{"status":"ok","report":{"price_analysis":{"current":2915.0,"change_1d":-0.5,"change_7d":-7.6,"change_30d":1.2,"high_30d":4140.0,"low_30d":2665.0,"position_in_range":17.0,"support":2812.5,"resistance":3992.5},"summary":"이뮨온시아(424870)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 2664.00억. 현재가 2,915원, 전일 대비 -0.5%, 30일 +1.2%. ROE -3.9%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 3.13만, 기관 순매수 242.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -3.9%로 적자 상태입니다. 시가총액 2664.00억. 매출 2.22억, 영업이익 -301.86억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":2.66,"roe":-3.89,"eps":-48.0,"revenue":222417480.0,"operating_income":-30185812945.0,"net_income":-29306015718.0,"market_cap":266399847395,"profit_margin":-13176.13,"roa":-3.71,"operating_margin":-13571.69,"gross_margin":null,"debt_ratio":0.04848541614822237,"total_assets":105143396823.0,"total_equity":100281220133.0,"total_debt":4862176690.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 33.2로 약세 구간입니다. MACD(-54.13)가 시그널선(-13.25)을 하회합니다(데드크로스). SMA20 3198, SMA60 3080 — 혼조세입니다. 볼린저밴드 2770~3627 (현재 위치 17%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 33","rsi_14":33.2258064516129,"macd":-54.13049057157514,"macd_signal":-13.245844224133835,"sma_20":3198.5,"sma_60":3079.8333333333335,"bb_upper":3626.9518642741564,"bb_lower":2770.0481357258436,"atr_14":190.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -3.13만, 기관 순매수 242.00. 30일 누적: 외국인 -197.29만, 기관 -106.57만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-31315.0,"institutional_flow":242.0,"data":[{"date":"2026-10-23","foreign_net":2048.0,"institution_net":143.0,"retail_net":-2191.0},{"date":"2026-10-22","foreign_net":-26611.0,"institution_net":220.0,"retail_net":26391.0},{"date":"2026-10-21","foreign_net":-9098.0,"institution_net":40.0,"retail_net":9058.0},{"date":"2026-10-20","foreign_net":5611.0,"institution_net":-61.0,"retail_net":-5550.0},{"date":"2026-10-19","foreign_net":-3265.0,"institution_net":-100.0,"retail_net":3365.0},{"date":"2026-10-16","foreign_net":163674.0,"institution_net":-9.0,"retail_net":-163665.0},{"date":"2026-10-15","foreign_net":-7517.0,"institution_net":0.0,"retail_net":7517.0},{"date":"2026-10-14","foreign_net":-2320.0,"institution_net":0.0,"retail_net":2320.0},{"date":"2026-10-13","foreign_net":34264.0,"institution_net":-7.0,"retail_net":-34257.0},{"date":"2026-10-12","foreign_net":-26535.0,"institution_net":2.0,"retail_net":26533.0},{"date":"2026-10-08","foreign_net":-120685.0,"institution_net":0.0,"retail_net":120685.0},{"date":"2026-10-07","foreign_net":-62708.0,"institution_net":0.0,"retail_net":62708.0},{"date":"2026-10-06","foreign_net":109215.0,"institution_net":0.0,"retail_net":-109215.0},{"date":"2026-10-02","foreign_net":-295718.0,"institution_net":5.0,"retail_net":295713.0},{"date":"2026-10-01","foreign_net":144329.0,"institution_net":340.0,"retail_net":-144669.0},{"date":"2026-09-30","foreign_net":36562.0,"institution_net":0.0,"retail_net":-36562.0},{"date":"2026-09-29","foreign_net":-184036.0,"institution_net":-34015.0,"retail_net":218051.0},{"date":"2026-09-28","foreign_net":242820.0,"institution_net":-354568.0,"retail_net":111748.0},{"date":"2026-09-23","foreign_net":-4406.0,"institution_net":-913.0,"retail_net":5319.0},{"date":"2026-09-22","foreign_net":-152430.0,"institution_net":1366.0,"retail_net":151064.0},{"date":"2026-09-21","foreign_net":-180131.0,"institution_net":-23180.0,"retail_net":203311.0},{"date":"2026-09-18","foreign_net":-292045.0,"institution_net":-1281.0,"retail_net":293326.0},{"date":"2026-09-17","foreign_net":-567384.0,"institution_net":-94157.0,"retail_net":661541.0},{"date":"2026-09-16","foreign_net":-641427.0,"institution_net":-559899.0,"retail_net":1201326.0},{"date":"2026-09-15","foreign_net":-14207.0,"institution_net":2.0,"retail_net":14205.0},{"date":"2026-09-14","foreign_net":2844.0,"institution_net":-810.0,"retail_net":-2034.0},{"date":"2026-09-11","foreign_net":-51383.0,"institution_net":-100.0,"retail_net":51483.0},{"date":"2026-09-10","foreign_net":-64485.0,"institution_net":197.0,"retail_net":64288.0},{"date":"2026-09-09","foreign_net":-11385.0,"institution_net":1088.0,"retail_net":10297.0},{"date":"2026-09-08","foreign_net":3546.0,"institution_net":0.0,"retail_net":-3546.0}],"periods":{"d1":{"foreign_net":2048.0,"institution_net":143.0,"retail_net":-2191.0},"d3":{"foreign_net":-33661.0,"institution_net":403.0,"retail_net":33258.0},"d7":{"foreign_net":124842.0,"institution_net":233.0,"retail_net":-125075.0},"d14":{"foreign_net":-239645.0,"institution_net":233.0,"retail_net":239412.0},"d30":{"foreign_net":-1972863.0,"institution_net":-1065697.0,"retail_net":3038560.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -48, PBR 2.66x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -48원"}]},"growth":{"grade":"D","percentile":42,"summary":"매출 -100.0%","metrics":[{"name":"매출 성장률 (QoQ)","value":-100.0,"unit":"%","percentile":12,"direction":"higher_better"},{"name":"영업이익 성장률","value":25.7,"unit":"%","percentile":73,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -3.9%","metrics":[{"name":"ROE","value":-3.89,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-13571.69,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-13176.13,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-3.71,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":39,"summary":"RSI 33","metrics":[{"name":"RSI (14)","value":33.2,"unit":"","percentile":33,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":1.2,"unit":"%","percentile":53,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":53,"summary":"유동비율 22.0x, 순차입금비율 -0.8x","metrics":[{"name":"유동비율","value":22.02,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.78,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-38734.1,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-1.44,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -48, PBR 2.66x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 -100.0%"},"profitability":{"grade":"C","reason":"ROE -3.9%"},"momentum":{"grade":"D","reason":"RSI 33"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-3.71,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-3.89,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-28.71,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.05,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":null,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-13571.69,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-13176.13,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 6개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":2.66,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":64.79,"pbr_5y_low":6.49,"pbr_5y_avg":35.64,"pbr_percentile":0.0,"per_5y_median":null,"pbr_5y_median":35.64,"history":[{"quarter":"2026-Q1","per":null,"pbr":64.79},{"quarter":"2026-Q2","per":null,"pbr":6.49},{"quarter":"현재","per":null,"pbr":2.66}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"BIOTECHNOLOGY"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"2.7배"},{"label":"ROE","value":"-3.9%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":2,"axes_total":4,"sources":["구조","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:25:56.215353+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.03891027045567389,"dividend_yield":null,"eps":-48.0,"revenue":0.0,"operating_income":-4273817145.0,"net_income":-3901969397.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.037110931498329225,"gross_margin":null,"total_equity":100281220133.0,"total_assets":105143396823.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":18.25,"roe":-0.24303980514761123,"dividend_yield":null,"eps":-75.47,"revenue":0.0,"operating_income":-5750756129.0,"net_income":-5617911188.0,"market_cap":519800000000.0,"profit_margin":null,"operating_margin":null,"roa":-0.2039182109907606,"gross_margin":null,"total_equity":23115189648.0,"total_assets":27549825789.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.33132485336428,"dividend_yield":null,"eps":-126.47,"revenue":111208740.0,"operating_income":-9565486263.0,"net_income":-9414726911.0,"market_cap":null,"profit_margin":-84.65815646324201,"operating_margin":-86.01379948194719,"roa":-0.2840416011636308,"gross_margin":null,"total_equity":28415395994.0,"total_assets":33145591605.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.2744032973825129,"dividend_yield":null,"eps":-139.32,"revenue":111208740.0,"operating_income":-10595753408.0,"net_income":-10371408222.0,"market_cap":null,"profit_margin":-93.26072952539522,"operating_margin":-95.27806364859453,"roa":-0.24323648515986704,"gross_margin":null,"total_equity":37796223008.0,"total_assets":42639196234.