sma_60":47758.33,"sma_120":50569.17},{"date":"2025-08-19","open":18001,"high":19427,"low":17533,"close":18235,"volume":512184,"rsi_14":23.95,"sma_20":45075.0,"sma_60":47633.33,"sma_120":50370.0},{"date":"2025-08-20","open":17674,"high":17931,"low":17346,"close":17884,"volume":174599,"rsi_14":22.99,"sma_20":44542.5,"sma_60":47494.17,"sma_120":50174.58},{"date":"2025-08-21","open":17791,"high":18071,"low":17533,"close":17557,"volume":114960,"rsi_14":13.79,"sma_20":44020.0,"sma_60":47320.83,"sma_120":49960.83},{"date":"2025-08-22","open":17557,"high":18305,"low":17557,"close":18188,"volume":122010,"rsi_14":25.4,"sma_20":43567.5,"sma_60":47156.67,"sma_120":49755.83},{"date":"2025-08-25","open":18515,"high":18702,"low":18282,"close":18515,"volume":92725,"rsi_14":26.0,"sma_20":43175.0,"sma_60":47020.0,"sma_120":49554.17},{"date":"2025-08-26","open":18445,"high":18539,"low":18282,"close":18328,"volume":109483,"rsi_14":26.32,"sma_20":42842.5,"sma_60":46871.67,"sma_120":49370.83},{"date":"2025-08-27","open":18445,"high":18492,"low":17907,"close":18211,"volume":71199,"rsi_14":23.67,"sma_20":42497.5,"sma_60":46726.67,"sma_120":49192.92},{"date":"2025-08-28","open":18235,"high":18375,"low":17978,"close":18141,"volume":95810,"rsi_14":22.45,"sma_20":42155.0,"sma_60":46590.0,"sma_120":49017.08},{"date":"2025-08-29","open":18141,"high":18352,"low":17674,"close":17814,"volume":121097,"rsi_14":21.91,"sma_20":41710.0,"sma_60":46419.17,"sma_120":48882.08},{"date":"2025-09-01","open":17627,"high":17720,"low":17346,"close":17580,"volume":86584,"rsi_14":22.45,"sma_20":41340.0,"sma_60":46239.17,"sma_120":48767.08},{"date":"2025-09-02","open":17580,"high":18983,"low":16785,"close":18843,"volume":400652,"rsi_14":38.11,"sma_20":41075.0,"sma_60":46070.83,"sma_120":48661.25},{"date":"2025-09-03","open":19778,"high":19778,"low":18422,"close":18515,"volume":280966,"rsi_14":35.47,"sma_20":40802.5,"sma_60":45920.0,"sma_120":48554.58},{"date":"2025-09-04","open":18539,"high":19614,"low":18539,"close":19170,"volume":225871,"rsi_14":41.69,"sma_20":40582.5,"sma_60":45798.33,"sma_120":48449.58},{"date":"2025-09-05","open":19404,"high":20573,"low":19193,"close":20175,"volume":417357,"rsi_14":67.95,"sma_20":40462.5,"sma_60":45745.83,"sma_120":48372.5},{"date":"2025-09-08","open":19988,"high":19988,"low":19380,"close":19684,"volume":178970,"rsi_14":61.48,"sma_20":40310.0,"sma_60":45691.67,"sma_120":48265.0},{"date":"2025-09-09","open":19614,"high":19778,"low":19076,"close":19497,"volume":135562,"rsi_14":63.12,"sma_20":40177.5,"sma_60":45638.33,"sma_120":48157.5},{"date":"2025-09-10","open":19637,"high":19918,"low":19287,"close":19404,"volume":125637,"rsi_14":65.61,"sma_20":40067.5,"sma_60":45588.33,"sma_120":48006.67},{"date":"2025-09-11","open":19404,"high":19941,"low":19287,"close":19637,"volume":204328,"rsi_14":63.14,"sma_20":39972.5,"sma_60":45552.5,"sma_120":47859.17},{"date":"2025-09-12","open":19965,"high":20386,"low":19754,"close":20269,"volume":214006,"rsi_14":65.06,"sma_20":39957.5,"sma_60":45490.83,"sma_120":47748.75},{"date":"2025-09-15","open":20152,"high":20199,"low":19661,"close":19708,"volume":130318,"rsi_14":61.13,"sma_20":40140.0,"sma_60":45410.0,"sma_120":47648.33},{"date":"2025-09-16","open":19871,"high":20736,"low":19754,"close":20386,"volume":246276,"rsi_14":66.09,"sma_20":40370.0,"sma_60":45256.67,"sma_120":47560.83},{"date":"2025-09-17","open":20386,"high":20549,"low":19871,"close":20386,"volume":142269,"rsi_14":66.78,"sma_20":40637.5,"sma_60":45088.33,"sma_120":47464.17},{"date":"2025-09-18","open":20386,"high":20854,"low":19965,"close":20105,"volume":169374,"rsi_14":67.02,"sma_20":40907.5,"sma_60":44925.83,"sma_120":47339.58},{"date":"2025-09-19","open":42900,"high":43750,"low":42500,"close":43350,"volume":219699,"rsi_14":70.32,"sma_20":41130.0,"sma_60":44786.67,"sma_120":47237.5},{"date":"2025-09-22","open":20315,"high":20432,"low":19848,"close":19871,"volume":141647,"rsi_14":58.94,"sma_20":41275.0,"sma_60":44611.67,"sma_120":47152.5},{"date":"2025-09-23","open":20058,"high":20549,"low":19708,"close":19778,"volume":194905,"rsi_14":61.44,"sma_20":41430.0,"sma_60":44356.67,"sma_120":47094.17},{"date":"2025-09-24","open":19848,"high":19848,"low":19310,"close":19731,"volume":165925,"rsi_14":55.71,"sma_20":41592.5,"sma_60":44110.0,"sma_120":47032.92},{"date":"2025-09-25","open":19544,"high":19708,"low":19240,"close":19521,"volume":109865,"rsi_14":42.05,"sma_20":41740.0,"sma_60":43934.17,"sma_120":46981.25},{"date":"2025-09-26","open":19521,"high":19591,"low":18632,"close":18843,"volume":134884,"rsi_14":40.22,"sma_20":41850.0,"sma_60":43729.17,"sma_120":46911.67},{"date":"2025-09-29","open":18983,"high":19521,"low":18819,"close":18819,"volume":95001,"rsi_14":41.81,"sma_20":41982.5,"sma_60":43566.67,"sma_120":46842.08},{"date":"2025-09-30","open":18866,"high":18889,"low":18515,"close":18609,"volume":103895,"rsi_14":40.66,"sma_20":41957.5,"sma_60":43414.17,"sma_120":46796.25},{"date":"2025-10-01","open":18702,"high":19380,"low":18609,"close":19217,"volume":117968,"rsi_14":45.45,"sma_20":42032.5,"sma_60":43280.83,"sma_120":46770.83},{"date":"2025-10-02","open":19334,"high":19895,"low":18983,"close":19053,"volume":140030,"rsi_14":35.39,"sma_20":42020.0,"sma_60":43158.33,"sma_120":46750.0},{"date":"2025-10-10","open":18772,"high":18796,"low":17791,"close":18422,"volume":166769,"rsi_14":34.81,"sma_20":41832.5,"sma_60":43018.33,"sma_120":46701.67},{"date":"2025-10-13","open":18024,"high":19147,"low":17814,"close":18866,"volume":168081,"rsi_14":30.99,"sma_20":41745.0,"sma_60":42895.83,"sma_120":46625.83},{"date":"2025-10-14","open":18983,"high":19708,"low":18562,"close":18843,"volume":203378,"rsi_14":30.81,"sma_20":41675.0,"sma_60":42795.83,"sma_120":46514.17},{"date":"2025-10-15","open":18866,"high":19287,"low":18585,"close":19053,"volume":91960,"rsi_14":36.9,"sma_20":41637.5,"sma_60":42695.83,"sma_120":46405.42},{"date":"2025-10-16","open":19217,"high":19871,"low":18726,"close":19474,"volume":221762,"rsi_14":40.45,"sma_20":41620.0,"sma_60":42619.17,"sma_120":46315.0},{"date":"2025-10-17","open":19100,"high":19217,"low":18702,"close":18819,"volume":168449,"rsi_14":38.1,"sma_20":41465.0,"sma_60":42497.5,"sma_120":46204.58},{"date":"2025-10-20","open":18889,"high":19474,"low":18656,"close":19193,"volume":151888,"rsi_14":43.78,"sma_20":41410.0,"sma_60":42369.17,"sma_120":46096.67},{"date":"2025-10-21","open":19450,"high":20152,"low":18772,"close":18796,"volume":279645,"rsi_14":40.74,"sma_20":41240.0,"sma_60":42228.33,"sma_120":45986.67},{"date":"2025-10-22","open":19240,"high":19263,"low":18679,"close":18749,"volume":126676,"rsi_14":42.11,"sma_20":41065.0,"sma_60":42081.67,"sma_120":45868.33},{"date":"2025-10-23","open":18679,"high":18702,"low":18305,"close":18398,"volume":171704,"rsi_14":45.13,"sma_20":40885.0,"sma_60":41937.5,"sma_120":45751.25},{"date":"2025-10-24","open":18515,"high":18609,"low":18282,"close":18305,"volume":108105,"rsi_14":44.44,"sma_20":40675.0,"sma_60":41790.83,"sma_120":45621.67},{"date":"2025-10-27","open":18235,"high":18702,"low":18024,"close":18679,"volume":206458,"rsi_14":50.73,"sma_20":40547.5,"sma_60":41665.83,"sma_120":45503.75},{"date":"2025-10-28","open":18749,"high":19380,"low":18585,"close":19076,"volume":212292,"rsi_14":48.47,"sma_20":40472.5,"sma_60":41581.67,"sma_120":45400.42},{"date":"2025-10-29","open":19217,"high":19217,"low":18702,"close":18889,"volume":143182,"rsi_14":48.22,"sma_20":40382.5,"sma_60":41490.83,"sma_120":45289.58},{"date":"2025-10-30","open":18889,"high":18959,"low":18282,"close":18796,"volume":202689,"rsi_14":54.6,"sma_20":40305.0,"sma_60":41400.0,"sma_120":45193.75},{"date":"2025-10-31","open":18959,"high":20245,"low":18959,"close":20082,"volume":585970,"rsi_14":62.38,"sma_20":40437.5,"sma_60":41332.5,"sma_120":45110.83},{"date":"2025-11-03","open":20082,"high":20806,"low":19731,"close":20573,"volume":402154,"rsi_14":66.09,"sma_20":40625.0,"sma_60":41315.83,"sma_120":45044.17},{"date":"2025-11-04","open":20315,"high":20339,"low":18702,"close":19544,"volume":357590,"rsi_14":53.96,"sma_20":40725.0,"sma_60":41252.5,"sma_120":44963.33},{"date":"2025-11-05","open":20479,"high":20619,"low":19076,"close":19824,"volume":522254,"rsi_14":52.9,"sma_20":40790.0,"sma_60":41208.33,"sma_120":44885.0},{"date":"2025-11-06","open":20456,"high":22256,"low":20105,"close":21554,"volume":1618157,"rsi_14":69.18,"sma_20":41057.5,"sma_60":41220.0,"sma_120":44832.5},{"date":"2025-11-07","open":21882,"high":21905,"low":20339,"close":20619,"volume":620299,"rsi_14":59.27,"sma_20":41292.5,"sma_60":41195.83,"sma_120":44746.67},{"date":"2025-11-10","open":20760,"high":20830,"low":19871,"close":20362,"volume":297148,"rsi_14":60.37,"sma_20":41452.5,"sma_60":41169.17,"sma_120":44691.25},{"date":"2025-11-11","open":20573,"high":21765,"low":20479,"close":21087,"volume":500963,"rsi_14":64.2,"sma_20":41692.5,"sma_60":41181.67,"sma_120":44652.92},{"date":"2025-11-12","open":21484,"high":22747,"low":21134,"close":22115,"volume":778138,"rsi_14":70.87,"sma_20":42020.0,"sma_60":41241.67,"sma_120":44645.0},{"date":"2025-11-13","open":21274,"high":21274,"low":18165,"close":18585,"volume":2117189,"rsi_14":51.14,"sma_20":41925.0,"sma_60":41172.5,"sma_120":44583.33},{"date":"2025-11-14","open":17954,"high":18352,"low":17300,"close":17837,"volume":578835,"rsi_14":46.69,"sma_20":41820.0,"sma_60":41080.83,"sma_120":44501.67},{"date":"2025-11-17","open":17884,"high":18001,"low":17159,"close":17978,"volume":323829,"rsi_14":45.59,"sma_20":41690.0,"sma_60":41080.0,"sma_120":44419.17},{"date":"2025-11-18","open":17674,"high":17791,"low":17253,"close":17323,"volume":240770,"rsi_14":43.94,"sma_20":41532.5,"sma_60":41047.5,"sma_120":44340.42},{"date":"2025-11-19","open":17463,"high":17463,"low":16715,"close":16949,"volume":193123,"rsi_14":43.01,"sma_20":41340.0,"sma_60":41014.17,"sma_120":44254.17},{"date":"2025-11-20","open":17346,"high":17393,"low":16926,"close":16949,"volume":188013,"rsi_14":36.86,"sma_20":41185.0,"sma_60":40992.5,"sma_120":44156.67},{"date":"2025-11-21","open":16318,"high":16365,"low":15967,"close":16014,"volume":164113,"rsi_14":31.57,"sma_20":40940.0,"sma_60":40915.0,"sma_120":44035.83},{"date":"2025-11-24","open":16481,"high":17463,"low":16037,"close":17019,"volume":327305,"rsi_14":39.77,"sma_20":40762.5,"sma_60":40861.67,"sma_120":43940.83},{"date":"2025-11-25","open":17206,"high":17206,"low":16224,"close":16294,"volume":171119,"rsi_14":36.2,"sma_20":40465.0,"sma_60":40789.17,"sma_120":43830.42},{"date":"2025-11-26","open":16505,"high":16575,"low":16131,"close":16552,"volume":103673,"rsi_14":27.89,"sma_20":40215.0,"sma_60":40730.0,"sma_120":43728.33},{"date":"2025-11-27","open":17370,"high":17580,"low":16949,"close":17580,"volume":296197,"rsi_14":36.68,"sma_20":40085.0,"sma_60":40710.0,"sma_120":43650.0},{"date":"2025-11-28","open":17346,"high":18983,"low":17276,"close":18726,"volume":621954,"rsi_14":43.35,"sma_20":39940.0,"sma_60":40742.5,"sma_120":43580.83},{"date":"2025-12-01","open":18843,"high":18866,"low":18118,"close":18141,"volume":276876,"rsi_14":37.88,"sma_20":39680.0,"sma_60":40762.5,"sma_120":43500.83},{"date":"2025-12-02","open":18328,"high":18352,"low":17954,"close":18258,"volume":112859,"rsi_14":32.85,"sma_20":39542.5,"sma_60":40741.67,"sma_120":43406.25},{"date":"2025-12-03","open":18539,"high":18539,"low":18165,"close":18328,"volume":104095,"rsi_14":48.35,"sma_20":39382.5,"sma_60":40735.0,"sma_120":43327.5},{"date":"2025-12-04","open":18258,"high":19030,"low":18118,"close":18328,"volume":230696,"rsi_14":53.49,"sma_20":39037.5,"sma_60":40705.0,"sma_120":43251.67},{"date":"2025-12-05","open":18375,"high":18609,"low":18001,"close":18352,"volume":160605,"rsi_14":52.7,"sma_20":38795.0,"sma_60":40640.0,"sma_120":43192.92},{"date":"2025-12-08","open":17767,"high":18235,"low":17300,"close":17720,"volume":241926,"rsi_14":52.88,"sma_20":38512.5,"sma_60":40570.0,"sma_120":43130.83},{"date":"2025-12-09","open":17580,"high":17650,"low":17370,"close":17533,"volume":110929,"rsi_14":54.36,"sma_20":38132.5,"sma_60":40500.0,"sma_120":43069.17},{"date":"2025-12-10","open":17580,"high":17604,"low":17089,"close":17346,"volume":168076,"rsi_14":52.88,"sma_20":37622.5,"sma_60":40426.67,"sma_120":43007.5},{"date":"2025-12-11","open":17580,"high":17627,"low":17230,"close":17557,"volume":166490,"rsi_14":62.5,"sma_20":37512.5,"sma_60":40352.5,"sma_120":42952.5},{"date":"2025-12-12","open":17510,"high":18235,"low":17206,"close":18141,"volume":310481,"rsi_14":59.76,"sma_20":37545.0,"sma_60":40276.67,"sma_120":42883.75},{"date":"2025-12-15","