{"status":"ok","report":{"price_analysis":{"current":8535.0,"change_1d":0.0,"change_7d":0.0,"change_30d":0.0,"high_30d":8535.0,"low_30d":8535.0},"summary":"ACE 러시아MSCI(합성)(265690)은(는) MSCI Russia 25% Capped Price Return Index를 추종하는 ETF입니다, 순자산 158억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 100.0로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(0.00)가 시그널선(0.00)을 하회합니다(데드크로스). SMA20 8535, SMA60 8535 — 혼조세입니다.","trend":"하락","grade":"D","comment":"하락 추세, RSI 100","rsi_14":100.0,"macd":0.0,"macd_signal":0.0,"sma_20":8535.0,"sma_60":8535.0,"bb_upper":8535.0,"bb_lower":8535.0,"atr_14":0.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 0.00. 30일 누적: 외국인 0.00, 기관 0.00.","foreign_trend":"중립","institution_trend":"중립","comment":"외국인 중립, 기관 중립","foreign_flow":0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0}],"periods":{"d1":{"foreign_net":0,"institution_net":0,"retail_net":0},"d3":{"foreign_net":0,"institution_net":0,"retail_net":0},"d7":{"foreign_net":0,"institution_net":0,"retail_net":0},"d14":{"foreign_net":0,"institution_net":0,"retail_net":0},"d30":{"foreign_net":0,"institution_net":0,"retail_net":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":"C","percentile":60,"summary":"RSI 100","metrics":[{"name":"RSI (14)","value":100.0,"unit":"","percentile":100,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":0.0,"unit":"%","percentile":50,"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":["RSI 100 과매수 구간"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 100 과매수 구간"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":null,"has_dividend":false},"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":"2026-10-23T22:54:13.913286+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"unavailable_size","reason":"no_fundamental_3y"}}},"is_etf":true,"etf":{"base_index":"MSCI Russia 25% Capped Price Return Index","issuer":"한국투신운용(ETF)","category":"","expense_ratio":0.0004,"aum":15800000000.0,"aum_display":"158억","dividend_yield":null,"tracking_error":0.16,"holdings":[{"ticker":"","name":"원화현금","weight":100.0},{"ticker":"","name":"설정현금액","weight":100.0}],"holdings_count":2,"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":8535.0,"change_pct":0.0,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2017-03-21","close":17246.0},{"date":"2017-03-22","close":17195.0},{"date":"2017-03-23","close":17237.0},{"date":"2017-03-24","close":17288.0},{"date":"2017-03-27","close":17224.0},{"date":"2017-03-28","close":17017.0},{"date":"2017-03-29","close":17122.0},{"date":"2017-03-30","close":17187.0},{"date":"2017-03-31","close":17335.0},{"date":"2017-04-03","close":17033.0},{"date":"2017-04-04","close":17210.0},{"date":"2017-04-05","close":17508.0},{"date":"2017-04-06","close":17767.0},{"date":"2017-04-07","close":17669.0},{"date":"2017-04-10","close":17283.0},{"date":"2017-04-11","close":17004.0},{"date":"2017-04-12","close":17038.0},{"date":"2017-04-13","close":16660.0},{"date":"2017-04-14","close":16835.0},{"date":"2017-04-17","close":16653.0},{"date":"2017-04-18","close":16936.0},{"date":"2017-04-19","close":16720.0},{"date":"2017-04-20","close":16606.0},{"date":"2017-04-21","close":16669.0},{"date":"2017-04-24","close":16733.0},{"date":"2017-04-25","close":16999.0},{"date":"2017-04-26","close":17105.0},{"date":"2017-04-27","close":17140.0},{"date":"2017-04-28","close":17065.0},{"date":"2017-05-02","close":17110.0},{"date":"2017-05-04","close":16839.0},{"date":"2017-05-08","close":16725.0},{"date":"2017-05-10","close":16707.0},{"date":"2017-05-11","close":16975.0},{"date":"2017-05-12","close":16826.0},{"date":"2017-05-15","close":16831.0},{"date":"2017-05-16","close":16916.0},{"date":"2017-05-17","close":16916.0},{"date":"2017-05-18","close":16784.0},{"date":"2017-05-19","close":16470.0},{"date":"2017-05-22","close":16538.0},{"date":"2017-05-23","close":16508.0},{"date":"2017-05-24","close":16657.0},{"date":"2017-05-25","close":16609.0},{"date":"2017-05-26","close":16424.0},{"date":"2017-05-29","close":16296.0},{"date":"2017-05-30","close":16427.0},{"date":"2017-05-31","close":16292.0},{"date":"2017-06-01","close":15991.0},{"date":"2017-06-02","close":15779.0},{"date":"2017-06-05","close":15822.0},{"date":"2017-06-07","close":15763.0},{"date":"2017-06-08","close":15597.0},{"date":"2017-06-09","close":15628.0},{"date":"2017-06-12","close":15759.0},{"date":"2017-06-13","close":15754.0},{"date":"2017-06-14","close":15678.0},{"date":"2017-06-15","close":15217.0},{"date":"2017-06-16","close":15236.0},{"date":"2017-06-19","close":15270.0},{"date":"2017-06-20","close":15352.0},{"date":"2017-06-21","close":15267.0},{"date":"2017-06-22","close":14906.0},{"date":"2017-06-23","close":15157.0},{"date":"2017-06-26","close":15301.0},{"date":"2017-06-27","close":15372.0},{"date":"2017-06-28","close":15678.0},{"date":"2017-06-29","close":15640.0},{"date":"2017-06-30","close":15597.0},{"date":"2017-07-03","close":15729.0},{"date":"2017-07-04","close":15791.0},{"date":"2017-07-05","close":15880.0},{"date":"2017-07-06","close":15809.0},{"date":"2017-07-07","close":15775.0},{"date":"2017-07-10","close":15703.0},{"date":"2017-07-11","close":15847.0},{"date":"2017-07-12","close":15876.0},{"date":"2017-07-13","close":16034.0},{"date":"2017-07-14","close":16038.0},{"date":"2017-07-17","close":16195.0},{"date":"2017-07-18","close":16101.0},{"date":"2017-07-19","close":15978.0},{"date":"2017-07-20","close":16148.0},{"date":"2017-07-21","close":16114.0},{"date":"2017-07-24","close":15847.0},{"date":"2017-07-25","close":15771.0},{"date":"2017-07-26","close":15805.0},{"date":"2017-07-27","close":15931.0},{"date":"2017-07-28","close":16089.0},{"date":"2017-07-31","close":15822.0},{"date":"2017-08-01","close":15847.0},{"date":"2017-08-02","close":15903.0},{"date":"2017-08-03","close":16059.0},{"date":"2017-08-04","close":16123.0},{"date":"2017-08-07","close":16148.0},{"date":"2017-08-08","close":16237.0},{"date":"2017-08-09","close":16520.0},{"date":"2017-08-10","close":16487.0},{"date":"2017-08-11","close":16318.0},{"date":"2017-08-14","close":16215.0},{"date":"2017-08-16","close":16263.0},{"date":"2017-08-17","close":16284.0},{"date":"2017-08-18","close":16287.0},{"date":"2017-08-21","close":16327.0},{"date":"2017-08-22","close":16275.0},{"date":"2017-08-23","close":16327.0},{"date":"2017-08-24","close":16364.0},{"date":"2017-08-25","close":16513.0},{"date":"2017-08-28","close":16538.0},{"date":"2017-08-29","close":16627.0},{"date":"2017-08-30","close":16560.0},{"date":"2017-08-31","close":16826.0},{"date":"2017-09-01","close":17075.0},{"date":"2017-09-04","close":17270.0},{"date":"2017-09-05","close":17195.0},{"date":"2017-09-06","close":17169.0},{"date":"2017-09-07","close":17398.0},{"date":"2017-09-08","close":17381.0},{"date":"2017-09-11","close":17499.0},{"date":"2017-09-12","close":17712.0},{"date":"2017-09-13","close":17661.0},{"date":"2017-09-14","close":17615.0},{"date":"2017-09-15","close":17728.0},{"date":"2017-09-18","close":17576.0},{"date":"2017-09-19","close":17572.0},{"date":"2017-09-20","close":17420.0},{"date":"2017-09-21","close":17588.0},{"date":"2017-09-22","close":17694.0},{"date":"2017-09-25","close":17598.0},{"date":"2017-09-26","close":18038.0},{"date":"2017-09-27","close":17992.0},{"date":"2017-09-28","close":18123.0},{"date":"2017-09-29","close":18068.0},{"date":"2017-10-10","close":18064.0},{"date":"2017-10-11","close":18056.0},{"date":"2017-10-12","close":18246.0},{"date":"2017-10-13","close":18135.0},{"date":"2017-10-16","close":18182.0},{"date":"2017-10-17","close":18368.0},{"date":"2017-10-18","close":18283.0},{"date":"2017-10-19","close":18301.0},{"date":"2017-10-20","close":18030.0},{"date":"2017-10-23","close":17928.0},{"date":"2017-10-24","close":17669.0},{"date":"2017-10-25","close":17813.0},{"date":"2017-10-26","close":17564.0},{"date":"2017-10-27","close":17584.0},{"date":"2017-10-30","close":17611.0},{"date":"2017-10-31","close":17797.0},{"date":"2017-11-01","close":17437.0},{"date":"2017-11-02","close":17644.0},{"date":"2017-11-03","close":17458.0},{"date":"2017-11-06","close":17288.0},{"date":"2017-11-07","close":17593.0},{"date":"2017-11-08","close":17992.0},{"date":"2017-11-09","close":18038.0},{"date":"2017-11-10","close":18211.0},{"date":"2017-11-13","close":18263.0},{"date":"2017-11-14","close":18051.0},{"date":