{"status":"ok","report":{"price_analysis":{"current":10240.0,"change_1d":-2.8,"change_7d":-11.6,"change_30d":-12.5,"high_30d":12480.0,"low_30d":10095.0,"position_in_range":6.0,"support":10333.5,"resistance":12241.5},"summary":"ACE 2차전지&친환경차액티브(385600)은(는) FnGuide 친환경자동차밸류체인 지수를 추종하는 ETF입니다, 순자산 190억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 33.2로 약세 구간입니다. MACD(-291.46)가 시그널선(-148.98)을 하회합니다(데드크로스). 현재가가 SMA20(11474)과 SMA60(11565) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 10421~12528 (현재 위치 -9%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 33","rsi_14":33.191035218783355,"macd":-291.46191452188395,"macd_signal":-148.97741587891426,"sma_20":11474.25,"sma_60":11565.166666666666,"bb_upper":12527.816680376709,"bb_lower":10420.683319623291,"atr_14":506.42857142857144},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -166.00, 기관 순매수 -7615.00. 30일 누적: 외국인 -120.00, 기관 -1.65만.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-166.0,"institutional_flow":-7615.0,"data":[{"date":"2026-10-23","foreign_net":-48.0,"institution_net":-289.0,"retail_net":337.0},{"date":"2026-10-22","foreign_net":-434.0,"institution_net":-2083.0,"retail_net":2517.0},{"date":"2026-10-21","foreign_net":455.0,"institution_net":-1224.0,"retail_net":769.0},{"date":"2026-10-20","foreign_net":-395.0,"institution_net":-2782.0,"retail_net":3177.0},{"date":"2026-10-19","foreign_net":256.0,"institution_net":-1237.0,"retail_net":981.0},{"date":"2026-10-16","foreign_net":92.0,"institution_net":-1655.0,"retail_net":1563.0},{"date":"2026-10-15","foreign_net":-92.0,"institution_net":-293.0,"retail_net":385.0},{"date":"2026-10-14","foreign_net":182.0,"institution_net":-1229.0,"retail_net":1047.0},{"date":"2026-10-13","foreign_net":-51.0,"institution_net":-52.0,"retail_net":103.0},{"date":"2026-10-12","foreign_net":-164.0,"institution_net":-7311.0,"retail_net":7475.0},{"date":"2026-10-08","foreign_net":-3.0,"institution_net":-2059.0,"retail_net":2062.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":-63.0,"retail_net":63.0},{"date":"2026-10-06","foreign_net":-32.0,"institution_net":1742.0,"retail_net":-1710.0},{"date":"2026-10-02","foreign_net":109.0,"institution_net":-123.0,"retail_net":14.0},{"date":"2026-10-01","foreign_net":80.0,"institution_net":-752.0,"retail_net":672.0},{"date":"2026-09-30","foreign_net":55.0,"institution_net":2697.0,"retail_net":-2752.0},{"date":"2026-09-29","foreign_net":-344.0,"institution_net":-155.0,"retail_net":499.0},{"date":"2026-09-28","foreign_net":13.0,"institution_net":-27.0,"retail_net":14.0},{"date":"2026-09-23","foreign_net":273.0,"institution_net":-1716.0,"retail_net":1443.0},{"date":"2026-09-22","foreign_net":1.0,"institution_net":214.0,"retail_net":-215.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":146.0,"retail_net":-146.0},{"date":"2026-09-18","foreign_net":-309.0,"institution_net":988.0,"retail_net":-679.0},{"date":"2026-09-17","foreign_net":195.0,"institution_net":-1629.0,"retail_net":1434.0},{"date":"2026-09-16","foreign_net":-294.0,"institution_net":443.0,"retail_net":-149.0},{"date":"2026-09-15","foreign_net":9.0,"institution_net":647.0,"retail_net":-656.0},{"date":"2026-09-14","foreign_net":-68.0,"institution_net":-1946.0,"retail_net":2014.0},{"date":"2026-09-11","foreign_net":-98.0,"institution_net":-391.0,"retail_net":489.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":-74.0,"retail_net":74.0},{"date":"2026-09-09","foreign_net":406.0,"institution_net":5187.0,"retail_net":-5593.0},{"date":"2026-09-08","foreign_net":86.0,"institution_net":-1502.0,"retail_net":1416.0}],"periods":{"d1":{"foreign_net":-48.0,"institution_net":-289.0,"retail_net":337.0},"d3":{"foreign_net":-27.0,"institution_net":-3596.0,"retail_net":3623.0},"d7":{"foreign_net":-166.0,"institution_net":-9563.0,"retail_net":9729.0},"d14":{"foreign_net":-125.0,"institution_net":-18658.0,"retail_net":18783.0},"d30":{"foreign_net":-120.0,"institution_net":-16528.0,"retail_net":16648.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":31,"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":-12.5,"unit":"%","percentile":31,"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"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":1.1199,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":null,"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.12,"summary":"배당수익률 1.12%","metrics":[{"name":"배당수익률","value":1.12,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:55:06.245181+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"FnGuide 친환경자동차밸류체인 지수","issuer":"한국투신운용(ETF)","category":"","expense_ratio":0.29,"aum":19000000000.0,"aum_display":"190억","dividend_yield":null,"tracking_error":0.58,"holdings":[{"ticker":"009150","name":"삼성전기","weight":9.63},{"ticker":"000270","name":"기아","weight":8.58},{"ticker":"373220","name":"LG에너지솔루션","weight":8.32},{"ticker":"006400","name":"삼성SDI","weight":8.28},{"ticker":"005490","name":"POSCO홀딩스","weight":7.88},{"ticker":"051910","name":"LG화학","weight":7.84},{"ticker":"012330","name":"현대모비스","weight":7.57},{"ticker":"066570","name":"LG전자","weight":7.45},{"ticker":"005380","name":"현대차","weight":7.27},{"ticker":"247540","name":"에코프로비엠","weight":4.2}],"holdings_count":10,"source":"naver","as_of":"2026-07-04"},"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_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":10240.0,"change_pct":-2.8,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2021-05-25","close":9712.4609},{"date":"2021-05-26","close":9629.7393},{"date":"2021-05-27","close":9585.9453},{"date":"2021-05-28","close":9751.3887},{"date":"2021-05-31","close":9668.668},{"date":"2021-06-01","close":9717.3262},{"date":"2021-06-02","close":9722.1924},{"date":"2021-06-03","close":9848.707},{"date":"2021-06-04","close":9941.1602},{"date":"2021-06-07","close":10004.4189},{"date":"2021-06-08","close":9980.0879},{"date":"2021-06-09","close":9926.5635},{"date":"2021-06-10","close":9887.6357},{"date":"2021-06-11","close":10014.1504},{"date":"2021-06-14","close":10019.0166},{"date":"2021-06-15","close":10048.2129},{"date":"2021-06-16","close":10140.665},{"date":"2021-06-17","close":10160.1289},{"date":"2021-06-18","close":10286.6436},{"date":"2021-06-21","close":10272.0459},{"date":"2021-06-22","close":10383.9639},{"date":"2021-06-23","close":10495.8809},{"date":"2021-06-24","close":10500.7461},{"date":"2021-06-25","close":10500.7461},{"date":"2021-06-28","close":10418.0254},{"date":"2021-06-29","close":10456.9531},{"date":"2021-06-30","close":10549.4062},{"date":"2021-07-01","close":10549.4062},{"date":"2021-07-02","close":10461.8193},{"date":"2021-07-05","close":10437.4893},{"date":"2021-07-06","close":10510.4785},{"date":"2021-07-07","close":10495.8809},{"date":"2021-07-08","close":10335.3047},{"date":"2021-07-09","close":10369.3662},{"date":"2021-07-12","close":10393.6963},{"date":"2021-07-13","close":10602.9326},{"date":"2021-07-14","close":10588.335},{"date":"2021-07-15","close":10821.9014},{"date":"2021-07-16","close":10734.3135},{"date":"2021-07-19","close":10695.3857},{"date":"2021-07-20","close":10549.4062},{"date":"2021-07-21","close":10627.2607},{"date":"2021-07-22","close":10690.5195},{"date":"2021-07-23","close":10685.6533},{"date":"2021-07-26","close":10636.9941},{"date":"2021-07-27","close":10636.9941},{"date":"2021-07-28","close":10564.0039},{"date":"2021-07-29","close":10651.5908},{"date":"2021-07-30","close":10495.8809},{"date":"2021-08-02","close":10510.4785},{"date":"2021-08-03","close":10486.1494},{"date":"2021-08-04","close":10554.2725},{"date":"2021-08-05","close":10573.7363},{"date":"2021-08-06","close":10554.2725},{"date":"2021-08-09","close":10671.0557},{"date":"2021-08-10","close":10598.0664},{"date":"2021-08-11","close":10510.4785},{"date":"2021-08-12","close":10705.1172},{"date":"2021-08-13","close":10617.5293},{"date":"2021-08-17","close":10247.7168},{"date":"2021-08-18","close":10296.377},{"date":"2021-08-19","close":10087.1406},{"date":"2021-08-20","close":9892.501},{"date":"2021-08-23","close":10072.541},{"date":"2021-08-24","close":10062.8105},{"date":"2021-08-25","close":10160.1289},{"date":"2021-08-26","close":10169.8613},{"date":"2021-08-27","close":10116.335},{"date":"2021-08-30","close":10199.0557},{"date":"2021-08-31","close":10374.2305},{"date":"2021-09-01","close":10349.9014},{"date":"2021-09-02","close":10164.9961},{"date":"2021-09-03","close":10315.8398},{"date":"2021-09-06","close":10315.8398},{"date":"2021-09-07","close":10422.8916},{"date":"2021-09-08","close":10505.6133},{"date":"2021-09-09","close":10476.416},{"date":"2021-09-10","close":10510.4785},{"date":"2021-09-13","close":10588.335},{"date":"2021-09-14","close":10860.8281},{"date":"2021-09-15","close":10855.9619},{"date":"2021-09-16","close":10773.2412},{"date":"2021-09-17","close":10714.8486},{"date":"2021-09-23","close":10744.0439},{"date":"2021-09-24","close":10943.5488},{"date":"2021-09-27","close":11001.9404},{"date":"2021-09-28","close":10817.0342},{"date":"2021-09-29","close":10753.7764},{"date":"2021-09-30","close":10748.9111},{"date":"2021-10-01","close":10510.4785},{"date":"2021-10-05","close":10418.0254},{"date":"2021-10-06","close":10043.3467},{"date":"2021-10-07","close":10262.3145},{"date":"2021-10-08","close":10559.1387},{"date":"2021-10-12","close":10568.8701},{"date":"2021-10-13","close":10958.1465},{"date":"2021-10-14","close":11070.0635},{"date":"2021-10-15","close":11001.9404},{"date":"2021-10-18","close":11094.3936},{"date":"2021-10-19","close":11225.7744},{"date":"2021-10-20","close":11108.9922},{"date":"2021-10-21","close":10860.8281},{"date":"2021-10-22","close":10787.8389},{"date":"2021-10-25","close":10885.1572},{"date":"2021-10-26","close":10928.9512},{"date":"2021-10-27","close":10870.5596},{"date":"2021-10-28","close":10734.3135},{"date":"2021-10-29","close":10671.0557},{"date":"2021-11-01","close":10534.8076},{"date":"2021-11-02","close":10598.0664},{"date":"2021-11-03","close":10588.335},{"date":"2021-11-04","close":10855.9619},{"date":"2021-11-05","close":10865.6943},{"date":"2021-11-08","close":10924.0859},{"date":"2021-11-09","close":11113.8584},{"date":"2021-11-10","close":10870.5596},{"date":"2021-11-11","close":10977.6113},{"date":"2021-11-12","close":11376.6191},{"date":"2021-11-15","close":11503.1348},{"date":"2021-11-16","close":11473.9395},{"date":"2021-11-17","close":11473.9395},{"date":"2021-11-18","close":11658.8467},{"date":"2021-11-19","close":11673.4443},{"date":"2021-11-22","close":11522.5977},{"date":"2021-11-23","close":11357.1572},{"date":"2021-11-24","close":11542.0625},{"date":"2021-11-25","close":11444.7441},{"date":"2021-11-26","close":11289.0322},{"date":"2021-11-29","close":11128.4551},{"date":"2021-11-30","close":10987.3428},{"date":"2021-12-01","close":10943.5488},{"date":"2021-12-02","close":10753.7764},{"date":"2021-12-03","close":10909.4873},{"date":"2021-12-06","close":10807.3027},{"date":"2021-12-07","close":10714.8486},{"date":"2021-12-08","close":10963.0137},{"date":"2021-12-09","close":11060.332},{"date":"2021-12-10","close":10972.7451},{"date":"2021-12-13","close":10909.4873},{"date":"2021-12-14","close":10778.1064},{"date":"2021-12-15","close":10714.8486},{"date":"2021-12-16","close":10797.5703},{"date":"2021-12-17","close":10739.1787},{"date":"2021-12-20","close":10520.2109},{"date":"2021-12-21","close":10539.6738},{"date":"2021-12-22","close":10539.6738},{"date":"2021-12-23","close":10685.6533},{"date":"2021-12-24","close":10855.9619},{"date":"2021-12-27","close":10782.9717},{"date":"2021-12-28","close":11050.6006},{"date":"2021-12-29","close":11186.8467},{"date":"2021-12-30","close":11181.9814},{"date":"2022-01-03","close":11087.0},{"date":"2022-01-04","close":10928.9512},{"date":"2022-01-05","close":10768.374},{"date":"2022-01-06","close":10651.5908},{"date":"2022-01-07","close":10671.0557},{"date":"2022-01-10","close":10408.293},{"date":"2022-01-11","close":10281.7783},{"date":"2022-01-12","close":10709.9824},{"date":"2022-01-13","close":10812.1689},{"date":"2022-01-14","close":10719.7158},{"date":"2022-01-17","close":10705.1172},{"date":"2022-01-18","close":10758.6426},{"date":"2022-01-19","close":10564.0039},{"date":"2022-01-20","close":10817.0342},{"date":"2022-01-21","close":10520.2109},{"date":"2022-01-24","close":10218.5215},{"date":"2022-01-25","close":9950.8936},{"date":"2022-01-26","close":9707.5957},{"date":"2022-01-27","close":9332.916},{"date":"2022-01-28","close":9284.2559},{"date":"2022-02-03","close":9488.626},{"date":"2022-02-04","close":9595.6777},{"date":"2022-02-07","close":9566.4834},{"date":"2022-02-08","close":9493.4932},{"date":"2022-02-09","close":9658.9355},{"date":"2022-02-10","close":9420.5029},{"date":"2022-02-11","close":9279.3896},{"date":"2022-02-14","close":9117.0},{"date":"2022-02-15","close":9021.4941},{"date":"2022-02-16","close":9293.9883},{"date":"2022-02-17","close":9362.1113},{"date":"2022-02-18","close":9357.2461},{"date":"2022-02-21","close":9303.7197},{"date":"2022-02-22","close":9196.668},{"date":"2022-02-23","close":9235.5967},{"date":"2022-02-24","close":8817.123},{"date":"2022-02-25","close":9084.752},{"date":"2022-02-28","close":9167.4727},{"date":"2022-03-02","close":9371.8428},{"date":"2022-03-03","close":9532.4209},{"date":"2022-03-04","close":9396.1729},{"date":"2022-03-07","close":9186.9375},{"date":"2022-03-08","close":8967.9678},{"date":"2022-03-10","close":9118.8135},{"date":"2022-03-11","close":8977.7002},{"date":"2022-03-14","close":8598.1553},{"date":"2022-03-15","close":8554.3623},{"date":"2022-03-16","close":8734.4023},{"date":"2022-03-17","close":9070.1533},{"date":"2022-03-18","close":9196.668},{"date":"2022-03-21","close":9269.6582},{"date":"2022-03-22","close":9328.0498},{"date":"2022-03-23","close":9517.8223},{"date":"2022-03-24","close":9556.75},{"date":"2022-03-25","close":9605.4092},{"date":"2022-03-28","close":9517.8223},{"date":"2022-03-29","close":9673.5322},{"date":"2022-03-30","close":9741.6572},{"date":"2022-03-31","close":9984.9551},{"date":"2022-04-01","close":9887.6357},{"date":"2022-04-04","close":9955.7588},{"date":"2022-04-05","close":10121.2021},{"date":"2022-04-06","close":10082.2734},{"date":"2022-04-07","close":10014.1504},{"date":"2022-04-08","close":10252.584},{"date":"2022-04-11","close":9999.5527},{"date":"2022-04-12","close":9868.1719},{"date":"2022-04-13","close":10077.4092},{"date":"2022-04-14","close":10140.665},{"date":"2022-04-15","close":10062.8105},{"date":"2022-04-18","close":9931.4287},{"date":"2022-04-19","close":10023.8818},{"date":"2022-04-20","close":10057.9434},{"date":"2022-04-21","close":10111