open":17650,"high":18539,"low":17440,"close":18515,"volume":227166,"rsi_14":70.56,"sma_20":37602.5,"sma_60":40234.17,"sma_120":42822.08},{"date":"2025-12-16","open":18352,"high":18983,"low":17954,"close":18071,"volume":357863,"rsi_14":63.6,"sma_20":37682.5,"sma_60":40151.67,"sma_120":42704.17},{"date":"2025-12-17","open":18258,"high":18328,"low":17323,"close":17440,"volume":224222,"rsi_14":48.65,"sma_20":37735.0,"sma_60":40046.67,"sma_120":42567.5},{"date":"2025-12-18","open":17393,"high":17791,"low":16972,"close":17230,"volume":151203,"rsi_14":32.42,"sma_20":37765.0,"sma_60":39945.0,"sma_120":42435.42},{"date":"2025-12-19","open":17370,"high":19427,"low":17066,"close":18936,"volume":653403,"rsi_14":57.39,"sma_20":38077.5,"sma_60":39897.5,"sma_120":42342.08},{"date":"2025-12-22","open":19848,"high":21274,"low":19637,"close":20502,"volume":985665,"rsi_14":66.44,"sma_20":38450.0,"sma_60":39920.0,"sma_120":42265.83},{"date":"2025-12-23","open":20105,"high":20292,"low":19147,"close":20175,"volume":486424,"rsi_14":63.04,"sma_20":38865.0,"sma_60":39934.17,"sma_120":42145.42},{"date":"2025-12-24","open":19988,"high":20970,"low":19310,"close":20806,"volume":454243,"rsi_14":66.06,"sma_20":39320.0,"sma_60":39972.5,"sma_120":42041.25},{"date":"2025-12-26","open":21087,"high":21297,"low":19076,"close":19848,"volume":443209,"rsi_14":58.65,"sma_20":39562.5,"sma_60":39984.17,"sma_120":41959.17},{"date":"2025-12-29","open":19614,"high":19614,"low":18983,"close":19100,"volume":248746,"rsi_14":57.87,"sma_20":39602.5,"sma_60":39993.33,"sma_120":41861.25},{"date":"2025-12-30","open":19310,"high":19684,"low":18889,"close":19217,"volume":209650,"rsi_14":59.68,"sma_20":39717.5,"sma_60":40007.5,"sma_120":41787.08},{"date":"2026-01-02","open":19287,"high":21204,"low":19287,"close":20549,"volume":454758,"rsi_14":66.27,"sma_20":39962.5,"sma_60":40076.67,"sma_120":41745.42},{"date":"2026-01-05","open":20526,"high":20526,"low":19731,"close":20339,"volume":272940,"rsi_14":64.13,"sma_20":40177.5,"sma_60":40116.67,"sma_120":41698.75},{"date":"2026-01-06","open":20152,"high":21227,"low":19871,"close":21040,"volume":356182,"rsi_14":64.55,"sma_20":40467.5,"sma_60":40187.5,"sma_120":41672.92},{"date":"2026-01-07","open":18562,"high":18562,"low":17417,"close":18071,"volume":1054257,"rsi_14":48.23,"sma_20":40437.5,"sma_60":40175.0,"sma_120":41596.67},{"date":"2026-01-08","open":18352,"high":18936,"low":17907,"close":18702,"volume":574958,"rsi_14":52.48,"sma_20":40542.5,"sma_60":40169.17,"sma_120":41532.5},{"date":"2026-01-09","open":18562,"high":18959,"low":18141,"close":18305,"volume":288855,"rsi_14":53.46,"sma_20":40625.0,"sma_60":40150.0,"sma_120":41472.92},{"date":"2026-01-12","open":18469,"high":18632,"low":17791,"close":18001,"volume":320000,"rsi_14":53.06,"sma_20":40695.0,"sma_60":40112.5,"sma_120":41404.17},{"date":"2026-01-13","open":18235,"high":18539,"low":17978,"close":18048,"volume":218897,"rsi_14":45.94,"sma_20":40747.5,"sma_60":40061.67,"sma_120":41340.42},{"date":"2026-01-14","open":18001,"high":18048,"low":17767,"close":17837,"volume":160223,"rsi_14":36.1,"sma_20":40715.0,"sma_60":40026.67,"sma_120":41262.08},{"date":"2026-01-15","open":17884,"high":18118,"low":17697,"close":18118,"volume":142698,"rsi_14":39.22,"sma_20":40672.5,"sma_60":39988.33,"sma_120":41178.75},{"date":"2026-01-16","open":18071,"high":18375,"low":17884,"close":18188,"volume":283396,"rsi_14":35.42,"sma_20":40685.0,"sma_60":39966.67,"sma_120":41097.5},{"date":"2026-01-19","open":18282,"high":18585,"low":18048,"close":18258,"volume":252118,"rsi_14":44.27,"sma_20":40875.0,"sma_60":39941.67,"sma_120":41015.42},{"date":"2026-01-20","open":18445,"high":18656,"low":18094,"close":18258,"volume":277620,"rsi_14":43.37,"sma_20":40802.5,"sma_60":39940.0,"sma_120":40940.83},{"date":"2026-01-21","open":17767,"high":17954,"low":17417,"close":17627,"volume":320540,"rsi_14":27.6,"sma_20":40495.0,"sma_60":39902.5,"sma_120":40855.42},{"date":"2026-01-30","open":22724,"high":23284,"low":18212,"close":18796,"volume":1509836,"rsi_14":27.48,"sma_20":40432.05,"sma_60":39881.52,"sma_120":40773.68},{"date":"2026-02-02","open":17300,"high":18960,"low":17159,"close":18422,"volume":1230615,"rsi_14":26.91,"sma_20":40119.15,"sma_60":39816.38,"sma_120":40699.03},{"date":"2026-02-03","open":18796,"high":19076,"low":17697,"close":19053,"volume":746420,"rsi_14":25.68,"sma_20":39801.95,"sma_60":39778.98,"sma_120":40634.91},{"date":"2026-02-04","open":18842,"high":19310,"low":18492,"close":18889,"volume":353411,"rsi_14":40.43,"sma_20":40357.5,"sma_60":39927.5,"sma_120":40796.67},{"date":"2026-02-05","open":19100,"high":19988,"low":18796,"close":19591,"volume":647292,"rsi_14":40.43,"sma_20":40227.5,"sma_60":39945.83,"sma_120":40763.75},{"date":"2026-02-06","open":19310,"high":19754,"low":18445,"close":18819,"volume":367196,"rsi_14":56.96,"sma_20":40117.5,"sma_60":39943.33,"sma_120":40717.08},{"date":"2026-02-09","open":18982,"high":20316,"low":18819,"close":20245,"volume":783914,"rsi_14":62.5,"sma_20":40240.0,"sma_60":39995.0,"sma_120":40697.5},{"date":"2026-02-10","open":20035,"high":20386,"low":19264,"close":19731,"volume":455298,"rsi_14":61.34,"sma_20":40295.0,"sma_60":39982.5,"sma_120":40657.5},{"date":"2026-02-11","open":19941,"high":19965,"low":19356,"close":19380,"volume":314388,"rsi_14":60.89,"sma_20":40170.0,"sma_60":39940.0,"sma_120":40627.92},{"date":"2026-02-12","open":19334,"high":19475,"low":19101,"close":19357,"volume":242351,"rsi_14":60.37,"sma_20":40065.0,"sma_60":39933.33,"sma_120":40592.92},{"date":"2026-02-13","open":19193,"high":19426,"low":18890,"close":19170,"volume":289382,"rsi_14":60.59,"sma_20":39865.0,"sma_60":39910.0,"sma_120":40559.17},{"date":"2026-02-19","open":19287,"high":20035,"low":19171,"close":19848,"volume":613973,"rsi_14":62.94,"sma_20":40055.0,"sma_60":39849.17,"sma_120":40534.58},{"date":"2026-02-20","open":20012,"high":20362,"low":19731,"close":20152,"volume":376715,"rsi_14":64.19,"sma_20":40210.0,"sma_60":39832.5,"sma_120":40514.17},{"date":"2026-02-23","open":20572,"high":20689,"low":19730,"close":19918,"volume":468558,"rsi_14":62.09,"sma_20":40382.5,"sma_60":39816.67,"sma_120":40492.92},{"date":"2026-02-24","open":19941,"high":20339,"low":19567,"close":19824,"volume":326496,"rsi_14":60.91,"sma_20":40577.5,"sma_60":39771.67,"sma_120":40476.67},{"date":"2026-02-25","open":19871,"high":19918,"low":19053,"close":19123,"volume":453718,"rsi_14":55.49,"sma_20":40692.5,"sma_60":39665.0,"sma_120":40453.33},{"date":"2026-02-26","open":19404,"high":19427,"low":18890,"close":19030,"volume":366196,"rsi_14":59.55,"sma_20":40820.0,"sma_60":39693.33,"sma_120":40387.08},{"date":"2026-02-27","open":18702,"high":19310,"low":18539,"close":19030,"volume":406361,"rsi_14":51.15,"sma_20":40917.5,"sma_60":39723.33,"sma_120":40402.08},{"date":"2026-03-03","open":18702,"high":19403,"low":18024,"close":18094,"volume":661921,"rsi_14":38.15,"sma_20":40907.5,"sma_60":39727.5,"sma_120":40403.75},{"date":"2026-03-04","open":17487,"high":17766,"low":15311,"close":15523,"volume":1141702,"rsi_14":29.68,"sma_20":40622.5,"sma_60":39663.33,"sma_120":40355.42},{"date":"2026-03-05","open":16645,"high":17557,"low":16435,"close":16879,"volume":726981,"rsi_14":29.07,"sma_20":40475.0,"sma_60":39660.83,"sma_120":40337.5},{"date":"2026-03-06","open":16832,"high":17440,"low":16224,"close":16879,"volume":338839,"rsi_14":31.06,"sma_20":40327.5,"sma_60":39658.33,"sma_120":40325.42},{"date":"2026-03-09","open":16271,"high":16715,"low":15966,"close":16575,"volume":310161,"rsi_14":31.25,"sma_20":40215.0,"sma_60":39678.33,"sma_120":40296.67},{"date":"2026-03-10","open":17416,"high":17416,"low":16762,"close":16972,"volume":360938,"rsi_14":34.82,"sma_20":40010.0,"sma_60":39676.67,"sma_120":40269.17},{"date":"2026-03-11","open":17136,"high":17650,"low":16832,"close":16879,"volume":366829,"rsi_14":35.24,"sma_20":39720.0,"sma_60":39697.5,"sma_120":40243.33},{"date":"2026-03-12","open":16879,"high":18306,"low":16810,"close":18141,"volume":500486,"rsi_14":39.78,"sma_20":39647.5,"sma_60":39754.17,"sma_120":40242.08},{"date":"2026-03-13","open":17463,"high":17814,"low":17369,"close":17440,"volume":308062,"rsi_14":34.49,"sma_20":39347.5,"sma_60":39749.17,"sma_120":40229.58},{"date":"2026-03-16","open":17697,"high":17954,"low":17370,"close":17791,"volume":267409,"rsi_14":37.99,"sma_20":39140.0,"sma_60":39717.5,"sma_120":40240.0},{"date":"2026-03-17","open":17931,"high":18608,"low":17580,"close":18001,"volume":424927,"rsi_14":39.84,"sma_20":38992.5,"sma_60":39670.0,"sma_120":40216.25},{"date":"2026-03-18","open":18800,"high":19276,"low":18000,"close":19000,"volume":363201,"rsi_14":43.16,"sma_20":38700.0,"sma_60":39652.5,"sma_120":40197.08},{"date":"2026-03-19","open":18725,"high":19575,"low":18500,"close":19450,"volume":305093,"rsi_14":45.89,"sma_20":38595.0,"sma_60":39647.5,"sma_120":40191.25},{"date":"2026-03-20","open":19451,"high":20201,"low":18200,"close":18200,"volume":648773,"rsi_14":41.19,"sma_20":38292.5,"sma_60":39600.83,"sma_120":40152.92},{"date":"2026-03-23","open":17601,"high":17900,"low":17150,"close":17325,"volume":212058,"rsi_14":41.61,"sma_20":37870.0,"sma_60":39524.17,"sma_120":40082.08},{"date":"2026-03-24","open":17676,"high":17925,"low":17325,"close":17375,"volume":170887,"rsi_14":54.13,"sma_20":37477.5,"sma_60":39471.67,"sma_120":40020.83},{"date":"2026-03-25","open":17475,"high":17850,"low":17450,"close":17550,"volume":148712,"rsi_14":46.91,"sma_20":37112.5,"sma_60":39431.67,"sma_120":39965.83},{"date":"2026-03-26","open":17551,"high":17651,"low":17275,"close":17300,"volume":201554,"rsi_14":45.51,"sma_20":36797.5,"sma_60":39390.0,"sma_120":39908.33},{"date":"2026-03-27","open":16826,"high":17350,"low":16601,"close":17300,"volume":166241,"rsi_14":47.35,"sma_20":36492.5,"sma_60":39340.83,"sma_120":39846.67},{"date":"2026-03-30","open":16625,"high":17325,"low":16575,"close":17050,"volume":176371,"rsi_14":42.99,"sma_20":36162.5,"sma_60":39262.5,"sma_120":39769.58},{"date":"2026-03-31","open":16950,"high":17175,"low":16100,"close":16325,"volume":251702,"rsi_14":39.82,"sma_20":35860.0,"sma_60":39146.67,"sma_120":39690.42},{"date":"2026-04-01","open":17150,"high":17750,"low":16650,"close":17650,"volume":273380,"rsi_14":39.64,"sma_20":35965.0,"sma_60":39090.83,"sma_120":39621.25},{"date":"2026-04-02","open":17576,"high":17900,"low":16200,"close":16575,"volume":307626,"rsi_14":38.18,"sma_20":35817.5,"sma_60":39021.67,"sma_120":39534.17},{"date":"2026-04-03","open":16775,"high":16850,"low":16325,"close":16325,"volume":157288,"rsi_14":34.39,"sma_20":35645.0,"sma_60":38951.67,"sma_120":39448.33},{"date":"2026-04-06","open":16424,"high":16750,"low":15900,"close":15900,"volume":163348,"rsi_14":36.84,"sma_20":35462.5,"sma_60":38806.67,"sma_120":39352.08},{"date":"2026-04-07","open":16125,"high":17050,"low":15925,"close":15975,"volume":284726,"rsi_14":28.92,"sma_20":35245.0,"sma_60":38608.33,"sma_120":39264.17},{"date":"2026-04-08","open":16925,"high":17325,"low":16800,"close":16950,"volume":326002,"rsi_14":33.77,"sma_20":35135.0,"sma_60":38454.17,"sma_120":39194.17},{"date":"2026-04-09","open":16726,"high":17375,"low":16651,"close":17225,"volume":224768,"rsi_14":42.75,"sma_20":34917.5,"sma_60":38286.67,"sma_120":39129.58},{"date":"2026-04-10","open":17399,"high":18750,"low":17100,"close":18550,"volume":420131,"rsi_14":58.54,"sma_20":34907.5,"sma_60":38197.5,"sma_120":39090.83},{"date":"2026-04-13","open":18050,"high":18276,"low":17550,"close":17900,"volume":277249,"rsi_14":53.38,"sma_20":34795.0,"sma_60":38113.33,"sma_120":39053.33},{"date":"2026-04-14","open":18074,"high":18675,"low":18074,"close":18475,"volume":198846,"rsi_14":55.66,"sma_20":34840.0,"sma_60":38044.17,"sma_120":39025.83},{"date":"2026-04-15","open":18675,"high":19600,"low":18550,"close":19450,"volume":305475,"rsi_14":62.08,"sma_20":34885.0,"sma_60":37960.0,"sma_120":39018.33},{"date":"2026-04-16","open":19600,"high":19950,"low":19350,"close":19450,"volume":321699,"rsi_14":62.08,"sma_20":34885.0,"sma_60":37883.33,"sma_120":39000.0},{"date":"2026-04-17","open":19475,"high":19650,"low":18600,"close":18625,"volume":272846,"rsi_14":58.31,"sma_20":34927.5,"sma_60":37754.17,"sma_120":38970.83},{"date":"2026-04-20","open":18650,"high":18650,"low":17501,"close":18075,"volume":576408,"rsi_14":59.41,"sma_20":35002.5,"sma_60":37712.5,"sma_120":38943.75},{"date":"2026-04-21","open":18250,"high":18650,"low":17974,"close":18300,"volume":283919,"rsi_14":53.96,"sma_20":35095.0,"sma_60":37655.83,"sma_120":38912.5},{"date":"2026-04-22","open":18175,"high":18225,"low":17600,"