"2017-11-15","close":17733.0},{"date":"2017-11-16","close":17406.0},{"date":"2017-11-17","close":17483.0},{"date":"2017-11-20","close":17644.0},{"date":"2017-11-21","close":17568.0},{"date":"2017-11-22","close":17792.0},{"date":"2017-11-23","close":18017.0},{"date":"2017-11-24","close":17800.0},{"date":"2017-11-27","close":17899.0},{"date":"2017-11-28","close":17746.0},{"date":"2017-11-29","close":17606.0},{"date":"2017-11-30","close":17512.0},{"date":"2017-12-01","close":17348.0},{"date":"2017-12-04","close":17327.0},{"date":"2017-12-05","close":17475.0},{"date":"2017-12-06","close":17428.0},{"date":"2017-12-07","close":17449.0},{"date":"2017-12-08","close":17288.0},{"date":"2017-12-11","close":17327.0},{"date":"2017-12-12","close":17694.0},{"date":"2017-12-13","close":17738.0},{"date":"2017-12-14","close":17677.0},{"date":"2017-12-15","close":17831.0},{"date":"2017-12-18","close":17755.0},{"date":"2017-12-19","close":17666.0},{"date":"2017-12-20","close":17420.0},{"date":"2017-12-21","close":17340.0},{"date":"2017-12-22","close":17300.0},{"date":"2017-12-26","close":17470.0},{"date":"2017-12-27","close":17560.0},{"date":"2017-12-28","close":17512.0},{"date":"2018-01-02","close":17415.0},{"date":"2018-01-03","close":17555.0},{"date":"2018-01-04","close":17988.0},{"date":"2018-01-05","close":18415.0},{"date":"2018-01-08","close":18644.0},{"date":"2018-01-09","close":18729.0},{"date":"2018-01-10","close":18918.0},{"date":"2018-01-11","close":18912.0},{"date":"2018-01-12","close":18932.0},{"date":"2018-01-15","close":19063.0},{"date":"2018-01-16","close":19268.0},{"date":"2018-01-17","close":19152.0},{"date":"2018-01-18","close":19356.0},{"date":"2018-01-19","close":19564.0},{"date":"2018-01-22","close":19573.0},{"date":"2018-01-23","close":19831.0},{"date":"2018-01-24","close":19771.0},{"date":"2018-01-25","close":19836.0},{"date":"2018-01-26","close":20084.0},{"date":"2018-01-29","close":19686.0},{"date":"2018-01-30","close":19628.0},{"date":"2018-01-31","close":19542.0},{"date":"2018-02-01","close":19703.0},{"date":"2018-02-02","close":19941.0},{"date":"2018-02-05","close":19771.0},{"date":"2018-02-06","close":19136.0},{"date":"2018-02-07","close":19136.0},{"date":"2018-02-08","close":19136.0},{"date":"2018-02-09","close":18738.0},{"date":"2018-02-12","close":18467.0},{"date":"2018-02-13","close":18907.0},{"date":"2018-02-14","close":18996.0},{"date":"2018-02-19","close":19428.0},{"date":"2018-02-20","close":19436.0},{"date":"2018-02-21","close":19665.0},{"date":"2018-02-22","close":20060.0},{"date":"2018-02-23","close":20327.0},{"date":"2018-02-26","close":20463.0},{"date":"2018-02-27","close":20813.0},{"date":"2018-02-28","close":20467.0},{"date":"2018-03-02","close":19958.0},{"date":"2018-03-05","close":19738.0},{"date":"2018-03-06","close":20084.0},{"date":"2018-03-07","close":19742.0},{"date":"2018-03-08","close":19385.0},{"date":"2018-03-09","close":19556.0},{"date":"2018-03-12","close":19776.0},{"date":"2018-03-13","close":19764.0},{"date":"2018-03-14","close":19682.0},{"date":"2018-03-15","close":19398.0},{"date":"2018-03-16","close":19237.0},{"date":"2018-03-19","close":19450.0},{"date":"2018-03-20","close":19166.0},{"date":"2018-03-21","close":19470.0},{"date":"2018-03-22","close":19865.0},{"date":"2018-03-23","close":19661.0},{"date":"2018-03-26","close":19915.0},{"date":"2018-03-27","close":19433.0},{"date":"2018-03-28","close":19433.0},{"date":"2018-03-29","close":19166.0},{"date":"2018-03-30","close":19280.0},{"date":"2018-04-02","close":19276.0},{"date":"2018-04-03","close":18991.0},{"date":"2018-04-04","close":19118.0},{"date":"2018-04-05","close":19123.0},{"date":"2018-04-06","close":19459.0},{"date":"2018-04-09","close":19128.0},{"date":"2018-04-10","close":17449.0},{"date":"2018-04-11","close":17335.0},{"date":"2018-04-12","close":17479.0},{"date":"2018-04-13","close":17547.0},{"date":"2018-04-16","close":17140.0},{"date":"2018-04-17","close":17162.0},{"date":"2018-04-18","close":17406.0},{"date":"2018-04-19","close":17598.0},{"date":"2018-04-20","close":17712.0},{"date":"2018-04-23","close":17564.0},{"date":"2018-04-24","close":17588.0},{"date":"2018-04-25","close":17598.0},{"date":"2018-04-26","close":17542.0},{"date":"2018-04-27","close":17564.0},{"date":"2018-04-30","close":17648.0},{"date":"2018-05-02","close":17504.0},{"date":"2018-05-03","close":17317.0},{"date":"2018-05-04","close":17228.0},{"date":"2018-05-08","close":17475.0},{"date":"2018-05-09","close":17499.0},{"date":"2018-05-10","close":17449.0},{"date":"2018-05-11","close":17865.0},{"date":"2018-05-14","close":18068.0},{"date":"2018-05-15","close":18157.0},{"date":"2018-05-16","close":17906.0},{"date":"2018-05-17","close":18131.0},{"date":"2018-05-18","close":18131.0},{"date":"2018-05-21","close":17983.0},{"date":"2018-05-23","close":18177.0},{"date":"2018-05-24","close":17957.0},{"date":"2018-05-25","close":17869.0},{"date":"2018-05-28","close":17712.0},{"date":"2018-05-29","close":17771.0},{"date":"2018-05-30","close":17572.0},{"date":"2018-05-31","close":17720.0},{"date":"2018-06-01","close":17627.0},{"date":"2018-06-04","close":17593.0},{"date":"2018-06-05","close":17779.0},{"date":"2018-06-07","close":17763.0},{"date":"2018-06-08","close":17760.0},{"date":"2018-06-11","close":17572.0},{"date":"2018-06-12","close":17376.0},{"date":"2018-06-14","close":17402.0},{"date":"2018-06-15","close":17355.0},{"date":"2018-06-18","close":17204.0},{"date":"2018-06-19","close":16800.0},{"date":"2018-06-20","close":16970.0},{"date":"2018-06-21","close":17352.0},{"date":"2018-06-22","close":17215.0},{"date":"2018-06-25","close":17467.0},{"date":"2018-06-26","close":17712.0},{"date":"2018-06-27","close":17593.0},{"date":"2018-06-28","close":17872.0},{"date":"2018-06-29","close":17831.0},{"date":"2018-07-02","close":18022.0},{"date":"2018-07-03","close":18135.0},{"date":"2018-07-04","close":18128.0},{"date":"2018-07-05","close":18115.0},{"date":"2018-07-06","close":18534.0},{"date":"2018-07-09","close":18560.0},{"date":"2018-07-10","close":18865.0},{"date":"2018-07-11","close":19052.0},{"date":"2018-07-12","close":19063.0},{"date":"2018-07-13","close":18861.0},{"date":"2018-07-16","close":18885.0},{"date":"2018-07-17","close":18813.0},{"date":"2018-07-18","close":18628.0},{"date":"2018-07-19","close":18725.0},{"date":"2018-07-20","close":18560.0},{"date":"2018-07-23","close":18340.0},{"date":"2018-07-24","close":18560.0},{"date":"2018-07-25","close":18593.0},{"date":"2018-07-26","close":18633.0},{"date":"2018-07-27","close":18652.0},{"date":"2018-07-30","close":18644.0},{"date":"2018-07-31","close":18873.0},{"date":"2018-08-01","close":18953.0},{"date":"2018-08-02","close":18950.0},{"date":"2018-08-03","close":18773.0},{"date":"2018-08-06","close":18670.0},{"date":"2018-08-07","close":18454.0},{"date":"2018-08-08","close":18437.0},{"date":"2018-08-09","close":17809.0},{"date":"2018-08-10","close":17720.0},{"date":"2018-08-13","close":17075.0},{"date":"2018-08-14","close":17458.0},{"date":"2018-08-16","close":17364.0},{"date":"2018-08-17","close":17428.0},{"date":"2018-08-20","close":17237.0},{"date":"2018-08-21","close":17372.0},{"date":"2018-08-22","close":17344.0},{"date":"2018-08-23","close":17355.0},{"date":"2018-08-24","close":17122.0},{"date":"2018-08-27","close":17309.0},{"date":"2018-08-28","close":17423.0},{"date":"2018-08-29","close":17410.0},{"date":"2018-08-30","close":17420.0},{"date":"2018-08-31","close":17250.0},{"date":"2018-09-03","close":17355.0},{"date":"2018-09-04","close":17360.0},{"date":"2018-09-05","close":17487.0},{"date":"2018-09-06","close":17317.0},{"date":"2018-09-07","close":17297.0},{"date":"2018-09-10","close":17224.0},{"date":"2018-09-11","close":17127.0},{"date":"2018-09-12","close":17199.0},{"date":"2018-09-13","close":17340.0},{"date":"2018-09-14","close":17445.0},{"date":"2018-09-17","close":17576.0},{"date":"2018-09-18","close":17681.0},{"date":"2018-09-19","close":17966.0},{"date":"2018-09-20","close":18190.0},{"date":"2018-09-21","close":18211.0},{"date":"2018-09-27","close":18389.0},{"date":"2018-09-28","close":18738.0},{"date":"2018-10-01","close":18899.0},{"date":"2018-10-02","close":19280.0},{"date":"2018-10-04","close":18805.0},{"date":"2018-10-05","close":18678.0},{"date":"2018-10-08","close":18685.0},{"date":"2018-10-10","close":18826.0