.4697},{"date":"2022-04-22","close":10033.6133},{"date":"2022-04-25","close":9692.9971},{"date":"2022-04-26","close":9824.3779},{"date":"2022-04-27","close":9765.9854},{"date":"2022-04-28","close":9702.5391},{"date":"2022-04-29","close":9805.0303},{"date":"2022-05-02","close":9859.0},{"date":"2022-05-03","close":9878.2393},{"date":"2022-05-04","close":9868.4775},{"date":"2022-05-06","close":9741.583},{"date":"2022-05-09","close":9574.0},{"date":"2022-05-10","close":9512.1973},{"date":"2022-05-11","close":9570.7646},{"date":"2022-05-12","close":9238.8867},{"date":"2022-05-13","close":9463.3916},{"date":"2022-05-16","close":9541.4805},{"date":"2022-05-17","close":9687.8975},{"date":"2022-05-18","close":9878.2393},{"date":"2022-05-19","close":9961.208},{"date":"2022-05-20","close":10185.7139},{"date":"2022-05-23","close":10185.7139},{"date":"2022-05-24","close":9990.4922},{"date":"2022-05-25","close":9834.3145},{"date":"2022-05-26","close":9795.2695},{"date":"2022-05-27","close":9814.792},{"date":"2022-05-30","close":9922.1641},{"date":"2022-05-31","close":10151.5488},{"date":"2022-06-02","close":10127.1465},{"date":"2022-06-03","close":10058.8193},{"date":"2022-06-07","close":9809.9102},{"date":"2022-06-08","close":9751.3447},{"date":"2022-06-09","close":9770.8662},{"date":"2022-06-10","close":9809.9102},{"date":"2022-06-13","close":9497.5566},{"date":"2022-06-14","close":9536.6006},{"date":"2022-06-15","close":9282.8105},{"date":"2022-06-16","close":9482.915},{"date":"2022-06-17","close":9517.0781},{"date":"2022-06-20","close":9390.1836},{"date":"2022-06-21","close":9331.6182},{"date":"2022-06-22","close":9092.4697},{"date":"2022-06-23","close":8706.9062},{"date":"2022-06-24","close":9072.9473},{"date":"2022-06-27","close":9346.2588},{"date":"2022-06-28","close":9395.0645},{"date":"2022-06-29","close":8989.9785},{"date":"2022-06-30","close":8580.0117},{"date":"2022-07-01","close":8375.0283},{"date":"2022-07-04","close":8321.3428},{"date":"2022-07-05","close":8560.4893},{"date":"2022-07-06","close":8355.5059},{"date":"2022-07-07","close":8428.7158},{"date":"2022-07-08","close":8584.8926},{"date":"2022-07-11","close":8492.1631},{"date":"2022-07-12","close":8321.3428},{"date":"2022-07-13","close":8516.5645},{"date":"2022-07-14","close":8580.0117},{"date":"2022-07-15","close":8536.0859},{"date":"2022-07-18","close":8580.0117},{"date":"2022-07-19","close":8692.2646},{"date":"2022-07-20","close":8765.4736},{"date":"2022-07-21","close":8887.4873},{"date":"2022-07-22","close":8950.9346},{"date":"2022-07-25","close":8980.2168},{"date":"2022-07-26","close":9033.9033},{"date":"2022-07-27","close":9019.2617},{"date":"2022-07-28","close":9107.1104},{"date":"2022-07-29","close":9160.7979},{"date":"2022-08-01","close":9351.1396},{"date":"2022-08-02","close":9307.2148},{"date":"2022-08-03","close":9531.7197},{"date":"2022-08-04","close":9531.7197},{"date":"2022-08-05","close":9609.8086},{"date":"2022-08-08","close":9614.6885},{"date":"2022-08-09","close":9683.0166},{"date":"2022-08-10","close":9653.7344},{"date":"2022-08-11","close":9731.8223},{"date":"2022-08-12","close":9785.5078},{"date":"2022-08-16","close":9839.1953},{"date":"2022-08-17","close":9770.8662},{"date":"2022-08-18","close":9658.6143},{"date":"2022-08-19","close":9492.6748},{"date":"2022-08-22","close":9326.7363},{"date":"2022-08-23","close":9199.8418},{"date":"2022-08-24","close":9190.082},{"date":"2022-08-25","close":9370.6621},{"date":"2022-08-26","close":9341.3789},{"date":"2022-08-29","close":9038.7842},{"date":"2022-08-30","close":9321.8555},{"date":"2022-08-31","close":9424.3467},{"date":"2022-09-01","close":9126.6348},{"date":"2022-09-02","close":9214.4834},{"date":"2022-09-05","close":9116.873},{"date":"2022-09-06","close":9116.873},{"date":"2022-09-07","close":9141.2764},{"date":"2022-09-08","close":9360.9004},{"date":"2022-09-13","close":9526.8398},{"date":"2022-09-14","close":9468.2734},{"date":"2022-09-15","close":9458.5117},{"date":"2022-09-16","close":9346.2588},{"date":"2022-09-19","close":9155.917},{"date":"2022-09-20","close":9248.6475},{"date":"2022-09-21","close":9141.2764},{"date":"2022-09-22","close":9253.5283},{"date":"2022-09-23","close":8941.1729},{"date":"2022-09-26","close":8497.042},{"date":"2022-09-27","close":8575.1309},{"date":"2022-09-28","close":8204.209},{"date":"2022-09-29","close":8170.0449},{"date":"2022-09-30","close":7940.6597},{"date":"2022-10-04","close":8155.4038},{"date":"2022-10-05","close":8087.0757},{"date":"2022-10-06","close":8370.1475},{"date":"2022-10-07","close":8399.4316},{"date":"2022-10-11","close":8218.8496},{"date":"2022-10-12","close":8257.8955},{"date":"2022-10-13","close":8204.209},{"date":"2022-10-14","close":8272.5381},{"date":"2022-10-17","close":8497.042},{"date":"2022-10-18","close":8609.2959},{"date":"2022-10-19","close":8760.5928},{"date":"2022-10-20","close":8589.7734},{"date":"2022-10-21","close":8589.7734},{"date":"2022-10-24","close":8706.9062},{"date":"2022-10-25","close":8575.1309},{"date":"2022-10-26","close":8619.0576},{"date":"2022-10-27","close":8858.2031},{"date":"2022-10-28","close":8994.8594},{"date":"2022-10-31","close":9033.9033},{"date":"2022-11-01","close":9194.9609},{"date":"2022-11-02","close":9024.1426},{"date":"2022-11-03","close":9136.3945},{"date":"2022-11-04","close":9180.3203},{"date":"2022-11-07","close":9219.3643},{"date":"2022-11-08","close":9185.2002},{"date":"2022-11-09","close":9277.9307},{"date":"2022-11-10","close":9204.7227},{"date":"2022-11-11","close":9453.6299},{"date":"2022-11-14","close":9600.0469},{"date":"2022-11-15","close":9585.4062},{"date":"2022-11-16","close":9492.6748},{"date":"2022-11-17","close":9351.1396},{"date":"2022-11-18","close":9238.8867},{"date":"2022-11-21","close":9048.5449},{"date":"2022-11-22","close":8858.2031},{"date":"2022-11-23","close":9038.7842},{"date":"2022-11-24","close":9248.6475},{"date":"2022-11-25","close":9209.6035},{"date":"2022-11-28","close":9170.5586},{"date":"2022-11-29","close":9273.0498},{"date":"2022-11-30","close":9346.2588},{"date":"2022-12-01","close":9419.4678},{"date":"2022-12-02","close":9292.5732},{"date":"2022-12-05","close":8994.8594},{"date":"2022-12-06","close":8902.1279},{"date":"2022-12-07","close":8965.5762},{"date":"2022-12-08","close":8824.04},{"date":"2022-12-09","close":8516.5645},{"date":"2022-12-12","close":8511.6846},{"date":"2022-12-13","close":8399.4316},{"date":"2022-12-14","close":8643.459},{"date":"2022-12-15","close":8526.3252},{"date":"2022-12-16","close":8492.1631},{"date":"2022-12-19","close":8399.4316},{"date":"2022-12-20","close":8296.9395},{"date":"2022-12-21","close":8228.6123},{"date":"2022-12-22","close":8331.1035},{"date":"2022-12-23","close":8106.5981},{"date":"2022-12-26","close":8165.165},{"date":"2022-12-27","close":8292.0596},{"date":"2022-12-28","close":7969.9424},{"date":"2022-12-29","close":7911.376},{"date":"2023-01-02","close":8072.4346},{"date":"2023-01-03","close":8121.2402},{"date":"2023-01-04","close":8091.9561},{"date":"2023-01-05","close":7965.0625},{"date":"2023-01-06","close":8043.1514},{"date":"2023-01-09","close":8262.7764},{"date":"2023-01-10","close":8311.582},{"date":"2023-01-11","close":8428.7158},{"date":"2023-01-12","close":8453.1182},{"date":"2023-01-13","close":8477.5205},{"date":"2023-01-16","close":8457.998},{"date":"2023-01-17","close":8365.2676},{"date":"2023-01-18","close":8345.7441},{"date":"2023-01-19","close":8248.1348},{"date":"2023-01-20","close":8331.1035},{"date":"2023-01-25","close":8506.8037},{"date":"2023-01-26","close":8926.5312},{"date":"2023-01-27","close":8931.4111},{"date":"2023-01-30","close":8892.3672},{"date":"2023-01-31","close":8877.7246},{"date":"2023-02-01","close":9077.8281},{"date":"2023-02-02","close":9160.7979},{"date":"2023-02-03","close":9243.7666},{"date":"2023-02-06","close":9209.6035},{"date":"2023-02-07","close":9380.4238},{"date":"2023-02-08","close":9448.75},{"date":"2023-02-09","close":9673.2568},{"date":"2023-02-10","close":9585.4062},{"date":"2023-02-13","close":9585.4062},{"date":"2023-02-14","close":9668.375},{"date":"2023-02-15","close":9624.4502},{"date":"2023-02-16","close":10005.1338},{"date":"2023-02-17","close":9795.2695},{"date":"2023-02-20","close":9736.7031},{"date":"2023-02-21","close":9975.8486},{"date":"2023-02-22","close":9731.8223},{"date":"2023-02-23","close":9702.5391},{"date":"2023-02-24","close":9722.0615},{"date":"2023-02-27","close":9722.0615},{"date":"2023-02-28","close":9912.4023},{"date":"2023-03-02","close":9980.7305},{"date":"2023-03-03","close":10263.8027},{"date":"2023-03-06","close":10624.9639},{"date":"2023-03-07","close":10698.1709},{"date":"2023-03-08","close":10610.3213},{"date":"2023-03-09","close":10439.502},{"date":"2023-03-10","close":10293.085},{"date":"2023-03-13","close":10454.1445},{"date":"2023-03-14","close":10156.4307},{"date":"2023-03-15","close":10454.1445},{"date":"2023-03-16","close":10473.667},{"date":"2023-03-17","close":10337.0107},{"date":"2023-03-20","close":10146.6689},{"date":"2023-03-21","close":10224.7588},{"date":"2023-03-22","close":10424.8613},{"date":"2023-03-23","close":10541.9951},{"date":"2023-03-24","close":10410.2197},{"date":"2023-03-27","close":10517.5908},{"date":"2023-03-28","close":10463.9053},{"date":"2023-03-29","close":10683.5303},{"date":"2023-03-30","close":10781.1416},{"date":"2023-03-31","close":10834.8271},{"date":"2023-04-03","close":10966.6025},{"date":"2023-04-04","close":10839.708},{"date":"2023-04-05","close":11078.8545},{"date":"2023-04-06","close":11025.1689},{"date":"2023-04-07","close":11127.6611},{"date":"2023-04-10","close":11493.7021},{"date":"2023-04-11","close":11718.207},{"date":"2023-04-12","close":11566.9102},{"date":"2023-04-13","close":11557.1494},{"date":"2023-04-14","close":11664.5215},{"date":"2023-04-17","close":11864.624},{"date":"2023-04-18","close":11820.6992},{"date":"2023-04-19","close":11884.1465},{"date":"2023-04-20","close":11786.5361},{"date":"2023-04-21","close":11464.4189},{"date":"2023-04-24","close":11391.21},{"date":"2023-04-25","close":11225.2715},{"date":"2023-04-26","close":11054.4512},{"date":"2023-04-27","close":11290.0713},{"date":"2023-04-28","close":11093.7217},{"date":"2023-05-02","close":11314.6152},{"date":"2023-05-03","close":11093.7217},{"date":"2023-05-04","close":11078.9961},{"date":"2023-05-08","close":11069.1777},{"date":"2023-05-09","close":11020.0918},{"date":"2023-05-10","close":11010.2744},{"date":"2023-05-11","close":10907.1904},{"date":"2023-05-12","close":10843.3779},{"date":"2023-05-15","close":10813.9248},{"date":"2023-05-16","close":10750.1104},{"date":"2023-05-17","close":10961.1865},{"date":"2023-05-18","close":11185.0},{"date":"2023-05-19","close":10931.7344},{"date":"2023-05-22","close":11074.0869},{"date":"2023-05-23","close":11177.1709},{"date":"2023-05-24","close":11363.0},{"date":"2023-05-25","close":11083.9043},{"date":"2023-05-26","close":11034.8174},{"date":"2023-05-30","close":11123.1738},{"date":"2023-05-31","close":11186.9883},{"date":"2023-06-01","close":11182.0791},{"date":"2023-06-02","close":11422.6064},{"date":"2023-06-05","close":11550.2334},{"date":"2023-06-07","close":11609.1377},{"date":"2023-06-08","close":11555.1416},{"date":"2023-06-09","close":11618.9561},{"date":"2023-06-12","close":11668.043},{"date":"2023-06-13","close":11697.4961},{"date":"2023-06-14","close":11186.9883},{"date":"2023-06-15","close":11216.4404},{"date":"2023-06-16","close":11412.7891},{"date":"2023-06-19","close":11368.6113},{"date":"2023-06-20","close":11240.9844},{"date":"2023-06-21","close":11147.7188},{"date":"2023-06-22","close":11221.3486},{"date":"2023-06-23","close":11226.2578},{"date":"2023-06-26","close":11142.8086},{"date":"2023-06-27","close":10966.0947},{"date":"2023-06-28","close":10622.4844},{"date":"2023-06-29","close":10617.5752},{"date":"2023-06-30","close":10921.917},{"date":"2023-07-03","close":11438.0},{"date":"2023-07-04","close":11531.0},{"date":"2023-07-05","close":11839.0},{"date":"2023-07-06","close":11556.0},{"date":"2023-07-07","close":11594.4131},{"date":"2023-07-10","close":11555.1416},{"date":"2023-07-11","close":11879.0},{"date":"2023-07-12","close":11779.0},{"date":"2023-07-13","close":11938.0},{"date":"2023-07-14","close":12031.2891},{"date":"2023-07-17","close":12158.916},{"date":"2023-07-18","close":13102.0},{"date":"2023-07-19","close":13101.3906},{"date":"2023-07-20","close":13184.8398},{"date":"2023-07-21","close":13690.4385},{"date":"2023-07-24","close":15153.2383},{"date":"2023-07-25","close":16119.0},{"date":"2023-07-26","close":15413.4014},{"date":"2023-07-27","close":13721.0},{"date":"2023-07-28","close":14632.9141},{"date":"2023-07-31","close":15406.0},{"date":"2023-08-01","close":14999.0},{"date":"2023-08-02","close":14345.0},{"date":"2023-08-03","close":14353.1162},{"date":"2023-08-04","close":14205.8555},{"date":"2023-08-07","close":13258.4707},{"date":"2023-08-08","close":13739.5254},{"date":"2023-08-09","close":13940.7842},{"date":"2023-08-10","close":14004.5967},{"date":"2023-08-11","close":13587.3545},{"date":"2023-08-14","close":13616.8076},{"date":"2023-08-16","close":13022.8516},{"date":"2023-08-17","close":13508.8154},{"date":"2023-08-18","close":13175.0225},{"date":"2023-08-21","close":13494.0898},{"date":"2023-08-22","close":13768.9785},{"date":"2023-08-23","close":13435.1846},{"date":"2023-08-24","close":14009.5059},{"date":"2023-08-25","close":14117.498},{"date":"2023-08-28","close":14515.1045},{"date":"2023-08-29","close":14726.1787},{"date":"2023-08-30","close":14304.0293},{"date":"2023-08-31","close":14456.2002},{"date":"2023-09-01","close":14024.2314},{"date":"2023-09-04","close":14279.4844},{"date":"2023-09-05","close":14416.9297},{"date":"2023-09-06","close":14048.7754},{"date":"2023-09-07","close":13636.4424},{"date":"2023-09-08","close":13768.9785},{"date":"2023-09-11","close":13508.8154},{"date":"2023-09-12","close":13160.2959},{"date":"2023-09-13","close":12801.959},{"date":"2023-09-14","close":13125.9346},{"date":"2023-09-15","close":13405.7324},{"date":"2023-09-18","close":13533.3594},{"date":"2023-09-19","close":13273.1973},{"date":"2023-09-20","close":13425.3682},{"date":"2023-09-21","close":13081.7559},{"date":"2023-09-22","close":12988.4912},{"date":"2023-09-25","close":12428.8955},{"date":"2023-09-26","close":12306.1768},{"date":"2023-09-27","close":12330.7217},{"date":"2023-10-04","close":11697.4961},{"date":"2023-10-05","close":11731.8564},{"date":"2023-10-06","close":11780.9434},{"date":"2023-10-10","close":11334.249},{"date":"2023-10-11","close":11913.4795},{"date":"2023-10-12","close":12276.7246},{"date":