close":17975,"volume":379458,"rsi_14":59.4,"sma_20":35137.5,"sma_60":37602.5,"sma_120":38876.25},{"date":"2026-04-23","open":18150,"high":18150,"low":17650,"close":17875,"volume":264317,"rsi_14":60.62,"sma_20":35195.0,"sma_60":37556.67,"sma_120":38834.58},{"date":"2026-04-24","open":17800,"high":18725,"low":17726,"close":18225,"volume":562665,"rsi_14":66.09,"sma_20":35287.5,"sma_60":37520.83,"sma_120":38791.25},{"date":"2026-04-27","open":18425,"high":19724,"low":18425,"close":19100,"volume":548652,"rsi_14":69.47,"sma_20":35492.5,"sma_60":37521.67,"sma_120":38774.17},{"date":"2026-04-28","open":19100,"high":19625,"low":18700,"close":19225,"volume":300998,"rsi_14":65.85,"sma_20":35782.5,"sma_60":37516.67,"sma_120":38752.5},{"date":"2026-04-29","open":19400,"high":20625,"low":19151,"close":20600,"volume":567743,"rsi_14":70.39,"sma_20":36077.5,"sma_60":37555.0,"sma_120":38750.83},{"date":"2026-04-30","open":20374,"high":20950,"low":19774,"close":20725,"volume":577918,"rsi_14":69.23,"sma_20":37565.0,"sma_60":35168.33,"sma_120":35825.27},{"date":"2026-05-04","open":23850,"high":24050,"low":20500,"close":20800,"volume":1091457,"rsi_14":27.34,"sma_20":34865.0,"sma_60":35902.35,"sma_120":37859.37},{"date":"2026-05-06","open":21300,"high":24550,"low":21000,"close":22300,"volume":613897,"rsi_14":28.1,"sma_20":34390.0,"sma_60":35638.08,"sma_120":37708.53},{"date":"2026-05-07","open":22650,"high":22650,"low":20600,"close":20850,"volume":491758,"rsi_14":22.61,"sma_20":33835.0,"sma_60":35355.1,"sma_120":37547.28},{"date":"2026-05-08","open":21000,"high":21100,"low":19710,"close":19770,"volume":367496,"rsi_14":21.89,"sma_20":33128.5,"sma_60":35030.72,"sma_120":37354.12},{"date":"2026-05-11","open":20000,"high":20000,"low":19030,"close":19070,"volume":268566,"rsi_14":52.39,"sma_20":19283.7,"sma_60":18408.9,"sma_120":28990.61},{"date":"2026-05-12","open":19230,"high":19250,"low":17600,"close":17630,"volume":543608,"rsi_14":47.6,"sma_20":19236.6,"sma_60":18364.47,"sma_120":28789.19},{"date":"2026-05-13","open":17500,"high":18930,"low":17380,"close":17900,"volume":575573,"rsi_14":47.84,"sma_20":19235.55,"sma_60":18333.13,"sma_120":28585.03},{"date":"2026-05-14","open":18840,"high":19450,"low":18270,"close":18510,"volume":349473,"rsi_14":52.56,"sma_20":19236.2,"sma_60":18317.82,"sma_120":28355.11},{"date":"2026-05-15","open":19000,"high":19180,"low":18000,"close":18290,"volume":311206,"rsi_14":51.94,"sma_20":19177.05,"sma_60":18299.23,"sma_120":28140.03},{"date":"2026-05-18","open":18050,"high":18190,"low":17110,"close":18000,"volume":335068,"rsi_14":48.78,"sma_20":19103.4,"sma_60":18278.93,"sma_120":27927.11},{"date":"2026-05-19","open":18300,"high":18720,"low":17410,"close":17660,"volume":228869,"rsi_14":42.36,"sma_20":19054.05,"sma_60":18241.65,"sma_120":27698.44},{"date":"2026-05-20","open":17660,"high":17660,"low":16610,"close":16940,"volume":271032,"rsi_14":38.66,"sma_20":18996.25,"sma_60":18187.28,"sma_120":27445.44},{"date":"2026-05-21","open":17090,"high":17690,"low":16390,"close":16550,"volume":433994,"rsi_14":27.82,"sma_20":18907.65,"sma_60":18130.32,"sma_120":27252.11},{"date":"2026-05-22","open":17050,"high":19180,"low":17050,"close":18430,"volume":517900,"rsi_14":39.4,"sma_20":18929.35,"sma_60":18106.25,"sma_120":27087.78},{"date":"2026-05-26","open":18110,"high":18870,"low":17590,"close":17900,"volume":791629,"rsi_14":37.3,"sma_20":18929.55,"sma_60":18085.07,"sma_120":26916.53},{"date":"2026-05-27","open":17790,"high":18030,"low":16770,"close":17180,"volume":647967,"rsi_14":25.94,"sma_20":18876.25,"sma_60":18053.45,"sma_120":26750.94},{"date":"2026-05-28","open":17170,"high":17400,"low":16090,"close":16660,"volume":470236,"rsi_14":28.42,"sma_20":18753.1,"sma_60":18013.17,"sma_120":26587.69},{"date":"2026-05-29","open":16960,"high":16960,"low":15910,"close":16760,"volume":595044,"rsi_14":32.76,"sma_20":18628.7,"sma_60":17990.17,"sma_120":26425.28},{"date":"2026-06-01","open":16670,"high":16670,"low":15700,"close":16000,"volume":796941,"rsi_14":32.54,"sma_20":18397.5,"sma_60":17997.47,"sma_120":26273.19},{"date":"2026-06-02","open":15690,"high":15960,"low":14710,"close":15060,"volume":743396,"rsi_14":34.5,"sma_20":18113.0,"sma_60":17966.45,"sma_120":26095.36},{"date":"2026-06-04","open":14950,"high":15690,"low":14740,"close":15240,"volume":378951,"rsi_14":33.78,"sma_20":17835.0,"sma_60":17938.43,"sma_120":25931.94},{"date":"2026-06-05","open":15410,"high":15960,"low":14700,"close":14700,"volume":340234,"rsi_14":26.57,"sma_20":17455.0,"sma_60":17906.48,"sma_120":25759.44},{"date":"2026-06-08","open":13580,"high":17710,"low":13340,"close":14470,"volume":1641726,"rsi_14":26.54,"sma_20":17136.0,"sma_60":17864.07,"sma_120":25566.69},{"date":"2026-06-09","open":15410,"high":15740,"low":14630,"close":14630,"volume":668480,"rsi_14":28.96,"sma_20":16879.0,"sma_60":17825.88,"sma_120":25354.86},{"date":"2026-06-10","open":14490,"high":16790,"low":14270,"close":15530,"volume":1169306,"rsi_14":37.57,"sma_20":16702.0,"sma_60":17781.62,"sma_120":25160.94},{"date":"2026-06-11","open":15530,"high":16120,"low":14910,"close":16120,"volume":543335,"rsi_14":45.14,"sma_20":16626.5,"sma_60":17758.88,"sma_120":24969.86},{"date":"2026-06-12","open":16200,"high":16390,"low":14550,"close":14760,"volume":1616463,"rsi_14":40.49,"sma_20":16469.5,"sma_60":17707.63,"sma_120":24766.19},{"date":"2026-06-15","open":14950,"high":15290,"low":14350,"close":14500,"volume":589035,"rsi_14":24.78,"sma_20":16269.0,"sma_60":17648.53,"sma_120":24560.36},{"date":"2026-06-16","open":14500,"high":14970,"low":14170,"close":14470,"volume":459855,"rsi_14":26.47,"sma_20":16078.0,"sma_60":17572.67,"sma_120":24353.86},{"date":"2026-06-17","open":14550,"high":15020,"low":14030,"close":14710,"volume":458380,"rsi_14":50.13,"sma_20":15021.5,"sma_60":17187.42,"sma_120":22974.11},{"date":"2026-06-18","open":14560,"high":14740,"low":13610,"close":13610,"volume":504609,"rsi_14":29.36,"sma_20":15711.0,"sma_60":17416.43,"sma_120":23961.53},{"date":"2026-06-19","open":13500,"high":13580,"low":12590,"close":12830,"volume":626969,"rsi_14":25.65,"sma_20":15505.5,"sma_60":17341.18,"sma_120":23759.28},{"date":"2026-06-22","open":12830,"high":13220,"low":12000,"close":12310,"volume":394424,"rsi_14":26.44,"sma_20":15293.5,"sma_60":17256.43,"sma_120":23548.94},{"date":"2026-06-23","open":11930,"high":12480,"low":11470,"close":11480,"volume":496166,"rsi_14":26.81,"sma_20":14946.0,"sma_60":17154.92,"sma_120":23321.28},{"date":"2026-06-24","open":11500,"high":11640,"low":11010,"close":11140,"volume":412545,"rsi_14":23.98,"sma_20":14608.0,"sma_60":17051.92,"sma_120":23084.11},{"date":"2026-06-25","open":11200,"high":11420,"low":10600,"close":10640,"volume":513207,"rsi_14":24.11,"sma_20":14281.0,"sma_60":16940.58,"sma_120":22850.69},{"date":"2026-06-26","open":10420,"high":10540,"low":9650,"close":9880,"volume":709952,"rsi_14":22.58,"sma_20":13942.0,"sma_60":16820.75,"sma_120":22622.19},{"date":"2026-06-29","open":10050,"high":12200,"low":10050,"close":12030,"volume":606090,"rsi_14":37.45,"sma_20":13705.5,"sma_60":16748.85,"sma_120":22415.36},{"date":"2026-06-30","open":11910,"high":12100,"low":11300,"close":11440,"volume":304214,"rsi_14":29.65,"sma_20":13477.5,"sma_60":16645.0,"sma_120":22173.19},{"date":"2026-07-01","open":11500,"high":11780,"low":10640,"close":11170,"volume":329850,"rsi_14":24.56,"sma_20":13283.0,"sma_60":16554.6,"sma_120":21900.86},{"date":"2026-07-02","open":11630,"high":11630,"low":10860,"close":11110,"volume":431373,"rsi_14":28.35,"sma_20":13076.5,"sma_60":16467.37,"sma_120":21633.86},{"date":"2026-07-03","open":11080,"high":11300,"low":10230,"close":11080,"volume":321988,"rsi_14":29.15,"sma_20":12895.5,"sma_60":16386.72,"sma_120":21355.36},{"date":"2026-07-06","open":11080,"high":11330,"low":10800,"close":11120,"volume":222722,"rsi_14":29.6,"sma_20":12728.0,"sma_60":16305.48,"sma_120":21094.28},{"date":"2026-07-07","open":11000,"high":11910,"low":10770,"close":11070,"volume":435389,"rsi_14":27.31,"sma_20":12550.0,"sma_60":16207.15,"sma_120":20846.11},{"date":"2026-07-08","open":11160,"high":11330,"low":10470,"close":10690,"volume":356914,"rsi_14":30.0,"sma_20":12308.0,"sma_60":16097.9,"sma_120":20592.69},{"date":"2026-07-09","open":10630,"high":11200,"low":10510,"close":10550,"volume":277305,"rsi_14":32.88,"sma_20":12029.5,"sma_60":15964.2,"sma_120":20314.36},{"date":"2026-07-10","open":10710,"high":11340,"low":10710,"close":10840,"volume":262667,"rsi_14":38.57,"sma_20":11833.5,"sma_60":15846.18,"sma_120":20042.19},{"date":"2026-07-13","open":10840,"high":11120,"low":9900,"close":9910,"volume":413317,"rsi_14":37.98,"sma_20":11604.0,"sma_60":15703.07,"sma_120":19749.78},{"date":"2026-07-14","open":9920,"high":9990,"low":9220,"close":9550,"volume":373087,"rsi_14":37.86,"sma_20":11358.0,"sma_60":15537.68,"sma_120":19507.28},{"date":"2026-07-15","open":9740,"high":10390,"low":9740,"close":10040,"volume":198589,"rsi_14":45.41,"sma_20":11124.5,"sma_60":15380.47,"sma_120":19257.61},{"date":"2026-07-16","open":10020,"high":10290,"low":9710,"close":10040,"volume":242600,"rsi_14":51.38,"sma_20":10946.0,"sma_60":15237.02,"sma_120":19015.03},{"date":"2026-07-20","open":9960,"high":9960,"low":9250,"close":9360,"volume":282991,"rsi_14":19.03,"sma_20":10772.5,"sma_60":15091.42,"sma_120":18772.19},{"date":"2026-07-21","open":9370,"high":9480,"low":9090,"close":9250,"volume":181784,"rsi_14":21.41,"sma_20":10619.5,"sma_60":14940.22,"sma_120":18527.61},{"date":"2026-07-22","open":9450,"high":9710,"low":9200,"close":9200,"volume":167908,"rsi_14":22.71,"sma_20":10505.5,"sma_60":14793.62,"sma_120":18286.36},{"date":"2026-07-23","open":9210,"high":9900,"low":9210,"close":9840,"volume":234216,"rsi_14":34.84,"sma_20":10440.5,"sma_60":14659.35,"sma_120":18045.44},{"date":"2026-07-24","open":9500,"high":9650,"low":9200,"close":9320,"volume":181127,"rsi_14":31.2,"sma_20":10374.5,"sma_60":14510.58,"sma_120":17798.94},{"date":"2026-07-27","open":9540,"high":10040,"low":9510,"close":9610,"volume":195689,"rsi_14":34.69,"sma_20":10361.0,"sma_60":14352.03,"sma_120":17553.61},{"date":"2026-07-28","open":9440,"high":9830,"low":9000,"close":9170,"volume":264774,"rsi_14":32.14,"sma_20":10218.0,"sma_60":14184.07,"sma_120":17304.61},{"date":"2026-07-29","open":9170,"high":9380,"low":8350,"close":9000,"volume":475464,"rsi_14":33.46,"sma_20":10096.0,"sma_60":13990.33,"sma_120":17065.44},{"date":"2026-07-30","open":9250,"high":9250,"low":8480,"close":8520,"volume":257817,"rsi_14":31.38,"sma_20":9963.5,"sma_60":13786.5,"sma_120":16822.77},{"date":"2026-07-31","open":8690,"high":9490,"low":8630,"close":9250,"volume":317822,"rsi_14":36.5,"sma_20":9870.5,"sma_60":13594.0,"sma_120":16592.42},{"date":"2026-08-03","open":8830,"high":10390,"low":8810,"close":9970,"volume":393204,"rsi_14":50.53,"sma_20":9815.0,"sma_60":13388.5,"sma_120":16357.53},{"date":"2026-08-04","open":10200,"high":11050,"low":10200,"close":10750,"volume":510053,"rsi_14":59.84,"sma_20":9796.5,"sma_60":13220.17,"sma_120":16131.88},{"date":"2026-08-05","open":10770,"high":11130,"low":10530,"close":10760,"volume":367333,"rsi_14":56.41,"sma_20":9781.0,"sma_60":13070.0,"sma_120":15894.6},{"date":"2026-08-06","open":10570,"high":10870,"low":10220,"close":10740,"volume":298788,"rsi_14":56.21,"sma_20":9783.5,"sma_60":12931.17,"sma_120":15670.03},{"date":"2026-08-07","open":10850,"high":11270,"low":10450,"close":10860,"volume":293011,"rsi_14":64.76,"sma_20":9799.0,"sma_60":12818.33,"sma_120":15591.4},{"date":"2026-08-10","open":10870,"high":11860,"low":10720,"close":11780,"volume":482618,"rsi_14":71.48,"sma_20":9846.0,"sma_60":12716.33,"sma_120":15524.73},{"date":"2026-08-11","open":11600,"high":12100,"low":11320,"close":11640,"volume":357384,"rsi_14":70.4,"sma_20":9932.5,"sma_60":12601.83,"sma_120":15459.83},{"date":"2026-08-12","open":11270,"high":11410,"low":10610,"close":10740,"volume":459762,"rsi_14":57.21,"sma_20":9992.0,"sma_60":12476.0,"sma_120":15387.62},{"date":"2026-08-13","open":10710,"high":10890,"low":10320,"close":10520,"volume":376483,"rsi_14":60.1,"sma_20":10016.0,"sma_60":12351.33,"sma_120":15315.13},{"date":"2026-08-14","open":10480,"high":10740,"low":10300,"close":10560,"volume":230140,"rsi_14":58.35,"sma_20":10042.0,"sma_60":12233.0,"sma_120":15237.33},{"date":"2026-08-18","open":10480,"high":10570,"low":9600,"close":9690,"volume":393259,"rsi_14":54.25,"sma_20":10058.5,"sma_60":12112.17,"sma_120":15149.73},{"date":"2026-08-19","open":9400,"high":9470,"low":9010,"close":9020,"volume":444321,"rsi_14":50.15,"sma_20":10047.0,"sma_60":11986.67,"sma_120":15