},{"date":"2018-10-11","close":18349.0},{"date":"2018-10-12","close":18283.0},{"date":"2018-10-15","close":18628.0},{"date":"2018-10-16","close":18768.0},{"date":"2018-10-17","close":18899.0},{"date":"2018-10-18","close":18830.0},{"date":"2018-10-19","close":18773.0},{"date":"2018-10-22","close":18310.0},{"date":"2018-10-23","close":18246.0},{"date":"2018-10-24","close":18221.0},{"date":"2018-10-25","close":18399.0},{"date":"2018-10-26","close":18512.0},{"date":"2018-10-29","close":17978.0},{"date":"2018-10-30","close":18190.0},{"date":"2018-10-31","close":18162.0},{"date":"2018-11-01","close":18674.0},{"date":"2018-11-02","close":18441.0},{"date":"2018-11-05","close":18507.0},{"date":"2018-11-06","close":18597.0},{"date":"2018-11-07","close":18751.0},{"date":"2018-11-08","close":18962.0},{"date":"2018-11-09","close":19005.0},{"date":"2018-11-12","close":18526.0},{"date":"2018-11-13","close":18507.0},{"date":"2018-11-14","close":18296.0},{"date":"2018-11-15","close":18474.0},{"date":"2018-11-16","close":18721.0},{"date":"2018-11-19","close":18555.0},{"date":"2018-11-20","close":18639.0},{"date":"2018-11-21","close":18314.0},{"date":"2018-11-22","close":18639.0},{"date":"2018-11-23","close":18628.0},{"date":"2018-11-26","close":18182.0},{"date":"2018-11-27","close":17661.0},{"date":"2018-11-28","close":17962.0},{"date":"2018-11-29","close":18118.0},{"date":"2018-11-30","close":18376.0},{"date":"2018-12-03","close":18361.0},{"date":"2018-12-04","close":18504.0},{"date":"2018-12-05","close":18551.0},{"date":"2018-12-06","close":18670.0},{"date":"2018-12-07","close":18500.0},{"date":"2018-12-10","close":18717.0},{"date":"2018-12-11","close":18666.0},{"date":"2018-12-12","close":18712.0},{"date":"2018-12-13","close":18450.0},{"date":"2018-12-14","close":18389.0},{"date":"2018-12-17","close":18483.0},{"date":"2018-12-18","close":18228.0},{"date":"2018-12-19","close":17995.0},{"date":"2018-12-20","close":17957.0},{"date":"2018-12-21","close":17653.0},{"date":"2018-12-24","close":17775.0},{"date":"2018-12-26","close":17428.0},{"date":"2018-12-27","close":17250.0},{"date":"2018-12-28","close":17293.0},{"date":"2019-01-02","close":17372.0},{"date":"2019-01-03","close":17620.0},{"date":"2019-01-04","close":17962.0},{"date":"2019-01-07","close":18171.0},{"date":"2019-01-08","close":18546.0},{"date":"2019-01-09","close":18467.0},{"date":"2019-01-10","close":18539.0},{"date":"2019-01-11","close":18597.0},{"date":"2019-01-14","close":18773.0},{"date":"2019-01-15","close":18894.0},{"date":"2019-01-16","close":18881.0},{"date":"2019-01-17","close":18991.0},{"date":"2019-01-18","close":19063.0},{"date":"2019-01-21","close":19314.0},{"date":"2019-01-22","close":19224.0},{"date":"2019-01-23","close":19187.0},{"date":"2019-01-24","close":19500.0},{"date":"2019-01-25","close":19508.0},{"date":"2019-01-28","close":19534.0},{"date":"2019-01-29","close":19202.0},{"date":"2019-01-30","close":19487.0},{"date":"2019-01-31","close":19730.0},{"date":"2019-02-01","close":19885.0},{"date":"2019-02-07","close":20009.0},{"date":"2019-02-08","close":19573.0},{"date":"2019-02-11","close":19691.0},{"date":"2019-02-12","close":19857.0},{"date":"2019-02-13","close":19779.0},{"date":"2019-02-14","close":19441.0},{"date":"2019-02-15","close":19234.0},{"date":"2019-02-18","close":19495.0},{"date":"2019-02-19","close":19433.0},{"date":"2019-02-20","close":19318.0},{"date":"2019-02-21","close":19619.0},{"date":"2019-02-22","close":19475.0},{"date":"2019-02-25","close":19607.0},{"date":"2019-02-26","close":19703.0},{"date":"2019-02-27","close":19703.0},{"date":"2019-02-28","close":19598.0},{"date":"2019-03-04","close":19369.0},{"date":"2019-03-05","close":19356.0},{"date":"2019-03-06","close":19365.0},{"date":"2019-03-07","close":19491.0},{"date":"2019-03-08","close":19330.0},{"date":"2019-03-11","close":19330.0},{"date":"2019-03-12","close":19335.0},{"date":"2019-03-13","close":19385.0},{"date":"2019-03-14","close":19517.0},{"date":"2019-03-15","close":19623.0},{"date":"2019-03-18","close":19865.0},{"date":"2019-03-19","close":19971.0},{"date":"2019-03-20","close":20000.0},{"date":"2019-03-21","close":20220.0},{"date":"2019-03-22","close":20499.0},{"date":"2019-03-25","close":20000.0},{"date":"2019-03-26","close":20165.0},{"date":"2019-03-27","close":20207.0},{"date":"2019-03-28","close":20076.0},{"date":"2019-03-29","close":20093.0},{"date":"2019-04-01","close":19983.0},{"date":"2019-04-02","close":20297.0},{"date":"2019-04-03","close":20318.0},{"date":"2019-04-04","close":20305.0},{"date":"2019-04-05","close":20263.0},{"date":"2019-04-08","close":20322.0},{"date":"2019-04-09","close":20542.0},{"date":"2019-04-10","close":20565.0},{"date":"2019-04-11","close":20903.0},{"date":"2019-04-12","close":20720.0},{"date":"2019-04-15","close":20776.0},{"date":"2019-04-16","close":20713.0},{"date":"2019-04-17","close":20648.0},{"date":"2019-04-18","close":20839.0},{"date":"2019-04-19","close":20764.0},{"date":"2019-04-22","close":20907.0},{"date":"2019-04-23","close":20958.0},{"date":"2019-04-24","close":21082.0},{"date":"2019-04-25","close":21136.0},{"date":"2019-04-26","close":20831.0},{"date":"2019-04-29","close":20853.0},{"date":"2019-04-30","close":21171.0},{"date":"2019-05-02","close":20984.0},{"date":"2019-05-03","close":21013.0},{"date":"2019-05-07","close":20971.0},{"date":"2019-05-08","close":20788.0},{"date":"2019-05-09","close":20636.0},{"date":"2019-05-10","close":20751.0},{"date":"2019-05-13","close":20593.0},{"date":"2019-05-14","close":20648.0},{"date":"2019-05-15","close":21301.0},{"date":"2019-05-16","close":21194.0},{"date":"2019-05-17","close":21521.0},{"date":"2019-05-20","close":21611.0},{"date":"2019-05-21","close":21674.0},{"date":"2019-05-22","close":22115.0},{"date":"2019-05-23","close":22277.0},{"date":"2019-05-24","close":21907.0},{"date":"2019-05-27","close":21866.0},{"date":"2019-05-28","close":21866.0},{"date":"2019-05-29","close":21923.0},{"date":"2019-05-30","close":22106.0},{"date":"2019-05-31","close":22119.0},{"date":"2019-06-03","close":22005.0},{"date":"2019-06-04","close":22508.0},{"date":"2019-06-05","close":22263.0},{"date":"2019-06-07","close":22564.0},{"date":"2019-06-10","close":22564.0},{"date":"2019-06-11","close":22857.0},{"date":"2019-06-12","close":23030.0},{"date":"2019-06-13","close":23039.0},{"date":"2019-06-14","close":23195.0},{"date":"2019-06-17","close":23203.0},{"date":"2019-06-18","close":23179.0},{"date":"2019-06-19","close":23276.0},{"date":"2019-06-20","close":23234.0},{"date":"2019-06-21","close":23560.0},{"date":"2019-06-24","close":23547.0},{"date":"2019-06-25","close":23560.0},{"date":"2019-06-26","close":23475.0},{"date":"2019-06-27","close":23394.0},{"date":"2019-06-28","close":23415.0},{"date":"2019-07-01","close":23475.0},{"date":"2019-07-02","close":23933.0},{"date":"2019-07-03","close":23933.0},{"date":"2019-07-04","close":24171.0},{"date":"2019-07-05","close":24179.0},{"date":"2019-07-08","close":24310.0},{"date":"2019-07-09","close":24255.0},{"date":"2019-07-10","close":24411.0},{"date":"2019-07-11","close":24454.0},{"date":"2019-07-12","close":24547.0},{"date":"2019-07-15","close":24310.0},{"date":"2019-07-16","close":24069.0},{"date":"2019-07-17","close":24031.0},{"date":"2019-07-18","close":23898.0},{"date":"2019-07-19","close":23763.0},{"date":"2019-07-22","close":23574.0},{"date":"2019-07-23","close":23496.0},{"date":"2019-07-24","close":23539.0},{"date":"2019-07-25","close":23323.0},{"date":"2019-07-26","close":23738.0},{"date":"2019-07-29","close":23747.0},{"date":"2019-07-30","close":23902.0},{"date":"2019-07-31","close":23958.0},{"date":"2019-08-01","close":24191.0},{"date":"2019-08-02","close":23802.0},{"date":"2019-08-05","close":23081.0},{"date":"2019-08-06","close":22902.0},{"date":"2019-08-07","close":23598.0},{"date":"2019-08-08","close":23402.0},{"date":"2019-08-09","close":23679.0},{"date":"2019-08-12","close":23539.0},{"date":"2019-08-13","close":23518.0},{"date":"2019-08-14","close":23547.0},{"date":"2019-08-16","close":22657.0},{"date":"2019-08-19","close":22374.0},{"date":"2019-08-20","close":22463.0},{"date":"2019-08-21","close":22526.0},{"date":"2019-08-22","close":23005.0},{"date":"2019-08-23","close":23175.0},{"date":"2019-08-26","close":22721.0},{"date":"2019-08-27","close":22870.0},{"date":"2019-08-28","close