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.0646580115763682,"dividend_yield":null,"eps":-41.26,"revenue":59444703.0,"operating_income":-3322891907.0,"net_income":-3071600435.0,"market_cap":null,"profit_margin":-51.671558271558695,"operating_margin":-55.89887305854653,"roa":-0.059176487700137205,"gross_margin":null,"total_equity":47505333989.0,"total_assets":51905757749.0}],"current_price":2915.0,"change_pct":-0.51,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2025-05-19","close":7500.0},{"date":"2025-05-20","close":6880.0},{"date":"2025-05-21","close":7130.0},{"date":"2025-05-22","close":6620.0},{"date":"2025-05-23","close":5880.0},{"date":"2025-05-26","close":6100.0},{"date":"2025-05-27","close":6520.0},{"date":"2025-05-28","close":6600.0},{"date":"2025-05-29","close":6780.0},{"date":"2025-05-30","close":6510.0},{"date":"2025-06-02","close":6380.0},{"date":"2025-06-04","close":6100.0},{"date":"2025-06-05","close":5900.0},{"date":"2025-06-09","close":5710.0},{"date":"2025-06-10","close":5910.0},{"date":"2025-06-11","close":5950.0},{"date":"2025-06-12","close":5810.0},{"date":"2025-06-13","close":5520.0},{"date":"2025-06-16","close":5290.0},{"date":"2025-06-17","close":5410.0},{"date":"2025-06-18","close":5290.0},{"date":"2025-06-19","close":4990.0},{"date":"2025-06-20","close":5100.0},{"date":"2025-06-23","close":4865.0},{"date":"2025-06-24","close":4925.0},{"date":"2025-06-25","close":5100.0},{"date":"2025-06-26","close":4950.0},{"date":"2025-06-27","close":4855.0},{"date":"2025-06-30","close":4675.0},{"date":"2025-07-01","close":4655.0},{"date":"2025-07-02","close":4685.0},{"date":"2025-07-03","close":4905.0},{"date":"2025-07-04","close":4765.0},{"date":"2025-07-07","close":4540.0},{"date":"2025-07-08","close":4610.0},{"date":"2025-07-09","close":4770.0},{"date":"2025-07-10","close":5700.0},{"date":"2025-07-11","close":5600.0},{"date":"2025-07-14","close":5620.0},{"date":"2025-07-15","close":5880.0},{"date":"2025-07-16","close":6300.0},{"date":"2025-07-17","close":6360.0},{"date":"2025-07-18","close":6300.0},{"date":"2025-07-21","close":5980.0},{"date":"2025-07-22","close":5960.0},{"date":"2025-07-23","close":5740.0},{"date":"2025-07-24","close":5640.0},{"date":"2025-07-25","close":5580.0},{"date":"2025-07-28","close":5620.0},{"date":"2025-07-29","close":5800.0},{"date":"2025-07-30","close":5630.0},{"date":"2025-07-31","close":5670.0},{"date":"2025-08-01","close":5350.0},{"date":"2025-08-04","close":5330.0},{"date":"2025-08-05","close":5330.0},{"date":"2025-08-06","close":5300.0},{"date":"2025-08-07","close":5210.0},{"date":"2025-08-08","close":5080.0},{"date":"2025-08-11","close":5160.0},{"date":"2025-08-12","close":5110.0},{"date":"2025-08-13","close":5130.0},{"date":"2025-08-14","close":5370.0},{"date":"2025-08-18","close":5450.0},{"date":"2025-08-19","close":5130.0},{"date":"2025-08-20","close":4855.0},{"date":"2025-08-21","close":4700.0},{"date":"2025-08-22","close":4895.0},{"date":"2025-08-25","close":5300.0},{"date":"2025-08-26","close":5210.0},{"date":"2025-08-27","close":5240.0},{"date":"2025-08-28","close":5130.0},{"date":"2025-08-29","close":5290.0},{"date":"2025-09-01","close":5240.0},{"date":"2025-09-02","close":5330.0},{"date":"2025-09-03","close":5580.0},{"date":"2025-09-04","close":5650.0},{"date":"2025-09-05","close":5770.0},{"date":"2025-09-08","close":5770.0},{"date":"2025-09-09","close":5780.0},{"date":"2025-09-10","close":5760.0},{"date":"2025-09-11","close":5750.0},{"date":"2025-09-12","close":5990.0},{"date":"2025-09-15","close":5980.0},{"date":"2025-09-16","close":5940.0},{"date":"2025-09-17","close":5840.0},{"date":"2025-09-18","close":5870.0},{"date":"2025-09-19","close":5890.0},{"date":"2025-09-22","close":6000.0},{"date":"2025-09-23","close":5980.0},{"date":"2025-09-24","close":5700.0},{"date":"2025-09-25","close":5750.0},{"date":"2025-09-26","close":5450.0},{"date":"2025-09-29","close":5560.0},{"date":"2025-09-30","close":6470.0},{"date":"2025-10-01","close":6110.0},{"date":"2025-10-02","close":5930.0},{"date":"2025-10-10","close":6300.0},{"date":"2025-10-13","close":6150.0},{"date":"2025-10-14","close":6370.0},{"date":"2025-10-15","close":6630.0},{"date":"2025-10-16","close":6370.0},{"date":"2025-10-17","close":6160.0},{"date":"2025-10-20","close":6220.0},{"date":"2025-10-21","close":6010.0},{"date":"2025-10-22","close":5930.0},{"date":"2025-10-23","close":5930.0},{"date":"2025-10-24","close":5850.0},{"date":"2025-10-27","close":6130.0},{"date":"2025-10-28","close":6000.0},{"date":"2025-10-29","close":5870.0},{"date":"2025-10-30","close":5810.0},{"date":"2025-10-31","close":5840.0},{"date":"2025-11-03","close":6030.0},{"date":"2025-11-04","close":5970.0},{"date":"2025-11-05","close":5830.0},{"date":"2025-11-06","close":5750.0},{"date":"2025-11-07","close":5570.0},{"date":"2025-11-10","close":5550.0},{"date":"2025-11-11","close":5280.0},{"date":"2025-11-12","close":5720.0},{"date":"2025-11-13","close":6190.0},{"date":"2025-11-14","close":6400.0},{"date":"2025-11-17","close":6980.0},{"date":"2025-11-18","close":7180.0},{"date":"2025-11-19","close":6940.0},{"date":"2025-11-20","close":7240.0},{"date":"2025-11-21","close":7130.0},{"date":"2025-11-24","close":7250.0},{"date":"2025-11-25","close":7500.0},{"date":"2025-11-26","close":8770.0},{"date":"2025-11-27","close":10840.0},{"date":"2025-11-28","close":10830.0},{"date":"2025-12-01","close":10070.0},{"date":"2025-12-02","close":10950.0},{"date":"2025-12-03","close":10250.0},{"date":"2025-12-04","close":10390.0},{"date":"2025-12-05","close":11020.0},{"date":"2025-12-08","close":11830.0},{"date":"2025-12-09","close":11130.0},{"date":"2025-12-10","close":11580.0},{"date":"2025-12-11","close":14150.0},{"date":"2025-12-12","close":15290.0},{"date":"2025-12-15","close":15380.0},{"date":"2025-12-16","close":14900.0},{"date":"2025-12-17","close":13540.0},{"date":"2025-12-18","close":13050.0},{"date":"2025-12-19","close":13500.0},{"date":"2025-12-22","close":13580.0},{"date":"2025-12-23","close":13310.0},{"date":"2025-12-24","close":13110.0},{"date":"2025-12-26","close":14300.0},{"date":"2025-12-29","close":14610.0},{"date":"2025-12-30","close":13020.0},{"date":"2026-01-02","close":12040.0},{"date":"2026-01-05","close":13200.0},{"date":"2026-01-06","close":12050.0},{"date":"2026-01-07","close":12210.0},{"date":"2026-01-08","close":12220.0},{"date":"2026-01-09","close":12000.0},{"date":"2026-01-12","close":11530.0},{"date":"2026-01-13","close":11570.0},{"date":"2026-01-14","close":11630.0},{"date":"2026-01-15","close":11500.0},{"date":"2026-01-16","close":11880.0},{"date":"2026-01-19","close":11570.0},{"date":"2026-01-20","close":11070.0},{"date":"2026-01-21","close":10790.0},{"date":"2026-01-22","close":10500.0},{"date":"2026-01-23","close":10890.0},{"date":"2026-01-26","close":11240.0},{"date":"2026-01-27","close":11280.0},{"date":"2026-01-28","close":11310.0},{"date":"2026-01-29","close":11170.0},{"date":"2026-01-30","close":10457.0},{"date":"2026-02-02","close":9842.0},{"date":"2026-02-03","close":10140.0},{"date":"2026-02-04","close":9842.0},{"date":"2026-02-05","close":9659.0},{"date":"2026-02-06","close":9332.0},{"date":"2026-02-09","close":8466.0},{"date":"2026-02-10","close":8523.0},{"date":"2026-02-11","close":8562.0},{"date":"2026-02-12","close":8677.0},{"date":"2026-02-13","close":8437.0},{"date":"2026-02-19","close":8533.0},{"date":"2026-02-20","close":8225.0},{"date":"2026-02-23","close":8129.0},{"date":"2026-02-24","close":8196.0},{"date":"2026-02-25","close":8148.0},{"date":"2026-02-26","close":7889.0},{"date":"2026-02-27","close":8052.0},{"date":"2026-03-03","close":7542.0},{"date":"2026-03-04","close":6609.0},{"date":"2026-03-05","close":7311.0},{"date":"2026-03-06","close":7388.0},{"date":"2026-03-09","close":7032.0},{"date":"2026-03-10","close":7475.0},{"date":"2026-03-11","close":7667.0},{"date":"2026-03-12","close":8312.0},{"date":"2026-03-13","close":8562.0},{"date":"2026-03-16","close":8042.0},{"date":"2026-03-17","close":8264.0},{"date":"2026-03-18","close":8668.0},{"date":"2026-03-19","close":8177.0},{"date":"2026-03-20","close":8379.0},{"date":"2026-03-23","close":7783.0},{"date":"2026-03-24","close":8062.0},{"date":"2026-03-25","close":8028.5479},{"date":"2026-03-26","close":8124.6978},{"date":"2026-03-27","close":9384.2666},{"date":"2026-03-30","close":8557.374},{"date":"2026-03-31","close":8240.0781},{"date":"2026-04-01","close":8470.8389},{"date":"2026-04-02","close":7605.4863},{"date":"2026-04-03","close":7850.0},{"date":"2026-04-06","close":7550.0},{"date":"2026-04-07","close":7270.0},{"date":"2026-04-08","close":7340.0},{"date":"2026-04-09","close":7130.0},{"date":"2026-04-10","close":7160.0},{"date":"2026-04-13","close":7110.0},{"date":"2026-04-14","close":7390.0},{"date":"2026-04-15","close":7380.0},{"date":"2026-04-16","close":7630.0},{"date":"2026-04-17","close":7680.0},{"date":"2026-04-20","close":7490.0},{"date":"2026-04-21","close":7310.0},{"date":"2026-04-22","close":7350.0},{"date":"2026-04-23","close":7200.0},{"date":"2026-04-24","close":7220.0},{"date":"2026-04-27","close":7250.0},{"date":"2026-04-28","close":7110.0},{"date":"2026-04-29","close":7100.0},{"date":"2026-04-30","close":6990.0},{"date":"2026-05-04","close":6920.0},{"date":"2026-05-06","close":6660.0},{"date":"2026-05-07","close":6780.0},{"date":"2026-05-08","close":6480.0},{"date":"2026-05-11","close":5940.0},{"date":"2026-05-12","close":5720.0},{"date":"2026-05-13","close":6000.0},{"date":"2026-05-14