"2023-10-13","close":12134.373},{"date":"2023-10-16","close":11952.75},{"date":"2023-10-17","close":11967.4756},{"date":"2023-10-18","close":11830.0312},{"date":"2023-10-19","close":11427.5156},{"date":"2023-10-20","close":10980.8223},{"date":"2023-10-23","close":10917.0078},{"date":"2023-10-24","close":11177.1709},{"date":"2023-10-25","close":10381.957},{"date":"2023-10-26","close":9738.9131},{"date":"2023-10-27","close":9935.2627},{"date":"2023-10-30","close":10121.7939},{"date":"2023-10-31","close":9680.0088},{"date":"2023-11-01","close":9547.4727},{"date":"2023-11-02","close":10141.4287},{"date":"2023-11-03","close":10386.8652},{"date":"2023-11-06","close":12286.543},{"date":"2023-11-07","close":11417.6982},{"date":"2023-11-08","close":11064.2695},{"date":"2023-11-09","close":11000.4561},{"date":"2023-11-10","close":10647.0273},{"date":"2023-11-13","close":10563.5801},{"date":"2023-11-14","close":11029.9082},{"date":"2023-11-15","close":11118.2656},{"date":"2023-11-16","close":11044.6348},{"date":"2023-11-17","close":10917.0078},{"date":"2023-11-20","close":11275.3447},{"date":"2023-11-21","close":11422.6064},{"date":"2023-11-22","close":11314.6152},{"date":"2023-11-23","close":11437.333},{"date":"2023-11-24","close":11476.6025},{"date":"2023-11-27","close":11471.6934},{"date":"2023-11-28","close":11623.8643},{"date":"2023-11-29","close":11888.9355},{"date":"2023-11-30","close":11987.1094},{"date":"2023-12-01","close":11722.0381},{"date":"2023-12-04","close":11884.0273},{"date":"2023-12-05","close":11555.1416},{"date":"2023-12-06","close":11393.1543},{"date":"2023-12-07","close":11456.9678},{"date":"2023-12-08","close":11849.665},{"date":"2023-12-11","close":11790.7607},{"date":"2023-12-12","close":11898.7529},{"date":"2023-12-13","close":11525.6895},{"date":"2023-12-14","close":11849.665},{"date":"2023-12-15","close":12208.002},{"date":"2023-12-18","close":12664.5146},{"date":"2023-12-19","close":12659.6064},{"date":"2023-12-20","close":12708.6934},{"date":"2023-12-21","close":12571.249},{"date":"2023-12-22","close":12335.6289},{"date":"2023-12-26","close":12173.6426},{"date":"2023-12-27","close":12330.7217},{"date":"2023-12-28","close":12492.709},{"date":"2024-01-02","close":12365.082},{"date":"2024-01-03","close":11942.9316},{"date":"2024-01-04","close":11987.1094},{"date":"2024-01-05","close":12242.3643},{"date":"2024-01-08","close":12173.6426},{"date":"2024-01-09","close":12134.373},{"date":"2024-01-10","close":11884.0273},{"date":"2024-01-11","close":12026.3789},{"date":"2024-01-12","close":11839.8486},{"date":"2024-01-15","close":11555.1416},{"date":"2024-01-16","close":11466.7861},{"date":"2024-01-17","close":11157.5352},{"date":"2024-01-18","close":11308.0},{"date":"2024-01-19","close":10917.0078},{"date":"2024-01-22","close":10435.9531},{"date":"2024-01-23","close":10337.7783},{"date":"2024-01-24","close":10362.3213},{"date":"2024-01-25","close":10092.3418},{"date":"2024-01-26","close":10455.5879},{"date":"2024-01-29","close":10357.4141},{"date":"2024-01-30","close":10264.1475},{"date":"2024-01-31","close":10244.5127},{"date":"2024-02-01","close":10514.4922},{"date":"2024-02-02","close":10848.2852},{"date":"2024-02-05","close":10789.3809},{"date":"2024-02-06","close":10573.3975},{"date":"2024-02-07","close":10917.0078},{"date":"2024-02-08","close":11265.5273},{"date":"2024-02-13","close":11319.5234},{"date":"2024-02-14","close":11412.7891},{"date":"2024-02-15","close":11574.7773},{"date":"2024-02-16","close":11663.1348},{"date":"2024-02-19","close":11594.4131},{"date":"2024-02-20","close":11780.9434},{"date":"2024-02-21","close":11947.8398},{"date":"2024-02-22","close":12006.7451},{"date":"2024-02-23","close":11928.2061},{"date":"2024-02-26","close":11938.0225},{"date":"2024-02-27","close":11722.0381},{"date":"2024-02-28","close":11839.8486},{"date":"2024-02-29","close":11957.6572},{"date":"2024-03-04","close":12203.0947},{"date":"2024-03-05","close":11874.209},{"date":"2024-03-06","close":11854.5752},{"date":"2024-03-07","close":11849.665},{"date":"2024-03-08","close":11756.4004},{"date":"2024-03-11","close":11761.3096},{"date":"2024-03-12","close":12163.8252},{"date":"2024-03-13","close":12281.6338},{"date":"2024-03-14","close":12247.2734},{"date":"2024-03-15","close":11933.1143},{"date":"2024-03-18","close":12154.0068},{"date":"2024-03-19","close":12114.7373},{"date":"2024-03-20","close":12021.4717},{"date":"2024-03-21","close":12193.2764},{"date":"2024-03-22","close":12291.4512},{"date":"2024-03-25","close":12369.9912},{"date":"2024-03-26","close":12340.5391},{"date":"2024-03-27","close":12345.4463},{"date":"2024-03-28","close":12100.0107},{"date":"2024-03-29","close":11938.0225},{"date":"2024-04-01","close":11913.4795},{"date":"2024-04-02","close":11712.2217},{"date":"2024-04-03","close":11506.0557},{"date":"2024-04-04","close":11658.2256},{"date":"2024-04-05","close":11427.5156},{"date":"2024-04-08","close":11569.8682},{"date":"2024-04-09","close":11540.415},{"date":"2024-04-11","close":11707.3125},{"date":"2024-04-12","close":11506.0557},{"date":"2024-04-15","close":11402.9717},{"date":"2024-04-16","close":11000.4561},{"date":"2024-04-17","close":10794.29},{"date":"2024-04-18","close":11270.4365},{"date":"2024-04-19","close":11167.3525},{"date":"2024-04-22","close":11339.1592},{"date":"2024-04-23","close":11373.5186},{"date":"2024-04-24","close":11756.4004},{"date":"2024-04-25","close":11535.5078},{"date":"2024-04-26","close":11604.2295},{"date":"2024-04-29","close":11781.6943},{"date":"2024-04-30","close":11791.5537},{"date":"2024-05-02","close":11594.3711},{"date":"2024-05-03","close":11431.6943},{"date":"2024-05-07","close":11480.9902},{"date":"2024-05-08","close":11525.3564},{"date":"2024-05-09","close":11550.0039},{"date":"2024-05-10","close":11510.5674},{"date":"2024-05-13","close":11377.4697},{"date":"2024-05-14","close":11466.2021},{"date":"2024-05-16","close":11623.9482},{"date":"2024-05-17","close":11535.2158},{"date":"2024-05-20","close":11609.1592},{"date":"2024-05-21","close":11352.8213},{"date":"2024-05-22","close":11323.2441},{"date":"2024-05-23","close":11323.2441},{"date":"2024-05-24","close":11347.8916},{"date":"2024-05-27","close":11673.2441},{"date":"2024-05-28","close":11554.9346},{"date":"2024-05-29","close":11214.793},{"date":"2024-05-30","close":11135.9199},{"date":"2024-05-31","close":11259.1602},{"date":"2024-06-03","close":11357.751},{"date":"2024-06-04","close":11411.9756},{"date":"2024-06-05","close":11619.0186},{"date":"2024-06-07","close":11811.2725},{"date":"2024-06-10","close":11801.4131},{"date":"2024-06-11","close":12259.8633},{"date":"2024-06-12","close":12195.7793},{"date":"2024-06-13","close":12304.2305},{"date":"2024-06-14","close":11988.7363},{"date":"2024-06-17","close":11850.709},{"date":"2024-06-18","close":11683.1035},{"date":"2024-06-19","close":11712.6807},{"date":"2024-06-20","close":11628.877},{"date":"2024-06-21","close":11476.0605},{"date":"2024-06-24","close":11269.0186},{"date":"2024-06-25","close":11126.0605},{"date":"2024-06-26","close":11076.7646},{"date":"2024-06-27","close":11101.4121},{"date":"2024-06-28","close":11037.3281},{"date":"2024-07-01","close":11318.3145},{"date":"2024-07-02","close":10968.3145},{"date":"2024-07-03","close":11219.7236},{"date":"2024-07-04","close":11106.3428},{"date":"2024-07-05","close":11155.6387},{"date":"2024-07-08","close":11259.1602},{"date":"2024-07-09","close":11106.3428},{"date":"2024-07-10","close":10904.2295},{"date":"2024-07-11","close":10943.666},{"date":"2024-07-12","close":10864.793},{"date":"2024-07-15","close":10731.6943},{"date":"2024-07-16","close":10357.0459},{"date":"2024-07-17","close":10174.6514},{"date":"2024-07-18","close":10179.582},{"date":"2024-07-19","close":10396.4824},{"date":"2024-07-22","close":9903.5254},{"date":"2024-07-23","close":9721.1309},{"date":"2024-07-24","close":9548.5947},{"date":"2024-07-25","close":9632.3984},{"date":"2024-07-26","close":9440.1445},{"date":"2024-07-29","close":9592.9619},{"date":"2024-07-30","close":9602.8213},{"date":"2024-07-31","close":9573.2432},{"date":"2024-08-01","close":9824.6514},{"date":"2024-08-02","close":9588.0312},{"date":"2024-08-05","close":8439.4395},{"date":"2024-08-06","close":9095.0742},{"date":"2024-08-07","close":8873.2432},{"date":"2024-08-08","close":8547.8906},{"date":"2024-08-09","close":8996.4824},{"date":"2024-08-12","close":9070.4258},{"date":"2024-08-13","close":9055.6377},{"date":"2024-08-14","close":9316.9043},{"date":"2024-08-16","close":9341.5527},{"date":"2024-08-19","close":8981.6934},{"date":"2024-08-20","close":9040.8486},{"date":"2024-08-21","close":9193.666},{"date":"2024-08-22","close":9415.4961},{"date":"2024-08-23","close":9208.4541},{"date":"2024-08-26","close":9164.0879},{"date":"2024-08-27","close":9293.0},{"date":"2024-08-28","close":9006.3418},{"date":"2024-08-29","close":9242.9619},{"date":"2024-08-30","close":9321.835},{"date":"2024-09-02","close":9849.2998},{"date":"2024-09-03","close":9666.9053},{"date":"2024-09-04","close":9326.7637},{"date":"2024-09-05","close":9242.9619},{"date":"2024-09-06","close":8646.4824},{"date":"2024-09-09","close":8572.5381},{"date":"2024-09-10","close":8434.5107},{"date":"2024-09-11","close":8725.3555},{"date":"2024-09-12","close":9070.4258},{"date":"2024-09-13","close":9075.3564},{"date":"2024-09-19","close":9129.5811},{"date":"2024-09-20","close":9159.1582},{"date":"2024-09-23","close":9425.3564},{"date":"2024-09-24","close":9908.4541},{"date":"2024-09-25","close":9819.7227},{"date":"2024-09-26","close":10174.6514},{"date":"2024-09-27","close":10184.5107},{"date":"2024-09-30","close":10041.5537},{"date":"2024-10-02","close":9972.5391},{"date":"2024-10-04","close":9844.3691},{"date":"2024-10-07","close":10228.877},{"date":"2024-10-08","close":10302.8203},{"date":"2024-10-10","close":10150.0039},{"date":"2024-10-11","close":9923.2441},{"date":"2024-10-14","close":9721.1309},{"date":"2024-10-15","close":9390.8486},{"date":"2024-10-16","close":9311.9756},{"date":"2024-10-17","close":9193.666},{"date":"2024-10-18","close":9040.8486},{"date":"2024-10-21","close":9050.708},{"date":"2024-10-22","close":8680.9893},{"date":"2024-10-23","close":9016.2012},{"date":"2024-10-24","close":8848.5947},{"date":"2024-10-25","close":8848.5947},{"date":"2024-10-28","close":9311.9756},{"date":"2024-10-29","close":9257.75},{"date":"2024-10-30","close":9223.0},{"date":"2024-10-31","close":9114.793},{"date":"2024-11-01","close":9030.9893},{"date":"2024-11-04","close":9415.4961},{"date":"2024-11-05","close":9422.0},{"date":"2024-11-06","close":8799.2988},{"date":"2024-11-07","close":8587.3281},{"date":"2024-11-08","close":8651.4121},{"date":"2024-11-11","close":8350.707},{"date":"2024-11-12","close":8281.6934},{"date":"2024-11-13","close":7951.4116},{"date":"2024-11-14","close":7744.3691},{"date":"2024-11-15","close":7256.3408},{"date":"2024-11-18","close":7502.8198},{"date":"2024-11-19","close":7507.7495},{"date":"2024-11-20","close":7517.6089},{"date":"2024-11-21","close":7670.4253},{"date":"2024-11-22","close":7734.5098},{"date":"2024-11-25","close":8074.6509},{"date":"2024-11-26","close":7946.4819},{"date":"2024-11-27","close":7769.0171},{"date":"2024-11-28","close":7911.9751},{"date":"2024-11-29","close":7492.9609},{"date":"2024-12-02","close":7488.0312},{"date":"2024-12-03","close":7596.4819},{"date":"2024-12-04","close":7369.7212},{"date":"2024-12-05","close":7167.6084},{"date":"2024-12-06","close":7182.397},{"date":"2024-12-09","close":6861.9741},{"date":"2024-12-10","close":7197.186},{"date":"2024-12-11","close":7221.834},{"date":"2024-12-12","close":7428.8765},{"date":"2024-12-13","close":7305.6367},{"date":"2024-12-16","close":7330.2842},{"date":"2024-12-17","close":6980.2847},{"date":"2024-12-18","close":7069.0171},{"date":"2024-12-19","close":6950.7065},{"date":"2024-12-20","close":6763.3828},{"date":"2024-12-23","close":6876.7632},{"date":"2024-12-24","close":6832.397},{"date":"2024-12-26","close":6615.4956},{"date":"2024-12-27","close":6531.6929},{"date":"2024-12-30","close":6571.1294},{"date":"2025-01-02","close":6418.312},{"date":"2025-01-03","close":6758.4531},{"date":"2025-01-06","close":6901.4111},{"date":"2025-01-07","close":6911.27},{"date":"2025-01-08","close":7069.0171},{"date":"2025-01-09","close":7069.0171},{"date":"2025-01-10","close":6921.1294},{"date":"2025-01-13","close":6827.4673},{"date":"2025-01-14","close":7142.9604},{"date":"2025-01-15","close":7142.9604},{"date":"2025-01-16","close":7211.9746},{"date":"2025-01-17","close":7142.9604},{"date":"2025-01-20","close":7423.9468},{"date":"2025-01-21","close":7024.6509},{"date":"2025-01-22","close":7133.1016},{"date":"2025-01-23","close":6980.2847},{"date":"2025-01-24","close":6990.1436},{"date":"2025-01-31","close":7000.0029},{"date":"2025-02-03","close":6511.9746},{"date":"2025-02-04","close":6576.0591},{"date":"2025-02-05","close":6684.5098},{"date":"2025-02-06","close":6645.0732},{"date":"2025-02-07","close":6605.6367},{"date":"2025-02-10","close":6704.228},{"date":"2025-02-11","close":6605.6367},{"date":"2025-02-12","close":6620.4253},{"date":"2025-02-13","close":6926.0586},{"date":"2025-02-14","close":6817.6084},{"date":"2025-02-17","close":7064.0874},{"date":"2025-02-18","close":6970.4253},{"date":"2025-02-19","close":7340.1436},{"date":"2025-02-20","close":7443.665},{"date":"2025-02-21","close":7626.0591},{"date":"2025-02-24","close":7838.0308},{"date":"2025-02-25","close":7552.1157},{"date":"2025-02-26","close":7729.5806},{"date":"2025-02-27","close":7596.4819},{"date":"2025-02-28","close":7172.5381},{"date":"2025-03-04","close":6857.0449},{"date":"2025-03-05","close":7024.6509},{"date":"2025-03-06","close":7009.8618},{"date":"2025-03-07","close":7138.0308},{"date":"2025-03-10","close":7211.9746},{"date":"2025-03-11","close":7000.0029},{"date":"2025-03-12","close":7162.6787},{"date":"2025-03-13","close":7000.0029},{"date":"2025-03-14","close":6950.7065},{"date":"2025-03-17","close":6891.5518},{"date":"2025-03-18","close":6960.5664},{"date":"2025-03-19","close":7004.9326},{"date":"2025-03-20","close":7078.876},{"date":"2025-03-21","close":7054.228},{"date":"2025-03-24","close":6896.4814},{"date":"2025-03-25","close":6753.5239},{"date":"2025-03-26","close":6778.1714},{"date":"2025-03-27","close":6610.5659},{"date":"2025-03-28","close":6403.5234},{"date":"2025-03-31","close":6009.1572},{"date":"2025-04-01","close":5999.2979},{"date":"2025-04-02","close":5885.9175},{"date":"2025-04-03","close":5802.1147},{"date":"2025-04-04","close":5866.1992},{"date":"2025-04-07","close":5540.8472},{"date":"2025-04-08","close":5501.4106},