":22796.0},{"date":"2019-08-29","close":22712.0},{"date":"2019-08-30","close":22941.0},{"date":"2019-09-02","close":23158.0},{"date":"2019-09-03","close":23743.0},{"date":"2019-09-04","close":23586.0},{"date":"2019-09-05","close":23755.0},{"date":"2019-09-06","close":23844.0},{"date":"2019-09-09","close":23598.0},{"date":"2019-09-10","close":23631.0},{"date":"2019-09-11","close":23704.0},{"date":"2019-09-16","close":24213.0},{"date":"2019-09-17","close":24632.0},{"date":"2019-09-18","close":24357.0},{"date":"2019-09-19","close":24331.0},{"date":"2019-09-20","close":24154.0},{"date":"2019-09-23","close":24281.0},{"date":"2019-09-24","close":24392.0},{"date":"2019-09-25","close":24031.0},{"date":"2019-09-26","close":24038.0},{"date":"2019-09-27","close":24090.0},{"date":"2019-09-30","close":23849.0},{"date":"2019-10-01","close":23696.0},{"date":"2019-10-02","close":23776.0},{"date":"2019-10-04","close":23220.0},{"date":"2019-10-07","close":23468.0},{"date":"2019-10-08","close":23526.0},{"date":"2019-10-10","close":23560.0},{"date":"2019-10-11","close":23809.0},{"date":"2019-10-14","close":23949.0},{"date":"2019-10-15","close":23645.0},{"date":"2019-10-16","close":23898.0},{"date":"2019-10-17","close":24196.0},{"date":"2019-10-18","close":24220.0},{"date":"2019-10-21","close":24225.0},{"date":"2019-10-22","close":24004.0},{"date":"2019-10-23","close":24442.0},{"date":"2019-10-24","close":24509.0},{"date":"2019-10-25","close":25234.0},{"date":"2019-10-28","close":25158.0},{"date":"2019-10-29","close":24878.0},{"date":"2019-10-30","close":25133.0},{"date":"2019-10-31","close":25192.0},{"date":"2019-11-01","close":25090.0},{"date":"2019-11-04","close":25471.0},{"date":"2019-11-05","close":25573.0},{"date":"2019-11-06","close":25531.0},{"date":"2019-11-07","close":25823.0},{"date":"2019-11-08","close":26068.0},{"date":"2019-11-11","close":25745.0},{"date":"2019-11-12","close":25692.0},{"date":"2019-11-13","close":25479.0},{"date":"2019-11-14","close":25374.0},{"date":"2019-11-15","close":25378.0},{"date":"2019-11-18","close":25615.0},{"date":"2019-11-19","close":25370.0},{"date":"2019-11-20","close":25251.0},{"date":"2019-11-21","close":25294.0},{"date":"2019-11-22","close":25591.0},{"date":"2019-11-25","close":25709.0},{"date":"2019-11-26","close":25722.0},{"date":"2019-11-27","close":25455.0},{"date":"2019-11-28","close":25361.0},{"date":"2019-11-29","close":25188.0},{"date":"2019-12-02","close":25051.0},{"date":"2019-12-03","close":25208.0},{"date":"2019-12-04","close":25027.0},{"date":"2019-12-05","close":25339.0},{"date":"2019-12-06","close":25339.0},{"date":"2019-12-09","close":25688.0},{"date":"2019-12-10","close":25887.0},{"date":"2019-12-11","close":25879.0},{"date":"2019-12-12","close":26082.0},{"date":"2019-12-13","close":26188.0},{"date":"2019-12-16","close":26314.0},{"date":"2019-12-17","close":26290.0},{"date":"2019-12-18","close":26395.0},{"date":"2019-12-19","close":26357.0},{"date":"2019-12-20","close":26412.0},{"date":"2019-12-23","close":26383.0},{"date":"2019-12-24","close":26722.0},{"date":"2019-12-26","close":26772.0},{"date":"2019-12-27","close":26730.0},{"date":"2019-12-30","close":26963.0},{"date":"2020-01-02","close":26950.0},{"date":"2020-01-03","close":27205.0},{"date":"2020-01-06","close":27582.0},{"date":"2020-01-07","close":27653.0},{"date":"2020-01-08","close":27776.0},{"date":"2020-01-09","close":27994.0},{"date":"2020-01-10","close":28111.0},{"date":"2020-01-13","close":28077.0},{"date":"2020-01-14","close":28175.0},{"date":"2020-01-15","close":27831.0},{"date":"2020-01-16","close":27870.0},{"date":"2020-01-17","close":27968.0},{"date":"2020-01-20","close":28484.0},{"date":"2020-01-21","close":28628.0},{"date":"2020-01-22","close":28632.0},{"date":"2020-01-23","close":28103.0},{"date":"2020-01-28","close":26717.0},{"date":"2020-01-29","close":27348.0},{"date":"2020-01-30","close":27252.0},{"date":"2020-01-31","close":27281.0},{"date":"2020-02-03","close":26712.0},{"date":"2020-02-04","close":26591.0},{"date":"2020-02-05","close":27030.0},{"date":"2020-02-06","close":27268.0},{"date":"2020-02-07","close":26981.0},{"date":"2020-02-10","close":26570.0},{"date":"2020-02-11","close":26229.0},{"date":"2020-02-12","close":26603.0},{"date":"2020-02-13","close":27120.0},{"date":"2020-02-14","close":26950.0},{"date":"2020-02-17","close":26934.0},{"date":"2020-02-18","close":27103.0},{"date":"2020-02-19","close":26734.0},{"date":"2020-02-20","close":27420.0},{"date":"2020-02-21","close":27488.0},{"date":"2020-02-24","close":27006.0},{"date":"2020-02-25","close":26798.0},{"date":"2020-02-26","close":26086.0},{"date":"2020-02-27","close":26150.0},{"date":"2020-02-28","close":24599.0},{"date":"2020-03-02","close":23475.0},{"date":"2020-03-03","close":23627.0},{"date":"2020-03-04","close":23612.0},{"date":"2020-03-05","close":23603.0},{"date":"2020-03-06","close":23220.0},{"date":"2020-03-09","close":20000.0},{"date":"2020-03-10","close":20801.0},{"date":"2020-03-11","close":20102.0},{"date":"2020-03-12","close":19039.0},{"date":"2020-03-13","close":18263.0},{"date":"2020-03-16","close":17542.0},{"date":"2020-03-17","close":18157.0},{"date":"2020-03-18","close":17118.0},{"date":"2020-03-19","close":16097.0},{"date":"2020-03-20","close":17254.0},{"date":"2020-03-23","close":16296.0},{"date":"2020-03-24","close":17118.0},{"date":"2020-03-25","close":17872.0},{"date":"2020-03-26","close":18555.0},{"date":"2020-03-27","close":18941.0},{"date":"2020-03-30","close":18221.0},{"date":"2020-03-31","close":17822.0},{"date":"2020-04-01","close":18076.0},{"date":"2020-04-02","close":18890.0},{"date":"2020-04-03","close":19491.0},{"date":"2020-04-06","close":20056.0},{"date":"2020-04-07","close":20534.0},{"date":"2020-04-08","close":20530.0},{"date":"2020-04-09","close":20932.0},{"date":"2020-04-10","close":20962.0},{"date":"2020-04-13","close":20343.0},{"date":"2020-04-14","close":21102.0},{"date":"2020-04-16","close":20093.0},{"date":"2020-04-17","close":19826.0},{"date":"2020-04-20","close":19712.0},{"date":"2020-04-21","close":19361.0},{"date":"2020-04-22","close":18543.0},{"date":"2020-04-23","close":19450.0},{"date":"2020-04-24","close":20000.0},{"date":"2020-04-27","close":20593.0},{"date":"2020-04-28","close":20424.0},{"date":"2020-04-29","close":20175.0},{"date":"2020-05-04","close":20437.0},{"date":"2020-05-06","close":21442.0},{"date":"2020-05-07","close":21093.0},{"date":"2020-05-08","close":20653.0},{"date":"2020-05-11","close":20856.0},{"date":"2020-05-12","close":20751.0},{"date":"2020-05-13","close":20187.0},{"date":"2020-05-14","close":19661.0},{"date":"2020-05-15","close":19703.0},{"date":"2020-05-18","close":19890.0},{"date":"2020-05-19","close":20720.0},{"date":"2020-05-20","close":20801.0},{"date":"2020-05-21","close":21648.0},{"date":"2020-05-22","close":21264.0},{"date":"2020-05-25","close":21657.0},{"date":"2020-05-26","close":21763.0},{"date":"2020-05-27","close":22039.0},{"date":"2020-05-28","close":22030.0},{"date":"2020-05-29","close":22225.0},{"date":"2020-06-01","close":22110.0},{"date":"2020-06-02","close":22441.0},{"date":"2020-06-03","close":23154.0},{"date":"2020-06-04","close":23450.0},{"date":"2020-06-05","close":22521.0},{"date":"2020-06-08","close":22823.0},{"date":"2020-06-09","close":22051.0},{"date":"2020-06-10","close":22374.0},{"date":"2020-06-11","close":21831.0},{"date":"2020-06-12","close":21017.0},{"date":"2020-06-15","close":20853.0},{"date":"2020-06-16","close":21479.0},{"date":"2020-06-17","close":21593.0},{"date":"2020-06-18","close":21459.0},{"date":"2020-06-19","close":21508.0},{"date":"2020-06-22","close":21593.0},{"date":"2020-06-23","close":21627.0},{"date":"2020-06-24","close":21866.0},{"date":"2020-06-25","close":21551.0},{"date":"2020-06-26","close":21560.0},{"date":"2020-06-29","close":20822.0},{"date":"2020-06-30","close":21119.0},{"date":"2020-07-01","close":21072.0},{"date":"2020-07-02","close":21072.0},{"date":"2020-07-03","close":21271.0},{"date":"2020-07-06","close":21136.0},{"date":"2020-07-07","close":21176.0},{"date":"2020-07-08","close":21199.0},{"date":"2020-07-09","close":21411.0},{"date":"2020-07-10","close":21077.0},{"date":"2020-07-13","close":21306.0},{"date":"2020-07-14","close":21102.0},{"date":"2020-07-15","close":21055.0},{"date":"2020-07-16","close":20932.0},{"date":"2020-07-