058.49},{"date":"2026-08-20","open":9470,"high":9850,"low":9200,"close":9710,"volume":506687,"rsi_14":58.71,"sma_20":10072.5,"sma_60":11841.33,"sma_120":14973.79},{"date":"2026-08-21","open":9380,"high":9540,"low":8940,"close":9210,"volume":403937,"rsi_14":49.7,"sma_20":10041.0,"sma_60":11696.5,"sma_120":14890.78},{"date":"2026-08-24","open":9230,"high":9490,"low":9120,"close":9260,"volume":295070,"rsi_14":44.01,"sma_20":10038.0,"sma_60":11564.5,"sma_120":14808.98},{"date":"2026-08-25","open":9080,"high":9190,"low":8740,"close":9180,"volume":377715,"rsi_14":34.99,"sma_20":10016.5,"sma_60":11439.83,"sma_120":14726.5},{"date":"2026-08-26","open":9130,"high":9280,"low":9000,"close":9170,"volume":248714,"rsi_14":34.8,"sma_20":10016.5,"sma_60":11313.33,"sma_120":14651.75},{"date":"2026-08-27","open":9180,"high":9340,"low":8990,"close":9050,"volume":328615,"rsi_14":34.15,"sma_20":10019.0,"sma_60":11197.5,"sma_120":14597.48},{"date":"2026-08-28","open":9060,"high":9320,"low":9010,"close":9230,"volume":265202,"rsi_14":34.88,"sma_20":10054.5,"sma_60":11100.33,"sma_120":14533.39},{"date":"2026-08-31","open":9070,"high":9150,"low":8810,"close":9090,"volume":1905505,"rsi_14":20.82,"sma_20":10046.5,"sma_60":10997.83,"sma_120":14468.13},{"date":"2026-09-01","open":9000,"high":9200,"low":9000,"close":9090,"volume":197736,"rsi_14":21.48,"sma_20":10002.5,"sma_60":10904.33,"sma_120":14405.41},{"date":"2026-09-02","open":8980,"high":8980,"low":8610,"close":8640,"volume":323224,"rsi_14":23.88,"sma_20":9897.0,"sma_60":10807.17,"sma_120":14335.62},{"date":"2026-09-03","open":8780,"high":8900,"low":8470,"close":8560,"volume":251089,"rsi_14":24.74,"sma_20":9787.0,"sma_60":10706.0,"sma_120":14265.94},{"date":"2026-09-04","open":8650,"high":9210,"low":8590,"close":9000,"volume":246940,"rsi_14":31.78,"sma_20":9700.0,"sma_60":10597.17,"sma_120":14189.39},{"date":"2026-09-07","open":9140,"high":9140,"low":8830,"close":8870,"volume":208410,"rsi_14":38.42,"sma_20":9600.5,"sma_60":10476.33,"sma_120":14117.61},{"date":"2026-09-08","open":8890,"high":8970,"low":8700,"close":8700,"volume":229014,"rsi_14":44.74,"sma_20":9446.5,"sma_60":10375.33,"sma_120":14041.48},{"date":"2026-09-09","open":8660,"high":8780,"low":8610,"close":8630,"volume":241263,"rsi_14":27.69,"sma_20":9296.0,"sma_60":10277.5,"sma_120":13963.02},{"date":"2026-09-10","open":8510,"high":8600,"low":8200,"close":8480,"volume":526402,"rsi_14":32.37,"sma_20":9183.0,"sma_60":10177.67,"sma_120":13875.17},{"date":"2026-09-11","open":8250,"high":8710,"low":8240,"close":8490,"volume":365846,"rsi_14":31.03,"sma_20":9081.5,"sma_60":10074.0,"sma_120":13783.64},{"date":"2026-09-14","open":8320,"high":8740,"low":8180,"close":8470,"volume":314598,"rsi_14":31.98,"sma_20":8977.0,"sma_60":9988.33,"sma_120":13702.38},{"date":"2026-09-15","open":8560,"high":8660,"low":8440,"close":8560,"volume":241241,"rsi_14":35.12,"sma_20":8920.5,"sma_60":9917.17,"sma_120":13629.17},{"date":"2026-09-16","open":8480,"high":8480,"low":8180,"close":8250,"volume":235387,"rsi_14":32.14,"sma_20":8882.0,"sma_60":9849.5,"sma_120":13552.97},{"date":"2026-09-17","open":8250,"high":8370,"low":8210,"close":8290,"volume":255109,"rsi_14":27.62,"sma_20":8811.0,"sma_60":9796.33,"sma_120":13475.62},{"date":"2026-09-18","open":9290,"high":9350,"low":8720,"close":8770,"volume":1314991,"rsi_14":43.44,"sma_20":8789.0,"sma_60":9756.83,"sma_120":13404.38},{"date":"2026-09-21","open":9860,"high":10570,"low":9320,"close":10240,"volume":2300527,"rsi_14":64.71,"sma_20":8838.0,"sma_60":9750.17,"sma_120":13345.38},{"date":"2026-09-22","open":10040,"high":10040,"low":9480,"close":9590,"volume":854510,"rsi_14":61.56,"sma_20":8858.5,"sma_60":9745.33,"sma_120":13283.04},{"date":"2026-09-23","open":9850,"high":10080,"low":9750,"close":9870,"volume":710617,"rsi_14":65.2,"sma_20":8893.5,"sma_60":9709.33,"sma_120":13229.09},{"date":"2026-09-28","open":11360,"high":12490,"low":11050,"close":11230,"volume":4821459,"rsi_14":71.32,"sma_20":9002.5,"sma_60":9705.83,"sma_120":13175.42},{"date":"2026-09-29","open":11570,"high":12000,"low":11100,"close":11820,"volume":1529049,"rsi_14":75.92,"sma_20":9132.0,"sma_60":9716.67,"sma_120":13135.63},{"date":"2026-09-30","open":11610,"high":11610,"low":10750,"close":10800,"volume":1133787,"rsi_14":66.06,"sma_20":9217.5,"sma_60":9711.5,"sma_120":13089.43},{"date":"2026-10-01","open":10740,"high":11140,"low":10450,"close":11130,"volume":719159,"rsi_14":68.38,"sma_20":9319.5,"sma_60":9712.33,"sma_120":13049.52},{"date":"2026-10-02","open":10930,"high":11040,"low":10520,"close":10570,"volume":563147,"rsi_14":64.49,"sma_20":9416.0,"sma_60":9703.17,"sma_120":13004.33},{"date":"2026-10-06","open":10560,"high":11160,"low":10560,"close":11150,"volume":660177,"rsi_14":67.1,"sma_20":9545.5,"sma_60":9704.5,"sma_120":12955.83},{"date":"2026-10-07","open":11090,"high":11390,"low":10990,"close":11160,"volume":569886,"rsi_14":67.31,"sma_20":9653.5,"sma_60":9712.33,"sma_120":12905.12},{"date":"2026-10-08","open":11210,"high":11560,"low":10650,"close":11300,"volume":995250,"rsi_14":67.52,"sma_20":9775.0,"sma_60":9724.83,"sma_120":12844.52},{"date":"2026-10-12","open":11530,"high":11890,"low":10930,"close":11010,"volume":834090,"rsi_14":67.69,"sma_20":9890.5,"sma_60":9727.67,"sma_120":12786.92},{"date":"2026-10-13","open":10670,"high":11500,"low":10150,"close":11480,"volume":907507,"rsi_14":69.38,"sma_20":10033.0,"sma_60":9753.83,"sma_120":12728.45},{"date":"2026-10-14","open":11440,"high":11950,"low":10820,"close":11940,"volume":1310758,"rsi_14":69.31,"sma_20":10206.0,"sma_60":9793.67,"sma_120":12665.67},{"date":"2026-10-15","open":11350,"high":11940,"low":10620,"close":10730,"volume":888578,"rsi_14":53.08,"sma_20":10318.0,"sma_60":9805.17,"sma_120":12592.82},{"date":"2026-10-16","open":11110,"high":12100,"low":10800,"close":12050,"volume":1183435,"rsi_14":64.27,"sma_20":10497.0,"sma_60":9838.67,"sma_120":12537.84},{"date":"2026-10-19","open":11700,"high":13130,"low":11560,"close":12900,"volume":1574437,"rsi_14":66.49,"sma_20":10714.0,"sma_60":9897.67,"sma_120":12494.54},{"date":"2026-10-20","open":12810,"high":13310,"low":12320,"close":12780,"volume":894258,"rsi_14":59.75,"sma_20":10940.5,"sma_60":9956.5,"sma_120":12448.36},{"date":"2026-10-21","open":12850,"high":12930,"low":11500,"close":11670,"volume":1120679,"rsi_14":49.11,"sma_20":11109.5,"sma_60":9997.67,"sma_120":12395.64},{"date":"2026-10-22","open":11490,"high":11560,"low":10880,"close":11040,"volume":591273,"rsi_14":51.49,"sma_20":11223.0,"sma_60":10017.67,"sma_120":12338.51},{"date":"2026-10-23","open":10930,"high":11500,"low":10700,"close":11240,"volume":525621,"rsi_14":50.69,"sma_20":11273.0,"sma_60":10049.67,"sma_120":12280.12},{"date":"2026-10-26","open":12450,"high":14690,"low":12150,"close":14690,"volume":4183481,"rsi_14":69.0,"sma_20":11528.0,"sma_60":10134.33,"sma_120":12243.18},{"date":"2026-10-27","open":14490,"high":15800,"low":14260,"close":15070,"volume":6185216,"rsi_14":68.42,"sma_20":11788.0,"sma_60":10232.67,"sma_120":12208.37},{"date":"2026-10-28","open":14730,"high":15050,"low":13820,"close":14760,"volume":2227848,"rsi_14":66.45,"sma_20":11964.5,"sma_60":10328.67,"sma_120":12159.5},{"date":"2026-10-29","open":15450,"high":16290,"low":14040,"close":15130,"volume":4517486,"rsi_14":67.14,"sma_20":12130.0,"sma_60":10438.83,"sma_120":12112.67},{"date":"2026-10-30","open":14980,"high":16150,"low":14610,"close":15400,"volume":4108233,"rsi_14":69.69,"sma_20":12360.0,"sma_60":10541.33,"sma_120":12067.67},{"date":"2026-11-02","open":15270,"high":16050,"low":14665,"close":16000,"volume":1612960,"rsi_14":70.04,"sma_20":12603.5,"sma_60":10641.83,"sma_120":12015.17},{"date":"2026-11-03","open":15570,"high":15900,"low":14520,"close":15220,"volume":2061758,"rsi_14":64.14,"sma_20":12836.0,"sma_60":10716.33,"sma_120":11968.25},{"date":"2026-11-04","open":14870,"high":15540,"low":13840,"close":14330,"volume":1771025,"rsi_14":65.96,"sma_20":12995.0,"sma_60":10775.83,"sma_120":11922.92},{"date":"2026-11-05","open":14700,"high":15730,"low":14340,"close":14710,"volume":2402609,"rsi_14":62.86,"sma_20":13172.5,"sma_60":10842.0,"sma_120":11886.58},{"date":"2026-11-06","open":13280,"high":16050,"low":13150,"close":15470,"volume":3589373,"rsi_14":62.54,"sma_20":13381.0,"sma_60":10918.83,"sma_120":11868.58}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"price_as_of":"2026-11-06","fundamentals":{"eps":-748.67,"pbr":3.47,"per":null,"roa":-4.32,"roe":-7.1,"grade":"D","comment":"ROE -7.10%","revenue":91818198656.0,"analysis":"ROE -7.1%입니다. 시가총액 1.15조. 매출 918.18억. 영업이익 -701.55억.","eps_basis":"TTM","debt_ratio":0.6441563022090411,"market_cap":1151898938190,"net_income":-55688406657.0,"total_debt":213629039087.0,"ttm_window":"2025Q3~2026Q2","gross_margin":null,"total_assets":545270658294.0,"total_equity":331641619207.0,"profit_margin":-60.65,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-70154946378.0,"operating_margin":-76.41,"operating_income_basis":"TTM"},"price_source":"realtime","risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도"],"backtest_top3":[],"current_price":15470.0,"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":"2022-07-21","close":8744.4307},{"date":"2022-07-22","close":8831.874},{"date":"2022-07-25","close":8176.042},{"date":"2022-07-26","close":8033.9453},{"date":"2022-07-27","close":8547.6807},{"date":"2022-07-28","close":8733.5},{"date":"2022-07-29","close":8329.0693},{"date":"2022-08-01","close":8514.8887},{"date":"2022-08-02","close":9913.998},{"date":"2022-08-03","close":9509.5674},{"date":"2022-08-04","close":9148.8604},{"date":"2022-08-05","close":9094.207},{"date":"2022-08-08","close":9203.5127},{"date":"2022-08-09","close":9148.8604},{"date":"2022-08-10","close":9116.0684},{"date":"2022-08-11","close":8941.1797},{"date":"2022-08-12","close":8689.7773},{"date":"2022-08-16","close":8525.8193},{"date":"2022-08-17","close":8689.7773},{"date":"2022-08-18","close":8591.4023},{"date":"2022-08-19","close":8919.3184},{"date":"2022-08-22","close":8176.042},{"date":"2022-08-23","close":8186.9727},{"date":"2022-08-24","close":8536.75},{"date":"2022-08-25","close":8744.4307},{"date":"2022-08-26","close":8525.8193},{"date":"2022-08-29","close":7782.543},{"date":"2022-08-30","close":8033.9453},{"date":"2022-08-31","close":8263.4863},{"date":"2022-09-01","close":8197.9033},{"date":"2022-09-02","close":7924.6396},{"date":"2022-09-05","close":7279.7383},{"date":"2022-09-06","close":7312.5298},{"date":"2022-09-07","close":6776.9336},{"date":"2022-09-08","close":7181.3633},{"date":"2022-09-13","close":7115.7803},{"date":"2022-09-14","close":6831.5859},{"date":"2022-09-15","close":6929.9609},{"date":"2022-09-16","close":6569.2529},{"date":"2022-09-19","close":6405.2949},{"date":"2022-09-20","close":6372.5034},{"date":"2022-09-21","close":6241.3369},{"date":"2022-09-22","close":6219.4761},{"date":"2022-09-23","close":5924.3516},{"date":"2022-09-26","close":5519.9214},{"date":"2022-09-27","close":5530.8521},{"date":"2022-09-28","close":5202.936},{"date":"2022-09-29","close":5345.0327},{"date":"2022-09-30","close":5224.7969},{"date":"2022-10-04","close":5421.5469},{"date":"2022-10-05","close":4962.4644},{"date":"2022-10-06","close":5235.7275},{"date":"2022-10-07","close":4896.8809},{"date":"2022-10-11","close":4339.4233},{"date":"2022-10-12","close":4536.1733},{"date":"2022-10-13","close":4251.979},{"date":"2022-10-14","close":4415.937},{"date":"2022-10-17","close":4481.5205},{"date":"2022-10-18","close":4558.0342},{"date":"2022-10-19","close":4525.2427},{"date":"2022-10-20","close":4437.7983},{"date":"2022-10-21","close":4372.2153},{"date":"2022-10-24","close":4765.7144},{"date":"2022-10-25","close":4809.4365},{"date":"2022-10-26","close":4579.8955},{"date":"2022-10-27","close":4656.4092},{"date":"2022-10-28","close":5246.6582},{"date":"2022-10-31","close":5312.2412},{"date":"2022-11-01","close":5399.6855},{"date":"2022-11-02","close":5552.7134},{"date":"2022-11-03","close":5126.4224},{"date":"2022-11-04","close":5159.2139},{"date":"2022-11-07","close":5170.1445},{"date":"2022-11-08","close":5312.2412},{"date":"2022-11-09","close":5235.7275},{"date":"2022-11-10","close":5093.6304},{"date":"2022-11-11","close":5377.8247},{"date":"2022-11-14","close":5793.1851},{"date":"2022-11-15","close":5793.1851},{"date":"2022-11-16","close":5825.9766},{"date":"2022-11-17","close":5924.3516},{"date":"2022-11-18","close":5825.9766},{"date":"2022-11-21","close":5749.4629},{"date":"2022-11-22","close":5738.5322},{"date":"2022-11-23","close":6055.5181},{"date":"2022-11-24","close":6449.0171