{"date":"2025-04-09","close":5378.1709},{"date":"2025-04-10","close":5772.5376},{"date":"2025-04-11","close":5634.5093},{"date":"2025-04-14","close":5713.3828},{"date":"2025-04-15","close":5797.1855},{"date":"2025-04-16","close":5678.8755},{"date":"2025-04-17","close":5693.6646},{"date":"2025-04-18","close":5723.2417},{"date":"2025-04-21","close":5678.8755},{"date":"2025-04-22","close":5654.2275},{"date":"2025-04-23","close":5895.7769},{"date":"2025-04-24","close":5816.9038},{"date":"2025-04-25","close":5880.9883},{"date":"2025-04-28","close":5885.9175},{"date":"2025-04-29","close":5945.3716},{"date":"2025-04-30","close":5816.5552},{"date":"2025-05-02","close":5767.0103},{"date":"2025-05-07","close":5752.147},{"date":"2025-05-08","close":5771.9648},{"date":"2025-05-09","close":5672.8755},{"date":"2025-05-12","close":5816.5552},{"date":"2025-05-13","close":5752.147},{"date":"2025-05-14","close":5747.1924},{"date":"2025-05-15","close":5672.8755},{"date":"2025-05-16","close":5598.5581},{"date":"2025-05-19","close":5578.7402},{"date":"2025-05-20","close":5449.9238},{"date":"2025-05-21","close":5435.0605},{"date":"2025-05-22","close":5365.6978},{"date":"2025-05-23","close":5251.7451},{"date":"2025-05-26","close":5360.7437},{"date":"2025-05-27","close":5296.3354},{"date":"2025-05-28","close":5539.1045},{"date":"2025-05-29","close":5677.8301},{"date":"2025-05-30","close":5578.7402},{"date":"2025-06-02","close":5529.1958},{"date":"2025-06-04","close":5613.4219},{"date":"2025-06-05","close":5707.5566},{"date":"2025-06-09","close":5752.147},{"date":"2025-06-10","close":5771.9648},{"date":"2025-06-11","close":5890.8726},{"date":"2025-06-12","close":5895.8267},{"date":"2025-06-13","close":5831.4185},{"date":"2025-06-16","close":5831.4185},{"date":"2025-06-17","close":5846.2822},{"date":"2025-06-18","close":5925.5537},{"date":"2025-06-19","close":5890.8726},{"date":"2025-06-20","close":5985.0073},{"date":"2025-06-23","close":5871.0547},{"date":"2025-06-24","close":6024.6431},{"date":"2025-06-25","close":6108.8691},{"date":"2025-06-26","close":6054.3701},{"date":"2025-06-27","close":5965.1895},{"date":"2025-06-30","close":6019.689},{"date":"2025-07-01","close":6173.2773},{"date":"2025-07-02","close":6222.8223},{"date":"2025-07-03","close":6416.0469},{"date":"2025-07-04","close":6336.7754},{"date":"2025-07-07","close":6267.4126},{"date":"2025-07-08","close":6321.9116},{"date":"2025-07-09","close":6341.7295},{"date":"2025-07-10","close":6421.0015},{"date":"2025-07-11","close":6490.3643},{"date":"2025-07-14","close":6539.9087},{"date":"2025-07-15","close":6470.5459},{"date":"2025-07-16","close":6376.4111},{"date":"2025-07-17","close":6406.1377},{"date":"2025-07-18","close":6480.4551},{"date":"2025-07-21","close":6599.3623},{"date":"2025-07-22","close":6495.3184},{"date":"2025-07-23","close":6688.543},{"date":"2025-07-24","close":6723.2246},{"date":"2025-07-25","close":6703.4067},{"date":"2025-07-28","close":6757.9058},{"date":"2025-07-29","close":6718.27},{"date":"2025-07-30","close":6807.4507},{"date":"2025-07-31","close":6629.0894},{"date":"2025-08-01","close":6396.229},{"date":"2025-08-04","close":6421.0015},{"date":"2025-08-05","close":6624.1348},{"date":"2025-08-06","close":6663.7705},{"date":"2025-08-07","close":6653.8618},{"date":"2025-08-08","close":6584.499},{"date":"2025-08-11","close":6698.4521},{"date":"2025-08-12","close":6683.5884},{"date":"2025-08-13","close":6703.4067},{"date":"2025-08-14","close":6718.27},{"date":"2025-08-18","close":6589.4536},{"date":"2025-08-19","close":6614.2261},{"date":"2025-08-20","close":6634.0439},{"date":"2025-08-21","close":6648.9072},{"date":"2025-08-22","close":6624.1348},{"date":"2025-08-25","close":6668.7251},{"date":"2025-08-26","close":6653.8618},{"date":"2025-08-27","close":6638.9985},{"date":"2025-08-28","close":6604.3169},{"date":"2025-08-29","close":6539.9087},{"date":"2025-09-01","close":6475.5005},{"date":"2025-09-02","close":6480.4551},{"date":"2025-09-03","close":6505.2275},{"date":"2025-09-04","close":6539.9087},{"date":"2025-09-05","close":6530.0},{"date":"2025-09-08","close":6520.0908},{"date":"2025-09-09","close":6559.7266},{"date":"2025-09-10","close":6584.499},{"date":"2025-09-11","close":6604.3169},{"date":"2025-09-12","close":6698.4521},{"date":"2025-09-15","close":6658.8164},{"date":"2025-09-16","close":6634.0439},{"date":"2025-09-17","close":6634.0439},{"date":"2025-09-18","close":6708.3608},{"date":"2025-09-19","close":6624.1348},{"date":"2025-09-22","close":6688.543},{"date":"2025-09-23","close":6693.4976},{"date":"2025-09-24","close":6609.2715},{"date":"2025-09-25","close":6653.8618},{"date":"2025-09-26","close":6495.3184},{"date":"2025-09-29","close":6549.8179},{"date":"2025-09-30","close":6465.5918},{"date":"2025-10-01","close":6470.5459},{"date":"2025-10-02","close":6579.5444},{"date":"2025-10-10","close":6559.7266},{"date":"2025-10-13","close":6688.543},{"date":"2025-10-14","close":6965.9937},{"date":"2025-10-15","close":6975.9028},{"date":"2025-10-16","close":7273.1714},{"date":"2025-10-17","close":7481.2593},{"date":"2025-10-20","close":7575.3945},{"date":"2025-10-21","close":7610.0757},{"date":"2025-10-22","close":7852.8452},{"date":"2025-10-23","close":7748.8008},{"date":"2025-10-24","close":8065.8877},{"date":"2025-10-27","close":8055.9785},{"date":"2025-10-28","close":8145.1592},{"date":"2025-10-29","close":8313.6113},{"date":"2025-10-30","close":8105.5234},{"date":"2025-10-31","close":8140.2046},{"date":"2025-11-03","close":8125.3413},{"date":"2025-11-04","close":8125.3413},{"date":"2025-11-05","close":7892.481},{"date":"2025-11-06","close":7951.9346},{"date":"2025-11-07","close":7738.8921},{"date":"2025-11-10","close":7996.5249},{"date":"2025-11-11","close":8016.3428},{"date":"2025-11-12","close":8155.0679},{"date":"2025-11-13","close":8333.4297},{"date":"2025-11-14","close":8016.3428},{"date":"2025-11-17","close":8026.2515},{"date":"2025-11-18","close":7724.0288},{"date":"2025-11-19","close":7778.5278},{"date":"2025-11-20","close":7857.7993},{"date":"2025-11-21","close":7644.7568},{"date":"2025-11-24","close":7525.8496},{"date":"2025-11-25","close":7615.0303},{"date":"2025-11-26","close":7966.7979},{"date":"2025-11-27","close":8011.3882},{"date":"2025-11-28","close":7927.1621},{"date":"2025-12-01","close":7946.98},{"date":"2025-12-02","close":8026.2515},{"date":"2025-12-03","close":8100.5688},{"date":"2025-12-04","close":8174.8862},{"date":"2025-12-05","close":8417.6553},{"date":"2025-12-08","close":8586.1074},{"date":"2025-12-09","close":8576.1982},{"date":"2025-12-10","close":8541.5176},{"date":"2025-12-11","close":8541.5176},{"date":"2025-12-12","close":8561.335},{"date":"2025-12-15","close":8531.6084},{"date":"2025-12-16","close":8234.3398},{"date":"2025-12-17","close":8254.1572},{"date":"2025-12-18","close":7966.7979},{"date":"2025-12-19","close":8006.4336},{"date":"2025-12-22","close":8105.5234},{"date":"2025-12-23","close":8036.1606},{"date":"2025-12-24","close":8095.6143},{"date":"2025-12-26","close":8006.4336},{"date":"2025-12-29","close":8006.4336},{"date":"2025-12-30","close":7946.98},{"date":"2026-01-02","close":7867.7085},{"date":"2026-01-05","close":8001.4795},{"date":"2026-01-06","close":8026.2515},{"date":"2026-01-07","close":8179.8403},{"date":"2026-01-08","close":8021.2974},{"date":"2026-01-09","close":8095.6143},{"date":"2026-01-12","close":8229.3848},{"date":"2026-01-13","close":8814.0137},{"date":"2026-01-14","close":8729.7871},{"date":"2026-01-15","close":8947.7842},{"date":"2026-01-16","close":8789.2412},{"date":"2026-01-19","close":9368.915},{"date":"2026-01-20","close":9408.5508},{"date":"2026-01-21","close":9626.5479},{"date":"2026-01-22","close":9854.4531},{"date":"2026-01-23","close":9715.7285},{"date":"2026-01-26","close":9799.9541},{"date":"2026-01-27","close":9765.2725},{"date":"2026-01-28","close":9913.9072},{"date":"2026-01-29","close":10082.3594},{"date":"2026-01-30","close":9780.1367},{"date":"2026-02-02","close":9378.8242},{"date":"2026-02-03","close":9735.5459},{"date":"2026-02-04","close":9983.2695},{"date":"2026-02-05","close":9745.4551},{"date":"2026-02-06","close":9492.7764},{"date":"2026-02-09","close":9770.2275},{"date":"2026-02-10","close":9874.2715},{"date":"2026-02-11","close":10057.5869},{"date":"2026-02-12","close":10221.085},{"date":"2026-02-13","close":10027.8604},{"date":"2026-02-19","close":10478.7178},{"date":"2026-02-20","close":10602.5791},{"date":"2026-02-23","close":10711.5781},{"date":"2026-02-24","close":11008.8467},{"date":"2026-02-25","close":11509.249},{"date":"2026-02-26","close":11880.834},{"date":"2026-02-27","close":12054.2412},{"date":"2026-03-03","close":10870.1211},{"date":"2026-03-04","close":9314.416},{"date":"2026-03-05","close":10300.3564},{"date":"2026-03-06","close":10488.626},{"date":"2026-03-09","close":9874.2715},{"date":"2026-03-10","close":10117.041},{"date":"2026-03-11","close":10226.0391},{"date":"2026-03-12","close":10131.9043},{"date":"2026-03-13","close":9913.9072},{"date":"2026-03-16","close":9844.5449},{"date":"2026-03-17","close":10181.4492},{"date":"2026-03-18","close":10448.9902},{"date":"2026-03-19","close":10280.5381},{"date":"2026-03-20","close":10255.7656},{"date":"2026-03-23","close":9641.4111},{"date":"2026-03-24","close":10012.9971},{"date":"2026-03-25","close":10235.9482},{"date":"2026-03-26","close":10166.5859},{"date":"2026-03-27","close":10191.3574},{"date":"2026-03-30","close":10156.6768},{"date":"2026-03-31","close":9690.9561},{"date":"2026-04-01","close":10330.083},{"date":"2026-04-02","close":10008.042},{"date":"2026-04-03","close":10077.4053},{"date":"2026-04-06","close":10275.584},{"date":"2026-04-07","close":10300.3564},{"date":"2026-04-08","close":10780.9404},{"date":"2026-04-09","close":10771.0312},{"date":"2026-04-10","close":10914.7109},{"date":"2026-04-13","close":10736.3506},{"date":"2026-04-14","close":10880.0303},{"date":"2026-04-15","close":11122.7998},{"date":"2026-04-16","close":11335.8418},{"date":"2026-04-17","close":11623.2012},{"date":"2026-04-20","close":11717.3369},{"date":"2026-04-21","close":12614.0967},{"date":"2026-04-22","close":12822.1846},{"date":"2026-04-23","close":12445.6445},{"date":"2026-04-24","close":12584.3701},{"date":"2026-04-27","close":12529.8711},{"date":"2026-04-28","close":13060.0},{"date":"2026-04-29","close":13160.0},{"date":"2026-04-30","close":12920.0},{"date":"2026-05-04","close":13440.0},{"date":"2026-05-06","close":13685.0},{"date":"2026-05-07","close":13745.0},{"date":"2026-05-08","close":13900.0},{"date":"2026-05-11","close":13980.0},{"date":"2026-05-12","close":13770.0},{"date":"2026-05-13","close":14225.0},{"date":"2026-05-14","close":14500.0},{"date":"2026-05-15","close":14180.0},{"date":"2026-05-18","close":13865.0},{"date":"2026-05-19","close":13110.0},{"date":"2026-05-20","close":12820.0},{"date":"2026-05-21","close":14305.0},{"date":"2026-05-22","close":14795.0},{"date":"2026-05-26","close":15425.0},{"date":"2026-05-27","close":15280.0},{"date":"2026-05-28","close":15810.0},{"date":"2026-05-29","close":17255.0},{"date":"2026-06-01","close":17775.0},{"date":"2026-06-02","close":16860.0},{"date":"2026-06-04","close":16050.0},{"date":"2026-06-05","close":15540.0},{"date":"2026-06-08","close":14190.0},{"date":"2026-06-09","close":14980.0},{"date":"2026-06-10","close":14335.0},{"date":"2026-06-11","close":14320.0},{"date":"2026-06-12","close":14630.0},{"date":"2026-06-15","close":15395.0},{"date":"2026-06-16","close":15370.0},{"date":"2026-06-17","close":15115.0},{"date":"2026-06-18","close":14745.0},{"date":"2026-06-19","close":14600.0},{"date":"2026-06-22","close":14220.0},{"date":"2026-06-23","close":12850.0},{"date":"2026-06-24","close":13050.0},{"date":"2026-06-25","close":12750.0},{"date":"2026-06-26","close":12195.0},{"date":"2026-06-29","close":13235.0},{"date":"2026-06-30","close":12905.0},{"date":"2026-07-01","close":12755.0},{"date":"2026-07-02","close":12540.0},{"date":"2026-07-03","close":12650.0},{"date":"2026-07-06","close":12405.0},{"date":"2026-07-07","close":12020.0},{"date":"2026-07-08","close":11675.0},{"date":"2026-07-09","close":11265.0},{"date":"2026-07-10","close":11810.0},{"date":"2026-07-13","close":11595.0},{"date":"2026-07-14","close":11230.0},{"date":"2026-07-15","close":11690.0},{"date":"2026-07-16","close":11370.0},{"date":"2026-07-20","close":10975.0},{"date":"2026-07-21","close":10995.0},{"date":"2026-07-22","close":11365.0},{"date":"2026-07-23","close":11990.0},{"date":"2026-07-24","close":11100.0},{"date":"2026-07-27","close":11195.0},{"date":"2026-07-28","close":10215.0},{"date":"2026-07-29","close":9810.0},{"date":"2026-07-30","close":9985.0},{"date":"2026-07-31","close":10800.0},{"date":"2026-08-03","close":10715.0},{"date":"2026-08-04","close":10950.0},{"date":"2026-08-05","close":11390.0},{"date":"2026-08-06","close":11240.0},{"date":"2026-08-07","close":11580.0},{"date":"2026-08-10","close":11900.0},{"date":"2026-08-11","close":11700.0},{"date":"2026-08-12","close":11990.0},{"date":"2026-08-13","close":12110.0},{"date":"2026-08-14","close":12560.0},{"date":"2026-08-18","close":11965.0},{"date":"2026-08-19","close":11835.0},{"date":"2026-08-20","close":11870.0},{"date":"2026-08-21","close":11440.0},{"date":"2026-08-24","close":11925.0},{"date":"2026-08-25","close":11955.0},{"date":"2026-08-26","close":11740.0},{"date":"2026-08-27","close":12035.0},{"date":"2026-08-28","close":12130.0},{"date":"2026-08-31","close":12425.0},{"date":"2026-09-01","close":12295.0},{"date":"2026-09-02","close":11680.0},{"date":"2026-09-03","close":11785.0},{"date":"2026-09-04","close":11805.0},{"date":"2026-09-07","close":12050.0},{"date":"2026-09-08","close":11700.0},{"date":"2026-09-09","close":12050.0},{"date":"2026-09-10","close":12075.0},{"date":"2026-09-11","close":11940.0},{"date":"2026-09-14","close":11550.0},{"date":"2026-09-15","close":11625.0},{"date":"2026-09-16","close":11700.0},{"date":"2026-09-17","close":11640.0},{"date":"2026-09-18","close":11560.0},{"date":"2026-09-21","close":11510.0},{"date":"2026-09-22","close":11555.0},{"date":"2026-09-23","close":11525.0},{"date":"2026-09-28","close":11745.0},{"date":"2026-09-29","close":11610.0},{"date":"2026-09-30","close":11560.0},{"date":"2026-10-01","close":11815.0},{"date":"2026-10-02","close":11925.0},{"date":"2026-10-06","close":12440.0},{"date":"2026-10-07","close":12025.0},{"date":"2026-10-08","close":12080.0},{"date":"2026-10-12","close":11685.0},{"date":"2026-10-13","close":11525.0},{"date":"2026-10-14","close":11720.0},{"date":"2026-10-15","close":10910.0},{"date":"2026-10-16","close":10995.0},{"date":"2026-10-19","close