17","close":20984.0},{"date":"2020-07-20","close":20958.0},{"date":"2020-07-21","close":21187.0},{"date":"2020-07-22","close":21484.0},{"date":"2020-07-23","close":21484.0},{"date":"2020-07-24","close":21212.0},{"date":"2020-07-27","close":21406.0},{"date":"2020-07-28","close":21437.0},{"date":"2020-07-29","close":21271.0},{"date":"2020-07-30","close":21450.0},{"date":"2020-07-31","close":21203.0},{"date":"2020-08-03","close":21176.0},{"date":"2020-08-04","close":21565.0},{"date":"2020-08-05","close":21424.0},{"date":"2020-08-06","close":21644.0},{"date":"2020-08-07","close":21499.0},{"date":"2020-08-10","close":21450.0},{"date":"2020-08-11","close":21424.0},{"date":"2020-08-12","close":21450.0},{"date":"2020-08-13","close":21760.0},{"date":"2020-08-14","close":22343.0},{"date":"2020-08-18","close":21907.0},{"date":"2020-08-19","close":21869.0},{"date":"2020-08-20","close":21861.0},{"date":"2020-08-21","close":21611.0},{"date":"2020-08-24","close":21499.0},{"date":"2020-08-25","close":21661.0},{"date":"2020-08-26","close":21187.0},{"date":"2020-08-27","close":21178.0},{"date":"2020-08-28","close":21060.0},{"date":"2020-08-31","close":21060.0},{"date":"2020-09-01","close":21187.0},{"date":"2020-09-02","close":21187.0},{"date":"2020-09-03","close":20699.0},{"date":"2020-09-04","close":20446.0},{"date":"2020-09-07","close":20369.0},{"date":"2020-09-08","close":20297.0},{"date":"2020-09-09","close":20047.0},{"date":"2020-09-10","close":19894.0},{"date":"2020-09-11","close":19919.0},{"date":"2020-09-14","close":20251.0},{"date":"2020-09-15","close":20341.0},{"date":"2020-09-16","close":20491.0},{"date":"2020-09-17","close":20259.0},{"date":"2020-09-18","close":20136.0},{"date":"2020-09-21","close":19730.0},{"date":"2020-09-22","close":19080.0},{"date":"2020-09-23","close":19255.0},{"date":"2020-09-24","close":19380.0},{"date":"2020-09-25","close":19380.0},{"date":"2020-09-28","close":19207.0},{"date":"2020-09-29","close":18861.0},{"date":"2020-10-05","close":19052.0},{"date":"2020-10-06","close":18907.0},{"date":"2020-10-07","close":18970.0},{"date":"2020-10-08","close":18783.0},{"date":"2020-10-12","close":18899.0},{"date":"2020-10-13","close":18928.0},{"date":"2020-10-14","close":18623.0},{"date":"2020-10-15","close":18573.0},{"date":"2020-10-16","close":18310.0},{"date":"2020-10-19","close":18046.0},{"date":"2020-10-20","close":18035.0},{"date":"2020-10-21","close":18093.0},{"date":"2020-10-22","close":18076.0},{"date":"2020-10-23","close":18223.0},{"date":"2020-10-26","close":18293.0},{"date":"2020-10-27","close":18051.0},{"date":"2020-10-28","close":17669.0},{"date":"2020-10-29","close":17009.0},{"date":"2020-10-30","close":16931.0},{"date":"2020-11-02","close":16865.0},{"date":"2020-11-03","close":16996.0},{"date":"2020-11-04","close":17720.0},{"date":"2020-11-05","close":17792.0},{"date":"2020-11-06","close":18115.0},{"date":"2020-11-09","close":18389.0},{"date":"2020-11-10","close":18975.0},{"date":"2020-11-11","close":19212.0},{"date":"2020-11-12","close":19207.0},{"date":"2020-11-13","close":19199.0},{"date":"2020-11-16","close":19136.0},{"date":"2020-11-17","close":19433.0},{"date":"2020-11-18","close":19183.0},{"date":"2020-11-19","close":19491.0},{"date":"2020-11-20","close":19691.0},{"date":"2020-11-23","close":19695.0},{"date":"2020-11-24","close":19823.0},{"date":"2020-11-25","close":19949.0},{"date":"2020-11-26","close":20203.0},{"date":"2020-11-27","close":20102.0},{"date":"2020-11-30","close":20018.0},{"date":"2020-12-01","close":19805.0},{"date":"2020-12-02","close":19894.0},{"date":"2020-12-03","close":20196.0},{"date":"2020-12-04","close":20175.0},{"date":"2020-12-07","close":20182.0},{"date":"2020-12-08","close":20297.0},{"date":"2020-12-09","close":20429.0},{"date":"2020-12-10","close":20429.0},{"date":"2020-12-11","close":21093.0},{"date":"2020-12-14","close":21102.0},{"date":"2020-12-15","close":20942.0},{"date":"2020-12-16","close":20942.0},{"date":"2020-12-17","close":21264.0},{"date":"2020-12-18","close":21578.0},{"date":"2020-12-21","close":21356.0},{"date":"2020-12-22","close":20695.0},{"date":"2020-12-23","close":20844.0},{"date":"2020-12-24","close":21004.0},{"date":"2020-12-28","close":21043.0},{"date":"2020-12-29","close":21026.0},{"date":"2020-12-30","close":21187.0},{"date":"2021-01-04","close":21009.0},{"date":"2021-01-05","close":21221.0},{"date":"2021-01-06","close":21373.0},{"date":"2021-01-07","close":21484.0},{"date":"2021-01-08","close":21869.0},{"date":"2021-01-11","close":22089.0},{"date":"2021-01-12","close":22234.0},{"date":"2021-01-13","close":22407.0},{"date":"2021-01-14","close":22412.0},{"date":"2021-01-15","close":22564.0},{"date":"2021-01-18","close":22237.0},{"date":"2021-01-19","close":22369.0},{"date":"2021-01-20","close":22255.0},{"date":"2021-01-21","close":22399.0},{"date":"2021-01-22","close":22098.0},{"date":"2021-01-25","close":21695.0},{"date":"2021-01-26","close":21288.0},{"date":"2021-01-27","close":21459.0},{"date":"2021-01-28","close":21031.0},{"date":"2021-01-29","close":21055.0},{"date":"2021-02-01","close":20915.0},{"date":"2021-02-02","close":21093.0},{"date":"2021-02-03","close":21348.0},{"date":"2021-02-04","close":21339.0},{"date":"2021-02-05","close":21531.0},{"date":"2021-02-08","close":22022.0},{"date":"2021-02-09","close":22281.0},{"date":"2021-02-10","close":22179.0},{"date":"2021-02-15","close":22281.0},{"date":"2021-02-16","close":22560.0},{"date":"2021-02-17","close":22424.0},{"date":"2021-02-18","close":22234.0},{"date":"2021-02-19","close":21932.0},{"date":"2021-02-22","close":21932.0},{"date":"2021-02-23","close":21907.0},{"date":"2021-02-24","close":21751.0},{"date":"2021-02-25","close":21831.0},{"date":"2021-02-26","close":21666.0},{"date":"2021-03-02","close":21704.0},{"date":"2021-03-03","close":21751.0},{"date":"2021-03-04","close":21945.0},{"date":"2021-03-05","close":21661.0},{"date":"2021-03-08","close":21955.0},{"date":"2021-03-09","close":22044.0},{"date":"2021-03-10","close":22687.0},{"date":"2021-03-11","close":22839.0},{"date":"2021-03-12","close":23220.0},{"date":"2021-03-15","close":23347.0},{"date":"2021-03-16","close":23725.0},{"date":"2021-03-17","close":23687.0},{"date":"2021-03-18","close":23107.0},{"date":"2021-03-19","close":22666.0},{"date":"2021-03-22","close":22699.0},{"date":"2021-03-23","close":22450.0},{"date":"2021-03-24","close":21899.0},{"date":"2021-03-25","close":21907.0},{"date":"2021-03-26","close":21992.0},{"date":"2021-03-29","close":22179.0},{"date":"2021-03-30","close":22618.0},{"date":"2021-03-31","close":22526.0},{"date":"2021-04-01","close":22586.0},{"date":"2021-04-02","close":22539.0},{"date":"2021-04-05","close":22539.0},{"date":"2021-04-06","close":22207.0},{"date":"2021-04-07","close":21788.0},{"date":"2021-04-08","close":21857.0},{"date":"2021-04-09","close":22035.0},{"date":"2021-04-12","close":21805.0},{"date":"2021-04-13","close":21784.0},{"date":"2021-04-14","close":22149.0},{"date":"2021-04-15","close":22216.0},{"date":"2021-04-16","close":22289.0},{"date":"2021-04-19","close":22467.0},{"date":"2021-04-20","close":22273.0},{"date":"2021-04-21","close":21955.0},{"date":"2021-04-22","close":22212.0},{"date":"2021-04-23","close":22755.0},{"date":"2021-04-26","close":22763.0},{"date":"2021-04-27","close":22717.0},{"date":"2021-04-28","close":22725.0},{"date":"2021-04-29","close":22652.0},{"date":"2021-04-30","close":22684.0},{"date":"2021-05-03","close":22586.0},{"date":"2021-05-04","close":22578.0},{"date":"2021-05-06","close":23319.0},{"date":"2021-05-07","close":23560.0},{"date":"2021-05-10","close":23755.0},{"date":"2021-05-11","close":23713.0},{"date":"2021-05-12","close":23797.0},{"date":"2021-05-13","close":23840.0},{"date":"2021-05-14","close":23874.0},{"date":"2021-05-17","close":23985.0},{"date":"2021-05-18","close":24196.0},{"date":"2021-05-20","close":23985.0},{"date":"2021-05-21","close":23887.0},{"date":"2021-05-24","close":24009.0},{"date":"2021-05-25","close":24038.0},{"date":"2021-05-26","close":24216.0},{"date":"2021-05-27","close":24302.0},{"date":"2021-05-28","close":24578.0},{"date":"2021-05-31","close":24547.0},{"date":"2021-06-01","close":24420.0},{"date":"2021-06-02","close":24721.0},{"date":"2021-06-03","close":25204.0},{"date":"2021-06-04","close":25268.0},{"date":"2021-06-07","close":25404.0},{"date":