","close":5760.0},{"date":"2026-05-15","close":6000.0},{"date":"2026-05-18","close":5770.0},{"date":"2026-05-19","close":5430.0},{"date":"2026-05-20","close":5290.0},{"date":"2026-05-21","close":5310.0},{"date":"2026-05-22","close":5800.0},{"date":"2026-05-26","close":6200.0},{"date":"2026-05-27","close":6310.0},{"date":"2026-05-28","close":6620.0},{"date":"2026-05-29","close":6150.0},{"date":"2026-06-01","close":5690.0},{"date":"2026-06-02","close":5250.0},{"date":"2026-06-04","close":4425.0},{"date":"2026-06-05","close":4490.0},{"date":"2026-06-08","close":3950.0},{"date":"2026-06-09","close":4165.0},{"date":"2026-06-10","close":4145.0},{"date":"2026-06-11","close":4175.0},{"date":"2026-06-12","close":4220.0},{"date":"2026-06-15","close":4230.0},{"date":"2026-06-16","close":4195.0},{"date":"2026-06-17","close":4400.0},{"date":"2026-06-18","close":4150.0},{"date":"2026-06-19","close":3865.0},{"date":"2026-06-22","close":3660.0},{"date":"2026-06-23","close":3420.0},{"date":"2026-06-24","close":3605.0},{"date":"2026-06-25","close":3390.0},{"date":"2026-06-26","close":3190.0},{"date":"2026-06-29","close":3660.0},{"date":"2026-06-30","close":3580.0},{"date":"2026-07-01","close":3510.0},{"date":"2026-07-02","close":3390.0},{"date":"2026-07-03","close":3405.0},{"date":"2026-07-06","close":3380.0},{"date":"2026-07-07","close":3220.0},{"date":"2026-07-08","close":2995.0},{"date":"2026-07-09","close":3035.0},{"date":"2026-07-10","close":3170.0},{"date":"2026-07-13","close":3010.0},{"date":"2026-07-14","close":2910.0},{"date":"2026-07-15","close":3085.0},{"date":"2026-07-16","close":3015.0},{"date":"2026-07-20","close":2825.0},{"date":"2026-07-21","close":2825.0},{"date":"2026-07-22","close":2760.0},{"date":"2026-07-23","close":2930.0},{"date":"2026-07-24","close":2850.0},{"date":"2026-07-27","close":2800.0},{"date":"2026-07-28","close":2625.0},{"date":"2026-07-29","close":2455.0},{"date":"2026-07-30","close":2445.0},{"date":"2026-07-31","close":2700.0},{"date":"2026-08-03","close":2715.0},{"date":"2026-08-04","close":3025.0},{"date":"2026-08-05","close":3020.0},{"date":"2026-08-06","close":3250.0},{"date":"2026-08-07","close":3195.0},{"date":"2026-08-10","close":3395.0},{"date":"2026-08-11","close":3440.0},{"date":"2026-08-12","close":3360.0},{"date":"2026-08-13","close":3295.0},{"date":"2026-08-14","close":3280.0},{"date":"2026-08-18","close":3030.0},{"date":"2026-08-19","close":2970.0},{"date":"2026-08-20","close":3085.0},{"date":"2026-08-21","close":2945.0},{"date":"2026-08-24","close":2985.0},{"date":"2026-08-25","close":2965.0},{"date":"2026-08-26","close":3045.0},{"date":"2026-08-27","close":3005.0},{"date":"2026-08-28","close":3030.0},{"date":"2026-08-31","close":3000.0},{"date":"2026-09-01","close":2950.0},{"date":"2026-09-02","close":2865.0},{"date":"2026-09-03","close":2805.0},{"date":"2026-09-04","close":2890.0},{"date":"2026-09-07","close":2910.0},{"date":"2026-09-08","close":2880.0},{"date":"2026-09-09","close":2880.0},{"date":"2026-09-10","close":2845.0},{"date":"2026-09-11","close":2755.0},{"date":"2026-09-14","close":2900.0},{"date":"2026-09-15","close":3515.0},{"date":"2026-09-16","close":3425.0},{"date":"2026-09-17","close":3505.0},{"date":"2026-09-18","close":3365.0},{"date":"2026-09-21","close":3270.0},{"date":"2026-09-22","close":3155.0},{"date":"2026-09-23","close":3100.0},{"date":"2026-09-28","close":3625.0},{"date":"2026-09-29","close":3360.0},{"date":"2026-09-30","close":3330.0},{"date":"2026-10-01","close":3435.0},{"date":"2026-10-02","close":3435.0},{"date":"2026-10-06","close":3510.0},{"date":"2026-10-07","close":3470.0},{"date":"2026-10-08","close":3275.0},{"date":"2026-10-12","close":3060.0},{"date":"2026-10-13","close":3130.0},{"date":"2026-10-14","close":3050.0},{"date":"2026-10-15","close":2820.0},{"date":"2026-10-16","close":3080.0},{"date":"2026-10-19","close":3155.0},{"date":"2026-10-20","close":3050.0},{"date":"2026-10-21","close":3085.0},{"date":"2026-10-22","close":2930.0},{"date":"2026-10-23","close":2860.0}],"chart_data":[{"date":"2025-05-19","open":5600,"high":8300,"low":5500,"close":7500,"volume":199182296},{"date":"2025-05-20","open":7150,"high":7430,"low":6330,"close":6880,"volume":22466796},{"date":"2025-05-21","open":7200,"high":7460,"low":6760,"close":7130,"volume":16775760},{"date":"2025-05-22","open":6980,"high":7060,"low":6520,"close":6620,"volume":6702778},{"date":"2025-05-23","open":6510,"high":6550,"low":5840,"close":5880,"volume":4674476},{"date":"2025-05-26","open":6070,"high":6450,"low":5920,"close":6100,"volume":6812829},{"date":"2025-05-27","open":6360,"high":6990,"low":6330,"close":6520,"volume":22125937},{"date":"2025-05-28","open":7050,"high":7080,"low":6460,"close":6600,"volume":7425303,"rsi_14":34.15},{"date":"2025-05-29","open":6600,"high":6900,"low":6450,"close":6780,"volume":8605028,"rsi_14":47.92},{"date":"2025-05-30","open":7000,"high":7140,"low":6480,"close":6510,"volume":5990964,"rsi_14":37.19},{"date":"2025-06-02","open":6320,"high":6720,"low":6100,"close":6380,"volume":3256571,"rsi_14":44.12,"sma_20":6540.0},{"date":"2025-06-04","open":6470,"high":6490,"low":6060,"close":6100,"volume":1863133,"rsi_14":56.96,"sma_20":6462.0},{"date":"2025-06-05","open":6010,"high":6110,"low":5870,"close":5900,"volume":1724322,"rsi_14":43.59,"sma_20":6339.0},{"date":"2025-06-09","open":5930,"high":6020,"low":5620,"close":5710,"volume":1359500,"rsi_14":19.55,"sma_20":6248.0},{"date":"2025-06-10","open":5760,"high":5960,"low":5750,"close":5910,"volume":1516032,"rsi_14":26.21,"sma_20":6251.0},{"date":"2025-06-11","open":5900,"high":6010,"low":5680,"close":5950,"volume":1138052,"rsi_14":18.32,"sma_20":6243.5},{"date":"2025-06-12","open":5950,"high":5990,"low":5800,"close":5810,"volume":1040581,"rsi_14":20.34,"sma_20":6200.5},{"date":"2025-06-13","open":5850,"high":5870,"low":5400,"close":5520,"volume":1011399,"rsi_14":17.91,"sma_20":6111.0},{"date":"2025-06-16","open":5380,"high":5460,"low":5240,"close":5290,"volume":728795,"rsi_14":18.6,"sma_20":5982.5},{"date":"2025-06-17","open":5340,"high":5620,"low":5280,"close":5410,"volume":823418,"rsi_14":29.75,"sma_20":5853.0},{"date":"2025-06-18","open":5320,"high":5510,"low":5270,"close":5290,"volume":646145,"rsi_14":31.58,"sma_20":5743.5},{"date":"2025-06-19","open":5230,"high":5260,"low":4970,"close":4990,"volume":980158,"rsi_14":12.9,"sma_20":5578.0},{"date":"2025-06-20","open":4915,"high":5310,"low":4835,"close":5100,"volume":1949901,"rsi_14":17.56,"sma_20":5538.0},{"date":"2025-06-23","open":4920,"high":4950,"low":4840,"close":4865,"volume":553849,"rsi_14":16.37,"sma_20":5455.75},{"date":"2025-06-24","open":4940,"high":5100,"low":4900,"close":4925,"volume":721286,"rsi_14":24.68,"sma_20":5364.25},{"date":"2025-06-25","open":4965,"high":5190,"low":4965,"close":5100,"volume":1015490,"rsi_14":41.52,"sma_20":5230.0},{"date":"2025-06-26","open":5080,"high":5090,"low":4870,"close":4950,"volume":558243,"rsi_14":29.87,"sma_20":5654.5},{"date":"2025-06-27","open":5000,"high":5050,"low":4850,"close":4855,"volume":397654,"rsi_14":31.13,"sma_20":5567.25},{"date":"2025-06-30","open":4860,"high":4890,"low":4590,"close":4675,"volume":490553,"rsi_14":22.49,"sma_20":5462.0},{"date":"2025-07-01","open":4630,"high":4700,"low":4625,"close":4655,"volume":359706,"rsi_14":20.9,"sma_20":5369.25},{"date":"2025-07-02","open":4630,"high":4700,"low":4455,"close":4685,"volume":567604,"rsi_14":23.4,"sma_20":5284.5},{"date":"2025-07-03","open":4685,"high":4955,"low":4675,"close":4905,"volume":622101,"rsi_14":34.96,"sma_20":5224.75},{"date":"2025-07-04","open":5000,"high":5000,"low":4720,"close":4765,"volume":387140,"rsi_14":36.57,"sma_20":5168.0},{"date":"2025-07-07","open":4745,"high":4755,"low":4535,"close":4540,"volume":413666,"rsi_14":28.88,"sma_20":5109.5},{"date":"2025-07-08","open":4550,"high":4680,"low":4545,"close":4610,"volume":238951,"rsi_14":33.08,"sma_20":5044.5},{"date":"2025-07-09","open":4795,"high":4935,"low":4685,"close":4770,"volume":641035,"rsi_14":44.12,"sma_20":4985.5},{"date":"2025-07-10","open":4980,"high":6090,"low":4885,"close":5700,"volume":16145266,"rsi_14":61.15,"sma_20":4980.0},{"date":"2025-07-11","open":5680,"high":5730,"low":5450,"close":5600,"volume":2260238,"rsi_14":64.38,"sma_20":4984.0},{"date":"2025-07-14","open":6100,"high":6250,"low":5500,"close":5620,"volume":4743315,"rsi_14":63.82,"sma_20":5000.5},{"date":"2025-07-15","open":5940,"high":6070,"low":5730,"close":5880,"volume":4042420,"rsi_14":65.0,"sma_20":5024.0},{"date":"2025-07-16","open":5840,"high":6340,"low":5720,"close":6300,"volume":6070122,"rsi_14":73.52,"sma_20":5074.5},{"date":"2025-07-17","open":6160,"high":6590,"low":6060,"close":6360,"volume":6435552,"rsi_14":76.54,"sma_20":5143.0},{"date":"2025-07-18","open":6430,"high":6460,"low":6200,"close":6300,"volume":1635194,"rsi_14":79.93,"sma_20":5203.0},{"date":"2025-07-21","open":6310,"high":6320,"low":5950,"close":5980,"volume":1304927,"rsi_14":71.97,"sma_20":5258.75},{"date":"2025-07-22","open":5950,"high":6090,"low":5650,"close":5960,"volume":1203893,"rsi_14":71.21,"sma_20":5310.5},{"date":"2025-07