},{"date":"2022-11-25","close":6438.0869},{"date":"2022-11-28","close":6350.6426},{"date":"2022-11-29","close":6252.2676},{"date":"2022-11-30","close":6350.6426},{"date":"2022-12-01","close":6306.9204},{"date":"2022-12-02","close":6405.2949},{"date":"2022-12-05","close":6142.9624},{"date":"2022-12-06","close":6142.9624},{"date":"2022-12-07","close":5946.2124},{"date":"2022-12-08","close":5716.6714},{"date":"2022-12-09","close":5727.6016},{"date":"2022-12-12","close":5738.5322},{"date":"2022-12-13","close":5465.269},{"date":"2022-12-14","close":6099.2402},{"date":"2022-12-15","close":6274.1284},{"date":"2022-12-16","close":6044.5874},{"date":"2022-12-19","close":6361.5728},{"date":"2022-12-20","close":6077.3789},{"date":"2022-12-21","close":6153.8926},{"date":"2022-12-22","close":6164.8232},{"date":"2022-12-23","close":5891.5601},{"date":"2022-12-26","close":5891.5601},{"date":"2022-12-27","close":6121.1011},{"date":"2022-12-28","close":6416.2256},{"date":"2022-12-29","close":6514.6006},{"date":"2023-01-02","close":6306.9204},{"date":"2023-01-03","close":7126.7104},{"date":"2023-01-04","close":7137.6411},{"date":"2023-01-05","close":6875.3081},{"date":"2023-01-06","close":7126.7104},{"date":"2023-01-09","close":6853.4473},{"date":"2023-01-10","close":6809.7251},{"date":"2023-01-11","close":7104.8496},{"date":"2023-01-12","close":7082.9883},{"date":"2023-01-13","close":7061.1274},{"date":"2023-01-16","close":7574.8628},{"date":"2023-01-17","close":7476.4878},{"date":"2023-01-18","close":7946.501},{"date":"2023-01-19","close":7979.2925},{"date":"2023-01-20","close":8088.5981},{"date":"2023-01-25","close":8678.8467},{"date":"2023-01-26","close":8558.6113},{"date":"2023-01-27","close":8558.6113},{"date":"2023-01-30","close":8722.5693},{"date":"2023-01-31","close":8667.916},{"date":"2023-02-01","close":8919.3184},{"date":"2023-02-02","close":8919.3184},{"date":"2023-02-03","close":8307.209},{"date":"2023-02-06","close":8307.209},{"date":"2023-02-07","close":8449.3057},{"date":"2023-02-08","close":8864.666},{"date":"2023-02-09","close":9367.4707},{"date":"2023-02-10","close":9367.4707},{"date":"2023-02-13","close":8941.1797},{"date":"2023-02-14","close":9028.624},{"date":"2023-02-15","close":8766.291},{"date":"2023-02-16","close":8831.874},{"date":"2023-02-17","close":8427.4443},{"date":"2023-02-20","close":8471.167},{"date":"2023-02-21","close":8350.9307},{"date":"2023-02-22","close":8099.5283},{"date":"2023-02-23","close":9192.582},{"date":"2023-02-24","close":9826.5537},{"date":"2023-02-27","close":10067.0254},{"date":"2023-02-28","close":10274.7051},{"date":"2023-03-02","close":9542.3594},{"date":"2023-03-03","close":9629.8037},{"date":"2023-03-06","close":9859.3447},{"date":"2023-03-07","close":10362.1494},{"date":"2023-03-08","close":9728.1787},{"date":"2023-03-09","close":9575.1514},{"date":"2023-03-10","close":9137.9297},{"date":"2023-03-13","close":8952.1104},{"date":"2023-03-14","close":8427.4443},{"date":"2023-03-15","close":8777.2217},{"date":"2023-03-16","close":9006.7627},{"date":"2023-03-17","close":9203.5127},{"date":"2023-03-20","close":9684.4561},{"date":"2023-03-21","close":9345.6094},{"date":"2023-03-22","close":9192.582},{"date":"2023-03-23","close":9017.6934},{"date":"2023-03-24","close":9181.6514},{"date":"2023-03-27","close":8831.874},{"date":"2023-03-28","close":8722.5693},{"date":"2023-03-29","close":8820.9443},{"date":"2023-03-30","close":8722.5693},{"date":"2023-03-31","close":8176.042},{"date":"2023-04-03","close":8121.3896},{"date":"2023-04-04","close":9443.9844},{"date":"2023-04-05","close":10810.3018},{"date":"2023-04-06","close":11520.7871},{"date":"2023-04-07","close":11498.9258},{"date":"2023-04-10","close":11936.1475},{"date":"2023-04-11","close":12504.5352},{"date":"2023-04-12","close":13750.6162},{"date":"2023-04-13","close":12788.7295},{"date":"2023-04-14","close":13641.3115},{"date":"2023-04-17","close":13422.7002},{"date":"2023-04-18","close":13051.0625},{"date":"2023-04-19","close":12570.1182},{"date":"2023-04-20","close":11651.9531},{"date":"2023-04-21","close":11673.8145},{"date":"2023-04-24","close":11914.2861},{"date":"2023-04-25","close":11433.3428},{"date":"2023-04-26","close":10974.2598},{"date":"2023-04-27","close":11017.9824},{"date":"2023-04-28","close":11542.6475},{"date":"2023-05-02","close":13116.6455},{"date":"2023-05-03","close":13116.6455},{"date":"2023-05-04","close":12504.5352},{"date":"2023-05-08","close":13072.9229},{"date":"2023-05-09","close":12635.7012},{"date":"2023-05-10","close":13488.2832},{"date":"2023-05-11","close":15018.5586},{"date":"2023-05-12","close":15259.0303},{"date":"2023-05-15","close":15018.5586},{"date":"2023-05-16","close":15936.7236},{"date":"2023-05-17","close":15914.8633},{"date":"2023-05-18","close":14931.1143},{"date":"2023-05-19","close":15040.4199},{"date":"2023-05-22","close":15018.5586},{"date":"2023-05-23","close":15674.3906},{"date":"2023-05-24","close":17401.416},{"date":"2023-05-25","close":17576.3047},{"date":"2023-05-26","close":17488.8613},{"date":"2023-05-30","close":18035.3867},{"date":"2023-05-31","close":18319.582},{"date":"2023-06-01","close":20112.1895},{"date":"2023-06-02","close":21248.9648},{"date":"2023-06-05","close":21511.2988},{"date":"2023-06-07","close":24746.7383},{"date":"2023-06-08","close":23063.4355},{"date":"2023-06-09","close":23959.7383},{"date":"2023-06-12","close":22538.7695},{"date":"2023-06-13","close":22079.6855},{"date":"2023-06-14","close":21533.1602},{"date":"2023-06-15","close":22145.2695},{"date":"2023-06-16","close":21773.6309},{"date":"2023-06-19","close":21992.2422},{"date":"2023-06-20","close":28572.4258},{"date":"2023-06-21","close":29731.0625},{"date":"2023-06-22","close":30561.7832},{"date":"2023-06-23","close":31086.4492},{"date":"2023-06-26","close":37688.4922},{"date":"2023-06-27","close":39065.7422},{"date":"2023-06-28","close":36857.7734},{"date":"2023-06-29","close":36835.9141},{"date":"2023-06-30","close":31982.7539},{"date":"2023-07-03","close":32529.2793},{"date":"2023-07-04","close":36726.6055},{"date":"2023-07-05","close":41317.4336},{"date":"2023-07-06","close":38300.6055},{"date":"2023-07-07","close":40027.6289},{"date":"2023-07-10","close":38256.8828},{"date":"2023-07-11","close":38890.8516},{"date":"2023-07-12","close":40027.6289},{"date":"2023-07-13","close":42607.2344},{"date":"2023-07-14","close":39568.5469},{"date":"2023-07-17","close":38672.2422},{"date":"2023-07-18","close":38650.3828},{"date":"2023-07-19","close":39022.0195},{"date":"2023-07-20","close":40224.3789},{"date":"2023-07-21","close":37163.8281},{"date":"2023-07-24","close":35852.1641},{"date":"2023-07-25","close":37710.3555},{"date":"2023-07-26","close":36464.2734},{"date":"2023-07-27","close":34824.6914},{"date":"2023-07-28","close":37382.4375},{"date":"2023-07-31","close":37732.2148},{"date":"2023-08-01","close":39612.2695},{"date":"2023-08-02","close":37229.4102},{"date":"2023-08-03","close":36945.2188},{"date":"2023-08-04","close":37928.9648},{"date":"2023-08-07","close":35852.1641},{"date":"2023-08-08","close":36748.4688},{"date":"2023-08-09","close":37360.5781},{"date":"2023-08-10","close":36486.1367},{"date":"2023-08-11","close":36879.6328},{"date":"2023-08-14","close":35458.6641},{"date":"2023-08-16","close":31829.7266},{"date":"2023-08-17","close":33447.4453},{"date":"2023-08-18","close":33425.5859},{"date":"2023-08-21","close":32682.3086},{"date":"2023-08-22","close":32682.3086},{"date":"2023-08-23","close":31698.5586},{"date":"2023-08-24","close":34015.832},{"date":"2023-08-25","close":34037.6953},{"date":"2023-08-28","close":35699.1367},{"date":"2023-08-29","close":37469.8828},{"date":"2023-08-30","close":38016.4102},{"date":"2023-08-31","close":37710.3555},{"date":"2023-09-01","close":36573.5781},{"date":"2023-09-04","close":38868.9922},{"date":"2023-09-05","close":50499.0859},{"date":"2023-09-06","close":51264.2227},{"date":"2023-09-07","close":54106.1602},{"date":"2023-09-08","close":54434.0781},{"date":"2023-09-11","close":56073.6602},{"date":"2023-09-12","close":49296.7266},{"date":"2023-09-13","close":50499.0859},{"date":"2023-09-14","close":49843.2539},{"date":"2023-09-15","close":48859.5039},{"date":"2023-09-18","close":49843.2539},{"date":"2023-09-19","close":53231.7188},{"date":"2023-09-20","close":46782.7031},{"date":"2023-09-21","close":46892.0078},{"date":"2023-09-22","close":46989.582},{"date":"2023-09-25","close":42875.0703},{"date":"2023-09-26","close":42126.9805},{"date":"2023-09-27","close":41963.332},{"date":"2023-10-04","close":38924.207},{"date":"2023-10-05","close":37661.8008},{"date":"2023-10-06","close":37638.4219},{"date":"2023-10-10","close":35417.5195},{"date":"2023-10-11","close":37194.2422},{"date":"2023-10-12","close":37661.8008},{"date":"2023-10-13","close":36586.418},{"date":"2023-10-16","close":35744.8125},{"date":"2023-10-17","close":34833.0742},{"date":"2023-10-18","close":33453.7773},{"date":"2023-10-19","close":31373.1445},{"date":"2023-10-20","close":32027.7246},{"date":"2023-10-23","close":32074.4805},{"date":"2023-10-24","close":34762.9414},{"date":"2023-10-25","close":32682.3066},{"date":"2023-10-26","close":32962.8398},{"date":"2023-10-27","close":33500.5312},{"date":"2023-10-30","close":32027.7246},{"date":"2023-10-31","close":30484.7832},{"date":"2023-11-01","close":31092.6094},{"date":"2023-11-02","close":36516.2812},{"date":"2023-11-03","close":42220.4922},{"date":"2023-11-06","close":43366.0078},{"date":"2023-11-07","close":42033.4688},{"date":"2023-11-08","close":39859.3242},{"date":"2023-11-09","close":42173.7344},{"date":"2023-11-10","close":45166.1055},{"date":"2023-11-13","close":42734.8047},{"date":"2023-11-14","close":44043.9648},{"date":"2023-11-15","close":44371.2578},{"date":"2023-11-16","close":43155.6055},{"date":"2023-11-17","close":44090.7227},{"date":"2023-11-20","close":43482.8984},{"date":"2023-11-21","close":43716.6758},{"date":"2023-11-22","close":42220.4922},{"date":"2023-11-23","close":42220.4922},{"date":"2023-11-24","close":43529.6523},{"date":"2023-11-27","close":42126.9805},{"date":"2023-11-28","close":42828.3164},{"date":"2023-11-29","close":44371.2578},{"date":"2023-11-30","close":46662.293},{"date":"2023-12-01","close":45025.8398},{"date":"2023-12-04","close":40490.5273},{"date":"2023-12-05","close":36750.0625},{"date":"2023-12-06","close":37685.1758},{"date":"2023-12-07","close":35020.0977},{"date":"2023-12-08","close":37217.6211},{"date":"2023-12-11","close":39274.875},{"date":"2023-12-12","close":39041.0977},{"date":"2023-12-13","close":39695.6758},{"date":"2023-12-14","close":41986.7109},{"date":"2023-12-15","close":39929.457},{"date":"2023-12-18","close":41332.1289},{"date":"2023-12-19","close":40630.793},{"date":"2023-12-20","close":40209.9922},{"date":"2023-12-21","close":38900.8281},{"date":"2023-12-22","close":38526.7812},{"date":"2023-12-26","close":37217.6211},{"date":"2023-12-27","close":39228.1172},{"date":"2023-12-28","close":38293.0039},{"date":"2024-01-02","close":37124.1094},{"date":"2024-01-03","close":35861.6992},{"date":"2024-01-04","close":36048.7227},{"date":"2024-01-05","close":36422.7695},{"date":"2024-01-08","close":36890.3281},{"date":"2024-01-09","close":37357.8867},{"date":"2024-01-10","close":37825.4453},{"date":"2024-01-11","close":37124.1094},{"date":"2024-01-12","close":35908.457},{"date":"2024-01-15","close":35300.6328},{"date":"2024-01-16","close":35487.6562},{"date":"2024-01-17","close":32775.8164},{"date":"2024-01-18","close":31840.7012},{"date":"2024-01-19","close":31653.6797},{"date":"2024-01-22","close":32448.5273},{"date":"2024-01-23","close":35113.6094},{"date":"2024-01-24","close":33897.957},{"date":"2024-01-25","close":32308.2598},{"date":"2024-01-26","close":32729.0625},{"date":"2024-01-29","close":31700.4355},{"date":"2024-01-30","close":29502.9121},{"date":"2024-01-31","close":28661.3066},{"date":"2024-02-01","close":29502.9121},{"date":"2024-02-02","close":30204.248},{"date":"2024-02-05","close":29035.3535},{"date":"2024-02-06","close":26183.25},{"date":"2024-02-07","close":26417.0293},{"date":"2024-02-08","close":26463.7852},{"date":"2024-02-13","close":27726.1914},{"date":"2024-02-14","close":27258.6328},{"date":"2024-02-15","close":27445.6562},{"date":"2024-02-16","close":28848.3301},{"date":"2024-02-19","close":29689.9355},{"date":"2024-02-20","close":30858.8301},{"date":"2024-02-21","close":29876.959},{"date":"2024-02-22","close":31513.4121},{"date":"2024-02-23","close":31513.4121},{"date":"2024-02-26","close":31139.3652},{"date":"2024-02-27","close":28895.0859},{"date":