"2021-06-08","close":25433.0},{"date":"2021-06-09","close":25628.0},{"date":"2021-06-10","close":25955.0},{"date":"2021-06-11","close":25890.0},{"date":"2021-06-14","close":25976.0},{"date":"2021-06-15","close":26111.0},{"date":"2021-06-16","close":25866.0},{"date":"2021-06-17","close":25895.0},{"date":"2021-06-18","close":25890.0},{"date":"2021-06-21","close":25793.0},{"date":"2021-06-22","close":25726.0},{"date":"2021-06-23","close":25810.0},{"date":"2021-06-24","close":26179.0},{"date":"2021-06-25","close":26068.0},{"date":"2021-06-28","close":26034.0},{"date":"2021-06-29","close":25937.0},{"date":"2021-06-30","close":25657.0},{"date":"2021-07-01","close":25928.0},{"date":"2021-07-02","close":26103.0},{"date":"2021-07-05","close":26155.0},{"date":"2021-07-06","close":26255.0},{"date":"2021-07-07","close":26251.0},{"date":"2021-07-08","close":26155.0},{"date":"2021-07-09","close":25933.0},{"date":"2021-07-12","close":25828.0},{"date":"2021-07-13","close":26090.0},{"date":"2021-07-14","close":26207.0},{"date":"2021-07-15","close":26005.0},{"date":"2021-07-16","close":25730.0},{"date":"2021-07-19","close":25632.0},{"date":"2021-07-20","close":25098.0},{"date":"2021-07-21","close":25195.0},{"date":"2021-07-22","close":25517.0},{"date":"2021-07-23","close":25835.0},{"date":"2021-07-26","close":25531.0},{"date":"2021-07-27","close":25628.0},{"date":"2021-07-28","close":25684.0},{"date":"2021-07-29","close":26002.0},{"date":"2021-07-30","close":26207.0},{"date":"2021-08-02","close":26243.0},{"date":"2021-08-03","close":26247.0},{"date":"2021-08-04","close":26357.0},{"date":"2021-08-05","close":26162.0},{"date":"2021-08-06","close":26395.0},{"date":"2021-08-09","close":26077.0},{"date":"2021-08-10","close":26277.0},{"date":"2021-08-11","close":26501.0},{"date":"2021-08-12","close":26899.0},{"date":"2021-08-13","close":27229.0},{"date":"2021-08-17","close":27607.0},{"date":"2021-08-18","close":27629.0},{"date":"2021-08-19","close":27392.0},{"date":"2021-08-20","close":26870.0},{"date":"2021-08-23","close":26599.0},{"date":"2021-08-24","close":26806.0},{"date":"2021-08-25","close":27035.0},{"date":"2021-08-26","close":26896.0},{"date":"2021-08-27","close":26831.0},{"date":"2021-08-30","close":27111.0},{"date":"2021-08-31","close":27361.0},{"date":"2021-09-01","close":27081.0},{"date":"2021-09-02","close":27607.0},{"date":"2021-09-03","close":27827.0},{"date":"2021-09-06","close":28048.0},{"date":"2021-09-07","close":28265.0},{"date":"2021-09-08","close":28142.0},{"date":"2021-09-09","close":28005.0},{"date":"2021-09-10","close":28120.0},{"date":"2021-09-13","close":28294.0},{"date":"2021-09-14","close":28768.0},{"date":"2021-09-15","close":28560.0},{"date":"2021-09-16","close":28984.0},{"date":"2021-09-17","close":28811.0},{"date":"2021-09-23","close":28726.0},{"date":"2021-09-24","close":28989.0},{"date":"2021-09-27","close":28989.0},{"date":"2021-09-28","close":29566.0},{"date":"2021-09-29","close":29239.0},{"date":"2021-09-30","close":29421.0},{"date":"2021-10-01","close":29895.0},{"date":"2021-10-05","close":30349.0},{"date":"2021-10-06","close":31684.0},{"date":"2021-10-07","close":30963.0},{"date":"2021-10-08","close":31820.0},{"date":"2021-10-12","close":32432.0},{"date":"2021-10-13","close":32053.0},{"date":"2021-10-14","close":31293.0},{"date":"2021-10-15","close":31705.0},{"date":"2021-10-18","close":31870.0},{"date":"2021-10-19","close":31502.0},{"date":"2021-10-20","close":31374.0},{"date":"2021-10-21","close":31507.0},{"date":"2021-10-22","close":30901.0},{"date":"2021-10-25","close":30994.0},{"date":"2021-10-26","close":31891.0},{"date":"2021-10-27","close":31764.0},{"date":"2021-10-28","close":31153.0},{"date":"2021-10-29","close":30734.0},{"date":"2021-11-01","close":30633.0},{"date":"2021-11-02","close":30781.0},{"date":"2021-11-03","close":30854.0},{"date":"2021-11-04","close":30706.0},{"date":"2021-11-05","close":30511.0},{"date":"2021-11-08","close":30747.0},{"date":"2021-11-09","close":31192.0},{"date":"2021-11-10","close":31014.0},{"date":"2021-11-11","close":30883.0},{"date":"2021-11-12","close":30612.0},{"date":"2021-11-15","close":29803.0},{"date":"2021-11-16","close":29811.0},{"date":"2021-11-17","close":29450.0},{"date":"2021-11-18","close":29799.0},{"date":"2021-11-19","close":29366.0},{"date":"2021-11-22","close":28615.0},{"date":"2021-11-23","close":27276.0},{"date":"2021-11-24","close":27841.0},{"date":"2021-11-25","close":27865.0},{"date":"2021-11-26","close":27331.0},{"date":"2021-11-29","close":26734.0},{"date":"2021-11-30","close":26976.0},{"date":"2021-12-01","close":27141.0},{"date":"2021-12-02","close":27629.0},{"date":"2021-12-03","close":28180.0},{"date":"2021-12-06","close":27853.0},{"date":"2021-12-07","close":27061.0},{"date":"2021-12-08","close":27201.0},{"date":"2021-12-09","close":26794.0},{"date":"2021-12-10","close":26794.0},{"date":"2021-12-13","close":26924.0},{"date":"2021-12-14","close":26043.0},{"date":"2021-12-15","close":25972.0},{"date":"2021-12-16","close":26039.0},{"date":"2021-12-17","close":26527.0},{"date":"2021-12-20","close":26361.0},{"date":"2021-12-21","close":26335.0},{"date":"2021-12-22","close":26653.0},{"date":"2021-12-23","close":26823.0},{"date":"2021-12-24","close":26751.0},{"date":"2021-12-27","close":26632.0},{"date":"2021-12-28","close":26692.0},{"date":"2021-12-29","close":26865.0},{"date":"2021-12-30","close":26768.0},{"date":"2022-01-03","close":26803.0},{"date":"2022-01-04","close":27340.0},{"date":"2022-01-05","close":27179.0},{"date":"2022-01-06","close":26552.0},{"date":"2022-01-07","close":26513.0},{"date":"2022-01-10","close":26523.0},{"date":"2022-01-11","close":26539.0},{"date":"2022-01-12","close":26887.0},{"date":"2022-01-13","close":27099.0},{"date":"2022-01-14","close":25993.0},{"date":"2022-01-17","close":25344.0},{"date":"2022-01-18","close":25043.0},{"date":"2022-01-19","close":23356.0},{"date":"2022-01-20","close":24216.0},{"date":"2022-01-21","close":24415.0},{"date":"2022-01-24","close":23971.0},{"date":"2022-01-25","close":22547.0},{"date":"2022-01-26","close":23102.0},{"date":"2022-01-27","close":23242.0},{"date":"2022-01-28","close":24547.0},{"date":"2022-02-03","close":24535.0},{"date":"2022-02-04","close":24535.0},{"date":"2022-02-07","close":24484.0},{"date":"2022-02-08","close":24565.0},{"date":"2022-02-09","close":25420.0},{"date":"2022-02-10","close":25798.0},{"date":"2022-02-11","close":25637.0},{"date":"2022-02-14","close":24726.0},{"date":"2022-02-15","close":24915.0},{"date":"2022-02-16","close":26188.0},{"date":"2022-02-17","close":25688.0},{"date":"2022-02-18","close":25526.0},{"date":"2022-02-21","close":24755.0},{"date":"2022-02-22","close":21378.0},{"date":"2022-02-23","close":21620.0},{"date":"2022-02-24","close":19423.0},{"date":"2022-02-25","close":16602.0},{"date":"2022-02-28","close":16101.0},{"date":"2022-03-02","close":13415.0},{"date":"2022-03-03","close":12185.0},{"date":"2022-03-04","close":8535.0},{"date":"2022-03-07","close":8535.0},{"date":"2022-03-08","close":8535.0},{"date":"2022-03-10","close":8535.0},{"date":"2022-03-11","close":8535.0},{"date":"2022-03-14","close":8535.0},{"date":"2022-03-15","close":8535.0},{"date":"2022-03-16","close":8535.0},{"date":"2022-03-17","close":8535.0},{"date":"2022-03-18","close":8535.0},{"date":"2022-03-21","close":8535.0},{"date":"2022-03-22","close":8535.0},{"date":"2022-03-23","close":8535.0},{"date":"2022-03-24","close":8535.0},{"date":"2022-03-25","close":8535.0},{"date":"2022-03-28","close":8535.0},{"date":"2022-03-29","close":8535.0},{"date":"2022-03-30","close":8535.0},{"date":"2022-03-31","close":8535.0},{"date":"2022-04-01","close":8535.0},{"date":"2022-04-04","close":8535.0},{"date":"2022-04-05","close":8535.0},{"date":"2022-04-06","close":8535.0},{"date":"2022-04-07","close":8535.0},{"date":"2022-04-08","close":8535.0},{"date":"2022-04-11","close":8535.0},{"date":"2022-04-12","close":8535.0},{"date":"2022-04-13","close":8535.0},{"date":"2022-04-14","close":8535.0},{"date":"2022-04-15","close":8535.0},{"date":"2022-04-18","close":8535.0},{"date":"2022-04-19","close":8535.0},{"date":"2022-04-20","close":8535.0},{"date":"2022-04-21","close":8535.0},{"date":"2022-04-22","close":8535.0},{"date":"2022-04-25","close":8535.0},{"date":"2022-04-26","close":8535.0},{"date":"2022-04-27","close":8535.0