-23","open":5900,"high":5960,"low":5680,"close":5740,"volume":700012,"rsi_14":63.89,"sma_20":5342.5},{"date":"2025-07-24","open":5780,"high":5870,"low":5640,"close":5640,"volume":555760,"rsi_14":64.76,"sma_20":5377.0},{"date":"2025-07-25","open":5580,"high":5660,"low":5500,"close":5580,"volume":450055,"rsi_14":68.57,"sma_20":5413.25},{"date":"2025-07-28","open":5850,"high":5930,"low":5620,"close":5620,"volume":786994,"rsi_14":68.23,"sma_20":5460.5},{"date":"2025-07-29","open":5720,"high":5840,"low":5500,"close":5800,"volume":564117,"rsi_14":68.46,"sma_20":5517.75},{"date":"2025-07-30","open":5760,"high":5800,"low":5630,"close":5630,"volume":418914,"rsi_14":48.28,"sma_20":5565.0},{"date":"2025-07-31","open":5680,"high":5700,"low":5550,"close":5670,"volume":385301,"rsi_14":51.78,"sma_20":5603.25},{"date":"2025-08-01","open":5580,"high":5670,"low":5330,"close":5350,"volume":536207,"rsi_14":44.05,"sma_20":5632.5},{"date":"2025-08-04","open":5300,"high":5410,"low":5210,"close":5330,"volume":202252,"rsi_14":36.45,"sma_20":5672.0},{"date":"2025-08-05","open":5550,"high":5550,"low":5300,"close":5330,"volume":312314,"rsi_14":19.88,"sma_20":5708.0},{"date":"2025-08-06","open":5290,"high":5320,"low":5140,"close":5300,"volume":266785,"rsi_14":16.46,"sma_20":5734.5},{"date":"2025-08-07","open":5290,"high":5290,"low":5200,"close":5210,"volume":287267,"rsi_14":16.15,"sma_20":5710.0},{"date":"2025-08-08","open":5180,"high":5250,"low":5060,"close":5080,"volume":354435,"rsi_14":18.31,"sma_20":5684.0},{"date":"2025-08-11","open":5100,"high":5220,"low":5020,"close":5160,"volume":274080,"rsi_14":22.97,"sma_20":5661.0},{"date":"2025-08-12","open":5290,"high":5310,"low":5110,"close":5110,"volume":243571,"rsi_14":25.95,"sma_20":5622.5,"sma_60":5623.83},{"date":"2025-08-13","open":5190,"high":5210,"low":5060,"close":5130,"volume":155147,"rsi_14":29.27,"sma_20":5564.0,"sma_60":5584.33},{"date":"2025-08-14","open":5240,"high":5750,"low":5220,"close":5370,"volume":1936459,"rsi_14":42.55,"sma_20":5514.5,"sma_60":5559.17},{"date":"2025-08-18","open":5330,"high":5540,"low":5180,"close":5450,"volume":510811,"rsi_14":44.14,"sma_20":5472.0,"sma_60":5531.17},{"date":"2025-08-19","open":5210,"high":5270,"low":5100,"close":5130,"volume":811958,"rsi_14":28.93,"sma_20":5429.5,"sma_60":5506.33},{"date":"2025-08-20","open":4995,"high":5070,"low":4850,"close":4855,"volume":1120533,"rsi_14":27.14,"sma_20":5374.25,"sma_60":5489.25},{"date":"2025-08-21","open":4850,"high":4910,"low":4670,"close":4700,"volume":1185137,"rsi_14":23.2,"sma_20":5322.25,"sma_60":5465.92},{"date":"2025-08-22","open":4660,"high":5040,"low":4660,"close":4895,"volume":1198170,"rsi_14":36.5,"sma_20":5285.0,"sma_60":5438.83},{"date":"2025-08-25","open":4905,"high":5490,"low":4905,"close":5300,"volume":2719740,"rsi_14":49.28,"sma_20":5271.0,"sma_60":5417.17},{"date":"2025-08-26","open":5200,"high":5370,"low":5180,"close":5210,"volume":571717,"rsi_14":47.22,"sma_20":5250.5,"sma_60":5391.0},{"date":"2025-08-27","open":5220,"high":5260,"low":5140,"close":5240,"volume":407264,"rsi_14":48.61,"sma_20":5222.5,"sma_60":5369.83},{"date":"2025-08-28","open":5240,"high":5250,"low":5110,"close":5130,"volume":469523,"rsi_14":48.17,"sma_20":5197.5,"sma_60":5349.0},{"date":"2025-08-29","open":5150,"high":5340,"low":5150,"close":5290,"volume":650556,"rsi_14":54.75,"sma_20":5178.5,"sma_60":5335.5},{"date":"2025-09-01","open":5330,"high":5350,"low":5160,"close":5240,"volume":594241,"rsi_14":51.83,"sma_20":5173.0,"sma_60":5324.5},{"date":"2025-09-02","open":5200,"high":5390,"low":5200,"close":5330,"volume":680228,"rsi_14":54.95,"sma_20":5173.0,"sma_60":5318.17},{"date":"2025-09-03","open":5330,"high":5650,"low":5210,"close":5580,"volume":2156988,"rsi_14":59.18,"sma_20":5185.5,"sma_60":5312.67},{"date":"2025-09-04","open":5580,"high":5720,"low":5520,"close":5650,"volume":1329058,"rsi_14":56.14,"sma_20":5203.0,"sma_60":5307.67},{"date":"2025-09-05","open":5650,"high":5860,"low":5600,"close":5770,"volume":1428018,"rsi_14":56.9,"sma_20":5231.0,"sma_60":5307.0},{"date":"2025-09-08","open":5890,"high":5930,"low":5760,"close":5770,"volume":1542960,"rsi_14":66.0,"sma_20":5265.5,"sma_60":5311.17},{"date":"2025-09-09","open":5790,"high":5800,"low":5680,"close":5780,"volume":781180,"rsi_14":76.66,"sma_20":5296.5,"sma_60":5319.33},{"date":"2025-09-10","open":5830,"high":5840,"low":5720,"close":5760,"volume":780704,"rsi_14":83.12,"sma_20":5329.0,"sma_60":5325.17},{"date":"2025-09-11","open":5770,"high":5850,"low":5730,"close":5750,"volume":729360,"rsi_14":80.21,"sma_20":5360.0,"sma_60":5332.83},{"date":"2025-09-12","open":5750,"high":6090,"low":5700,"close":5990,"volume":2416389,"rsi_14":77.6,"sma_20":5391.0,"sma_60":5349.5},{"date":"2025-09-15","open":6030,"high":6080,"low":5870,"close":5980,"volume":945293,"rsi_14":82.91,"sma_20":5417.5,"sma_60":5364.17},{"date":"2025-09-16","open":6000,"high":6080,"low":5800,"close":5940,"volume":1115746,"rsi_14":79.66,"sma_20":5458.0,"sma_60":5382.08},{"date":"2025-09-17","open":5960,"high":5980,"low":5810,"close":5840,"volume":722545,"rsi_14":80.34,"sma_20":5507.25,"sma_60":5397.33},{"date":"2025-09-18","open":5870,"high":6109,"low":5810,"close":5870,"volume":1537065,"rsi_14":78.3,"sma_20":5566.75,"sma_60":5410.5},{"date":"2025-09-19","open":5870,"high":6040,"low":5780,"close":5890,"volume":1047973,"rsi_14":82.18,"sma_20":5616.5,"sma_60":5426.17},{"date":"2025-09-22","open":5960,"high":6010,"low":5830,"close":6000,"volume":838974,"rsi_14":82.52,"sma_20":5651.5,"sma_60":5445.25},{"date":"2025-09-23","open":6000,"high":6040,"low":5800,"close":5980,"volume":1087780,"rsi_14":75.0,"sma_20":5690.0,"sma_60":5467.0},{"date":"2025-09-24","open":6000,"high":6000,"low":5660,"close":5700,"volume":1082233,"rsi_14":52.48,"sma_20":5713.0,"sma_60":5484.42},{"date":"2025-09-25","open":5690,"high":6100,"low":5620,"close":5750,"volume":1664612,"rsi_14":48.94,"sma_20":5744.0,"sma_60":5502.17},{"date":"2025-09-26","open":5700,"high":5700,"low":5400,"close":5450,"volume":1192110,"rsi_14":37.1,"sma_20":5752.0,"sma_60":5511.25},{"date":"2025-09-29","open":5450,"high":5610,"low":5410,"close":5560,"volume":460531,"rsi_14":41.79,"sma_20":5768.0,"sma_60":5524.5},{"date":"2025-09-30","open":5510,"high":6600,"low":5510,"close":6470,"volume":28281994,"rsi_14":65.92,"sma_20":5825.0,"sma_60":5556.67},{"date":"2025-10-01","open":6330,"high":6350,"low":6020,"close":6110,"volume":5480597,"rsi_14":56.98,"sma_20":5851.5,"sma_60":5581.67},{"date":"2025-10-02","open":6129,"high":6219,"low":5890,"close":5930,"volume":3283894,"rsi_14":49.4,"sma_20":5867.0,"sma_60":5601.5},{"date":"2025-10-10","open":6120,"high":6400,"low":5980,"close":6300,"volume":5676812,"rsi_14":55.67,"sma_20":5893.5,"sma_60":5611.5},{"date":"2025-10-13","open":6200,"high":6500,"low":6100,"close":6150,"volume":4833144,"rsi_14":53.58,"sma_20":5912.5,"sma_60":5620.67},{"date":"2025-10-14","open":6160,"high":6410,"low":5970,"close":6370,"volume":3707087,"rsi_14":58.69,"sma_20":5942.0,"sma_60":5633.17},{"date":"2025-10-15","open":6300,"high":6820,"low":6260,"close":6630,"volume":11888883,"rsi_14":61.35,"sma_20":5985.5,"sma_60":5645.67},{"date":"2025-10-16","open":6600,"high":6610,"low":6270,"close":6370,"volume":2452961,"rsi_14":56.82,"sma_20":6016.5,"sma_60":5646.83},{"date":"2025-10-17","open":6390,"high":6540,"low":6140,"close":6160,"volume":2798442,"rsi_14":52.21,"sma_20":6025.0,"sma_60":5643.5},{"date":"2025-10-20","open":6300,"high":6700,"low":6160,"close":6220,"volume":5558096,"rsi_14":53.28,"sma_20":6037.0,"sma_60":5642.17},{"date":"2025-10-21","open":6300,"high":6330,"low":5980,"close":6010,"volume":2513229,"rsi_14":54.32,"sma_20":6040.5,"sma_60":5642.67},{"date":"2025-10-22","open":5980,"high":6110,"low":5830,"close":5930,"volume":1418465,"rsi_14":52.49,"sma_20":6045.0,"sma_60":5642.17},{"date":"2025-10-23","open":5900,"high":6010,"low":5760,"close":5930,"volume":1102382,"rsi_14":57.23,"sma_20":6047.0,"sma_60":5645.33},{"date":"2025-10-24","open":5970,"high":5970,"low":5760,"close":5850,"volume":940710,"rsi_14":54.41,"sma_20":6045.0,"sma_60":5648.83},{"date":"2025-10-27","open":5850,"high":6150,"low":5770,"close":6130,"volume":1549590,"rsi_14":43.61,"sma_20":6051.5,"sma_60":5658.0},{"date":"2025-10-28","open":6190,"high":6190,"low":5840,"close":6000,"volume":1321198,"rsi_14":47.74,"sma_20":6052.5,"sma_60":5664.33},{"date":"2025-10-29","open":6000,"high":6020,"low":5850,"close":5870,"volume":850753,"rsi_14":48.13,"sma_20":6061.0,"sma_60":5665.5},{"date":"2025-10-30","open":5900,"high":6000,"low":5750,"close":5810,"volume":927827,"rsi_14":38.5,"sma_20":6064.0,"sma_60":5668.5},{"date":"2025-10-31","open":5820,"high":5960,"low":5780,"close":5840,"volume":858807,"rsi_14":42.29,"sma_20":6083.5,"sma_60":5671.33},{"date":"2025-11-03","open":5840,"high":6070,"low":5750,"close":6030,"volume":1580835,"rsi_14":41.41,"sma_20":6107.0,"sma_60":5682.67},{"date":"2025-11-04","open":6030,"high":6110,"low":5860,"close":5970,"volume":1486583,"rsi_14":31.46,"sma_20":6082.0,"sma_60":5693.33},{"date":"2025-11-05","open":6090,"high":6250,"low":5650,"close":5830,