":11590.0},{"date":"2026-10-20","close":11010.0},{"date":"2026-10-21","close":10995.0},{"date":"2026-10-22","close":10535.0},{"date":"2026-10-23","close":10135.0}],"chart_data":[{"date":"2024-10-23","open":8685,"high":9035,"low":8631,"close":9016,"volume":9720},{"date":"2024-10-24","open":9104,"high":9129,"low":8844,"close":8849,"volume":12567},{"date":"2024-10-25","open":9041,"high":9070,"low":8824,"close":8849,"volume":7309},{"date":"2024-10-28","open":8848,"high":9336,"low":8848,"close":9312,"volume":20827},{"date":"2024-10-29","open":9790,"high":9790,"low":9061,"close":9258,"volume":3256},{"date":"2024-10-30","open":9660,"high":9665,"low":9203,"close":9223,"volume":7230},{"date":"2024-10-31","open":9031,"high":9173,"low":8931,"close":9115,"volume":3690},{"date":"2024-11-01","open":9381,"high":9381,"low":8952,"close":9031,"volume":3027},{"date":"2024-11-04","open":9001,"high":9454,"low":8972,"close":9415,"volume":25442},{"date":"2024-11-05","open":9501,"high":9536,"low":9387,"close":9422,"volume":9244},{"date":"2024-11-06","open":9400,"high":9420,"low":8755,"close":8799,"volume":46786},{"date":"2024-11-07","open":8775,"high":8775,"low":8508,"close":8587,"volume":20927},{"date":"2024-11-08","open":8844,"high":8858,"low":8627,"close":8651,"volume":12279},{"date":"2024-11-11","open":8646,"high":8646,"low":8351,"close":8351,"volume":30125},{"date":"2024-11-12","open":8666,"high":8666,"low":8217,"close":8282,"volume":16122},{"date":"2024-11-13","open":8212,"high":8271,"low":7922,"close":7951,"volume":27160},{"date":"2024-11-14","open":7955,"high":8055,"low":7625,"close":7744,"volume":31188},{"date":"2024-11-15","open":7404,"high":7404,"low":7000,"close":7256,"volume":55152},{"date":"2024-11-18","open":7256,"high":7537,"low":7236,"close":7503,"volume":15600},{"date":"2024-11-19","open":7468,"high":7508,"low":7315,"close":7508,"volume":24502},{"date":"2024-11-20","open":7522,"high":7675,"low":7453,"close":7518,"volume":6574},{"date":"2024-11-21","open":7512,"high":7759,"low":7512,"close":7670,"volume":8703},{"date":"2024-11-22","open":7877,"high":7887,"low":7705,"close":7735,"volume":5610},{"date":"2024-11-25","open":8133,"high":8133,"low":7848,"close":8075,"volume":23623},{"date":"2024-11-26","open":8316,"high":8316,"low":7946,"close":7946,"volume":9917},{"date":"2024-11-27","open":7985,"high":8025,"low":7764,"close":7769,"volume":7275},{"date":"2024-11-28","open":7838,"high":7912,"low":7768,"close":7912,"volume":2380},{"date":"2024-11-29","open":8074,"high":8074,"low":7493,"close":7493,"volume":11319},{"date":"2024-12-02","open":8064,"high":8064,"low":7478,"close":7488,"volume":10587},{"date":"2024-12-03","open":7522,"high":7655,"low":7522,"close":7596,"volume":4007},{"date":"2024-12-04","open":7201,"high":7527,"low":7201,"close":7370,"volume":19615},{"date":"2024-12-05","open":7384,"high":7389,"low":7163,"close":7168,"volume":7626},{"date":"2024-12-06","open":7168,"high":7300,"low":6999,"close":7182,"volume":23643},{"date":"2024-12-09","open":7147,"high":7147,"low":6862,"close":6862,"volume":24910},{"date":"2024-12-10","open":6812,"high":7197,"low":6812,"close":7197,"volume":10810},{"date":"2024-12-11","open":7231,"high":7369,"low":7197,"close":7222,"volume":10643},{"date":"2024-12-12","open":7320,"high":7429,"low":7157,"close":7429,"volume":7531},{"date":"2024-12-13","open":7651,"high":7651,"low":7266,"close":7306,"volume":8753},{"date":"2024-12-16","open":7384,"high":7414,"low":7301,"close":7330,"volume":5350},{"date":"2024-12-17","open":7295,"high":7305,"low":6946,"close":6980,"volume":29834},{"date":"2024-12-18","open":7542,"high":7542,"low":7005,"close":7069,"volume":7183},{"date":"2024-12-19","open":7147,"high":7147,"low":6886,"close":6951,"volume":10498},{"date":"2024-12-20","open":7157,"high":7157,"low":6744,"close":6763,"volume":6589},{"date":"2024-12-23","open":6763,"high":6925,"low":6655,"close":6877,"volume":4234},{"date":"2024-12-24","open":6960,"high":7034,"low":6827,"close":6832,"volume":11799},{"date":"2024-12-26","open":6832,"high":6832,"low":6615,"close":6615,"volume":16909},{"date":"2024-12-27","open":6620,"high":6660,"low":6447,"close":6532,"volume":23698},{"date":"2024-12-30","open":6492,"high":6654,"low":6492,"close":6571,"volume":3839},{"date":"2025-01-02","open":6571,"high":6571,"low":6369,"close":6418,"volume":11220},{"date":"2025-01-03","open":6432,"high":6802,"low":6432,"close":6758,"volume":20063},{"date":"2025-01-06","open":6807,"high":6960,"low":6773,"close":6901,"volume":14930},{"date":"2025-01-07","open":6960,"high":7049,"low":6896,"close":6911,"volume":11160},{"date":"2025-01-08","open":6910,"high":7068,"low":6832,"close":7069,"volume":21467},{"date":"2025-01-09","open":7068,"high":7068,"low":6901,"close":7069,"volume":5235},{"date":"2025-01-10","open":7069,"high":7069,"low":6872,"close":6921,"volume":4263},{"date":"2025-01-13","open":6906,"high":6950,"low":6813,"close":6827,"volume":4718},{"date":"2025-01-14","open":6837,"high":7241,"low":6837,"close":7143,"volume":8059},{"date":"2025-01-15","open":7143,"high":7301,"low":7088,"close":7143,"volume":11549},{"date":"2025-01-16","open":7143,"high":7300,"low":7143,"close":7212,"volume":8841},{"date":"2025-01-17","open":7423,"high":7423,"low":7118,"close":7143,"volume":13114},{"date":"2025-01-20","open":7212,"high":7424,"low":7212,"close":7424,"volume":23936},{"date":"2025-01-21","open":7369,"high":7369,"low":6945,"close":7025,"volume":22115},{"date":"2025-01-22","open":7059,"high":7206,"low":7034,"close":7133,"volume":11104},{"date":"2025-01-23","open":7088,"high":7088,"low":6941,"close":6980,"volume":30265},{"date":"2025-01-24","open":7009,"high":7024,"low":6921,"close":6990,"volume":9464},{"date":"2025-01-31","open":6990,"high":7049,"low":6866,"close":7000,"volume":8299},{"date":"2025-02-03","open":7207,"high":7207,"low":6507,"close":6512,"volume":49643},{"date":"2025-02-04","open":6522,"high":6729,"low":6522,"close":6576,"volume":12659},{"date":"2025-02-05","open":6575,"high":6728,"low":6575,"close":6685,"volume":22398},{"date":"2025-02-06","open":6684,"high":6684,"low":6576,"close":6645,"volume":34738},{"date":"2025-02-07","open":6601,"high":6798,"low":6576,"close":6606,"volume":26399},{"date":"2025-02-10","open":6807,"high":6895,"low":6443,"close":6704,"volume":9008},{"date":"2025-02-11","open":6709,"high":6748,"low":6606,"close":6606,"volume":10035},{"date":"2025-02-12","open":6521,"high":6714,"low":6521,"close":6620,"volume":7173},{"date":"2025-02-13","open":6625,"high":6940,"low":6625,"close":6926,"volume":20801},{"date":"2025-02-14","open":7133,"high":7133,"low":6758,"close":6818,"volume":19223},{"date":"2025-02-17","open":6822,"high":7108,"low":6797,"close":7064,"volume":47103},{"date":"2025-02-18","open":7186,"high":7186,"low":6941,"close":6970,"volume":42713},{"date":"2025-02-19","open":6970,"high":7453,"low":6970,"close":7340,"volume":48334},{"date":"2025-02-20","open":7542,"high":7779,"low":7354,"close":7444,"volume":1153638},{"date":"2025-02-21","open":7487,"high":7635,"low":7487,"close":7626,"volume":28499},{"date":"2025-02-24","open":7542,"high":7867,"low":7537,"close":7838,"volume":86038},{"date":"2025-02-25","open":7798,"high":7842,"low":7522,"close":7552,"volume":72714},{"date":"2025-02-26","open":7493,"high":7763,"low":7463,"close":7730,"volume":36737},{"date":"2025-02-27","open":7739,"high":7739,"low":7557,"close":7596,"volume":1155493},{"date":"2025-02-28","open":7488,"high":7488,"low":7128,"close":7173,"volume":69518},{"date":"2025-03-04","open":7128,"high":7128,"low":6817,"close":6857,"volume":65902},{"date":"2025-03-05","open":6886,"high":7048,"low":6836,"close":7025,"volume":46458},{"date":"2025-03-06","open":7068,"high":7285,"low":6980,"close":7010,"volume":56016},{"date":"2025-03-07","open":6926,"high":7182,"low":6896,"close":7138,"volume":47538},{"date":"2025-03-10","open":7078,"high":7246,"low":7029,"close":7212,"volume":34251},{"date":"2025-03-11","open":6950,"high":7078,"low":6946,"close":7000,"volume":15488},{"date":"2025-03-12","open":7093,"high":7182,"low":7049,"close":7163,"volume":17987},{"date":"2025-03-13","open":7216,"high":7221,"low":7000,"close":7000,"volume":9455},{"date":"2025-03-14","open":6979,"high":7098,"low":6842,"close":6951,"volume":34947},{"date":"2025-03-17","open":7000,"high":7000,"low":6877,"close":6892,"volume":23003},{"date":"2025-03-18","open":6916,"high":7059,"low":6916,"close":6961,"volume":11342},{"date":"2025-03-19","open":6960,"high":7113,"low":6960,"close":7005,"volume":12444},{"date":"2025-03-20","open":7118,"high":7187,"low":7079,"close":7079,"volume":42717},{"date":"2025-03-21","open":7078,"high":7108,"low":6881,"close":7054,"volume":16641},{"date":"2025-03-24","open":7054,"high":7054,"low":6847,"close":6896,"volume":18878},{"date":"2025-03-25","open":6946,"high":7004,"low":6734,"close":6754,"volume":17348},{"date":"2025-03-26","open":6753,"high":6866,"low":6704,"close":6778,"volume":15036},{"date":"2025-03-27","open":6738,"high":6753,"low":6611,"close":6611,"volume":11610},{"date":"2025-03-28","open":6605,"high":6605,"low":6394,"close":6404,"volume":11749},{"date":"2025-03-31","open":6255,"high":6255,"low":6004,"close":6009,"volume":25901},{"date":"2025-04-01","open":6068,"high":6102,"low":5965,"close":5999,"volume":9973},{"date":"2025-04-02","open":6004,"high":6004,"low":5886,"close":5886,"volume":13288},{"date":"2025-04-03","open":5758,"high":5811,"low":5668,"close":5802,"volume":13919},{"date":"2025-04-04","open":5727,"high":5930,"low":5723,"close":5866,"volume":12115},{"date":"2025-04-07","open":5629,"high":5664,"low":5541,"close":5541,"volume":12107},{"date":"2025-04-08","open":5634,"high":5634,"low":5467,"close":5501,"volume":10515},{"date":"2025-04-09","open":5471,"high":5511,"low":5373,"close":5378,"volume":39939},{"date":"2025-04-10","open":5786,"high":5786,"low":5634,"close":5773,"volume":20659},{"date":"2025-04-11","open":5683,"high":5683,"low":5570,"close":5635,"volume":1923},{"date":"2025-04-14","open":5669,"high":5747,"low":5669,"close":5713,"volume":10245},{"date":"2025-04-15","open":5772,"high":5821,"low":5743,"close":5797,"volume":1944},{"date":"2025-04-16","open":5817,"high":5817,"low":5674,"close":5679,"volume":7085},{"date":"2025-04-17","open":5679,"high":5722,"low":5659,"close":5694,"volume":3825},{"date":"2025-04-18","open":5737,"high":5737,"low":5674,"close":5723,"volume":1103},{"date":"2025-04-21","open":5722,"high":5757,"low":5679,"close":5679,"volume":7369},{"date":"2025-04-22","open":5639,"high":5737,"low":5639,"close":5654,"volume":2601},{"date":"2025-04-23","open":5752,"high":5905,"low":5752,"close":5896,"volume":8385},{"date":"2025-04-24","open":5925,"high":5925,"low":5817,"close":5817,"volume":18894},{"date":"2025-04-25","open":5920,"high":5920,"low":5831,"close":5881,"volume":6684},{"date":"2025-04-28","open":5881,"high":5930,"low":5861,"close":5886,"volume":15142},{"date":"2025-04-29","open":5911,"high":5955,"low":5881,"close":5945,"volume":11705},{"date":"2025-04-30","open":5906,"high":5906,"low":5797,"close":5817,"volume":10815},{"date":"2025-05-02","open":5822,"high":5822,"low":5722,"close":5767,"volume":9468},{"date":"2025-05-07","open":5792,"high":5797,"low":5713,"close":5752,"volume":16613},{"date":"2025-05-08","open":5752,"high":5782,"low":5732,"close":5772,"volume":14815},{"date":"2025-05-09","open":5836,"high":5836,"low":5673,"close":5673,"volume":20426},{"date":"2025-05-12","open":5713,"high":5822,"low":5713,"close":5817,"volume":15724},{"date":"2025-05-13","open":5841,"high":5876,"low":5742,"close":5752,"volume":10638},{"date":"2025-05-14","open":5757,"high":5767,"low":5663,"close":5747,"volume":31088},{"date":"2025-05-15","open":5742,"high":5752,"low":5658,"close":5673,"volume":10879},{"date":"2025-05-16","open":5708,"high":5708,"low":5566,"close":5599,"volume":24203},{"date":"2025-05-19","open":5559,"high":5604,"low":5559,"close":5579,"volume":9839},{"date":"2025-05-20","open":5618,"high":5618,"low":5430,"close":5450,"volume":14607},{"date":"2025-05-21","open":5460,"high":5495,"low":5425,"close":5435,"volume":12531},{"date":"2025-05-22","open":5400,"high":5400,"low":5286,"close":5366,"volume":15731},{"date":"2025-05-23","open":5386,"high":5386,"low":5252,"close":5252,"volume":8124},{"date":"2025-05-26","open":5252,"high":5395,"low":5252,"close":5361,"volume":16019},{"date":"2025-05-27","open":5336,"high":5351,"low":5277,"close":5296,"volume":9070},{"date":"2025-05-28","open":5316,"high":5579,"low":5316,"close":5539,"volume":33701},{"date":"2025-05-29","open":5633,"high":5693,"low":5549,"close":5678,"volume":12023},{"date":"2025-05-30","open":5643,"high":5643,"low":5559,"close":5579,"volume":25211},{"date":"2025-06-02","open":5569,"high":5589,"low":5490,"close":5529,"volume":10324},{"date":"2025-06-04","open":5544,"high":5653,"low":5544,"close":5613,"volume":22335},{"date":"2025-06-05","open":5604,"high":5752,"low":5599,"close":5708,"volume":36684},{"date":"2025-06-09","open":5722,"high":5782,"low":5717,"close":5752,"volume":61524},{"date":"2025-06-10","open":5797,"high":5831,"low":5762,"close":5772,"volume":36112},{"date":"2025-06-11","open":5817,"high":5916,"low":5812,"close":5891,"volume":16595},{"date":"2025-06-12","open":5891,"high":5980,"low":5871,"close":5896,"volume":20814},{"date":"2025-06-13","open":5960,"high":5960,"low":5797,"close":5831,"volume":40136},{"date":"2025-06-16","open":5807,"high":5831,"low":5727,"close":5831,"volume":18908},{"date":"2025-06-17","open":5846,"high":5945,"low":5822,"close":5846,"volume":16604},{"date":"2025-06-18","open":5841,"high":5935,"low":5817,"close":5926,"volume":18894},{"date":"2025-06-19","open":5926,"high":5931,"low":5851,"close":5891,"volume":28637},{"date":"2025-06-20","open":5940,"high":6012,"low":5886,"close":5985,"volume":38456},{"date":"2025-06-23","open":5970,"high":5970,"low":5826,"close":5871,"volume":15138},{"date":"2025-06-24","open":6040,"high":6084,"low":5995,"close":6025,"volume":27444},{"date":"2025-06-25","open":6035,"high":6139,"low":6000,"close":6109,"volume":40662},{"date":"2025-06-26","open":6109,"high":6109,"low":5995,"close":6054,"volume":24153},{"date":"2025-06-27","open":6089,"high":6089,"low":5926,"close":5965,"volume":25746},{"date":"2025-06-30","open":5960,"high":6054,"low":5960,"close":6020,"volume":10166},{"date":"2025-07-01","open":6020,"high":6198,"low":6020,"close":6173,"volume":36367},{"date":"2025-07-02","open":6163,"high":6228,"low":6099,"close":6223,"volume":17928},{"date":"2025-07-03","open":6292,"high":6436,"low":6292,"close":6416,"volume":74817},{"date":"2025-07-04","open":6416,"high":6441,"low":6337,"close":6337,"volume":66056},{"date":"2025-07