"2024-02-28","close":29082.1094},{"date":"2024-02-29","close":28427.5293},{"date":"2024-03-04","close":28427.5293},{"date":"2024-03-05","close":27772.9473},{"date":"2024-03-06","close":28006.7266},{"date":"2024-03-07","close":30391.2715},{"date":"2024-03-08","close":30204.248},{"date":"2024-03-11","close":29502.9121},{"date":"2024-03-12","close":30157.4922},{"date":"2024-03-13","close":30017.2266},{"date":"2024-03-14","close":29736.6914},{"date":"2024-03-15","close":30157.4922},{"date":"2024-03-18","close":29830.2031},{"date":"2024-03-19","close":29970.4707},{"date":"2024-03-20","close":29175.6211},{"date":"2024-03-21","close":29128.8652},{"date":"2024-03-22","close":29035.3535},{"date":"2024-03-25","close":28193.75},{"date":"2024-03-26","close":28193.75},{"date":"2024-03-27","close":27819.7031},{"date":"2024-03-28","close":27445.6562},{"date":"2024-03-29","close":27585.9238},{"date":"2024-04-01","close":28474.2852},{"date":"2024-04-02","close":27726.1914},{"date":"2024-04-03","close":26931.3418},{"date":"2024-04-04","close":26370.2734},{"date":"2024-04-05","close":26557.2969},{"date":"2024-04-08","close":26136.4941},{"date":"2024-04-09","close":25528.668},{"date":"2024-04-11","close":25294.8887},{"date":"2024-04-12","close":25622.1797},{"date":"2024-04-15","close":24967.5996},{"date":"2024-04-16","close":24079.2383},{"date":"2024-04-17","close":23471.4141},{"date":"2024-04-18","close":23705.1914},{"date":"2024-04-19","close":22910.3438},{"date":"2024-04-22","close":25107.8672},{"date":"2024-04-23","close":24687.0645},{"date":"2024-04-24","close":25154.623},{"date":"2024-04-25","close":25107.8672},{"date":"2024-04-26","close":24453.2852},{"date":"2024-04-29","close":25435.1562},{"date":"2024-04-30","close":26417.0293},{"date":"2024-05-02","close":26276.7617},{"date":"2024-05-03","close":26557.2969},{"date":"2024-05-07","close":26510.541},{"date":"2024-05-08","close":26650.8086},{"date":"2024-05-09","close":26323.5176},{"date":"2024-05-10","close":26089.7383},{"date":"2024-05-13","close":25528.668},{"date":"2024-05-14","close":25855.959},{"date":"2024-05-16","close":25481.9121},{"date":"2024-05-17","close":25575.4238},{"date":"2024-05-20","close":25435.1562},{"date":"2024-05-21","close":25107.8672},{"date":"2024-05-22","close":26604.0527},{"date":"2024-05-23","close":26884.5859},{"date":"2024-05-24","close":26604.0527},{"date":"2024-05-27","close":25622.1797},{"date":"2024-05-28","close":24733.8203},{"date":"2024-05-29","close":23798.7031},{"date":"2024-05-30","close":23892.2148},{"date":"2024-05-31","close":25715.6914},{"date":"2024-06-03","close":25809.2031},{"date":"2024-06-04","close":25481.9121},{"date":"2024-06-05","close":25201.3789},{"date":"2024-06-07","close":24593.5527},{"date":"2024-06-10","close":24079.2383},{"date":"2024-06-11","close":24079.2383},{"date":"2024-06-12","close":24079.2383},{"date":"2024-06-13","close":23751.9473},{"date":"2024-06-14","close":23564.9258},{"date":"2024-06-17","close":23190.8789},{"date":"2024-06-18","close":22933.7207},{"date":"2024-06-19","close":22396.0293},{"date":"2024-06-20","close":22279.1406},{"date":"2024-06-21","close":21647.9375},{"date":"2024-06-24","close":21040.1113},{"date":"2024-06-25","close":21110.2461},{"date":"2024-06-26","close":22396.0293},{"date":"2024-06-27","close":21741.4492},{"date":"2024-06-28","close":21858.3379},{"date":"2024-07-01","close":22559.6758},{"date":"2024-07-02","close":21881.7168},{"date":"2024-07-03","close":21554.4258},{"date":"2024-07-04","close":21601.1816},{"date":"2024-07-05","close":21694.6934},{"date":"2024-07-08","close":22325.8965},{"date":"2024-07-09","close":22396.0293},{"date":"2024-07-10","close":21694.6934},{"date":"2024-07-11","close":21460.9141},{"date":"2024-07-12","close":22489.541},{"date":"2024-07-15","close":22676.5645},{"date":"2024-07-16","close":21834.9609},{"date":"2024-07-17","close":21858.3379},{"date":"2024-07-18","close":21577.8027},{"date":"2024-07-19","close":21951.8496},{"date":"2024-07-22","close":21344.0234},{"date":"2024-07-23","close":22045.3613},{"date":"2024-07-24","close":21460.9141},{"date":"2024-07-25","close":20058.2402},{"date":"2024-07-26","close":18749.0762},{"date":"2024-07-29","close":19076.3672},{"date":"2024-07-30","close":18959.4785},{"date":"2024-07-31","close":18281.5195},{"date":"2024-08-01","close":18398.4082},{"date":"2024-08-02","close":17439.9141},{"date":"2024-08-05","close":14961.8574},{"date":"2024-08-06","close":15733.3281},{"date":"2024-08-07","close":15452.793},{"date":"2024-08-08","close":15476.1709},{"date":"2024-08-09","close":15709.9502},{"date":"2024-08-12","close":17463.293},{"date":"2024-08-13","close":16551.5547},{"date":"2024-08-14","close":16902.2227},{"date":"2024-08-16","close":17136.002},{"date":"2024-08-19","close":17720.4492},{"date":"2024-08-20","close":19590.6816},{"date":"2024-08-21","close":20081.6172},{"date":"2024-08-22","close":22045.3613},{"date":"2024-08-23","close":21601.1816},{"date":"2024-08-26","close":22606.4316},{"date":"2024-08-27","close":20362.1523},{"date":"2024-08-28","close":19917.9727},{"date":"2024-08-29","close":20034.8613},{"date":"2024-08-30","close":20362.1523},{"date":"2024-09-02","close":19660.8145},{"date":"2024-09-03","close":19052.9902},{"date":"2024-09-04","close":17767.2051},{"date":"2024-09-05","close":17580.1816},{"date":"2024-09-06","close":16761.9551},{"date":"2024-09-09","close":16878.8457},{"date":"2024-09-10","close":19520.5488},{"date":"2024-09-11","close":19964.7285},{"date":"2024-09-12","close":20011.4844},{"date":"2024-09-13","close":19286.7695},{"date":"2024-09-19","close":19614.0586},{"date":"2024-09-20","close":20525.7969},{"date":"2024-09-23","close":20338.7734},{"date":"2024-09-24","close":20549.1758},{"date":"2024-09-25","close":20479.041},{"date":"2024-09-26","close":20619.3086},{"date":"2024-09-27","close":19754.3262},{"date":"2024-09-30","close":20104.9961},{"date":"2024-10-02","close":20408.9082},{"date":"2024-10-04","close":20104.9961},{"date":"2024-10-07","close":19684.1934},{"date":"2024-10-08","close":19240.0137},{"date":"2024-10-10","close":19076.3672},{"date":"2024-10-11","close":18912.7227},{"date":"2024-10-14","close":18912.7227},{"date":"2024-10-15","close":19076.3672},{"date":"2024-10-16","close":18889.3438},{"date":"2024-10-17","close":18936.0996},{"date":"2024-10-18","close":18117.873},{"date":"2024-10-21","close":18842.5879},{"date":"2024-10-22","close":18117.873},{"date":"2024-10-23","close":18515.2988},{"date":"2024-10-24","close":17790.584},{"date":"2024-10-25","close":17650.3164},{"date":"2024-10-28","close":17743.8281},{"date":"2024-10-29","close":17977.6055},{"date":"2024-10-30","close":18234.7637},{"date":"2024-10-31","close":18585.4316},{"date":"2024-11-01","close":18889.3438},{"date":"2024-11-04","close":18912.7227},{"date":"2024-11-05","close":19076.3672},{"date":"2024-11-06","close":18725.6992},{"date":"2024-11-07","close":18234.7637},{"date":"2024-11-08","close":18608.8105},{"date":"2024-11-11","close":18772.4551},{"date":"2024-11-12","close":19543.9258},{"date":"2024-11-13","close":18889.3438},{"date":"2024-11-14","close":20151.752},{"date":"2024-11-15","close":22536.2969},{"date":"2024-11-18","close":28661.3066},{"date":"2024-11-19","close":30110.7363},{"date":"2024-11-20","close":30157.4922},{"date":"2024-11-21","close":25668.9355},{"date":"2024-11-22","close":25715.6914},{"date":"2024-11-25","close":31560.168},{"date":"2024-11-26","close":32495.2832},{"date":"2024-11-27","close":32729.0625},{"date":"2024-11-28","close":31326.3887},{"date":"2024-11-29","close":31793.9453},{"date":"2024-12-02","close":30157.4922},{"date":"2024-12-03","close":29269.1328},{"date":"2024-12-04","close":28240.5059},{"date":"2024-12-05","close":28988.5977},{"date":"2024-12-06","close":30063.9824},{"date":"2024-12-09","close":30531.5391},{"date":"2024-12-10","close":36469.5273},{"date":"2024-12-11","close":35160.3633},{"date":"2024-12-12","close":34833.0742},{"date":"2024-12-13","close":36095.4805},{"date":"2024-12-16","close":38713.8047},{"date":"2024-12-17","close":39181.3633},{"date":"2024-12-18","close":35160.3633},{"date":"2024-12-19","close":33383.6445},{"date":"2024-12-20","close":29409.4004},{"date":"2024-12-23","close":29082.1094},{"date":"2024-12-24","close":29315.8887},{"date":"2024-12-26","close":29502.9121},{"date":"2024-12-27","close":28614.5508},{"date":"2024-12-30","close":29830.2031},{"date":"2025-01-02","close":30671.8066},{"date":"2025-01-03","close":30999.0977},{"date":"2025-01-06","close":31653.6797},{"date":"2025-01-07","close":32355.0156},{"date":"2025-01-08","close":31466.6562},{"date":"2025-01-09","close":32355.0156},{"date":"2025-01-10","close":30999.0977},{"date":"2025-01-13","close":30157.4922},{"date":"2025-01-14","close":29970.4707},{"date":"2025-01-15","close":29643.1797},{"date":"2025-01-16","close":30157.4922},{"date":"2025-01-17","close":28521.0391},{"date":"2025-01-20","close":29175.6211},{"date":"2025-01-21","close":30999.0977},{"date":"2025-01-22","close":30905.5859},{"date":"2025-01-23","close":32916.0859},{"date":"2025-01-24","close":33383.6445},{"date":"2025-01-31","close":31934.2129},{"date":"2025-02-03","close":30063.9824},{"date":"2025-02-04","close":32588.7949},{"date":"2025-02-05","close":33149.8633},{"date":"2025-02-06","close":33851.2031},{"date":"2025-02-07","close":33290.1328},{"date":"2025-02-10","close":32027.7246},{"date":"2025-02-11","close":32167.9922},{"date":"2025-02-12","close":33196.6211},{"date":"2025-02-13","close":31606.9238},{"date":"2025-02-14","close":31326.3887},{"date":"2025-02-17","close":33757.6914},{"date":"2025-02-18","close":30344.5156},{"date":"2025-02-19","close":30858.8301},{"date":"2025-02-20","close":29269.1328},{"date":"2025-02-21","close":29409.4004},{"date":"2025-02-24","close":28848.3301},{"date":"2025-02-25","close":29549.668},{"date":"2025-02-26","close":29689.9355},{"date":"2025-02-27","close":29830.2031},{"date":"2025-02-28","close":28614.5508},{"date":"2025-03-04","close":28193.75},{"date":"2025-03-05","close":28006.7266},{"date":"2025-03-06","close":25388.4004},{"date":"2025-03-07","close":24032.4824},{"date":"2025-03-10","close":24780.5762},{"date":"2025-03-11","close":24500.041},{"date":"2025-03-12","close":25061.1113},{"date":"2025-03-13","close":24500.041},{"date":"2025-03-14","close":25715.6914},{"date":"2025-03-17","close":25528.668},{"date":"2025-03-18","close":27866.459},{"date":"2025-03-19","close":27913.2148},{"date":"2025-03-20","close":26463.7852},{"date":"2025-03-21","close":25341.6445},{"date":"2025-03-24","close":25294.8887},{"date":"2025-03-25","close":25809.2031},{"date":"2025-03-26","close":27071.6094},{"date":"2025-03-27","close":25996.2266},{"date":"2025-03-28","close":24640.3086},{"date":"2025-03-31","close":23050.6113},{"date":"2025-04-01","close":23167.5},{"date":"2025-04-02","close":22419.4082},{"date":"2025-04-03","close":22746.6992},{"date":"2025-04-04","close":22723.3203},{"date":"2025-04-07","close":21180.3789},{"date":"2025-04-08","close":20642.6875},{"date":"2025-04-09","close":20221.8848},{"date":"2025-04-10","close":21133.623},{"date":"2025-04-11","close":23120.7441},{"date":"2025-04-14","close":25107.8672},{"date":"2025-04-15","close":25154.623},{"date":"2025-04-16","close":24546.7969},{"date":"2025-04-17","close":25014.3555},{"date":"2025-04-18","close":25248.1328},{"date":"2025-04-21","close":24967.5996},{"date":"2025-04-22","close":25388.4004},{"date":"2025-04-23","close":24967.5996},{"date":"2025-04-24","close":25575.4238},{"date":"2025-04-25","close":25294.8887},{"date":"2025-04-28","close":24874.0879},{"date":"2025-04-29","close":25107.8672},{"date":"2025-04-30","close":24172.75},{"date":"2025-05-02","close":24733.8203},{"date":"2025-05-07","close":24313.0176},{"date":"2025-05-08","close":24079.2383},{"date":"2025-05-09","close":24219.5059},{"date":"2025-05-12","close":24500.041},{"date":"2025-05-13","close":25435.1562},{"date":"2025-05-14","close":23471.4141},{"date":"2025-05-15","close":23237.6348},{"date":"2025-05-16","close":22559.6758},{"date":"2025-05-19","close":22045.3613},{"date":"2025-05-20","close":22419.4082},{"date":"2025-05-21","close":22606.4316},{"date":"2025-05-22","close":21741.4492},{"date":"2025-05-23","close":21788.2051},{"date":"2025-05-26","close":22419.4082},{"date":"2025-05-27","close":22793.4531},{"date":"2025-05-28","close":22349.2734},{"date":"2025-05-29","close":22489.541},{"date":"2025-05-30","close":22279.1406},{"date":"2025-06-02","close":21975.2266},{"date":"2025-06-04","close":22606.4316},{"date":"2025-06-05","close":22629.8086},{"date":"2025-06-09","