"volume":1931209,"rsi_14":33.73,"sma_20":6068.0,"sma_60":5701.67},{"date":"2025-11-06","open":5850,"high":5980,"low":5740,"close":5750,"volume":1126260,"rsi_14":36.6,"sma_20":6057.5,"sma_60":5709.17},{"date":"2025-11-07","open":5670,"high":5760,"low":5450,"close":5570,"volume":826220,"rsi_14":30.3,"sma_20":6021.0,"sma_60":5715.17},{"date":"2025-11-10","open":5660,"high":5660,"low":5530,"close":5550,"volume":524997,"rsi_14":34.25,"sma_20":5991.0,"sma_60":5723.0},{"date":"2025-11-11","open":5530,"high":5630,"low":5250,"close":5280,"volume":1069187,"rsi_14":30.3,"sma_20":5936.5,"sma_60":5725.0},{"date":"2025-11-12","open":5370,"high":5750,"low":5350,"close":5720,"volume":1250643,"rsi_14":44.98,"sma_20":5891.0,"sma_60":5735.17,"sma_120":5679.5},{"date":"2025-11-13","open":5720,"high":6950,"low":5670,"close":6190,"volume":34596147,"rsi_14":56.85,"sma_20":5882.0,"sma_60":5752.83,"sma_120":5668.58},{"date":"2025-11-14","open":6280,"high":6740,"low":6200,"close":6400,"volume":13994095,"rsi_14":55.6,"sma_20":5894.0,"sma_60":5770.0,"sma_120":5664.58},{"date":"2025-11-17","open":6540,"high":7220,"low":6450,"close":6980,"volume":23945536,"rsi_14":67.13,"sma_20":5932.0,"sma_60":5795.5,"sma_120":5663.33},{"date":"2025-11-18","open":6940,"high":7460,"low":6810,"close":7180,"volume":15867366,"rsi_14":72.35,"sma_20":5990.5,"sma_60":5829.67,"sma_120":5668.0},{"date":"2025-11-19","open":7130,"high":7410,"low":6810,"close":6940,"volume":5412691,"rsi_14":68.17,"sma_20":6041.0,"sma_60":5864.42,"sma_120":5676.83},{"date":"2025-11-20","open":6940,"high":7380,"low":6820,"close":7240,"volume":6960687,"rsi_14":70.71,"sma_20":6106.5,"sma_60":5906.75,"sma_120":5686.33},{"date":"2025-11-21","open":7040,"high":7450,"low":7010,"close":7130,"volume":4956272,"rsi_14":66.67,"sma_20":6170.5,"sma_60":5944.0,"sma_120":5691.42},{"date":"2025-11-24","open":7250,"high":7950,"low":7050,"close":7250,"volume":7927136,"rsi_14":69.05,"sma_20":6226.5,"sma_60":5976.5,"sma_120":5696.83},{"date":"2025-11-25","open":7300,"high":7920,"low":7300,"close":7500,"volume":7856374,"rsi_14":74.06,"sma_20":6301.5,"sma_60":6014.67,"sma_120":5702.83},{"date":"2025-11-26","open":7680,"high":9090,"low":7560,"close":8770,"volume":38011896,"rsi_14":82.4,"sma_20":6446.5,"sma_60":6073.5,"sma_120":5721.67},{"date":"2025-11-27","open":8770,"high":11280,"low":8630,"close":10840,"volume":39233565,"rsi_14":90.23,"sma_20":6698.0,"sma_60":6168.67,"sma_120":5758.83},{"date":"2025-11-28","open":10840,"high":11050,"low":10380,"close":10830,"volume":10485871,"rsi_14":90.37,"sma_20":6947.5,"sma_60":6261.0,"sma_120":5798.25},{"date":"2025-12-01","open":10780,"high":10780,"low":9970,"close":10070,"volume":6169990,"rsi_14":84.07,"sma_20":7149.5,"sma_60":6341.5,"sma_120":5833.0},{"date":"2025-12-02","open":10060,"high":11700,"low":9900,"close":10950,"volume":21910995,"rsi_14":85.01,"sma_20":7398.5,"sma_60":6435.17,"sma_120":5876.67},{"date":"2025-12-03","open":10900,"high":10940,"low":10130,"close":10250,"volume":4536791,"rsi_14":76.36,"sma_20":7619.5,"sma_60":6513.0,"sma_120":5912.83},{"date":"2025-12-04","open":10260,"high":10580,"low":10080,"close":10390,"volume":4548096,"rsi_14":76.15,"sma_20":7851.5,"sma_60":6592.0,"sma_120":5949.83},{"date":"2025-12-05","open":10210,"high":11950,"low":10200,"close":11020,"volume":12823585,"rsi_14":76.3,"sma_20":8124.0,"sma_60":6679.5,"sma_120":5993.25},{"date":"2025-12-08","open":11060,"high":12100,"low":11060,"close":11830,"volume":11161154,"rsi_14":78.05,"sma_20":8438.0,"sma_60":6780.5,"sma_120":6045.83},{"date":"2025-12-09","open":11750,"high":11940,"low":10810,"close":11130,"volume":5136865,"rsi_14":73.94,"sma_20":8730.5,"sma_60":6869.67,"sma_120":6094.5},{"date":"2025-12-10","open":11310,"high":11730,"low":10870,"close":11580,"volume":4733198,"rsi_14":74.38,"sma_20":9023.5,"sma_60":6966.67,"sma_120":6145.92},{"date":"2025-12-11","open":11750,"high":14850,"low":11750,"close":14150,"volume":25234774,"rsi_14":80.9,"sma_20":9421.5,"sma_60":7106.67,"sma_120":6219.75},{"date":"2025-12-12","open":14150,"high":16110,"low":14050,"close":15290,"volume":16591101,"rsi_14":82.47,"sma_20":9866.0,"sma_60":7261.67,"sma_120":6305.58},{"date":"2025-12-15","open":14500,"high":15700,"low":14050,"close":15380,"volume":3955969,"rsi_14":82.24,"sma_20":10286.0,"sma_60":7418.33,"sma_120":6391.25},{"date":"2025-12-16","open":15380,"high":15810,"low":14700,"close":14900,"volume":1944373,"rsi_14":76.82,"sma_20":10672.0,"sma_60":7567.67,"sma_120":6474.88},{"date":"2025-12-17","open":14960,"high":15170,"low":13530,"close":13540,"volume":1882924,"rsi_14":62.59,"sma_20":11002.0,"sma_60":7696.0,"sma_120":6546.67},{"date":"2025-12-18","open":13290,"high":14120,"low":12610,"close":13050,"volume":2240088,"rsi_14":59.91,"sma_20":11292.5,"sma_60":7815.33,"sma_120":6612.92},{"date":"2025-12-19","open":13400,"high":13960,"low":12530,"close":13500,"volume":2253046,"rsi_14":65.75,"sma_20":11611.0,"sma_60":7942.17,"sma_120":6684.17},{"date":"2025-12-22","open":13850,"high":14100,"low":13250,"close":13580,"volume":1281249,"rsi_14":63.03,"sma_20":11927.5,"sma_60":8068.5,"sma_120":6756.88},{"date":"2025-12-23","open":13580,"high":13610,"low":13080,"close":13310,"volume":1041988,"rsi_14":65.84,"sma_20":12218.0,"sma_60":8190.67,"sma_120":6828.83},{"date":"2025-12-24","open":13330,"high":13970,"low":12950,"close":13110,"volume":1222307,"rsi_14":63.99,"sma_20":12435.0,"sma_60":8314.17,"sma_120":6899.29},{"date":"2025-12-26","open":13070,"high":14360,"low":12670,"close":14300,"volume":2336549,"rsi_14":65.95,"sma_20":12608.0,"sma_60":8456.67,"sma_120":6979.42},{"date":"2025-12-29","open":14680,"high":14860,"low":13920,"close":14610,"volume":1515374,"rsi_14":64.21,"sma_20":12797.0,"sma_60":8609.33,"sma_120":7060.29},{"date":"2025-12-30","open":14550,"high":14690,"low":12950,"close":13020,"volume":2687810,"rsi_14":58.86,"sma_20":12944.5,"sma_60":8733.67,"sma_120":7129.08},{"date":"2026-01-02","open":13020,"high":13350,"low":12000,"close":12040,"volume":1890357,"rsi_14":52.05,"sma_20":12999.0,"sma_60":8826.5,"sma_120":7191.58},{"date":"2026-01-05","open":11750,"high":14240,"low":11620,"close":13200,"volume":4502999,"rsi_14":45.15,"sma_20":13146.5,"sma_60":8944.67,"sma_120":7263.17},{"date":"2026-01-06","open":13250,"high":13260,"low":11960,"close":12050,"volume":1499025,"rsi_14":33.47,"sma_20":13229.5,"sma_60":9046.17,"sma_120":7323.83},{"date":"2026-01-07","open":12270,"high":12480,"low":11670,"close":12210,"volume":891298,"rsi_14":33.94,"sma_20":13289.0,"sma_60":9144.67,"sma_120":7378.08},{"date":"2026-01-08","open":12450,"high":12810,"low":12080,"close":12220,"volume":1015225,"rsi_14":35.74,"sma_20":13308.5,"sma_60":9245.83,"sma_120":7433.25},{"date":"2026-01-09","open":12160,"high":12160,"low":11700,"close":12000,"volume":609957,"rsi_14":40.68,"sma_20":13352.0,"sma_60":9339.67,"sma_120":7486.42},{"date":"2026-01-12","open":12050,"high":12180,"low":11330,"close":11530,"volume":849663,"rsi_14":40.78,"sma_20":13349.5,"sma_60":9421.33,"sma_120":7533.5},{"date":"2026-01-13","open":11530,"high":11740,"low":11310,"close":11570,"volume":793530,"rsi_14":37.68,"sma_20":13220.5,"sma_60":9508.0,"sma_120":7577.42},{"date":"2026-01-14","open":12250,"high":12250,"low":11510,"close":11630,"volume":858018,"rsi_14":37.52,"sma_20":13037.5,"sma_60":9599.17,"sma_120":7621.33},{"date":"2026-01-15","open":11400,"high":11590,"low":11320,"close":11500,"volume":620221,"rsi_14":38.2,"sma_20":12843.5,"sma_60":9687.17,"sma_120":7664.67},{"date":"2026-01-16","open":11480,"high":11930,"low":11170,"close":11880,"volume":1294407,"rsi_14":42.17,"sma_20":12692.5,"sma_60":9785.0,"sma_120":7713.83},{"date":"2026-01-19","open":11430,"high":11650,"low":11240,"close":11570,"volume":876989,"rsi_14":30.42,"sma_20":12594.0,"sma_60":9879.0,"sma_120":7760.58},{"date":"2026-01-20","open":11450,"high":11600,"low":11050,"close":11070,"volume":980076,"rsi_14":25.28,"sma_20":12495.0,"sma_60":9964.67,"sma_120":7805.0},{"date":"2026-01-21","open":10770,"high":10880,"low":10290,"close":10790,"volume":1252773,"rsi_14":30.94,"sma_20":12359.5,"sma_60":10047.0,"sma_120":7847.92},{"date":"2026-01-22","open":10860,"high":10870,"low":10290,"close":10500,"volume":799480,"rsi_14":35.08,"sma_20":12205.5,"sma_60":10119.83,"sma_120":7888.92},{"date":"2026-01-23","open":10370,"high":11300,"low":10300,"close":10890,"volume":1814585,"rsi_14":23.69,"sma_20":12084.5,"sma_60":10201.33,"sma_120":7932.83},{"date":"2026-01-26","open":11030,"high":11400,"low":10850,"close":11240,"volume":1024961,"rsi_14":38.72,"sma_20":11991.0,"sma_60":10290.83,"sma_120":7978.17},{"date":"2026-01-27","open":11080,"high":11370,"low":10860,"close":11280,"volume":759131,"rsi_14":36.6,"sma_20":11840.0,"sma_60":10382.0,"sma_120":8025.25},{"date":"2026-01-28","open":11690,"high":11750,"low":11180,"close":11310,"volume":964054,"rsi_14":36.96,"sma_20":11675.0,"sma_60":10473.17,"sma_120":8072.25},{"date":"2026-01-29","open":11180,"high":11360,"low":10790,"close":11170,"volume":719612,"rsi_14":37.83,"sma_20":11582.5,"sma_60":10558.83,"sma_120":8120.75},{"date":"2026-01-30","open":10823,"high":10