-07","open":6426,"high":6426,"low":6267,"close":6267,"volume":67788},{"date":"2025-07-08","open":6267,"high":6357,"low":6223,"close":6322,"volume":19383},{"date":"2025-07-09","open":6347,"high":6367,"low":6292,"close":6342,"volume":19157},{"date":"2025-07-10","open":6411,"high":6421,"low":6352,"close":6421,"volume":23797},{"date":"2025-07-11","open":6480,"high":6535,"low":6421,"close":6490,"volume":55884},{"date":"2025-07-14","open":6510,"high":6545,"low":6461,"close":6540,"volume":18262},{"date":"2025-07-15","open":6550,"high":6550,"low":6451,"close":6471,"volume":22229},{"date":"2025-07-16","open":6471,"high":6495,"low":6352,"close":6376,"volume":20833},{"date":"2025-07-17","open":6431,"high":6431,"low":6327,"close":6406,"volume":5216},{"date":"2025-07-18","open":6426,"high":6515,"low":6426,"close":6480,"volume":19071},{"date":"2025-07-21","open":6480,"high":6599,"low":6480,"close":6599,"volume":30587},{"date":"2025-07-22","open":6634,"high":6644,"low":6490,"close":6495,"volume":37922},{"date":"2025-07-23","open":6614,"high":6698,"low":6580,"close":6689,"volume":69347},{"date":"2025-07-24","open":6718,"high":6788,"low":6693,"close":6723,"volume":49338},{"date":"2025-07-25","open":6728,"high":6753,"low":6674,"close":6703,"volume":27615},{"date":"2025-07-28","open":6743,"high":6798,"low":6708,"close":6758,"volume":21379},{"date":"2025-07-29","open":6708,"high":6723,"low":6604,"close":6718,"volume":29848},{"date":"2025-07-30","open":6708,"high":6862,"low":6698,"close":6807,"volume":48624},{"date":"2025-07-31","open":6961,"high":6961,"low":6589,"close":6629,"volume":55858},{"date":"2025-08-01","open":6575,"high":6580,"low":6362,"close":6396,"volume":58577},{"date":"2025-08-04","open":6371,"high":6461,"low":6342,"close":6421,"volume":19766},{"date":"2025-08-05","open":6456,"high":6669,"low":6456,"close":6624,"volume":16220},{"date":"2025-08-06","open":6624,"high":6693,"low":6604,"close":6664,"volume":24066},{"date":"2025-08-07","open":6703,"high":6703,"low":6614,"close":6654,"volume":13565},{"date":"2025-08-08","open":6679,"high":6679,"low":6580,"close":6584,"volume":10072},{"date":"2025-08-11","open":6599,"high":6713,"low":6599,"close":6698,"volume":26125},{"date":"2025-08-12","open":6669,"high":6743,"low":6644,"close":6684,"volume":20638},{"date":"2025-08-13","open":6684,"high":6708,"low":6649,"close":6703,"volume":28299},{"date":"2025-08-14","open":6773,"high":6798,"low":6703,"close":6718,"volume":14357},{"date":"2025-08-18","open":6733,"high":6733,"low":6580,"close":6589,"volume":23167},{"date":"2025-08-19","open":6599,"high":6624,"low":6545,"close":6614,"volume":12790},{"date":"2025-08-20","open":6614,"high":6639,"low":6530,"close":6634,"volume":16436},{"date":"2025-08-21","open":6674,"high":6708,"low":6604,"close":6649,"volume":13712},{"date":"2025-08-22","open":6684,"high":6684,"low":6589,"close":6624,"volume":8594},{"date":"2025-08-25","open":6629,"high":6679,"low":6604,"close":6669,"volume":10092},{"date":"2025-08-26","open":6674,"high":6733,"low":6654,"close":6654,"volume":16848},{"date":"2025-08-27","open":6738,"high":6738,"low":6609,"close":6639,"volume":16154},{"date":"2025-08-28","open":6639,"high":6649,"low":6604,"close":6604,"volume":17464},{"date":"2025-08-29","open":6609,"high":6639,"low":6530,"close":6540,"volume":14367},{"date":"2025-09-01","open":6540,"high":6545,"low":6461,"close":6476,"volume":10382},{"date":"2025-09-02","open":6471,"high":6500,"low":6421,"close":6480,"volume":8101},{"date":"2025-09-03","open":6480,"high":6525,"low":6451,"close":6505,"volume":22351},{"date":"2025-09-04","open":6530,"high":6580,"low":6530,"close":6540,"volume":3261},{"date":"2025-09-05","open":6599,"high":6599,"low":6505,"close":6530,"volume":13130},{"date":"2025-09-08","open":6515,"high":6535,"low":6495,"close":6520,"volume":14946},{"date":"2025-09-09","open":6530,"high":6604,"low":6525,"close":6560,"volume":20563},{"date":"2025-09-10","open":6560,"high":6609,"low":6560,"close":6584,"volume":10496},{"date":"2025-09-11","open":6584,"high":6634,"low":6565,"close":6604,"volume":35228},{"date":"2025-09-12","open":6689,"high":6713,"low":6644,"close":6698,"volume":29683},{"date":"2025-09-15","open":6698,"high":6728,"low":6639,"close":6659,"volume":29680},{"date":"2025-09-16","open":6659,"high":6689,"low":6614,"close":6634,"volume":29732},{"date":"2025-09-17","open":6634,"high":6684,"low":6629,"close":6634,"volume":25480},{"date":"2025-09-18","open":6644,"high":6723,"low":6644,"close":6708,"volume":17392},{"date":"2025-09-19","open":6708,"high":6708,"low":6609,"close":6624,"volume":28712},{"date":"2025-09-22","open":6649,"high":6718,"low":6649,"close":6689,"volume":19875},{"date":"2025-09-23","open":6649,"high":6708,"low":6649,"close":6693,"volume":23978},{"date":"2025-09-24","open":6758,"high":6758,"low":6570,"close":6609,"volume":17981},{"date":"2025-09-25","open":6614,"high":6664,"low":6589,"close":6654,"volume":12027},{"date":"2025-09-26","open":6614,"high":6614,"low":6466,"close":6495,"volume":25836},{"date":"2025-09-29","open":6540,"high":6555,"low":6500,"close":6550,"volume":12558},{"date":"2025-09-30","open":6550,"high":6550,"low":6466,"close":6466,"volume":16132},{"date":"2025-10-01","open":6485,"high":6530,"low":6471,"close":6471,"volume":17461},{"date":"2025-10-02","open":6515,"high":6624,"low":6515,"close":6580,"volume":18134},{"date":"2025-10-10","open":6629,"high":6629,"low":6505,"close":6560,"volume":37508},{"date":"2025-10-13","open":6560,"high":6689,"low":6490,"close":6689,"volume":42320},{"date":"2025-10-14","open":6689,"high":7003,"low":6689,"close":6966,"volume":93865},{"date":"2025-10-15","open":7050,"high":7050,"low":6887,"close":6976,"volume":33138},{"date":"2025-10-16","open":7025,"high":7283,"low":7025,"close":7273,"volume":88209},{"date":"2025-10-17","open":7293,"high":7565,"low":7234,"close":7481,"volume":102444},{"date":"2025-10-20","open":7729,"high":7729,"low":7367,"close":7575,"volume":51972},{"date":"2025-10-21","open":7610,"high":7823,"low":7610,"close":7610,"volume":87055},{"date":"2025-10-22","open":7674,"high":7853,"low":7655,"close":7853,"volume":55693},{"date":"2025-10-23","open":7863,"high":7883,"low":7724,"close":7749,"volume":64855},{"date":"2025-10-24","open":7779,"high":8110,"low":7779,"close":8066,"volume":99678},{"date":"2025-10-27","open":8145,"high":8210,"low":7977,"close":8056,"volume":81033},{"date":"2025-10-28","open":7977,"high":8170,"low":7907,"close":8145,"volume":121322},{"date":"2025-10-29","open":8249,"high":8328,"low":8185,"close":8314,"volume":46685},{"date":"2025-10-30","open":8324,"high":8467,"low":8076,"close":8106,"volume":109207},{"date":"2025-10-31","open":8076,"high":8195,"low":8061,"close":8140,"volume":47509},{"date":"2025-11-03","open":8269,"high":8269,"low":8076,"close":8125,"volume":41162,"rsi_14":81.62,"sma_20":7528.5,"sma_60":6956.92,"sma_120":6521.71},{"date":"2025-11-04","open":8314,"high":8319,"low":8066,"close":8125,"volume":38121,"rsi_14":81.52,"sma_20":7612.25,"sma_60":6985.58,"sma_120":6541.5},{"date":"2025-11-05","open":8046,"high":8046,"low":7640,"close":7892,"volume":73907,"rsi_14":67.61,"sma_20":7684.0,"sma_60":7006.92,"sma_120":6560.17},{"date":"2025-11-06","open":8011,"high":8081,"low":7892,"close":7952,"volume":46039,"rsi_14":64.62,"sma_20":7753.25,"sma_60":7028.58,"sma_120":6578.12},{"date":"2025-11-07","open":7858,"high":7922,"low":7635,"close":7739,"volume":47042,"rsi_14":54.73,"sma_20":7812.75,"sma_60":7046.83,"sma_120":6594.83},{"date":"2025-11-10","open":7779,"high":8006,"low":7774,"close":7997,"volume":11424,"rsi_14":59.9,"sma_20":7878.75,"sma_60":7070.58,"sma_120":6613.75},{"date":"2025-11-11","open":8006,"high":8155,"low":7947,"close":8016,"volume":29505,"rsi_14":54.73,"sma_20":7931.75,"sma_60":7092.75,"sma_120":6633.46},{"date":"2025-11-12","open":8061,"high":8185,"low":8051,"close":8155,"volume":26793,"rsi_14":61.52,"sma_20":7991.25,"sma_60":7117.5,"sma_120":6654.96},{"date":"2025-11-13","open":8175,"high":8338,"low":8091,"close":8333,"volume":25747,"rsi_14":58.23,"sma_20":8044.75,"sma_60":7144.92,"sma_120":6678.12},{"date":"2025-11-14","open":8046,"high":8185,"low":8011,"close":8016,"volume":22098,"rsi_14":48.97,"sma_20":8071.75,"sma_60":7166.75,"sma_120":6699.71},{"date":"2025-11-17","open":8081,"high":8096,"low":7977,"close":8026,"volume":15666,"rsi_14":46.79,"sma_20":8094.5,"sma_60":7190.92,"sma_120":6721.5},{"date":"2025-11-18","open":8026,"high":8036,"low":7719,"close":7724,"volume":23743,"rsi_14":35.16,"sma_20":8100.25,"sma_60":7209.58,"sma_120":6741.33},{"date":"2025-11-19","open":7764,"high":7833,"low":7615,"close":7779,"volume":33346,"rsi_14":41.08,"sma_20":8096.5,"sma_60":7228.83,"sma_120":6762.58},{"date":"2025-11-20","open":7917,"high":7937,"low":7823,"close":7858,"volume":38642,"rsi_14":42.48,"sma_20":8102.0,"sma_60":7249.17,"sma_120":6783.58},{"date":"2025-11-21","open":7665,"high":7684,"low":7590,"close":7645,"volume":19585,"rsi_14":38.42,"sma_20":8080.75,"sma_60":7266.33,"sma_120":6803.33},{"date":"2025-11-24","open":7689,"high":7689,"low":7526,"close":7526,"volume":21056,"rsi_14":36.34,"sma_20":8054.0,"sma_60":7280.75,"sma_120":6820.04},{"date":"2025-11-25","open":7630,"high":7694,"low":7546,"close":7615,"volume":21480,"rsi_14":43.24,"sma_20":8027.25,"sma_60":7296.92,"sma_120":6836.33},{"date":"2025-11-26","open":7650,"high":7967,"low":7650,"close":7967,"volume":21216,"rsi_14":50.32,"sma_20":8009.75,"sma_60":7319.25,"sma_120":6856.42},{"date":"2025-11-27","open":7962,"high":8021,"low":7922,"close":8011,"volume":38672,"rsi_14":56.26,"sma_20":8005.0,"sma_60":7342.92,"sma_120":6877.29},{"date":"2025-11-28","open":8056,"high":8056,"low":7922,"close":7927,"volume":12074,"rsi_14":48.27,"sma_20":7994.25,"sma_60":7366.25,"sma_120":6896.75},{"date":"2025-12-01","open":7947,"high":8011,"low":7892,"close":7947,"volume":44035,"rsi_14":48.27,"sma_20":7985.25,"sma_60":7391.0,"sma_120":6915.58},{"date":"2025-12-02","open":7942,"high":8066,"low":7942,"close":8026,"volume":33248,"rsi_14":46.68,"sma_20":7980.25,"sma_60":7417.0,"sma_120":6934.71},{"date":"2025-12-03","open":8026,"high":8150,"low":8026,"close":8101,"volume":10792,"rsi_14":43.67,"sma_20":7990.75,"sma_60":7443.83,"sma_120":6954.29},{"date":"2025-12-04","open":8120,"high":8190,"low":8120,"close":8175,"volume":31362,"rsi_14":54.97,"sma_20":8002.0,"sma_60":7471.33,"sma_120":6973.5},{"date":"2025-12-05","open":8175,"high":8437,"low":8175,"close":8418,"volume":42724,"rsi_14":60.7,"sma_20":8036.25,"sma_60":7503.08,"sma_120":6994.71},{"date":"2025-12-08","open":8502,"high":8586,"low":8433,"close":8586,"volume":37331,"rsi_14":75.44,"sma_20":8066.0,"sma_60":7537.83,"sma_120":7017.88},{"date":"2025-12-09","open":8561,"high":8606,"low":8492,"close":8576,"volume":17300,"rsi_14":74.17,"sma_20":8094.25,"sma_60":7571.75,"sma_120":7040.96},{"date":"2025-12-10","open":8631,"high":8641,"low":8512,"close":8542,"volume":14225,"rsi_14":71.3,"sma_20":8113.75,"sma_60":7604.67,"sma_120":7063.62},{"date":"2025-12-11","open":8690,"high":8690,"low":8457,"close":8542,"volume":20911,"rsi_14":82.21,"sma_20":8124.25,"sma_60":7637.25,"sma_120":7085.62},{"date":"2025-12-12","open":8606,"high":8606,"low":8467,"close":8561,"volume":9159,"rsi_14":90.04,"sma_20":8151.75,"sma_60":7668.58,"sma_120":7108.08},{"date":"2025-12-15","open":8477,"high":8566,"low":8393,"close":8532,"volume":17230,"rsi_14":87.15,"sma_20":8177.25,"sma_60":7700.08,"sma_120":7129.5},{"date":"2025-12-16","open":8532,"high":8532,"low":8175,"close":8234,"volume":19357,"rsi_14":61.34,"sma_20":8203.0,"sma_60":7727.0,"sma_120":7149.38},{"date":"2025-12-17","open":8299,"high":8299,"low":8200,"close":8254,"volume":10935,"rsi_14":60.52,"sma_20":8227.0,"sma_60":7754.25,"sma_120":7168.12},{"date":"2025-12-18","open":8106,"high":8110,"low":7937,"close":7967,"volume":14627,"rsi_14":51.46,"sma_20":8232.5,"sma_60":7775.42,"sma_120":7183.75},{"date":"2025-12-19","open":7992,"high":8016,"low":7818,"close":8006,"volume":36364,"rsi_14":52.16,"sma_20":8250.75,"sma_60":7798.67,"sma_120":7200.17},{"date":"2025-12-22","open":8155,"high":8155,"low":8006,"close":8106,"volume":24933,"rsi_14":52.84,"sma_20":8280.0,"sma_60":7822.5,"sma_120":7218.17},{"date":"2025-12-23","open":8180,"high":8180,"low":8016,"close":8036,"volume":19282,"rsi_14":47.69,"sma_20":8301.25,"sma_60":7845.08,"sma_120":7235.12},{"date":"2025-12-24","open":8046,"high":8190,"low":8046,"close":8096,"volume":14363,"rsi_14":47.12,"sma_20":8307.75,"sma_60":7870.08,"sma_120":7251.29},{"date":"2025-12-26","open":8101,"high":8115,"low":7977,"close":8006,"volume":17647,"rsi_14":33.2,"sma_20":8307.5,"sma_60":7892.83,"sma_120":7266.29},{"date":"2025-12-29","open":7922,"high":8041,"low":7878,"close":8006,"volume":21506,"rsi_14":22.54,"sma_20":8311.5,"sma_60":7918.25,"sma_120":7279.67},{"date":"2025-12-30","open":8031,"high":8031,"low":7907,"close":7947,"volume":15341,"rsi_14":21.52,"sma_20":8311.5,"sma_60":7941.75,"sma_120":7293.21},{"date":"2026-01-02","open":7977,"high":7977,"low":7833,"close":7868,"volume":22822,"rsi_14":20.69,"sma_20":8303.5,"sma_60":7965.33,"sma_120":7306.67},{"date":"2026-01-05","open":7868,"high":8051,"low":7868,"close":8001,"volume":36818,"rsi_14":28.96,"sma_20":8298.5,"sma_60":7991.08,"sma_120":7320.79},{"date":"2026-01-06","open":8195,"high":8195,"low":7982,"close":8026,"volume":28584,"rsi_14":29.23,"sma_20":8291.0,"sma_60":8015.42,"sma_120":7334.96},{"date":"2026-01-07","open":8096,"high":8219,"low":8046,"close":8180,"volume":45575,"rsi_14":37.54,"sma_20":8279.0,"sma_60":8042.67,"sma_120":7349.75},{"date":"2026-01-08","open":8180,"high":8195,"low":8006,"close":8021,"volume":16059,"rsi_14":41.63,"sma_20":8250.5,"sma_60":8065.08,"sma_120":7362.62},{"date":"2026-01-09","open":8071,"high":8125,"low":7997,"close":8096,"volume":13998,"rsi_14":44.03,"sma_20":8226.25,"sma_60":8084.08,"sma_120":7375.71},{"date":"2026-01-12","open":8175,"high":8289,"low":8170,"close":8229,"volume":36217,"rsi_14":61.18,"sma_20":8210.5,"sma_60":8105.17,"sma_120":7390.5},{"date":"2026-01-13","open":8353,"high":8829,"low":8353,"close":8814,"volume":109728,"rsi_14":73.49,"sma_20":8224.25,"sma_60":8131.08,"sma_120":7411.0},{"date":"2026-01-14","open":8824,"high":8829,"low":8665,"close":8730,"volume":91754,"rsi_14":68.31,"sma_20":8232.75,"sma_60":8152.08,"sma_120":7430.54},{"date":"2026-01-15","open":8730,"high":8958,"low":8730,"close":8948,"volume":136067,"rsi_14":74.6,"sma_20":8253.75,"sma_60":8175.17,"sma_120":7451.29},{"date":"2026-01-16","open":9057,"high":9057,"low":8779,"close":8789,"volume":74000,"rsi_14":67.77,"sma_20":8281.75,"sma_60":8195.0,"sma_120":7469.71},{"date":"2026-01-19","open":8789,"high":9379