},{"date":"2022-04-28","close":8535.0},{"date":"2022-04-29","close":8535.0},{"date":"2022-05-02","close":8535.0},{"date":"2022-05-03","close":8535.0},{"date":"2022-05-04","close":8535.0},{"date":"2022-05-06","close":8535.0},{"date":"2022-05-09","close":8535.0},{"date":"2022-05-10","close":8535.0},{"date":"2022-05-11","close":8535.0},{"date":"2022-05-12","close":8535.0},{"date":"2022-05-13","close":8535.0},{"date":"2022-05-16","close":8535.0},{"date":"2022-05-17","close":8535.0},{"date":"2022-05-18","close":8535.0},{"date":"2022-05-19","close":8535.0},{"date":"2022-05-20","close":8535.0},{"date":"2022-05-23","close":8535.0},{"date":"2022-05-24","close":8535.0},{"date":"2022-05-25","close":8535.0},{"date":"2022-05-26","close":8535.0},{"date":"2022-05-27","close":8535.0},{"date":"2022-05-30","close":8535.0},{"date":"2022-05-31","close":8535.0},{"date":"2022-06-02","close":8535.0},{"date":"2022-06-03","close":8535.0},{"date":"2022-06-07","close":8535.0},{"date":"2022-06-08","close":8535.0},{"date":"2022-06-09","close":8535.0},{"date":"2022-06-10","close":8535.0},{"date":"2022-06-13","close":8535.0},{"date":"2022-06-14","close":8535.0},{"date":"2022-06-15","close":8535.0},{"date":"2022-06-16","close":8535.0},{"date":"2022-06-17","close":8535.0},{"date":"2022-06-20","close":8535.0},{"date":"2022-06-21","close":8535.0},{"date":"2022-06-22","close":8535.0},{"date":"2022-06-23","close":8535.0},{"date":"2022-06-24","close":8535.0},{"date":"2022-06-27","close":8535.0},{"date":"2022-06-28","close":8535.0},{"date":"2022-06-29","close":8535.0},{"date":"2022-06-30","close":8535.0},{"date":"2022-07-01","close":8535.0},{"date":"2022-07-04","close":8535.0},{"date":"2022-07-05","close":8535.0},{"date":"2022-07-06","close":8535.0},{"date":"2022-07-07","close":8535.0},{"date":"2022-07-08","close":8535.0},{"date":"2022-07-11","close":8535.0},{"date":"2022-07-12","close":8535.0},{"date":"2022-07-13","close":8535.0},{"date":"2022-07-14","close":8535.0},{"date":"2022-07-15","close":8535.0},{"date":"2022-07-18","close":8535.0},{"date":"2022-07-19","close":8535.0},{"date":"2022-07-20","close":8535.0},{"date":"2022-07-21","close":8535.0},{"date":"2022-07-22","close":8535.0},{"date":"2022-07-25","close":8535.0},{"date":"2022-07-26","close":8535.0},{"date":"2022-07-27","close":8535.0},{"date":"2022-07-28","close":8535.0},{"date":"2022-07-29","close":8535.0},{"date":"2022-08-01","close":8535.0},{"date":"2022-08-02","close":8535.0},{"date":"2022-08-03","close":8535.0},{"date":"2022-08-04","close":8535.0},{"date":"2022-08-05","close":8535.0},{"date":"2022-08-08","close":8535.0},{"date":"2022-08-09","close":8535.0},{"date":"2022-08-10","close":8535.0},{"date":"2022-08-11","close":8535.0},{"date":"2022-08-12","close":8535.0},{"date":"2022-08-16","close":8535.0},{"date":"2022-08-17","close":8535.0},{"date":"2022-08-18","close":8535.0},{"date":"2022-08-19","close":8535.0},{"date":"2022-08-22","close":8535.0},{"date":"2022-08-23","close":8535.0},{"date":"2022-08-24","close":8535.0},{"date":"2022-08-25","close":8535.0},{"date":"2022-08-26","close":8535.0},{"date":"2022-08-29","close":8535.0},{"date":"2022-08-30","close":8535.0},{"date":"2022-08-31","close":8535.0},{"date":"2022-09-01","close":8535.0},{"date":"2022-09-02","close":8535.0},{"date":"2022-09-05","close":8535.0},{"date":"2022-09-06","close":8535.0},{"date":"2022-09-07","close":8535.0},{"date":"2022-09-08","close":8535.0},{"date":"2022-09-13","close":8535.0},{"date":"2022-09-14","close":8535.0},{"date":"2022-09-15","close":8535.0},{"date":"2022-09-16","close":8535.0},{"date":"2022-09-19","close":8535.0},{"date":"2022-09-20","close":8535.0},{"date":"2022-09-21","close":8535.0},{"date":"2022-09-22","close":8535.0},{"date":"2022-09-23","close":8535.0},{"date":"2022-09-26","close":8535.0},{"date":"2022-09-27","close":8535.0},{"date":"2022-09-28","close":8535.0},{"date":"2022-09-29","close":8535.0},{"date":"2022-09-30","close":8535.0},{"date":"2022-10-04","close":8535.0},{"date":"2022-10-05","close":8535.0},{"date":"2022-10-06","close":8535.0},{"date":"2022-10-07","close":8535.0},{"date":"2022-10-11","close":8535.0},{"date":"2022-10-12","close":8535.0},{"date":"2022-10-13","close":8535.0},{"date":"2022-10-14","close":8535.0},{"date":"2022-10-17","close":8535.0},{"date":"2022-10-18","close":8535.0},{"date":"2022-10-19","close":8535.0},{"date":"2022-10-20","close":8535.0},{"date":"2022-10-21","close":8535.0},{"date":"2022-10-24","close":8535.0},{"date":"2022-10-25","close":8535.0},{"date":"2022-10-26","close":8535.0},{"date":"2022-10-27","close":8535.0},{"date":"2022-10-28","close":8535.0},{"date":"2022-10-31","close":8535.0},{"date":"2022-11-01","close":8535.0},{"date":"2022-11-02","close":8535.0},{"date":"2022-11-03","close":8535.0},{"date":"2022-11-04","close":8535.0},{"date":"2022-11-07","close":8535.0},{"date":"2022-11-08","close":8535.0},{"date":"2022-11-09","close":8535.0},{"date":"2022-11-10","close":8535.0},{"date":"2022-11-11","close":8535.0},{"date":"2022-11-14","close":8535.0},{"date":"2022-11-15","close":8535.0},{"date":"2022-11-16","close":8535.0},{"date":"2022-11-17","close":8535.0},{"date":"2022-11-18","close":8535.0},{"date":"2022-11-21","close":8535.0},{"date":"2022-11-22","close":8535.0},{"date":"2022-11-23","close":8535.0},{"date":"2022-11-24","close":8535.0},{"date":"2022-11-25","close":8535.0},{"date":"2022-11-28","close":8535.0},{"date":"2022-11-29","close":8535.0},{"date":"2022-11-30","close":8535.0},{"date":"2022-12-01","close":8535.0},{"date":"2022-12-02","close":8535.0},{"date":"2022-12-05","close":8535.0},{"date":"2022-12-06","close":8535.0},{"date":"2022-12-07","close":8535.0},{"date":"2022-12-08","close":8535.0},{"date":"2022-12-09","close":8535.0},{"date":"2022-12-12","close":8535.0},{"date":"2022-12-13","close":8535.0},{"date":"2022-12-14","close":8535.0},{"date":"2022-12-15","close":8535.0},{"date":"2022-12-16","close":8535.0},{"date":"2022-12-19","close":8535.0},{"date":"2022-12-20","close":8535.0},{"date":"2022-12-21","close":8535.0},{"date":"2022-12-22","close":8535.0},{"date":"2022-12-23","close":8535.0},{"date":"2022-12-26","close":8535.0},{"date":"2022-12-27","close":8535.0},{"date":"2022-12-28","close":8535.0},{"date":"2022-12-29","close":8535.0},{"date":"2023-01-02","close":8535.0},{"date":"2023-01-03","close":8535.0},{"date":"2023-01-04","close":8535.0},{"date":"2023-01-05","close":8535.0},{"date":"2023-01-06","close":8535.0},{"date":"2023-01-09","close":8535.0},{"date":"2023-01-10","close":8535.0},{"date":"2023-01-11","close":8535.0},{"date":"2023-01-12","close":8535.0},{"date":"2023-01-13","close":8535.0},{"date":"2023-01-16","close":8535.0},{"date":"2023-01-17","close":8535.0},{"date":"2023-01-18","close":8535.0},{"date":"2023-01-19","close":8535.0},{"date":"2023-01-20","close":8535.0},{"date":"2023-01-25","close":8535.0},{"date":"2023-01-26","close":8535.0},{"date":"2023-01-27","close":8535.0},{"date":"2023-01-30","close":8535.0},{"date":"2023-01-31","close":8535.0},{"date":"2023-02-01","close":8535.0},{"date":"2023-02-02","close":8535.0},{"date":"2023-02-03","close":8535.0},{"date":"2023-02-06","close":8535.0},{"date":"2023-02-07","close":8535.0},{"date":"2023-02-08","close":8535.0},{"date":"2023-02-09","close":8535.0},{"date":"2023-02-10","close":8535.0},{"date":"2023-02-13","close":8535.0},{"date":"2023-02-14","close":8535.0},{"date":"2023-02-15","close":8535.0},{"date":"2023-02-16","close":8535.0},{"date":"2023-02-17","close":8535.0},{"date":"2023-02-20","close":8535.0},{"date":"2023-02-21","close":8535.0},{"date":"2023-02-22","close":8535.0},{"date":"2023-02-23","close":8535.0},{"date":"2023-02-24","close":8535.0},{"date":"2023-02-27","close":8535.0},{"date":"2023-02-28","close":8535.0},{"date":"2023-03-02","close":8535.0},{"date":"2023-03-03","close":8535.0},{"date":"2023-03-06","close":8535.0},{"date":"2023-03-07","close":8535.0},{"date":"2023-03-08","close":8535.0},{"date":"2023-03-09","close":8535.0},{"date":"2023-03-10","close":8535.0},{"date":"2023-03-13","close":8535.0},{"date":"2023-03-14","close":8535.0},{"date":"2023-03-15","close":8535.0},{"date":"2023-03-16","close":8535.0},{"date":"2023-03-17","close":8535.0},{"date":"2023-03-20","close":8535.0},{"date":"2023-03-21","close":8535.0},{"date":"2023-03-22","close":8535.0},{"date":"2023-03-23","close":8535.0},{"date":"2023-03-24","close