823,"low":10380,"close":10457,"volume":672511,"rsi_14":35.31,"sma_20":11503.35,"sma_60":10633.62,"sma_120":8163.48},{"date":"2026-02-02","open":10140,"high":10525,"low":9736,"close":9842,"volume":698250,"rsi_14":29.56,"sma_20":11335.45,"sma_60":10700.48,"sma_120":8201.08},{"date":"2026-02-03","open":10063,"high":10217,"low":9890,"close":10140,"volume":404397,"rsi_14":33.32,"sma_20":11239.95,"sma_60":10773.65,"sma_120":8241.41},{"date":"2026-02-04","open":10015,"high":10265,"low":9688,"close":9842,"volume":587167,"rsi_14":32.11,"sma_20":11121.55,"sma_60":10844.85,"sma_120":8280.01},{"date":"2026-02-05","open":10197,"high":10361,"low":9505,"close":9659,"volume":712478,"rsi_14":24.97,"sma_20":10993.5,"sma_60":10913.33,"sma_120":8318.17},{"date":"2026-02-06","open":9197,"high":9332,"low":8879,"close":9332,"volume":713407,"rsi_14":24.88,"sma_20":10860.1,"sma_60":10980.87,"sma_120":8352.93},{"date":"2026-02-09","open":7956,"high":8735,"low":7869,"close":8466,"volume":2463423,"rsi_14":22.99,"sma_20":10706.9,"sma_60":11026.63,"sma_120":8380.9},{"date":"2026-02-10","open":8177,"high":8562,"low":8062,"close":8523,"volume":1451873,"rsi_14":25.34,"sma_20":10554.55,"sma_60":11065.52,"sma_120":8409.17},{"date":"2026-02-11","open":8447,"high":8706,"low":8350,"close":8562,"volume":791333,"rsi_14":27.7,"sma_20":10401.15,"sma_60":11101.55,"sma_120":8435.77},{"date":"2026-02-12","open":8764,"high":8841,"low":8514,"close":8677,"volume":632485,"rsi_14":22.82,"sma_20":10260.0,"sma_60":11129.83,"sma_120":8462.67},{"date":"2026-02-13","open":8562,"high":8572,"low":8302,"close":8437,"volume":457433,"rsi_14":14.62,"sma_20":10087.85,"sma_60":11150.78,"sma_120":8490.23},{"date":"2026-02-19","open":8456,"high":8610,"low":8360,"close":8533,"volume":447771,"rsi_14":15.81,"sma_20":9936.0,"sma_60":11177.33,"sma_120":8520.88},{"date":"2026-02-20","open":8427,"high":8514,"low":8158,"close":8225,"volume":482557,"rsi_14":14.09,"sma_20":9793.75,"sma_60":11193.75,"sma_120":8550.25},{"date":"2026-02-23","open":8148,"high":8283,"low":7985,"close":8129,"volume":377905,"rsi_14":14.23,"sma_20":9660.7,"sma_60":11210.4,"sma_120":8577.2},{"date":"2026-02-24","open":8273,"high":8687,"low":8177,"close":8196,"volume":473433,"rsi_14":18.64,"sma_20":9545.5,"sma_60":11226.17,"sma_120":8601.33},{"date":"2026-02-25","open":8235,"high":8456,"low":8062,"close":8148,"volume":391031,"rsi_14":22.12,"sma_20":9408.4,"sma_60":11236.97,"sma_120":8625.82},{"date":"2026-02-26","open":8187,"high":8187,"low":7840,"close":7889,"volume":486641,"rsi_14":12.5,"sma_20":9540.5,"sma_60":11028.0,"sma_120":11055.58},{"date":"2026-02-27","open":7985,"high":8177,"low":7792,"close":8052,"volume":361896,"rsi_14":18.75,"sma_20":9079.45,"sma_60":11175.82,"sma_120":8672.24},{"date":"2026-03-03","open":7706,"high":8033,"low":7513,"close":7542,"volume":553621,"rsi_14":16.83,"sma_20":8891.05,"sma_60":11121.02,"sma_120":8691.01},{"date":"2026-03-04","open":7032,"high":7254,"low":6359,"close":6609,"volume":815398,"rsi_14":14.14,"sma_20":8663.0,"sma_60":11063.33,"sma_120":8702.42},{"date":"2026-03-05","open":6859,"high":7407,"low":6859,"close":7311,"volume":408487,"rsi_14":34.1,"sma_20":8505.7,"sma_60":11002.68,"sma_120":8718.92},{"date":"2026-03-06","open":7177,"high":7465,"low":6936,"close":7388,"volume":316772,"rsi_14":34.46,"sma_20":8383.0,"sma_60":10954.98,"sma_120":8733.99},{"date":"2026-03-09","open":7023,"high":7061,"low":6801,"close":7032,"volume":204441,"rsi_14":30.73,"sma_20":8227.6,"sma_60":10899.02,"sma_120":8745.51},{"date":"2026-03-10","open":7379,"high":7494,"low":7128,"close":7475,"volume":279184,"rsi_14":36.02,"sma_20":8109.25,"sma_60":10839.93,"sma_120":8759.72},{"date":"2026-03-11","open":7581,"high":7956,"low":7523,"close":7667,"volume":418291,"rsi_14":40.94,"sma_20":8009.65,"sma_60":10770.55,"sma_120":8775.52},{"date":"2026-03-12","open":8716,"high":8726,"low":7850,"close":8312,"volume":1401374,"rsi_14":47.7,"sma_20":7958.65,"sma_60":10723.58,"sma_120":8796.62},{"date":"2026-03-13","open":7965,"high":8851,"low":7917,"close":8562,"volume":1285518,"rsi_14":53.55,"sma_20":8278.0,"sma_60":10822.67,"sma_120":8894.67},{"date":"2026-03-16","open":8812,"high":8812,"low":7994,"close":8042,"volume":780839,"rsi_14":49.16,"sma_20":8253.0,"sma_60":10155.67,"sma_120":11138.67},{"date":"2026-03-17","open":8091,"high":8514,"low":7927,"close":8264,"volume":684445,"rsi_14":50.63,"sma_20":8237.5,"sma_60":10614.5,"sma_120":8938.08},{"date":"2026-03-18","open":8360,"high":8899,"low":7985,"close":8668,"volume":872296,"rsi_14":54.58,"sma_20":8237.0,"sma_60":10508.33,"sma_120":8963.33},{"date":"2026-03-19","open":8398,"high":8456,"low":8129,"close":8177,"volume":478240,"rsi_14":52.44,"sma_20":8223.5,"sma_60":10401.67,"sma_120":8984.67},{"date":"2026-03-20","open":8370,"high":8456,"low":8187,"close":8379,"volume":299654,"rsi_14":52.75,"sma_20":8215.5,"sma_60":10321.17,"sma_120":9008.58},{"date":"2026-03-23","open":8033,"high":8119,"low":7725,"close":7783,"volume":298937,"rsi_14":51.99,"sma_20":8192.5,"sma_60":10238.5,"sma_120":9026.92},{"date":"2026-03-24","open":8091,"high":8168,"low":7812,"close":8062,"volume":242370,"rsi_14":63.51,"sma_20":8189.0,"sma_60":10153.17,"sma_120":9047.67},{"date":"2026-03-25","open":8038,"high":8230,"low":7942,"close":8029,"volume":204106,"rsi_14":57.67,"sma_20":8180.5,"sma_60":10066.0,"sma_120":9067.25},{"date":"2026-03-26","open":8173,"high":8701,"low":8038,"close":8125,"volume":728238,"rsi_14":57.84,"sma_20":8179.5,"sma_60":9985.0,"sma_120":9087.83},{"date":"2026-03-27","open":9817,"high":9817,"low":8693,"close":9384,"volume":4370545,"rsi_14":70.94,"sma_20":8257.5,"sma_60":9929.17,"sma_120":9121.67},{"date":"2026-03-30","open":8942,"high":9019,"low":8451,"close":8557,"volume":877430,"rsi_14":59.04,"sma_20":8284.0,"sma_60":9839.17,"sma_120":9147.92},{"date":"2026-03-31","open":8856,"high":8972,"low":8202,"close":8240,"volume":861831,"rsi_14":54.7,"sma_20":8320.5,"sma_60":9738.5,"sma_120":9173.92},{"date":"2026-04-01","open":8471,"high":8596,"low":8327,"close":8471,"volume":545072,"rsi_14":51.43,"sma_20":8417.5,"sma_60":9668.33,"sma_120":9201.0},{"date":"2026-04-02","open":8403,"high":8442,"low":7605,"close":7605,"volume":871106,"rsi_14":42.49,"sma_20":8433.0,"sma_60":9594.5,"sma_120":9210.5},{"date":"2026-04-03","open":7850,"high":7890,"low":7440,"close":7850,"volume":476022,"rsi_14":46.13,"sma_20":8426.5,"sma_60":9505.33,"sma_120":9225.0},{"date":"2026-04-06","open":7900,"high":7930,"low":7230,"close":7550,"volume":316021,"rsi_14":42.19,"sma_20":8438.5,"sma_60":9430.33,"sma_120":9238.25},{"date":"2026-04-07","open":7550,"high":7700,"low":7120,"close":7270,"volume":356995,"rsi_14":36.66,"sma_20":8413.5,"sma_60":9348.0,"sma_120":9246.33},{"date":"2026-04-08","open":7480,"high":7540,"low":7210,"close":7340,"volume":290978,"rsi_14":40.46,"sma_20":8382.0,"sma_60":9266.67,"sma_120":9256.25},{"date":"2026-04-09","open":7330,"high":7400,"low":7030,"close":7130,"volume":230496,"rsi_14":37.01,"sma_20":8306.5,"sma_60":9185.5,"sma_120":9262.58},{"date":"2026-04-10","open":7200,"high":7220,"low":7100,"close":7160,"volume":181558,"rsi_14":41.53,"sma_20":8219.5,"sma_60":9112.67,"sma_120":9267.0},{"date":"2026-04-13","open":7050,"high":7220,"low":6980,"close":7110,"volume":137593,"rsi_14":37.9,"sma_20":8157.0,"sma_60":9038.33,"sma_120":9273.17},{"date":"2026-04-14","open":7240,"high":7470,"low":7240,"close":7390,"volume":278293,"rsi_14":41.27,"sma_20":8097.0,"sma_60":8967.67,"sma_120":9283.42},{"date":"2026-04-15","open":7600,"high":7600,"low":7320,"close":7380,"volume":252849,"rsi_14":40.11,"sma_20":8015.5,"sma_60":8899.0,"sma_120":9293.08},{"date":"2026-04-16","open":7860,"high":7860,"low":7540,"close":7630,"volume":317980,"rsi_14":25.52,"sma_20":7972.0,"sma_60":8828.17,"sma_120":9306.58},{"date":"2026-04-17","open":7740,"high":7760,"low":7470,"close":7680,"volume":246066,"rsi_14":32.77,"sma_20":7920.5,"sma_60":8763.33,"sma_120":9321.17},{"date":"2026-04-20","open":7600,"high":7600,"low":7410,"close":7490,"volume":150211,"rsi_14":34.12,"sma_20":7890.5,"sma_60":8703.67,"sma_120":9334.17},{"date":"2026-04-21","open":7490,"high":7540,"low":7220,"close":7310,"volume":225635,"rsi_14":27.54,"sma_20":7837.0,"sma_60":8645.67,"sma_120":9346.33},{"date":"2026-04-22","open":7390,"high":7530,"low":7280,"close":7350,"volume":160299,"rsi_14":44.04,"sma_20":7787.0,"sma_60":8593.17,"sma_120":9356.5},{"date":"2026-04-23","open":7420,"high":7430,"low":7100,"close":7200,"volume":231635,"rsi_14":34.45,"sma_20":7724.5,"sma_60":8531.67,"sma_120":9366.5},{"date":"2026-04-24","open":7210,"high":7280,"low":7000,"close":7220,"volume":231033,"rsi_14":40.88,"sma_20":7597.5,"sma_60":8464.67,"sma_120":9377.75},{"date":"2026-04-27","open":7220,"high":7350,"low":7140,"close":7250,"volume":240410,"rsi_14":49.36,"sma_20":7515.0,"sma_60":8397.5,"sma_120":9389.75},{"date":"2026-04-28","open":7210,"high":7210,"low":7070,"close":7110,"volume":145933,"rsi_14":42.94,"sma_20":7442.0,"sma_60":8327.5,"sma_120":9400.33},{"date":"2026-04-29","open":7120,"high":7230,"low":7080,"close":7100,"volume":129302,"rsi_14":48.95,"sma