,"low":8789,"close":9369,"volume":94048,"rsi_14":77.89,"sma_20":8338.0,"sma_60":8220.5,"sma_120":7493.88},{"date":"2026-01-20","open":9414,"high":9542,"low":9215,"close":9409,"volume":94130,"rsi_14":78.24,"sma_20":8410.75,"sma_60":8248.42,"sma_120":7516.75},{"date":"2026-01-21","open":9141,"high":9636,"low":9141,"close":9627,"volume":70487,"rsi_14":81.8,"sma_20":8492.5,"sma_60":8274.67,"sma_120":7541.17},{"date":"2026-01-22","open":9795,"high":9983,"low":9726,"close":9854,"volume":140490,"rsi_14":85.61,"sma_20":8580.75,"sma_60":8304.92,"sma_120":7567.67},{"date":"2026-01-23","open":9919,"high":9973,"low":9587,"close":9716,"volume":85368,"rsi_14":80.67,"sma_20":8665.5,"sma_60":8331.33,"sma_120":7592.54},{"date":"2026-01-26","open":9701,"high":9835,"low":9701,"close":9800,"volume":45808,"rsi_14":81.08,"sma_20":8751.5,"sma_60":8356.33,"sma_120":7618.46},{"date":"2026-01-27","open":9651,"high":9810,"low":9523,"close":9765,"volume":57990,"rsi_14":78.99,"sma_20":8840.25,"sma_60":8384.25,"sma_120":7643.33},{"date":"2026-01-28","open":9983,"high":10038,"low":9840,"close":9914,"volume":78773,"rsi_14":84.73,"sma_20":8936.5,"sma_60":8414.08,"sma_120":7670.96},{"date":"2026-01-29","open":10018,"high":10107,"low":9736,"close":10082,"volume":71841,"rsi_14":85.24,"sma_20":9044.25,"sma_60":8447.0,"sma_120":7701.96},{"date":"2026-01-30","open":10072,"high":10072,"low":9780,"close":9780,"volume":57559,"rsi_14":75.95,"sma_20":9140.75,"sma_60":8474.83,"sma_120":7730.21},{"date":"2026-02-02","open":9671,"high":9874,"low":9334,"close":9379,"volume":101880,"rsi_14":60.07,"sma_20":9210.25,"sma_60":8499.83,"sma_120":7753.38},{"date":"2026-02-03","open":9666,"high":9780,"low":9493,"close":9736,"volume":52293,"rsi_14":66.34,"sma_20":9296.5,"sma_60":8529.83,"sma_120":7779.21},{"date":"2026-02-04","open":9859,"high":9983,"low":9845,"close":9983,"volume":34499,"rsi_14":66.67,"sma_20":9387.5,"sma_60":8567.58,"sma_120":7807.21},{"date":"2026-02-05","open":9909,"high":10018,"low":9661,"close":9745,"volume":33530,"rsi_14":65.01,"sma_20":9474.5,"sma_60":8597.0,"sma_120":7833.79},{"date":"2026-02-06","open":9428,"high":9527,"low":9225,"close":9493,"volume":28650,"rsi_14":52.17,"sma_20":9545.0,"sma_60":8621.83,"sma_120":7857.29},{"date":"2026-02-09","open":9780,"high":9785,"low":9661,"close":9770,"volume":23817,"rsi_14":55.84,"sma_20":9622.75,"sma_60":8649.0,"sma_120":7883.25},{"date":"2026-02-10","open":9864,"high":9973,"low":9790,"close":9874,"volume":27466,"rsi_14":54.15,"sma_20":9676.25,"sma_60":8674.92,"sma_120":7909.92},{"date":"2026-02-11","open":9869,"high":10102,"low":9775,"close":10058,"volume":24444,"rsi_14":53.46,"sma_20":9743.25,"sma_60":8709.25,"sma_120":7938.0},{"date":"2026-02-12","open":10127,"high":10256,"low":10048,"close":10221,"volume":50331,"rsi_14":58.53,"sma_20":9807.5,"sma_60":8746.17,"sma_120":7968.54},{"date":"2026-02-13","open":10048,"high":10162,"low":9988,"close":10028,"volume":38880,"rsi_14":53.71,"sma_20":9870.0,"sma_60":8784.92,"sma_120":7997.25},{"date":"2026-02-19","open":10147,"high":10503,"low":10147,"close":10479,"volume":47843,"rsi_14":60.23,"sma_20":9926.0,"sma_60":8830.33,"sma_120":8029.58},{"date":"2026-02-20","open":10454,"high":10637,"low":10454,"close":10603,"volume":40591,"rsi_14":59.94,"sma_20":9986.25,"sma_60":8876.5,"sma_120":8062.83},{"date":"2026-02-23","open":10860,"high":10865,"low":10603,"close":10712,"volume":72217,"rsi_14":59.24,"sma_20":10041.0,"sma_60":8928.08,"sma_120":8097.21},{"date":"2026-02-24","open":10845,"high":11024,"low":10682,"close":11009,"volume":66009,"rsi_14":68.08,"sma_20":10099.25,"sma_60":8986.67,"sma_120":8133.71},{"date":"2026-02-25","open":11093,"high":11593,"low":11093,"close":11509,"volume":71584,"rsi_14":80.45,"sma_20":10189.75,"sma_60":9052.17,"sma_120":8174.54},{"date":"2026-02-26","open":11688,"high":11881,"low":11569,"close":11881,"volume":84880,"rsi_14":80.54,"sma_20":10294.75,"sma_60":9118.0,"sma_120":8218.62},{"date":"2026-02-27","open":11673,"high":12198,"low":11618,"close":12054,"volume":62937,"rsi_14":80.12,"sma_20":10410.25,"sma_60":9186.0,"sma_120":8264.46},{"date":"2026-03-03","open":11871,"high":11906,"low":10870,"close":10870,"volume":99087,"rsi_14":62.82,"sma_20":10458.5,"sma_60":9235.5,"sma_120":8300.88},{"date":"2026-03-04","open":10320,"high":10608,"low":9265,"close":9314,"volume":90866,"rsi_14":48.43,"sma_20":10419.75,"sma_60":9258.5,"sma_120":8324.75},{"date":"2026-03-05","open":10702,"high":10702,"low":10067,"close":10300,"volume":61570,"rsi_14":54.14,"sma_20":10446.0,"sma_60":9296.75,"sma_120":8356.88},{"date":"2026-03-06","open":10241,"high":10513,"low":9978,"close":10489,"volume":44989,"rsi_14":54.74,"sma_20":10502.0,"sma_60":9336.92,"sma_120":8390.38},{"date":"2026-03-09","open":9840,"high":9968,"low":9562,"close":9874,"volume":44483,"rsi_14":48.67,"sma_20":10509.0,"sma_60":9365.5,"sma_120":8418.42},{"date":"2026-03-10","open":10305,"high":10305,"low":9973,"close":10117,"volume":31672,"rsi_14":49.26,"sma_20":10515.75,"sma_60":9394.08,"sma_120":8448.58},{"date":"2026-03-11","open":10474,"high":10503,"low":10067,"close":10226,"volume":31966,"rsi_14":51.43,"sma_20":10540.0,"sma_60":9421.67,"sma_120":8479.75},{"date":"2026-03-12","open":10162,"high":10246,"low":10033,"close":10132,"volume":13685,"rsi_14":47.35,"sma_20":10572.25,"sma_60":9447.83,"sma_120":8509.79},{"date":"2026-03-13","open":9894,"high":10023,"low":9770,"close":9914,"volume":25389,"rsi_14":44.82,"sma_20":10579.5,"sma_60":9470.92,"sma_120":8537.79},{"date":"2026-03-16","open":9914,"high":9983,"low":9726,"close":9845,"volume":21796,"rsi_14":43.44,"sma_20":10578.0,"sma_60":9492.83,"sma_120":8565.04},{"date":"2026-03-17","open":10137,"high":10236,"low":10058,"close":10181,"volume":19257,"rsi_14":43.77,"sma_20":10584.25,"sma_60":9520.08,"sma_120":8594.33},{"date":"2026-03-18","open":10474,"high":10474,"low":10295,"close":10449,"volume":31034,"rsi_14":41.73,"sma_20":10595.75,"sma_60":9552.33,"sma_120":8626.21},{"date":"2026-03-19","open":10221,"high":10385,"low":10181,"close":10281,"volume":37108,"rsi_14":37.11,"sma_20":10608.5,"sma_60":9586.75,"sma_120":8656.88},{"date":"2026-03-20","open":10394,"high":10394,"low":10211,"close":10256,"volume":21098,"rsi_14":35.16,"sma_20":10597.25,"sma_60":9620.42,"sma_120":8687.33},{"date":"2026-03-23","open":9929,"high":9929,"low":9636,"close":9641,"volume":21072,"rsi_14":38.81,"sma_20":10548.75,"sma_60":9648.58,"sma_120":8712.0},{"date":"2026-03-24","open":9929,"high":10107,"low":9790,"close":10013,"volume":21593,"rsi_14":58.11,"sma_20":10513.5,"sma_60":9682.33,"sma_120":8740.5},{"date":"2026-03-25","open":10241,"high":10355,"low":10193,"close":10236,"volume":31538,"rsi_14":49.09,"sma_20":10474.5,"sma_60":9718.17,"sma_120":8770.33},{"date":"2026-03-26","open":10236,"high":10340,"low":10063,"close":10167,"volume":18760,"rsi_14":45.3,"sma_20":10406.75,"sma_60":9754.0,"sma_120":8799.54},{"date":"2026-03-27","open":9919,"high":10191,"low":9666,"close":10191,"volume":22065,"rsi_14":55.59,"sma_20":10321.5,"sma_60":9789.25,"sma_120":8829.67},{"date":"2026-03-30","open":9790,"high":10167,"low":9745,"close":10157,"volume":17108,"rsi_14":50.75,"sma_20":10225.75,"sma_60":9825.42,"sma_120":8859.12},{"date":"2026-03-31","open":10067,"high":10067,"low":9681,"close":9691,"volume":38087,"rsi_14":41.03,"sma_20":10166.25,"sma_60":9853.75,"sma_120":8886.0},{"date":"2026-04-01","open":10117,"high":10345,"low":10003,"close":10330,"volume":22052,"rsi_14":52.81,"sma_20":10217.5,"sma_60":9893.83,"sma_120":8917.79},{"date":"2026-04-02","open":10449,"high":10568,"low":9929,"close":10008,"volume":21273,"rsi_14":51.3,"sma_20":10202.75,"sma_60":9929.83,"sma_120":8947.58},{"date":"2026-04-03","open":10315,"high":10320,"low":9998,"close":10077,"volume":21452,"rsi_14":53.21,"sma_20":10182.0,"sma_60":9964.75,"sma_120":8977.92},{"date":"2026-04-06","open":10077,"high":10345,"low":10077,"close":10276,"volume":35585,"rsi_14":51.35,"sma_20":10202.25,"sma_60":10002.58,"sma_120":9009.0},{"date":"2026-04-07","open":10801,"high":10801,"low":10167,"close":10300,"volume":15508,"rsi_14":47.71,"sma_20":10211.5,"sma_60":10038.25,"sma_120":9040.46},{"date":"2026-04-08","open":10801,"high":10801,"low":10543,"close":10781,"volume":31173,"rsi_14":57.02,"sma_20":10239.5,"sma_60":10084.67,"sma_120":9074.88},{"date":"2026-04-09","open":10949,"high":11009,"low":10771,"close":10771,"volume":24588,"rsi_14":57.26,"sma_20":10271.75,"sma_60":10129.67,"sma_120":9106.88},{"date":"2026-04-10","open":11004,"high":11019,"low":10900,"close":10915,"volume":20396,"rsi_14":70.69,"sma_20":10322.25,"sma_60":10174.83,"sma_120":9140.0},{"date":"2026-04-13","open":10801,"high":10860,"low":10677,"close":10736,"volume":19544,"rsi_14":62.54,"sma_20":10367.25,"sma_60":10207.17,"sma_120":9169.12},{"date":"2026-04-14","open":10915,"high":11014,"low":10845,"close":10880,"volume":19955,"rsi_14":61.48,"sma_20":10402.5,"sma_60":10243.33,"sma_120":9197.71},{"date":"2026-04-15","open":11083,"high":11252,"low":11048,"close":11123,"volume":28569,"rsi_14":66.06,"sma_20":10436.5,"sma_60":10279.92,"sma_120":9227.54},{"date":"2026-04-16","open":11326,"high":11375,"low":11266,"close":11336,"volume":25342,"rsi_14":68.08,"sma_20":10489.75,"sma_60":10322.75,"sma_120":9258.88},{"date":"2026-04-17","open":11524,"high":11623,"low":11356,"close":11623,"volume":41636,"rsi_14":71.45,"sma_20":10558.75,"sma_60":10360.67,"sma_120":9290.58},{"date":"2026-04-20","open":11727,"high":11831,"low":11584,"close":11717,"volume":35407,"rsi_14":83.25,"sma_20":10663.5,"sma_60":10399.5,"sma_120":9323.96},{"date":"2026-04-21","open":11891,"high":12614,"low":11891,"close":12614,"volume":85100,"rsi_14":84.56,"sma_20":10794.75,"sma_60":10449.75,"sma_120":9362.21},{"date":"2026-04-22","open":12872,"high":12882,"low":12570,"close":12822,"volume":140091,"rsi_14":94.1,"sma_20":10925.25,"sma_60":10499.67,"sma_120":9402.29},{"date":"2026-04-23","open":12966,"high":12966,"low":12257,"close":12446,"volume":95011,"rsi_14":83.85,"sma_20":11040.25,"sma_60":10545.58,"sma_120":9438.46},{"date":"2026-04-24","open":12500,"high":12584,"low":12332,"close":12584,"volume":34382,"rsi_14":83.57,"sma_20":11161.0,"sma_60":10592.42,"sma_120":9474.38},{"date":"2026-04-27","open":12560,"high":12579,"low":12352,"close":12530,"volume":72225,"rsi_14":82.14,"sma_20":11280.75,"sma_60":10638.92,"sma_120":9511.58},{"date":"2026-04-28","open":12887,"high":13114,"low":12857,"close":13060,"volume":93068,"rsi_14":82.39,"sma_20":11450.75,"sma_60":10691.83,"sma_120":9552.96},{"date":"2026-04-29","open":13180,"high":13180,"low":12980,"close":13160,"volume":54434,"rsi_14":82.16,"sma_20":11587.5,"sma_60":10741.58,"sma_120":9594.29},{"date":"2026-04-30","open":13170,"high":13225,"low":12895,"close":12920,"volume":50854,"rsi_14":76.06,"sma_20":11728.5,"sma_60":10792.42,"sma_120":9633.62},{"date":"2026-05-04","open":13245,"high":13495,"low":13230,"close":13440,"volume":100808,"rsi_14":82.6,"sma_20":11892.0,"sma_60":10858.67,"sma_120":9679.25},{"date":"2026-05-06","open":13830,"high":13830,"low":13445,"close":13685,"volume":54856,"rsi_14":83.03,"sma_20":12057.75,"sma_60":10923.0,"sma_120":9726.42},{"date":"2026-05-07","open":13715,"high":13865,"low":13425,"close":13745,"volume":43455,"rsi_14":82.23,"sma_20":12225.25,"sma_60":10984.17,"sma_120":9775.88},{"date":"2026-05-08","open":13785,"high":14025,"low":13560,"close":13900,"volume":67457,"rsi_14":81.95,"sma_20":12376.25,"sma_60":11051.92,"sma_120":9824.46},{"date":"2026-05-11","open":13900,"high":14030,"low":13660,"close":13980,"volume":58728,"rsi_14":80.91,"sma_20":12531.75,"sma_60":11125.25,"sma_120":9873.54},{"date":"2026-05-12","open":14085,"high":14400,"low":12700,"close":13770,"volume":81798,"rsi_14":75.9,"sma_20":12669.5,"sma_60":11190.42,"sma_120":9919.71},{"date":"2026-05-13","open":13730,"high":14340,"low":13515,"close":14225,"volume":64904,"rsi_14":72.62,"sma_20":12839.0,"sma_60":11261.42,"sma_120":9968.17},{"date":"2026-05-14","open":14350,"high":14575,"low":14225,"close":14500,"volume":46995,"rsi_14":73.15,"sma_20":13015.0,"sma_60":11333.92,"sma_120":10021.58},{"date":"2026-05-15","open":14955,"high":15295,"low":13885,"close":14180,"volume":108791,"rsi_14":74.47,"sma_20":13162.75,"sma_60":11398.33,"sma_120":10072.25},{"date":"2026-05-18","open":14180,"high":14180,"low":13155,"close":13865,"volume":61500,"rsi_14":66.71,"sma_20":13284.0,"sma_60":11460.75,"sma_120":10122.83},{"date":"2026-05-19","open":13830,"high":13830,"low":12755,"close":13110,"volume":85630,"rsi_14":55.56,"sma_20":13353.0,"sma_60":11503.0,"sma_120":10166.67},{"date":"2026-05-20","open":12960,"high":13060,"low":12355,"close":12820,"volume":66338,"rsi_14":45.43,"sma_20":13402.75,"sma_60":11538.33,"sma_120":10207.42},{"date":"2026-05-21","open":12850,"high":14315,"low":12850,"close":14305,"volume":37335,"rsi_14":60.59,"sma_20":13481.5,"sma_60":11596.58,"sma_120":10262.33},{"date":"2026-05-22","open":14570,"high":14875,"low":14390,"close":14795,"volume":45144,"rsi_14":66.58,"sma_20":13574.25,"sma_60":11658.0,"sma_120":10322.33},{"date":"2026-05-26","open":15445,"high":15550,"low":15225,"close":15425,"volume":43242,"rsi_14":67.22,"sma_20":13717.5,"sma_60":11721.5,"sma_120":10386.83},{"date":"2026-05-27","open":15710,"high":15785,"low":15235,"close":15280,"volume":59867,"rsi_14":64.08,"sma_20":13846.5,"sma_60":11776.33,"sma_120":10447.17},{"date":"2026-05-28","open":15300,"high":15870,"low":15005,"close":15810,"volume":62151,"rsi_14":66.83,"sma_20":14004.75,"sma_60":11837.08,"sma_120":10511.54},{"date":"2026-05-29","open":15890,"high":17405,"low":15870,"close":17255,"volume":88722,"rsi_14":72.59,"sma_20":14208.5,"sma_60":11941.83,"sma_120":10588.67},{"date":"2026-06-01","open":17645,"high":17945,"low":17340,"close":17775,"volume":108982,"rsi_14":74.13,"sma_20":14439.25,"sma_60":12081.42,"sma_120":10669.96},{"date":"2026-06-02","open":17810,"high":17810,"low":16125,"close":16860,"volume":109079,"rsi_14":68.03,"sma_20":14636.25,"sma_60":12189.17,"sma_120":10742.96},{"date":"2026-06-04","open":16450,"high":16615,"low":15895,"close":16050,"volume":58915,"rsi_14":60.22,"sma_20":14766.75,"sma_60":12280.25,"sma_120":10808.58},{"date":"2026-06-05","open":16050,"high":16050,"low":14940,"close":15540,"volume":40199,"rsi_14":55.68,"sma_20":14859.5,"sma_60":12373.17,"sma_120":10869.33},{"date":"2026-06-08","open":13880,"high":14870,"low":13880,"close":14190,"volume":59935,"rsi_14":50.05,"sma_20":14881.75,"sma_60":12439.5,"sma_120":10916.79},{"date":"2026-06-09","open":14260,"high":15000,"low":14085,"close":14980,"volume":31159,"rsi_14":55.23,"sma_20":14935.75,"sma_60":12517.17,"sma_120":10969.42},{"date":"2026