close":23564.9258},{"date":"2025-06-10","close":22746.6992},{"date":"2025-06-11","close":22583.0527},{"date":"2025-06-12","close":21647.9375},{"date":"2025-06-13","close":21203.7559},{"date":"2025-06-16","close":20993.3555},{"date":"2025-06-17","close":20806.332},{"date":"2025-06-18","close":20642.6875},{"date":"2025-06-19","close":21998.6055},{"date":"2025-06-20","close":21975.2266},{"date":"2025-06-23","close":24687.0645},{"date":"2025-06-24","close":25107.8672},{"date":"2025-06-25","close":24640.3086},{"date":"2025-06-26","close":24172.75},{"date":"2025-06-27","close":24780.5762},{"date":"2025-06-30","close":26931.3418},{"date":"2025-07-01","close":26650.8086},{"date":"2025-07-02","close":24453.2852},{"date":"2025-07-03","close":24593.5527},{"date":"2025-07-04","close":23377.9023},{"date":"2025-07-07","close":22886.9648},{"date":"2025-07-08","close":22957.0996},{"date":"2025-07-09","close":22489.541},{"date":"2025-07-10","close":22349.2734},{"date":"2025-07-11","close":22302.5176},{"date":"2025-07-14","close":21647.9375},{"date":"2025-07-15","close":21858.3379},{"date":"2025-07-16","close":21624.5586},{"date":"2025-07-17","close":22232.3848},{"date":"2025-07-18","close":22793.4531},{"date":"2025-07-21","close":22746.6992},{"date":"2025-07-22","close":22863.5879},{"date":"2025-07-23","close":22442.7852},{"date":"2025-07-24","close":22419.4082},{"date":"2025-07-25","close":22185.6289},{"date":"2025-07-28","close":21437.5352},{"date":"2025-07-29","close":21437.5352},{"date":"2025-07-30","close":21344.0234},{"date":"2025-07-31","close":21975.2266},{"date":"2025-08-01","close":21040.1113},{"date":"2025-08-04","close":21320.6465},{"date":"2025-08-05","close":21063.4902},{"date":"2025-08-06","close":21227.1348},{"date":"2025-08-07","close":21297.2676},{"date":"2025-08-08","close":21110.2461},{"date":"2025-08-11","close":20736.1992},{"date":"2025-08-12","close":20432.2852},{"date":"2025-08-13","close":20525.7969},{"date":"2025-08-14","close":20408.9082},{"date":"2025-08-18","close":18000.9844},{"date":"2025-08-19","close":18234.7637},{"date":"2025-08-20","close":17884.0957},{"date":"2025-08-21","close":17556.8047},{"date":"2025-08-22","close":18188.0078},{"date":"2025-08-25","close":18515.2988},{"date":"2025-08-26","close":18328.2754},{"date":"2025-08-27","close":18211.3848},{"date":"2025-08-28","close":18141.252},{"date":"2025-08-29","close":17813.9609},{"date":"2025-09-01","close":17580.1816},{"date":"2025-09-02","close":18842.5879},{"date":"2025-09-03","close":18515.2988},{"date":"2025-09-04","close":19169.8789},{"date":"2025-09-05","close":20175.1289},{"date":"2025-09-08","close":19684.1934},{"date":"2025-09-09","close":19497.1699},{"date":"2025-09-10","close":19403.6582},{"date":"2025-09-11","close":19637.4375},{"date":"2025-09-12","close":20268.6406},{"date":"2025-09-15","close":19707.5703},{"date":"2025-09-16","close":20385.5293},{"date":"2025-09-17","close":20385.5293},{"date":"2025-09-18","close":20104.9961},{"date":"2025-09-19","close":43350.0},{"date":"2025-09-22","close":19871.2168},{"date":"2025-09-23","close":19777.7051},{"date":"2025-09-24","close":19730.9492},{"date":"2025-09-25","close":19520.5488},{"date":"2025-09-26","close":18842.5879},{"date":"2025-09-29","close":18819.2109},{"date":"2025-09-30","close":18608.8105},{"date":"2025-10-01","close":19216.6348},{"date":"2025-10-02","close":19052.9902},{"date":"2025-10-10","close":18421.7871},{"date":"2025-10-13","close":18865.9668},{"date":"2025-10-14","close":18842.5879},{"date":"2025-10-15","close":19052.9902},{"date":"2025-10-16","close":19473.793},{"date":"2025-10-17","close":18819.2109},{"date":"2025-10-20","close":19193.2578},{"date":"2025-10-21","close":18795.832},{"date":"2025-10-22","close":18749.0762},{"date":"2025-10-23","close":18398.4082},{"date":"2025-10-24","close":18304.8965},{"date":"2025-10-27","close":18678.9434},{"date":"2025-10-28","close":19076.3672},{"date":"2025-10-29","close":18889.3438},{"date":"2025-10-30","close":18795.832},{"date":"2025-10-31","close":20081.6172},{"date":"2025-11-03","close":20572.5527},{"date":"2025-11-04","close":19543.9258},{"date":"2025-11-05","close":19824.4609},{"date":"2025-11-06","close":21554.4258},{"date":"2025-11-07","close":20619.3086},{"date":"2025-11-10","close":20362.1523},{"date":"2025-11-11","close":21086.8672},{"date":"2025-11-12","close":22115.4941},{"date":"2025-11-13","close":18585.4316},{"date":"2025-11-14","close":17837.3398},{"date":"2025-11-17","close":17977.6055},{"date":"2025-11-18","close":17323.0254},{"date":"2025-11-19","close":16948.9785},{"date":"2025-11-20","close":16948.9785},{"date":"2025-11-21","close":16013.8623},{"date":"2025-11-24","close":17019.1133},{"date":"2025-11-25","close":16294.3975},{"date":"2025-11-26","close":16551.5547},{"date":"2025-11-27","close":17580.1816},{"date":"2025-11-28","close":18725.6992},{"date":"2025-12-01","close":18141.252},{"date":"2025-12-02","close":18258.1406},{"date":"2025-12-03","close":18328.2754},{"date":"2025-12-04","close":18328.2754},{"date":"2025-12-05","close":18351.6523},{"date":"2025-12-08","close":17720.4492},{"date":"2025-12-09","close":17533.4258},{"date":"2025-12-10","close":17346.4023},{"date":"2025-12-11","close":17556.8047},{"date":"2025-12-12","close":18141.252},{"date":"2025-12-15","close":18515.2988},{"date":"2025-12-16","close":18071.1172},{"date":"2025-12-17","close":17439.9141},{"date":"2025-12-18","close":17229.5137},{"date":"2025-12-19","close":18936.0996},{"date":"2025-12-22","close":20502.4199},{"date":"2025-12-23","close":20175.1289},{"date":"2025-12-24","close":20806.332},{"date":"2025-12-26","close":19847.8379},{"date":"2025-12-29","close":19099.7461},{"date":"2025-12-30","close":19216.6348},{"date":"2026-01-02","close":20549.1758},{"date":"2026-01-05","close":20338.7734},{"date":"2026-01-06","close":21040.1113},{"date":"2026-01-07","close":18071.1172},{"date":"2026-01-08","close":18702.3223},{"date":"2026-01-09","close":18304.8965},{"date":"2026-01-12","close":18000.9844},{"date":"2026-01-13","close":18047.7402},{"date":"2026-01-14","close":17837.3398},{"date":"2026-01-15","close":18117.873},{"date":"2026-01-16","close":18188.0078},{"date":"2026-01-19","close":18258.1406},{"date":"2026-01-20","close":18258.1406},{"date":"2026-01-21","close":17626.9375},{"date":"2026-01-30","close":18795.832},{"date":"2026-02-02","close":18421.7871},{"date":"2026-02-03","close":19052.9902},{"date":"2026-02-04","close":18889.3438},{"date":"2026-02-05","close":19590.6816},{"date":"2026-02-06","close":18819.2109},{"date":"2026-02-09","close":20245.2637},{"date":"2026-02-10","close":19730.9492},{"date":"2026-02-11","close":19380.2812},{"date":"2026-02-12","close":19356.9023},{"date":"2026-02-13","close":19169.8789},{"date":"2026-02-19","close":19847.8379},{"date":"2026-02-20","close":20151.752},{"date":"2026-02-23","close":19917.9727},{"date":"2026-02-24","close":19824.4609},{"date":"2026-02-25","close":19123.123},{"date":"2026-02-26","close":19029.6113},{"date":"2026-02-27","close":19029.6113},{"date":"2026-03-03","close":18094.4961},{"date":"2026-03-04","close":15522.9268},{"date":"2026-03-05","close":16878.8457},{"date":"2026-03-06","close":16878.8457},{"date":"2026-03-09","close":16574.9316},{"date":"2026-03-10","close":16972.3574},{"date":"2026-03-11","close":16878.8457},{"date":"2026-03-12","close":18141.252},{"date":"2026-03-13","close":17439.9141},{"date":"2026-03-16","close":17790.584},{"date":"2026-03-17","close":18000.9844},{"date":"2026-03-18","close":19000.0},{"date":"2026-03-19","close":19450.0},{"date":"2026-03-20","close":18200.0},{"date":"2026-03-23","close":17325.0},{"date":"2026-03-24","close":17375.0},{"date":"2026-03-25","close":17550.0},{"date":"2026-03-26","close":17300.0},{"date":"2026-03-27","close":17300.0},{"date":"2026-03-30","close":17050.0},{"date":"2026-03-31","close":16325.0},{"date":"2026-04-01","close":17650.0},{"date":"2026-04-02","close":16575.0},{"date":"2026-04-03","close":16325.0},{"date":"2026-04-06","close":15900.0},{"date":"2026-04-07","close":15975.0},{"date":"2026-04-08","close":16950.0},{"date":"2026-04-09","close":17225.0},{"date":"2026-04-10","close":18550.0},{"date":"2026-04-13","close":17900.0},{"date":"2026-04-14","close":18475.0},{"date":"2026-04-15","close":19450.0},{"date":"2026-04-16","close":19450.0},{"date":"2026-04-17","close":18625.0},{"date":"2026-04-20","close":18075.0},{"date":"2026-04-21","close":18300.0},{"date":"2026-04-22","close":17975.0},{"date":"2026-04-23","close":17875.0},{"date":"2026-04-24","close":18225.0},{"date":"2026-04-27","close":19100.0},{"date":"2026-04-28","close":19225.0},{"date":"2026-04-29","close":20600.0},{"date":"2026-04-30","close":20725.0},{"date":"2026-05-04","close":20800.0},{"date":"2026-05-06","close":22300.0},{"date":"2026-05-07","close":20850.0},{"date":"2026-05-08","close":19770.0},{"date":"2026-05-11","close":19070.0},{"date":"2026-05-12","close":17630.0},{"date":"2026-05-13","close":17900.0},{"date":"2026-05-14","close":18510.0},{"date":"2026-05-15","close":18290.0},{"date":"2026-05-18","close":18000.0},{"date":"2026-05-19","close":17660.0},{"date":"2026-05-20","close":16940.0},{"date":"2026-05-21","close":16550.0},{"date":"2026-05-22","close":18430.0},{"date":"2026-05-26","close":17900.0},{"date":"2026-05-27","close":17180.0},{"date":"2026-05-28","close":16660.0},{"date":"2026-05-29","close":16760.0},{"date":"2026-06-01","close":16000.0},{"date":"2026-06-02","close":15060.0},{"date":"2026-06-04","close":15240.0},{"date":"2026-06-05","close":14700.0},{"date":"2026-06-08","close":14470.0},{"date":"2026-06-09","close":14630.0},{"date":"2026-06-10","close":15530.0},{"date":"2026-06-11","close":16120.0},{"date":"2026-06-12","close":14760.0},{"date":"2026-06-15","close":14500.0},{"date":"2026-06-16","close":14470.0},{"date":"2026-06-17","close":14710.0},{"date":"2026-06-18","close":13610.0},{"date":"2026-06-19","close":12830.0},{"date":"2026-06-22","close":12310.0},{"date":"2026-06-23","close":11480.0},{"date":"2026-06-24","close":11140.0},{"date":"2026-06-25","close":10640.0},{"date":"2026-06-26","close":9880.0},{"date":"2026-06-29","close":12030.0},{"date":"2026-06-30","close":11440.0},{"date":"2026-07-01","close":11170.0},{"date":"2026-07-02","close":11110.0},{"date":"2026-07-03","close":11080.0},{"date":"2026-07-06","close":11120.0},{"date":"2026-07-07","close":11070.0},{"date":"2026-07-08","close":10690.0},{"date":"2026-07-09","close":10550.0},{"date":"2026-07-10","close":10840.0},{"date":"2026-07-13","close":9910.0},{"date":"2026-07-14","close":9550.0},{"date":"2026-07-15","close":10040.0},{"date":"2026-07-16","close":10040.0},{"date":"2026-07-20","close":9360.0},{"date":"2026-07-21","close":9250.0},{"date":"2026-07-22","close":9200.0},{"date":"2026-07-23","close":9840.0},{"date":"2026-07-24","close":9320.0},{"date":"2026-07-27","close":9610.0},{"date":"2026-07-28","close":9170.0},{"date":"2026-07-29","close":9000.0},{"date":"2026-07-30","close":8520.0},{"date":"2026-07-31","close":9250.0},{"date":"2026-08-03","close":9970.0},{"date":"2026-08-04","close":10750.0},{"date":"2026-08-05","close":10760.0},{"date":"2026-08-06","close":10740.0},{"date":"2026-08-07","close":10860.0},{"date":"2026-08-10","close":11780.0},{"date":"2026-08-11","close":11640.0},{"date":"2026-08-12","close":10740.0},{"date":"2026-08-13","close":10520.0},{"date":"2026-08-14","close":10560.0},{"date":"2026-08-18","close":9690.0},{"date":"2026-08-19","close":9020.0},{"date":"2026-08-20","close":9710.0},{"date":"2026-08-21","close":9210.0},{"date":"2026-08-24","close":9260.0},{"date":"2026-08-25","close":9180.0},{"date":"2026-08-26","close":9170.0},{"date":"2026-08-27","close":9050.0},{"date":"2026-08-28","close":9230.0},{"date":"2026-08-31","close":9090.0},{"date":"2026-09-01","close":9090.0},{"date":"2026-09-02","close":8640.0},{"date":"2026-09-03","close":8560.0},{"date":"2026-09-04","close":9000.0},{"date":"2026-09-07","close":8870.0},{"date":"2026-09-08","close":8700.0},{"date":"2026-09-09","close":8630.0},{"date":"2026-09-10","close":8480.0},{"date":"2026-09-11","close":8490.0},{"date":"2026-09-14","close":8470.0},{"date":"2026-09-15","close":8560.0},{"date":"2026-09-16","close":8250.0},{"date":"2026-09-17","close":8290.0},{"date":"2026-09-18","close":8770.0},{"date":"2026-09-21","close":10240.0},{"date":"2026-09-22","close":9590.0},{"date":"2026-09-23","close":9870.0},{"date":"2026-09-28","close":11230.0},{"date":"2026-09-29","close":11820.0},{"date":"2026-09-30","close":10800.0},{"date":"2026-10-01","close":11130.0},{"date":"2026-10-02","close":10570.0},{"date":"2026