_20":7356.5,"sma_60":8259.67,"sma_120":10278.58},{"date":"2026-04-30","open":7210,"high":7210,"low":6960,"close":6990,"volume":199830,"rsi_14":33.05,"sma_20":7277.0,"sma_60":7911.65,"sma_120":8434.87},{"date":"2026-05-04","open":7010,"high":7050,"low":6860,"close":6920,"volume":176484,"rsi_14":43.79,"sma_20":7279.0,"sma_60":7932.58,"sma_120":9316.53},{"date":"2026-05-06","open":6820,"high":6880,"low":6620,"close":6660,"volume":241456,"rsi_14":25.83,"sma_20":7234.5,"sma_60":7874.58,"sma_120":9324.12},{"date":"2026-05-07","open":6770,"high":6880,"low":6660,"close":6780,"volume":181459,"rsi_14":31.48,"sma_20":7210.0,"sma_60":7823.55,"sma_120":9334.2},{"date":"2026-05-08","open":6710,"high":6780,"low":6400,"close":6480,"volume":232014,"rsi_14":15.57,"sma_20":7167.0,"sma_60":7770.57,"sma_120":9341.95},{"date":"2026-05-11","open":6240,"high":6240,"low":5720,"close":5940,"volume":896558,"rsi_14":9.72,"sma_20":7107.5,"sma_60":7714.03,"sma_120":9347.45},{"date":"2026-05-12","open":5820,"high":6040,"low":5520,"close":5720,"volume":332092,"rsi_14":9.59,"sma_20":7035.5,"sma_60":7668.27,"sma_120":9347.45},{"date":"2026-05-13","open":6340,"high":6360,"low":5880,"close":6000,"volume":434649,"rsi_14":21.4,"sma_20":6980.0,"sma_60":7626.22,"sma_120":9345.87},{"date":"2026-05-14","open":5870,"high":6000,"low":5700,"close":5760,"volume":213850,"rsi_14":18.07,"sma_20":6898.5,"sma_60":7579.52,"sma_120":9340.53},{"date":"2026-05-15","open":6170,"high":6280,"low":5870,"close":6000,"volume":471424,"rsi_14":26.74,"sma_20":6829.5,"sma_60":7534.9,"sma_120":9332.37},{"date":"2026-05-18","open":5860,"high":6340,"low":5560,"close":5770,"volume":213144,"rsi_14":24.01,"sma_20":6736.5,"sma_60":7490.45,"sma_120":9320.62},{"date":"2026-05-19","open":5760,"high":5760,"low":4895,"close":5430,"volume":776959,"rsi_14":20.65,"sma_20":6624.0,"sma_60":7438.73,"sma_120":9308.03},{"date":"2026-05-20","open":5290,"high":5370,"low":5090,"close":5290,"volume":337096,"rsi_14":20.65,"sma_20":6514.0,"sma_60":7389.82,"sma_120":9291.78},{"date":"2026-05-21","open":5340,"high":5620,"low":5250,"close":5310,"volume":269243,"rsi_14":21.22,"sma_20":6414.0,"sma_60":7342.83,"sma_120":9276.62},{"date":"2026-05-22","open":5420,"high":5990,"low":5420,"close":5800,"volume":398977,"rsi_14":32.95,"sma_20":6336.5,"sma_60":7302.9,"sma_120":9264.53},{"date":"2026-05-26","open":6730,"high":6790,"low":6060,"close":6200,"volume":919222,"rsi_14":40.58,"sma_20":6286.5,"sma_60":7270.43,"sma_120":9253.7},{"date":"2026-05-27","open":6030,"high":6690,"low":5850,"close":6310,"volume":690460,"rsi_14":45.23,"sma_20":6241.0,"sma_60":7244.12,"sma_120":9233.2},{"date":"2026-05-28","open":6750,"high":6940,"low":6400,"close":6620,"volume":690866,"rsi_14":47.93,"sma_20":6209.5,"sma_60":7220.25,"sma_120":9198.03},{"date":"2026-05-29","open":6410,"high":6510,"low":6030,"close":6150,"volume":324661,"rsi_14":45.91,"sma_20":6161.5,"sma_60":7197.05,"sma_120":9159.03},{"date":"2026-06-01","open":6090,"high":6090,"low":5500,"close":5690,"volume":314653,"rsi_14":46.84,"sma_20":6091.0,"sma_60":7181.73,"sma_120":9122.53},{"date":"2026-06-02","open":5380,"high":5500,"low":5210,"close":5250,"volume":426657,"rsi_14":44.36,"sma_20":6004.0,"sma_60":7147.38,"sma_120":9075.03},{"date":"2026-06-04","open":4780,"high":4870,"low":4400,"close":4425,"volume":1883495,"rsi_14":33.3,"sma_20":5879.25,"sma_60":7098.0,"sma_120":9026.49},{"date":"2026-06-05","open":4520,"high":4630,"low":4365,"close":4490,"volume":605145,"rsi_14":36.01,"sma_20":5770.75,"sma_60":7055.63,"sma_120":8977.33},{"date":"2026-06-08","open":4095,"high":4240,"low":3890,"close":3950,"volume":1500762,"rsi_14":28.82,"sma_20":5629.25,"sma_60":6996.88,"sma_120":8918.41},{"date":"2026-06-09","open":4000,"high":4225,"low":3935,"close":4165,"volume":660811,"rsi_14":33.37,"sma_20":5513.5,"sma_60":6938.52,"sma_120":8854.53},{"date":"2026-06-10","open":4130,"high":4250,"low":3980,"close":4145,"volume":368885,"rsi_14":35.74,"sma_20":5423.75,"sma_60":6869.07,"sma_120":8796.33},{"date":"2026-06-11","open":3995,"high":4180,"low":3915,"close":4175,"volume":307301,"rsi_14":37.32,"sma_20":5346.5,"sma_60":6795.95,"sma_120":8734.62},{"date":"2026-06-12","open":4290,"high":4375,"low":4210,"close":4220,"volume":554712,"rsi_14":37.67,"sma_20":5257.5,"sma_60":6732.25,"sma_120":8651.87},{"date":"2026-06-15","open":4340,"high":4450,"low":4175,"close":4230,"volume":508649,"rsi_14":30.08,"sma_20":5181.0,"sma_60":6665.02,"sma_120":8559.7},{"date":"2026-06-16","open":4235,"high":4395,"low":4130,"close":4195,"volume":671222,"rsi_14":21.96,"sma_20":5090.75,"sma_60":6590.47,"sma_120":8466.49},{"date":"2026-06-17","open":4195,"high":4615,"low":4095,"close":4400,"volume":1022124,"rsi_14":45.91,"sma_20":4563.75,"sma_60":6117.43,"sma_120":7921.32},{"date":"2026-06-18","open":4480,"high":4505,"low":4145,"close":4150,"volume":671820,"rsi_14":15.79,"sma_20":4958.25,"sma_60":6457.03,"sma_120":8300.74},{"date":"2026-06-19","open":4125,"high":4130,"low":3685,"close":3865,"volume":732369,"rsi_14":16.64,"sma_20":4887.0,"sma_60":6391.73,"sma_120":8224.2},{"date":"2026-06-22","open":3780,"high":3870,"low":3515,"close":3660,"volume":702804,"rsi_14":17.98,"sma_20":4804.5,"sma_60":6318.37,"sma_120":8142.2},{"date":"2026-06-23","open":3600,"high":3735,"low":3400,"close":3420,"volume":647161,"rsi_14":19.19,"sma_20":4685.5,"sma_60":6241.48,"sma_120":8057.53},{"date":"2026-06-24","open":3365,"high":3685,"low":3365,"close":3605,"volume":385850,"rsi_14":32.4,"sma_20":4555.75,"sma_60":6166.08,"sma_120":7976.66},{"date":"2026-06-25","open":3590,"high":3690,"low":3340,"close":3390,"volume":341656,"rsi_14":27.82,"sma_20":4409.75,"sma_60":6066.1,"sma_120":7895.66},{"date":"2026-06-26","open":3435,"high":3495,"low":3050,"close":3190,"volume":778919,"rsi_14":32.24,"sma_20":4238.25,"sma_60":5976.57,"sma_120":7803.07},{"date":"2026-06-29","open":3205,"high":3705,"low":3205,"close":3660,"volume":621930,"rsi_14":39.46,"sma_20":4113.75,"sma_60":5900.17,"sma_120":7711.82},{"date":"2026-06-30","open":3625,"high":3705,"low":3480,"close":3580,"volume":200494,"rsi_14":38.49,"sma_20":4008.25,"sma_60":5818.58,"sma_120":7633.16},{"date":"2026-07-01","open":3575,"high":3665,"low":3430,"close":3510,"volume":235110,"rsi_14":36.67,"sma_20":3921.25,"sma_60":5750.25,"sma_120":7562.07},{"date":"2026-07-02","open":3410,"high":3555,"low":3330,"close":3390,"volume":380470,"rsi_14":33.85,"sma_20":3869.5,"sma_60":5675.92,"sma_120":7480.32},{"date":"2026-07-03","open":3380,"high":3440,"low":3235,"close":3405,"volume":191637,"rsi_14":33.98,"sma_20":3815.25,"sma_60":5606.83,"sma_120":7408.28},{"date":"2026-07-06","open":3360,"high":3410,"low":3285,"close":3380,"volume":135826,"rsi_14":34.11,"sma_20":3786.75,"sma_60":5542.0,"sma_120":7334.7},{"date":"2026-07-07","open":3310,"high":3480,"low":3140,"close":3220,"volume":445056,"rsi_14":26.59,"sma_20":3739.5,"sma_60":5473.33,"sma_120":7259.7},{"date":"2026-07-08","open":3105,"high":3195,"low":2880,"close":2995,"volume":420221,"rsi_14":26.85,"sma_20":3682.0,"sma_60":5404.42,"sma_120":7184.66},{"date":"2026-07-09","open":2970,"high":3140,"low":2805,"close":3035,"volume":507449,"rsi_14":31.56,"sma_20":3625.0,"sma_60":5335.67,"sma_120":7113.87},{"date":"2026-07-10","open":3005,"high":3245,"low":3005,"close":3170,"volume":243868,"rsi_14":38.76,"sma_20":3572.5,"sma_60":5270.0,"sma_120":7043.87},{"date":"2026-07-13","open":3165,"high":3295,"low":2995,"close":3010,"volume":198775,"rsi_14":40.24,"sma_20":3511.5,"sma_60":5197.0,"sma_120":6972.03},{"date":"2026-07-14","open":3010,"high":3010,"low":2780,"close":2910,"volume":356714,"rsi_14":32.75,"sma_20":3447.25,"sma_60":5122.5,"sma_120":6900.45},{"date":"2026-07-15","open":2955,"high":3160,"low":2940,"close":3085,"volume":459702,"rsi_14":42.28,"sma_20":3381.5,"sma_60":5046.75,"sma_120":6827.16},{"date":"2026-07-16","open":3060,"high":3145,"low":2950,"close":3015,"volume":157326,"rsi_14":45.26,"sma_20":3324.75,"sma_60":4969.0,"sma_120":6755.87},{"date":"2026-07-20","open":2930,"high":2990,"low":2810,"close":2825,"volume":188374,"rsi_14":23.32,"sma_20":3272.75,"sma_60":4891.25,"sma_120":6687.16},{"date":"2026-07-21","open":2845,"high":2875,"low":2725,"close":2825,"volume":201956,"rsi_14":24.58,"sma_20":3231.0,"sma_60":4816.5,"sma_120":6620.78},{"date":"2026-07-22","open":2850,"high":2915,"low":2745,"close":2760,"volume":234866,"rsi_14":24.66,"sma_20":3198.0,"sma_60":4740.0,"sma_120":6556.28},{"date":"2026-07-23","open":2810,"high":2945,"low":2800,"close":2930,"volume":227643,"rsi_14":34.97,"sma_20":3164.25,"sma_60":4668.83,"sma_120":6489.95},{"date":"2026-07-24","open":3180,"high":3180,"low":2845,"close":2850,"volume":488706,"rsi_14":32.6,"sma_20":3137.25,"sma_60":4596.0,"sma_120":6420.03},{"date":"2026-07-27","open":2875,"high":2890,"low":2770,"close":2800,"volume":176991,"rsi_14":32.1,"sma_20":3117.75,"sma_60":4521.83,"sma_120":6349.37},{"date":"2026-07-28","open":2750,"high":2760,"low":2550,"close":2625,"volume":224926,"rsi_14":31.8,"sma_20":3066.0,"sma_60":4447.08,"sma_120":6276.99},{"date":"2026-07-29","open":2625,"high":2680,"low":2300,"close":2455