-06-10","open":14805,"high":15015,"low":13815,"close":14335,"volume":29613,"rsi_14":55.8,"sma_20":14953.5,"sma_60":12585.67,"sma_120":11016.75},{"date":"2026-06-11","open":13610,"high":14320,"low":13490,"close":14320,"volume":22897,"rsi_14":57.3,"sma_20":14981.0,"sma_60":12657.58,"sma_120":11064.25},{"date":"2026-06-12","open":15070,"high":15510,"low":14450,"close":14630,"volume":46746,"rsi_14":51.78,"sma_20":15001.25,"sma_60":12735.83,"sma_120":11114.33},{"date":"2026-06-15","open":15025,"high":15430,"low":15025,"close":15395,"volume":22216,"rsi_14":53.2,"sma_20":15046.0,"sma_60":12821.17,"sma_120":11170.62},{"date":"2026-06-16","open":15500,"high":15500,"low":15200,"close":15370,"volume":21768,"rsi_14":49.69,"sma_20":15105.5,"sma_60":12901.58,"sma_120":11226.96},{"date":"2026-06-17","open":15370,"high":15370,"low":14965,"close":15115,"volume":25037,"rsi_14":49.07,"sma_20":15168.0,"sma_60":12980.58,"sma_120":11283.67},{"date":"2026-06-18","open":15095,"high":15095,"low":14675,"close":14745,"volume":44424,"rsi_14":43.9,"sma_20":15249.75,"sma_60":13053.83,"sma_120":11337.12},{"date":"2026-06-19","open":14690,"high":15150,"low":14175,"close":14600,"volume":128694,"rsi_14":32.12,"sma_20":15338.75,"sma_60":13135.0,"sma_120":11391.79},{"date":"2026-06-22","open":14600,"high":14600,"low":14110,"close":14220,"volume":27882,"rsi_14":25.6,"sma_20":15334.5,"sma_60":13203.58,"sma_120":11442.96},{"date":"2026-06-23","open":14135,"high":14220,"low":12825,"close":12850,"volume":36300,"rsi_14":24.1,"sma_20":15237.25,"sma_60":13245.58,"sma_120":11481.88},{"date":"2026-06-24","open":12995,"high":13140,"low":12630,"close":13050,"volume":16024,"rsi_14":28.96,"sma_20":15118.5,"sma_60":13292.08,"sma_120":11523.04},{"date":"2026-06-25","open":13215,"high":13345,"low":12710,"close":12750,"volume":15505,"rsi_14":29.84,"sma_20":14992.0,"sma_60":13333.17,"sma_120":11561.21},{"date":"2026-06-26","open":12710,"high":12750,"low":11815,"close":12195,"volume":35266,"rsi_14":33.71,"sma_20":14811.25,"sma_60":13365.58,"sma_120":11595.5},{"date":"2026-06-29","open":12245,"high":13260,"low":12160,"close":13235,"volume":31015,"rsi_14":36.31,"sma_20":14610.25,"sma_60":13423.17,"sma_120":11638.46},{"date":"2026-06-30","open":13360,"high":13360,"low":12830,"close":12905,"volume":15423,"rsi_14":38.2,"sma_20":14366.75,"sma_60":13464.5,"sma_120":11679.17},{"date":"2026-07-01","open":12975,"high":13065,"low":12585,"close":12755,"volume":16165,"rsi_14":37.37,"sma_20":14161.5,"sma_60":13508.75,"sma_120":11719.29},{"date":"2026-07-02","open":12600,"high":12840,"low":12135,"close":12540,"volume":13269,"rsi_14":32.87,"sma_20":13986.0,"sma_60":13548.25,"sma_120":11756.5},{"date":"2026-07-03","open":12540,"high":12650,"low":11800,"close":12650,"volume":18131,"rsi_14":24.79,"sma_20":13841.5,"sma_60":13586.25,"sma_120":11794.42},{"date":"2026-07-06","open":12650,"high":12660,"low":12200,"close":12405,"volume":9438,"rsi_14":23.83,"sma_20":13752.25,"sma_60":13619.75,"sma_120":11829.0},{"date":"2026-07-07","open":12300,"high":12310,"low":11735,"close":12020,"volume":13540,"rsi_14":23.3,"sma_20":13604.25,"sma_60":13638.75,"sma_120":11861.71},{"date":"2026-07-08","open":11865,"high":12210,"low":11520,"close":11675,"volume":9652,"rsi_14":23.4,"sma_20":13471.25,"sma_60":13652.17,"sma_120":11890.92},{"date":"2026-07-09","open":11675,"high":11815,"low":11150,"close":11265,"volume":16286,"rsi_14":22.37,"sma_20":13318.5,"sma_60":13656.33,"sma_120":11915.58},{"date":"2026-07-10","open":11500,"high":12035,"low":11500,"close":11810,"volume":15280,"rsi_14":30.56,"sma_20":13177.5,"sma_60":13672.58,"sma_120":11939.88},{"date":"2026-07-13","open":11835,"high":12390,"low":11490,"close":11595,"volume":18736,"rsi_14":37.56,"sma_20":12987.5,"sma_60":13682.83,"sma_120":11963.08},{"date":"2026-07-14","open":11595,"high":11595,"low":10875,"close":11230,"volume":14069,"rsi_14":32.53,"sma_20":12780.5,"sma_60":13682.92,"sma_120":11981.42},{"date":"2026-07-15","open":11500,"high":11835,"low":11500,"close":11690,"volume":14024,"rsi_14":40.13,"sma_20":12609.25,"sma_60":13687.08,"sma_120":12004.92},{"date":"2026-07-16","open":11535,"high":11740,"low":11270,"close":11370,"volume":18174,"rsi_14":41.97,"sma_20":12440.5,"sma_60":13681.08,"sma_120":12020.88},{"date":"2026-07-20","open":11215,"high":11230,"low":10860,"close":10975,"volume":7235,"rsi_14":24.83,"sma_20":12259.25,"sma_60":13666.92,"sma_120":12033.21},{"date":"2026-07-21","open":10775,"high":11105,"low":10670,"close":10995,"volume":12090,"rsi_14":27.15,"sma_20":12098.0,"sma_60":13638.0,"sma_120":12043.88},{"date":"2026-07-22","open":11385,"high":11695,"low":11310,"close":11365,"volume":8963,"rsi_14":34.2,"sma_20":12023.75,"sma_60":13611.75,"sma_120":12055.71},{"date":"2026-07-23","open":11340,"high":11990,"low":11340,"close":11990,"volume":7609,"rsi_14":44.28,"sma_20":11970.75,"sma_60":13602.25,"sma_120":12073.92},{"date":"2026-07-24","open":11785,"high":11785,"low":11100,"close":11100,"volume":9027,"rsi_14":36.14,"sma_20":11888.25,"sma_60":13575.58,"sma_120":12084.0},{"date":"2026-07-27","open":11285,"high":11325,"low":11000,"close":11195,"volume":10995,"rsi_14":38.88,"sma_20":11838.25,"sma_60":13551.42,"sma_120":12095.17},{"date":"2026-07-28","open":10825,"high":10825,"low":10170,"close":10215,"volume":7327,"rsi_14":35.05,"sma_20":11687.25,"sma_60":13502.0,"sma_120":12096.92},{"date":"2026-07-29","open":10340,"high":10490,"low":9455,"close":9810,"volume":7127,"rsi_14":34.7,"sma_20":11532.5,"sma_60":13446.17,"sma_120":12093.88},{"date":"2026-07-30","open":9810,"high":10385,"low":9790,"close":9985,"volume":19596,"rsi_14":39.08,"sma_20":11394.0,"sma_60":13397.25,"sma_120":12094.83},{"date":"2026-07-31","open":10380,"high":10830,"low":10300,"close":10800,"volume":5176,"rsi_14":41.76,"sma_20":11307.0,"sma_60":13353.25,"sma_120":12105.96},{"date":"2026-08-03","open":10775,"high":10810,"low":10470,"close":10715,"volume":4807,"rsi_14":42.67,"sma_20":11210.25,"sma_60":13303.75,"sma_120":12113.38},{"date":"2026-08-04","open":10735,"high":10950,"low":10565,"close":10950,"volume":4012,"rsi_14":47.61,"sma_20":11137.5,"sma_60":13257.17,"sma_120":12120.67},{"date":"2026-08-05","open":11235,"high":11415,"low":11235,"close":11390,"volume":14975,"rsi_14":47.44,"sma_20":11106.0,"sma_60":13215.33,"sma_120":12133.62},{"date":"2026-08-06","open":11290,"high":11380,"low":11060,"close":11240,"volume":8221,"rsi_14":48.86,"sma_20":11084.25,"sma_60":13169.67,"sma_120":12147.46},{"date":"2026-08-07","open":11495,"high":11640,"low":11245,"close":11580,"volume":6078,"rsi_14":55.38,"sma_20":11100.0,"sma_60":13133.17,"sma_120":12161.79},{"date":"2026-08-10","open":11685,"high":11910,"low":11470,"close":11900,"volume":20479,"rsi_14":57.64,"sma_20":11104.5,"sma_60":13094.42,"sma_120":12177.92},{"date":"2026-08-11","open":11830,"high":11855,"low":11660,"close":11700,"volume":13664,"rsi_14":52.91,"sma_20":11109.75,"sma_60":13047.75,"sma_120":12190.83},{"date":"2026-08-12","open":11685,"high":12055,"low":11685,"close":11990,"volume":7797,"rsi_14":50.0,"sma_20":11147.75,"sma_60":13011.25,"sma_120":12204.79},{"date":"2026-08-13","open":12120,"high":12250,"low":12105,"close":12110,"volume":14644,"rsi_14":60.86,"sma_20":11168.75,"sma_60":12982.0,"sma_120":12221.38},{"date":"2026-08-14","open":12275,"high":12590,"low":12245,"close":12560,"volume":10152,"rsi_14":63.64,"sma_20":11228.25,"sma_60":12972.83,"sma_120":12237.92},{"date":"2026-08-18","open":12560,"high":12560,"low":11905,"close":11965,"volume":14645,"rsi_14":68.94,"sma_20":11277.75,"sma_60":12958.58,"sma_120":12248.46},{"date":"2026-08-19","open":11620,"high":11935,"low":11520,"close":11835,"volume":4789,"rsi_14":73.3,"sma_20":11319.75,"sma_60":12917.42,"sma_120":12257.0},{"date":"2026-08-20","open":11885,"high":12095,"low":11870,"close":11870,"volume":5780,"rsi_14":72.41,"sma_20":11345.0,"sma_60":12868.67,"sma_120":12263.33},{"date":"2026-08-21","open":11720,"high":11720,"low":11425,"close":11440,"volume":6917,"rsi_14":58.38,"sma_20":11317.5,"sma_60":12802.25,"sma_120":12261.88},{"date":"2026-08-24","open":11515,"high":11925,"low":11515,"close":11925,"volume":10080,"rsi_14":64.34,"sma_20":11358.75,"sma_60":12746.33,"sma_120":12261.33},{"date":"2026-08-25","open":11860,"high":11955,"low":11450,"close":11955,"volume":8729,"rsi_14":62.52,"sma_20":11396.75,"sma_60":12682.08,"sma_120":12259.58},{"date":"2026-08-26","open":11935,"high":11935,"low":11685,"close":11740,"volume":7344,"rsi_14":54.62,"sma_20":11473.0,"sma_60":12590.17,"sma_120":12266.0},{"date":"2026-08-27","open":11885,"high":12130,"low":11885,"close":12035,"volume":7756,"rsi_14":60.1,"sma_20":11584.25,"sma_60":12494.5,"sma_120":12287.96},{"date":"2026-08-28","open":12050,"high":12200,"low":12025,"close":12130,"volume":16110,"rsi_14":57.45,"sma_20":11691.5,"sma_60":12415.67,"sma_120":12302.42},{"date":"2026-08-31","open":12015,"high":12435,"low":11870,"close":12425,"volume":8849,"rsi_14":57.16,"sma_20":11772.75,"sma_60":12355.25,"sma_120":12317.75},{"date":"2026-09-01","open":12340,"high":12515,"low":12220,"close":12295,"volume":9751,"rsi_14":58.28,"sma_20":11851.75,"sma_60":12301.17,"sma_120":12337.17},{"date":"2026-09-02","open":11960,"high":12000,"low":11655,"close":11680,"volume":5150,"rsi_14":46.05,"sma_20":11888.25,"sma_60":12259.33,"sma_120":12349.42},{"date":"2026-09-03","open":11785,"high":12060,"low":11625,"close":11785,"volume":8749,"rsi_14":45.84,"sma_20":11908.0,"sma_60":12206.08,"sma_120":12361.62},{"date":"2026-09-04","open":11950,"high":12030,"low":11805,"close":11805,"volume":3030,"rsi_14":39.14,"sma_20":11936.25,"sma_60":12163.92,"sma_120":12374.79},{"date":"2026-09-07","open":12010,"high":12105,"low":11970,"close":12050,"volume":7249,"rsi_14":51.36,"sma_20":11959.75,"sma_60":12126.08,"sma_120":12391.83},{"date":"2026-09-08","open":12125,"high":12155,"low":11700,"close":11700,"volume":5486,"rsi_14":47.98,"sma_20":11949.75,"sma_60":12077.25,"sma_120":12406.54},{"date":"2026-09-09","open":11700,"high":12120,"low":11700,"close":12050,"volume":19856,"rsi_14":52.46,"sma_20":11967.25,"sma_60":12021.5,"sma_120":12421.33},{"date":"2026-09-10","open":11995,"high":12175,"low":11890,"close":12075,"volume":3077,"rsi_14":59.75,"sma_20":11971.5,"sma_60":11966.58,"sma_120":12434.08},{"date":"2026-09-11","open":11820,"high":11975,"low":11720,"close":11940,"volume":4074,"rsi_14":50.26,"sma_20":11963.0,"sma_60":11913.67,"sma_120":12447.12},{"date":"2026-09-14","open":11675,"high":11675,"low":11515,"close":11550,"volume":6736,"rsi_14":43.8,"sma_20":11912.5,"sma_60":11860.42,"sma_120":12457.12},{"date":"2026-09-15","open":11480,"high":11805,"low":11480,"close":11625,"volume":5303,"rsi_14":48.16,"sma_20":11895.5,"sma_60":11810.83,"sma_120":12472.92},{"date":"2026-09-16","open":11555,"high":11730,"low":11555,"close":11700,"volume":4727,"rsi_14":44.23,"sma_20":11888.75,"sma_60":11768.83,"sma_120":12486.21},{"date":"2026-09-17","open":11690,"high":11695,"low":11550,"close":11640,"volume":5772,"rsi_14":41.46,"sma_20":11877.25,"sma_60":11748.67,"sma_120":12497.12},{"date":"2026-09-18","open":11740,"high":11745,"low":11560,"close":11560,"volume":3202,"rsi_14":33.71,"sma_20":11883.25,"sma_60":11723.83,"sma_120":12507.96},{"date":"2026-09-21","open":11660,"high":11660,"low":11495,"close":11510,"volume":6059,"rsi_14":34.76,"sma_20":11862.5,"sma_60":11703.17,"sma_120":12518.17},{"date":"2026-09-22","open":11715,"high":11810,"low":11555,"close":11555,"volume":2805,"rsi_14":46.88,"sma_20":11842.5,"sma_60":11692.5,"sma_120":12529.04},{"date":"2026-09-23","open":11710,"high":11730,"low":11480,"close":11525,"volume":3699,"rsi_14":43.26,"sma_20":11831.75,"sma_60":11664.0,"sma_120":12543.58},{"date":"2026-09-28","open":11590,"high":11835,"low":11590,"close":11745,"volume":2842,"rsi_14":48.59,"sma_20":11817.25,"sma_60":11644.67,"sma_120":12554.58},{"date":"2026-09-29","open":11645,"high":11645,"low":11490,"close":11610,"volume":3364,"rsi_14":39.11,"sma_20":11791.25,"sma_60":11625.58,"sma_120":12567.17},{"date":"2026-09-30","open":11655,"high":11755,"low":11560,"close":11560,"volume":5489,"rsi_14":45.93,"sma_20":11748.0,"sma_60":11609.25,"sma_120":12578.75},{"date":"2026-10-01","open":11545,"high":11830,"low":11545,"close":11815,"volume":3565,"rsi_14":42.77,"sma_20":11724.0,"sma_60":11595.33,"sma_120":12590.79},{"date":"2026-10-02","open":11815,"high":11975,"low":11770,"close":11925,"volume":3071,"rsi_14":45.61,"sma_20":11736.25,"sma_60":11587.33,"sma_120":12603.54},{"date":"2026-10-06","open":12200,"high":12480,"low":12185,"close":12440,"volume":11983,"rsi_14":61.96,"sma_20":11769.0,"sma_60":11594.33,"sma_120":12616.54},{"date":"2026-10-07","open":12425,"high":12425,"low":12025,"close":12025,"volume":8713,"rsi_14":61.23,"sma_20":11780.0,"sma_60":11600.17,"sma_120":12626.17},{"date":"2026-10-08","open":12125,"high":12250,"low":12030,"close":12080,"volume":7118,"rsi_14":60.86,"sma_20":11781.5,"sma_60":11613.75,"sma_120":12635.04},{"date":"2026-10-12","open":12080,"high":12155,"low":11605,"close":11685,"volume":17215,"rsi_14":49.69,"sma_20":11780.75,"sma_60":11611.67,"sma_120":12642.12},{"date":"2026-10-13","open":11230,"high":11525,"low":10900,"close":11525,"volume":6205,"rsi_14":47.71,"sma_20":11754.5,"sma_60":11610.5,"sma_120":12646.67},{"date":"2026-10-14","open":11525,"high":11815,"low":11525,"close":11720,"volume":9423,"rsi_14":53.04,"sma_20":11736.75,"sma_60":11618.67,"sma_120":12650.79},{"date":"2026-10-15","open":11175,"high":11175,"low":10645,"close":10910,"volume":30158,"rsi_14":41.15,"sma_20":11685.25,"sma_60":11605.67,"sma_120":12646.38},{"date":"2026-10-16","open":10955,"high":11260,"low":10895,"close":10995,"volume":7427,"rsi_14":41.84,"sma_20":11657.5,"sma_60":11599.42,"sma_120":12640.25},{"date":"2026-10-19","open":10695,"high":11590,"low":10695,"close":11590,"volume":6227,"rsi_14":50.81,"sma_20":11655.75,"sma_60":11609.67,"sma_120":12638.29},{"date":"2026-10-20","open":11465,"high":11505,"low":11000,"close":11010,"volume":19530,"rsi_14":41.56,"sma_20":11621.25,"sma_60":11609.92,"sma_120":12623.96},{"date":"2026-10-21","open":11155,"high":11205,"low":10965,"close":10995,"volume":18608,"rsi_14":42.74,"sma_20":11589.0,"sma_60":11603.75,"sma_120":12607.75},{"date":"2026-10-22","open":10990,"high":10990,"low":10535,"close":10535,"volume":9670,"rsi_14":38.97,"sma_20":11537.75,"sma_60":11579.5,"sma_120":12590.88},{"date":"2026-10-23","open":10095,"high":10240,"low":9991,"close":10240,"volume":3282,"rsi_14":33.19,"sma_20":11474.25,"sma_60":11565.17,"sma_120":12570.38}],"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":"ACE 2차전지&친환경차액티브","phase":"above-fold","symbol_resolved":true}