-10-06","close":11150.0},{"date":"2026-10-07","close":11160.0},{"date":"2026-10-08","close":11300.0},{"date":"2026-10-12","close":11010.0},{"date":"2026-10-13","close":11480.0},{"date":"2026-10-14","close":11940.0},{"date":"2026-10-15","close":10730.0},{"date":"2026-10-16","close":12050.0},{"date":"2026-10-19","close":12900.0},{"date":"2026-10-20","close":12780.0},{"date":"2026-10-21","close":11670.0},{"date":"2026-10-22","close":11040.0},{"date":"2026-10-23","close":11240.0},{"date":"2026-10-26","close":14690.0},{"date":"2026-10-27","close":15070.0},{"date":"2026-10-28","close":14760.0},{"date":"2026-10-29","close":15130.0},{"date":"2026-10-30","close":15400.0},{"date":"2026-11-02","close":16000.0},{"date":"2026-11-03","close":15220.0},{"date":"2026-11-04","close":14330.0},{"date":"2026-11-05","close":14710.0},{"date":"2026-11-06","close":15470.0}],"supply_demand":{"data":[{"date":"2026-11-06","retail_net":-414275.0,"foreign_net":37585.0,"institution_net":376690.0},{"date":"2026-11-05","retail_net":-106750.0,"foreign_net":-103800.0,"institution_net":210550.0},{"date":"2026-11-04","retail_net":-69674.0,"foreign_net":-104999.0,"institution_net":174673.0},{"date":"2026-11-03","retail_net":39566.0,"foreign_net":-264612.0,"institution_net":225046.0},{"date":"2026-11-02","retail_net":-104917.0,"foreign_net":4951.0,"institution_net":99966.0},{"date":"2026-10-30","retail_net":-205609.0,"foreign_net":-79661.0,"institution_net":285270.0},{"date":"2026-10-29","retail_net":443425.0,"foreign_net":-588409.0,"institution_net":144984.0},{"date":"2026-10-28","retail_net":-134794.0,"foreign_net":50648.0,"institution_net":84146.0},{"date":"2026-10-27","retail_net":-87300.0,"foreign_net":2804.0,"institution_net":84496.0},{"date":"2026-10-26","retail_net":-476847.0,"foreign_net":187190.0,"institution_net":289657.0},{"date":"2026-10-23","retail_net":-37512.0,"foreign_net":-30639.0,"institution_net":68151.0},{"date":"2026-10-22","retail_net":-48564.0,"foreign_net":68199.0,"institution_net":-19635.0},{"date":"2026-10-21","retail_net":394348.0,"foreign_net":-305220.0,"institution_net":-89128.0},{"date":"2026-10-20","retail_net":27234.0,"foreign_net":-94584.0,"institution_net":67350.0},{"date":"2026-10-19","retail_net":-268607.0,"foreign_net":-167542.0,"institution_net":436149.0},{"date":"2026-10-16","retail_net":-295314.0,"foreign_net":132267.0,"institution_net":163047.0},{"date":"2026-10-15","retail_net":117212.0,"foreign_net":-128032.0,"institution_net":10820.0},{"date":"2026-10-14","retail_net":-113712.0,"foreign_net":-101986.0,"institution_net":215698.0},{"date":"2026-10-13","retail_net":-184872.0,"foreign_net":79378.0,"institution_net":105494.0},{"date":"2026-10-12","retail_net":77242.0,"foreign_net":-281121.0,"institution_net":203879.0},{"date":"2026-10-08","retail_net":-82958.0,"foreign_net":-165177.0,"institution_net":248135.0},{"date":"2026-10-07","retail_net":48196.0,"foreign_net":-58528.0,"institution_net":10332.0},{"date":"2026-10-06","retail_net":-178690.0,"foreign_net":168471.0,"institution_net":10219.0},{"date":"2026-10-02","retail_net":163086.0,"foreign_net":-36734.0,"institution_net":-126352.0},{"date":"2026-10-01","retail_net":-66337.0,"foreign_net":54390.0,"institution_net":11947.0},{"date":"2026-09-30","retail_net":457650.0,"foreign_net":-231448.0,"institution_net":-226202.0},{"date":"2026-09-29","retail_net":-77679.0,"foreign_net":-53083.0,"institution_net":130762.0},{"date":"2026-09-28","retail_net":383400.0,"foreign_net":-300061.0,"institution_net":-83339.0},{"date":"2026-09-23","retail_net":32744.0,"foreign_net":-75526.0,"institution_net":42782.0},{"date":"2026-09-22","retail_net":215059.0,"foreign_net":-267779.0,"institution_net":52720.0}],"comment":"외국인 조건 이탈, 기관 조건 충족","periods":{"d1":{"retail_net":-414275.0,"foreign_net":37585.0,"institution_net":376690.0},"d3":{"retail_net":-590699.0,"foreign_net":-171214.0,"institution_net":761913.0},"d7":{"retail_net":-418234.0,"foreign_net":-1098945.0,"institution_net":1517179.0},"d14":{"retail_net":-781669.0,"foreign_net":-1220547.0,"institution_net":2002216.0},"d30":{"retail_net":-555249.0,"foreign_net":-2653058.0,"institution_net":3208307.0}},"analysis":"최근 5일 외국인 순매수 -43.09만, 기관 순매수 108.69만. 30일 누적: 외국인 -265.31만, 기관 320.83만.","foreign_flow":-430875.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":1086925.0},"insider_trades":[],"price_analysis":{"as_of":"2026-11-06","source":"realtime","current":15470.0,"low_30d":9480.0,"support":10161.0,"high_30d":16290.0,"change_1d":5.2,"change_7d":-3.3,"change_30d":61.3,"resistance":15609.0,"position_in_range":88.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null},"history":[{"pbr":9.61,"per":null,"quarter":"2024-Q1"},{"pbr":6.77,"per":null,"quarter":"2024-Q3"},{"pbr":14.2,"per":null,"quarter":"2024-Q4"},{"pbr":10.55,"per":null,"quarter":"2025-Q1"},{"pbr":14.9,"per":null,"quarter":"2025-Q2"},{"pbr":8.87,"per":null,"quarter":"2025-Q3"},{"pbr":10.97,"per":null,"quarter":"2025-Q4"},{"pbr":10.27,"per":null,"quarter":"2026-Q1"},{"pbr":2.71,"per":null,"quarter":"2026-Q2"},{"pbr":3.47,"per":null,"quarter":"현재"}],"timeline":[],"pbr_5y_avg":9.87,"pbr_5y_low":2.71,"per_5y_avg":null,"per_5y_low":null,"current_pbr":3.47,"current_per":null,"pbr_5y_high":14.9,"per_5y_high":null,"pbr_5y_median":10.27,"per_5y_median":null,"pbr_percentile":11.1,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"fwd_per_history":[],"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"HEALTH INFORMATION SERVICES"},"investment_grade":{"growth":{"grade":"D","reason":"매출 -8.9%"},"momentum":{"grade":"C","reason":"RSI 63"},"valuation":{"grade":"C","reason":"적자 (EPS -749, PBR 3.47x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -7.1%"},"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":-4.32,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-7.1,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-12.87,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.64,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","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":false,"unit":"%","value":null,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-76.41,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-60.65,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 6개)."},"earnings_forecast":{},"price_observed_at":"2026-11-07T09:36:11.738066+00:00","valuation_history":[{"pbr":9.61,"per":null,"close":27585.9238,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q1"},{"pbr":6.77,"per":null,"close":20104.9961,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":14.2,"per":null,"close":29830.2031,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":10.55,"per":null,"close":23050.6113,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":14.9,"per":null,"close":26931.3418,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":8.87,"per":null,"close":18608.8105,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":10.97,"per":null,"close":19216.6348,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":10.27,"per":null,"close":16325.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":2.71,"per":null,"close":11440.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"fundamentals_history":[{"eps":-316.7,"pbr":null,"per":null,"roa":-0.04320269536546088,"roe":-0.07103198385753984,"revenue":21813709916.0,"market_cap":null,"net_income":-23557162142.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":null,"total_assets":545270658294.0,"total_equity":331641619207.0,"profit_margin":-1.07992460854727,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-15368887353.0,"operating_margin":-0.7045517434761142},{"eps":-239.43,"pbr":9.44,"per":null,"roa":-0.04570632899374342,"roe":-0.14277144671532616,"revenue":23952343774.0,"market_cap":1213800000000.0,"net_income":-17809588938.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":null,"total_assets":389652578321.0,"total_equity":124741951894.0,"profit_margin":-0.7435426405883548,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-13593188215.0,"operating_margin":-0.5675097327951368},{"eps":-436.21,"pbr":null,"per":null,"roa":-0.08771339246916511,"roe":-0.2360876457638049,"revenue":26476422178.0,"market_cap":null,"net_income":-32446209875.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":null,"total_assets":369911697195.0,"total_equity":137432900269.0,"profit_margin":-1.2254756196613477,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-19637058723.0,"operating_margin":-0.7416809790605688},{"eps":243.67,"pbr":null,"per":null,"roa":0.046563353107036985,"roe":0.11006100276028301,"revenue":19575722788.0,"market_cap":null,"net_income":18124554298.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":null,"total_assets":389245041188.0,"total_equity":164677350228.0,"profit_margin":0.925868970166988,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-21555812087.0,"operating_margin":-1.1011502523019892},{"eps":-470.0,"pbr":null,"per":null,"roa":-0.08464585590268127,"roe":-0.2464310294269013,"revenue":17874628422.0,"market_cap":null,"net_income":-34959577689.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":null,"total_assets":413009914262.0,"total_equity":141863537925.0,"profit_margin":-1.9558212268050246,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-21109356694.0,"operating_margin":-1.1809675812907368},{"eps":27.25,"pbr":null,"per":null,"roa":0.004896272681532248,"roe":0.011822434088851055,"revenue":19202522016.0,"market_cap":null,"net_income":2027293399.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":null,"total_assets":414048303855.0,"total_equity":171478511427.0,"profit_margin":0.10557433014844668,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-20665942918.0,"operating_margin":-1.0762098281038628},{"eps":-987.25,"pbr":null,"per":null,"roa":-0.16879809371242568,"roe":-0.4454298470782104,"revenue":20039444287.0,"market_cap":null,"net_income":-73434050629.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":null,"total_assets":435040757949.0,"total_equity":164861091170.0,"profit_margin":-3.6644754004799514,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-18492095402.0,"operating_margin":-0.9227848405954152},{"eps":-156.58,"pbr":null,"per":null,"roa":-0.02708433663069468,"roe":-0.04998430517476012,"revenue":16769899203.0,"market_cap":null,"net_income":-11647040789.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":null,"total_assets":430028652642.0,"total_equity":233013958047.0,"profit_margin":-0.6945206198327321,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-16434306080.0,"operating_margin":-0.9799883637380501},{"eps":-152.06,"pbr":null,"per":null,"roa":-0.04431954410238592,"roe":-0.050217616294764796,"revenue":5140301216.0,"market_cap":null,"net_income":-11310916232.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":null,"total_assets":255212829037.0,"total_equity":225238015393.0,"profit_margin":-2.200438409483278,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-12801692520.0,"operating_margin":-2.4904557110685865},{"eps":-174.6,"pbr":null,"per":null,"roa":-0.04847375023318011,"roe":-0.05523860468105843,"revenue":5396909064.0,"market_cap":null,"net_income":-12987121102.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":null,"total_assets":267920700163.0,"total_equity":235109506784.0,"profit_margin":-2.4063998388689547,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-17755957354.0,"operating_margin":-3.290023445538641},{"eps":-157.69,"pbr":null,"per":null,"roa":-0.15445628088768146,"roe":-0.24199471919751056,"revenue":3266774853.0,"market_cap":null,"net_income":-11729620752.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":null,"total_assets":75941364667.0,"total_equity":48470564940.0,"profit_margin":-3.5905813163794424,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-12023582245.0,"operating_margin":-3.680566548367513},{"eps":-134.39,"pbr":null,"per":null,"roa":-0.1143508918326329,"roe":-0.1694215539727793,"revenue":5445485591.0,"market_cap":null,"net_income":-9995984100.0,"fiscal_year":2023,"report_date":"2023-06-30","gross_margin":null,"total_assets":87415007787.0,"total_equity":59000663526.0,"profit_margin":-1.8356460471625917,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-10044798284.0,"operating_margin":-1.8446102034686294}],"fwd_per_history_meta":{},"trailing_per_history":[],"institutional_holders":[],"trailing_per_history_meta":{},"quarterly_eps_canonical_enabled":false,"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","no_advisory_mode":true},"stock_name":"루닛","phase":"above-fold","symbol_resolved":true}