,"volume":366690,"rsi_14":32.91,"sma_20":3009.75,"sma_60":4369.67,"sma_120":6204.37},{"date":"2026-07-30","open":2330,"high":2540,"low":2330,"close":2445,"volume":238684,"rsi_14":30.97,"sma_20":2956.5,"sma_60":4293.92,"sma_120":6137.6},{"date":"2026-07-31","open":2535,"high":2700,"low":2490,"close":2700,"volume":453960,"rsi_14":35.93,"sma_20":2922.0,"sma_60":4223.58,"sma_120":6078.08},{"date":"2026-08-03","open":2580,"high":2840,"low":2580,"close":2715,"volume":363393,"rsi_14":40.33,"sma_20":2887.5,"sma_60":4157.83,"sma_120":6016.21},{"date":"2026-08-04","open":2770,"high":3085,"low":2770,"close":3025,"volume":447995,"rsi_14":53.31,"sma_20":2869.75,"sma_60":4095.25,"sma_120":5959.4},{"date":"2026-08-05","open":3120,"high":3120,"low":2985,"close":3020,"volume":257341,"rsi_14":47.92,"sma_20":2859.75,"sma_60":4037.58,"sma_120":5904.07},{"date":"2026-08-06","open":3065,"high":3305,"low":3020,"close":3250,"volume":730145,"rsi_14":56.81,"sma_20":2872.5,"sma_60":3992.75,"sma_120":5853.39},{"date":"2026-08-07","open":3275,"high":3275,"low":3090,"close":3195,"volume":245238,"rsi_14":61.64,"sma_20":2880.5,"sma_60":3950.67,"sma_120":5809.47},{"date":"2026-08-10","open":3235,"high":3415,"low":3155,"close":3395,"volume":350282,"rsi_14":65.92,"sma_20":2891.75,"sma_60":3907.25,"sma_120":5766.73},{"date":"2026-08-11","open":3365,"high":3510,"low":3315,"close":3440,"volume":206052,"rsi_14":69.21,"sma_20":2913.25,"sma_60":3868.58,"sma_120":5724.05},{"date":"2026-08-12","open":3445,"high":3445,"low":3280,"close":3360,"volume":182652,"rsi_14":62.8,"sma_20":2935.75,"sma_60":3824.58,"sma_120":5679.74},{"date":"2026-08-13","open":3370,"high":3420,"low":3260,"close":3295,"volume":202989,"rsi_14":63.36,"sma_20":2946.25,"sma_60":3783.33,"sma_120":5636.89},{"date":"2026-08-14","open":3295,"high":3390,"low":3220,"close":3280,"volume":145085,"rsi_14":64.72,"sma_20":2959.5,"sma_60":3747.5,"sma_120":5593.12},{"date":"2026-08-18","open":3250,"high":3250,"low":3005,"close":3030,"volume":224268,"rsi_14":61.88,"sma_20":2969.75,"sma_60":3709.83,"sma_120":5549.82},{"date":"2026-08-19","open":2975,"high":3015,"low":2865,"close":2970,"volume":140487,"rsi_14":66.14,"sma_20":2977.0,"sma_60":3670.83,"sma_120":5506.83},{"date":"2026-08-20","open":3180,"high":3230,"low":3035,"close":3085,"volume":255910,"rsi_14":68.82,"sma_20":2993.25,"sma_60":3625.58,"sma_120":5464.24},{"date":"2026-08-21","open":2985,"high":3015,"low":2860,"close":2945,"volume":231583,"rsi_14":57.73,"sma_20":2994.0,"sma_60":3571.33,"sma_120":5420.88},{"date":"2026-08-24","open":2980,"high":3090,"low":2945,"close":2985,"volume":128195,"rsi_14":58.39,"sma_20":3000.75,"sma_60":3515.92,"sma_120":5380.02},{"date":"2026-08-25","open":2980,"high":2980,"low":2815,"close":2965,"volume":161092,"rsi_14":47.73,"sma_20":3009.0,"sma_60":3455.0,"sma_120":5337.62},{"date":"2026-08-26","open":3005,"high":3055,"low":2960,"close":3045,"volume":119080,"rsi_14":50.9,"sma_20":3030.0,"sma_60":3403.25,"sma_120":5300.15},{"date":"2026-08-27","open":2990,"high":3055,"low":2965,"close":3005,"volume":101577,"rsi_14":39.83,"sma_20":3057.5,"sma_60":3358.5,"sma_120":5270.12},{"date":"2026-08-28","open":3000,"high":3045,"low":2960,"close":3030,"volume":104401,"rsi_14":42.98,"sma_20":3086.75,"sma_60":3321.5,"sma_120":5234.44},{"date":"2026-08-31","open":2985,"high":3000,"low":2890,"close":3000,"volume":129078,"rsi_14":30.35,"sma_20":3101.75,"sma_60":3297.75,"sma_120":5197.88},{"date":"2026-09-01","open":2995,"high":2995,"low":2905,"close":2950,"volume":110473,"rsi_14":25.74,"sma_20":3113.5,"sma_60":3272.08,"sma_120":5163.86},{"date":"2026-09-02","open":2985,"high":3025,"low":2865,"close":2865,"volume":142097,"rsi_14":25.62,"sma_20":3105.5,"sma_60":3254.0,"sma_120":5125.44},{"date":"2026-09-03","open":2880,"high":2945,"low":2755,"close":2805,"volume":135387,"rsi_14":25.74,"sma_20":3094.75,"sma_60":3231.33,"sma_120":5084.93},{"date":"2026-09-04","open":2835,"high":2985,"low":2800,"close":2890,"volume":104974,"rsi_14":31.94,"sma_20":3076.75,"sma_60":3210.42,"sma_120":5039.74},{"date":"2026-09-07","open":2910,"high":2925,"low":2840,"close":2910,"volume":97114,"rsi_14":42.94,"sma_20":3062.5,"sma_60":3189.33,"sma_120":4992.64},{"date":"2026-09-08","open":2905,"high":2940,"low":2870,"close":2880,"volume":82156,"rsi_14":44.51,"sma_20":3036.75,"sma_60":3167.0,"sma_120":4949.62},{"date":"2026-09-09","open":2885,"high":2885,"low":2805,"close":2880,"volume":68078,"rsi_14":35.46,"sma_20":3008.75,"sma_60":3144.5,"sma_120":4904.76},{"date":"2026-09-10","open":2875,"high":2880,"low":2760,"close":2845,"volume":134866,"rsi_14":41.67,"sma_20":2983.0,"sma_60":3122.0,"sma_120":4856.23},{"date":"2026-09-11","open":2825,"high":2825,"low":2740,"close":2755,"volume":117942,"rsi_14":32.31,"sma_20":2956.0,"sma_60":3094.58,"sma_120":4811.05},{"date":"2026-09-14","open":2720,"high":3300,"low":2665,"close":2900,"volume":1068266,"rsi_14":45.81,"sma_20":2937.0,"sma_60":3073.75,"sma_120":4765.39},{"date":"2026-09-15","open":3515,"high":3515,"low":3515,"close":3515,"volume":56580,"rsi_14":67.94,"sma_20":2961.25,"sma_60":3067.92,"sma_120":4729.82},{"date":"2026-09-16","open":4120,"high":4140,"low":3410,"close":3425,"volume":5986367,"rsi_14":65.44,"sma_20":2984.0,"sma_60":3064.0,"sma_120":4691.18},{"date":"2026-09-17","open":3730,"high":3750,"low":3420,"close":3505,"volume":2042898,"rsi_14":66.78,"sma_20":3005.0,"sma_60":3065.42,"sma_120":4653.45},{"date":"2026-09-18","open":3445,"high":3450,"low":3235,"close":3365,"volume":1430638,"rsi_14":61.97,"sma_20":3026.0,"sma_60":3061.42,"sma_120":4613.75},{"date":"2026-09-21","open":3400,"high":3400,"low":3260,"close":3270,"volume":1067073,"rsi_14":60.19,"sma_20":3040.25,"sma_60":3059.42,"sma_120":4562.76},{"date":"2026-09-22","open":3240,"high":3260,"low":3125,"close":3155,"volume":853385,"rsi_14":59.06,"sma_20":3049.75,"sma_60":3058.83,"sma_120":4517.7},{"date":"2026-09-23","open":3125,"high":3170,"low":3070,"close":3100,"volume":465710,"rsi_14":59.25,"sma_20":3052.5,"sma_60":3049.5,"sma_120":4474.83},{"date":"2026-09-28","open":3330,"high":3815,"low":3330,"close":3625,"volume":10048510,"rsi_14":68.06,"sma_20":3083.5,"sma_60":3050.25,"sma_120":4434.42},{"date":"2026-09-29","open":3505,"high":3505,"low":3310,"close":3360,"volume":1413455,"rsi_14":59.87,"sma_20":3100.0,"sma_60":3047.75,"sma_120":4399.0},{"date":"2026-09-30","open":3255,"high":3415,"low":3220,"close":3330,"volume":716034,"rsi_14":59.87,"sma_20":3116.5,"sma_60":3046.75,"sma_120":4361.33},{"date":"2026-10-01","open":3260,"high":3460,"low":3240,"close":3435,"volume":923186,"rsi_14":61.64,"sma_20":3140.75,"sma_60":3047.25,"sma_120":4327.04},{"date":"2026-10-02","open":3560,"high":3615,"low":3430,"close":3435,"volume":1195133,"rsi_14":62.55,"sma_20":3169.25,"sma_60":3048.17,"sma_120":4295.08},{"date":"2026-10-06","open":3390,"high":3515,"low":3365,"close":3510,"volume":802356,"rsi_14":66.17,"sma_20":3204.5,"sma_60":3053.0,"sma_120":4263.17},{"date":"2026-10-07","open":3500,"high":3525,"low":3440,"close":3470,"volume":547068,"rsi_14":62.78,"sma_20":3233.5,"sma_60":3060.92,"sma_120":4232.67},{"date":"2026-10-08","open":3435,"high":3445,"low":3255,"close":3275,"volume":489563,"rsi_14":43.37,"sma_20":3251.75,"sma_60":3064.92,"sma_120":4200.29},{"date":"2026-10-12","open":3275,"high":3305,"low":3015,"close":3060,"volume":381953,"rsi_14":40.57,"sma_20":3260.75,"sma_60":3063.08,"sma_120":4166.54},{"date":"2026-10-13","open":3000,"high":3130,"low":2920,"close":3130,"volume":444334,"rsi_14":40.26,"sma_20":3273.25,"sma_60":3065.08,"sma_120":4131.04},{"date":"2026-10-14","open":3060,"high":3135,"low":2990,"close":3050,"volume":283438,"rsi_14":41.55,"sma_20":3283.5,"sma_60":3067.42,"sma_120":4094.96},{"date":"2026-10-15","open":2910,"high":2960,"low":2800,"close":2820,"volume":359128,"rsi_14":38.75,"sma_20":3286.75,"sma_60":3063.0,"sma_120":4054.88},{"date":"2026-10-16","open":2885,"high":3140,"low":2880,"close":3080,"volume":405870,"rsi_14":48.25,"sma_20":3295.75,"sma_60":3064.08,"sma_120":4016.54},{"date":"2026-10-19","open":2950,"high":3165,"low":2950,"close":3155,"volume":201963,"rsi_14":51.27,"sma_20":3277.75,"sma_60":3069.58,"sma_120":3980.42},{"date":"2026-10-20","open":3110,"high":3205,"low":3030,"close":3050,"volume":303059,"rsi_14":33.52,"sma_20":3259.0,"sma_60":3073.33,"sma_120":3944.92},{"date":"2026-10-21","open":3090,"high":3170,"low":3060,"close":3085,"volume":199598,"rsi_14":40.92,"sma_20":3238.0,"sma_60":3078.75,"sma_120":3909.38},{"date":"2026-10-22","open":3075,"high":3075,"low":2885,"close":2930,"volume":285714,"rsi_14":37.8,"sma_20":3216.25,"sma_60":3078.75,"sma_120":3873.79},{"date":"2026-10-23","open":2811,"high":2915,"low":2782,"close":2915,"volume":180959,"rsi_14":33.23,"sma_20":3198.5,"sma_60":3079.83,"sma_120":3837.92}],"valuation_history":[{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":64.79,"ttm_eps":null,"close":8240.0781},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":6.49,"ttm_eps":null,"close":3580.0}],"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"이뮨온시아","phase":"above-fold","symbol_resolved":true}