":8535.0},{"date":"2023-03-27","close":8535.0},{"date":"2023-03-28","close":8535.0},{"date":"2023-03-29","close":8535.0},{"date":"2023-03-30","close":8535.0},{"date":"2023-03-31","close":8535.0},{"date":"2023-04-03","close":8535.0},{"date":"2023-04-04","close":8535.0},{"date":"2023-04-05","close":8535.0},{"date":"2023-04-06","close":8535.0},{"date":"2023-04-07","close":8535.0},{"date":"2023-04-10","close":8535.0},{"date":"2023-04-11","close":8535.0},{"date":"2023-04-12","close":8535.0},{"date":"2023-04-13","close":8535.0},{"date":"2023-04-14","close":8535.0},{"date":"2023-04-17","close":8535.0},{"date":"2023-04-18","close":8535.0},{"date":"2023-04-19","close":8535.0},{"date":"2023-04-20","close":8535.0},{"date":"2023-04-21","close":8535.0},{"date":"2023-04-24","close":8535.0},{"date":"2023-04-25","close":8535.0},{"date":"2023-04-26","close":8535.0},{"date":"2023-04-27","close":8535.0},{"date":"2023-04-28","close":8535.0},{"date":"2023-05-02","close":8535.0},{"date":"2023-05-03","close":8535.0},{"date":"2023-05-04","close":8535.0},{"date":"2023-05-08","close":8535.0},{"date":"2023-05-09","close":8535.0},{"date":"2023-05-10","close":8535.0},{"date":"2023-05-11","close":8535.0},{"date":"2023-05-12","close":8535.0},{"date":"2023-05-15","close":8535.0},{"date":"2023-05-16","close":8535.0},{"date":"2023-05-17","close":8535.0},{"date":"2023-05-18","close":8535.0},{"date":"2023-05-19","close":8535.0},{"date":"2023-05-22","close":8535.0},{"date":"2023-05-23","close":8535.0},{"date":"2023-05-24","close":8535.0},{"date":"2023-05-25","close":8535.0},{"date":"2023-05-26","close":8535.0},{"date":"2023-05-30","close":8535.0},{"date":"2023-05-31","close":8535.0},{"date":"2023-06-01","close":8535.0},{"date":"2023-06-02","close":8535.0},{"date":"2023-06-05","close":8535.0},{"date":"2023-06-07","close":8535.0},{"date":"2023-06-08","close":8535.0},{"date":"2023-06-09","close":8535.0},{"date":"2023-06-12","close":8535.0},{"date":"2023-06-13","close":8535.0},{"date":"2023-06-14","close":8535.0},{"date":"2023-06-15","close":8535.0},{"date":"2023-06-16","close":8535.0},{"date":"2023-06-19","close":8535.0},{"date":"2023-06-20","close":8535.0},{"date":"2023-06-21","close":8535.0},{"date":"2023-06-22","close":8535.0},{"date":"2023-06-23","close":8535.0},{"date":"2023-06-26","close":8535.0},{"date":"2023-06-27","close":8535.0},{"date":"2023-06-28","close":8535.0},{"date":"2023-06-29","close":8535.0},{"date":"2023-06-30","close":8535.0},{"date":"2023-07-03","close":8535.0},{"date":"2023-07-04","close":8535.0},{"date":"2023-07-05","close":8535.0},{"date":"2023-07-06","close":8535.0},{"date":"2023-07-07","close":8535.0},{"date":"2023-07-10","close":8535.0},{"date":"2023-07-11","close":8535.0},{"date":"2023-07-12","close":8535.0},{"date":"2023-07-13","close":8535.0},{"date":"2023-07-14","close":8535.0},{"date":"2023-07-17","close":8535.0},{"date":"2023-07-18","close":8535.0},{"date":"2023-07-19","close":8535.0},{"date":"2023-07-20","close":8535.0},{"date":"2023-07-21","close":8535.0},{"date":"2023-07-24","close":8535.0},{"date":"2023-07-25","close":8535.0},{"date":"2023-07-26","close":8535.0},{"date":"2023-07-27","close":8535.0},{"date":"2023-07-28","close":8535.0},{"date":"2023-07-31","close":8535.0},{"date":"2023-08-01","close":8535.0},{"date":"2023-08-02","close":8535.0},{"date":"2023-08-03","close":8535.0},{"date":"2023-08-04","close":8535.0},{"date":"2023-08-07","close":8535.0},{"date":"2023-08-08","close":8535.0},{"date":"2023-08-09","close":8535.0},{"date":"2023-08-10","close":8535.0},{"date":"2023-08-11","close":8535.0},{"date":"2023-08-14","close":8535.0},{"date":"2023-08-16","close":8535.0},{"date":"2023-08-17","close":8535.0},{"date":"2023-08-18","close":8535.0},{"date":"2023-08-21","close":8535.0},{"date":"2023-08-22","close":8535.0},{"date":"2023-08-23","close":8535.0},{"date":"2023-08-24","close":8535.0},{"date":"2023-08-25","close":8535.0},{"date":"2023-08-28","close":8535.0},{"date":"2023-08-29","close":8535.0},{"date":"2023-08-30","close":8535.0},{"date":"2023-08-31","close":8535.0},{"date":"2023-09-01","close":8535.0},{"date":"2023-09-04","close":8535.0},{"date":"2023-09-05","close":8535.0},{"date":"2023-09-06","close":8535.0},{"date":"2023-09-07","close":8535.0},{"date":"2023-09-08","close":8535.0},{"date":"2023-09-11","close":8535.0},{"date":"2023-09-12","close":8535.0},{"date":"2023-09-13","close":8535.0},{"date":"2023-09-14","close":8535.0},{"date":"2023-09-15","close":8535.0},{"date":"2023-09-18","close":8535.0},{"date":"2023-09-19","close":8535.0},{"date":"2023-09-20","close":8535.0},{"date":"2023-09-21","close":8535.0},{"date":"2023-09-22","close":8535.0},{"date":"2023-09-25","close":8535.0},{"date":"2023-09-26","close":8535.0},{"date":"2023-09-27","close":8535.0},{"date":"2023-10-04","close":8535.0},{"date":"2023-10-05","close":8535.0},{"date":"2023-10-06","close":8535.0},{"date":"2023-10-10","close":8535.0},{"date":"2023-10-11","close":8535.0},{"date":"2023-10-12","close":8535.0},{"date":"2023-10-13","close":8535.0},{"date":"2023-10-16","close":8535.0},{"date":"2023-10-17","close":8535.0},{"date":"2023-10-18","close":8535.0},{"date":"2023-10-19","close":8535.0},{"date":"2023-10-20","close":8535.0},{"date":"2023-10-23","close":8535.0},{"date":"2023-10-24","close":8535.0},{"date":"2023-10-25","close":8535.0},{"date":"2023-10-26","close":8535.0},{"date":"2023-10-27","close":8535.0},{"date":"2023-10-30","close":8535.0},{"date":"2023-10-31","close":8535.0},{"date":"2023-11-01","close":8535.0},{"date":"2023-11-02","close":8535.0},{"date":"2023-11-03","close":8535.0},{"date":"2023-11-06","close":8535.0},{"date":"2023-11-07","close":8535.0},{"date":"2023-11-08","close":8535.0},{"date":"2023-11-09","close":8535.0},{"date":"2023-11-10","close":8535.0},{"date":"2023-11-13","close":8535.0},{"date":"2023-11-14","close":8535.0},{"date":"2023-11-15","close":8535.0},{"date":"2023-11-16","close":8535.0},{"date":"2023-11-17","close":8535.0},{"date":"2023-11-20","close":8535.0},{"date":"2023-11-21","close":8535.0},{"date":"2023-11-22","close":8535.0},{"date":"2023-11-23","close":8535.0},{"date":"2023-11-24","close":8535.0},{"date":"2023-11-27","close":8535.0},{"date":"2023-11-28","close":8535.0},{"date":"2023-11-29","close":8535.0},{"date":"2023-11-30","close":8535.0},{"date":"2023-12-01","close":8535.0},{"date":"2023-12-04","close":8535.0},{"date":"2023-12-05","close":8535.0},{"date":"2023-12-06","close":8535.0},{"date":"2023-12-07","close":8535.0},{"date":"2023-12-08","close":8535.0},{"date":"2023-12-11","close":8535.0},{"date":"2023-12-12","close":8535.0},{"date":"2023-12-13","close":8535.0},{"date":"2023-12-14","close":8535.0},{"date":"2023-12-15","close":8535.0},{"date":"2023-12-18","close":8535.0},{"date":"2023-12-19","close":8535.0},{"date":"2023-12-20","close":8535.0},{"date":"2023-12-21","close":8535.0},{"date":"2023-12-22","close":8535.0},{"date":"2023-12-26","close":8535.0},{"date":"2023-12-27","close":8535.0},{"date":"2023-12-28","close":8535.0},{"date":"2024-01-02","close":8535.0},{"date":"2024-01-03","close":8535.0},{"date":"2024-01-04","close":8535.0},{"date":"2024-01-05","close":8535.0},{"date":"2024-01-08","close":8535.0},{"date":"2024-01-09","close":8535.0},{"date":"2024-01-10","close":8535.0},{"date":"2024-01-11","close":8535.0},{"date":"2024-01-12","close":8535.0},{"date":"2024-01-15","close":8535.0},{"date":"2024-01-16","close":8535.0},{"date":"2024-01-17","close":8535.0},{"date":"2024-01-18","close":8535.0},{"date":"2024-01-19","close":8535.0},{"date":"2024-01-22","close":8535.0},{"date":"2024-01-23","close":8535.0},{"date":"2024-01-24","close":8535.0},{"date":"2024-01-25","close":8535.0},{"date":"2024-01-26","close":8535.0},{"date":"2024-01-29","close":8535.0},{"date":"2024-01-30","close":8535.0},{"date":"2024-01-31","close":8535.0},{"date":"2024-02-01","close":8535.0},{"date":"2024-02-02","close":8535.0},{"date":"2024-02-05","close":8535.0},{"date":"2024-02-06","close":8535.0},{"date":"2024-02-07","close":8535.0},{"date":"2024-02-08","close":8535.0},{"date":"2024-02-13","close":8535.0},{"date":"2024-02-14","close":8535.0},{"date":"2024-02-15","close":8535.0},{"date":"2024-02-16","close":8535.0},{"date":"2024-02-19","close":8535.0},{"date":"2024-02-20","close":8535.0},{"date":"2024-02-21","close":8535.0},{"date":"2024-02-22","close":8535.0},{"date":"2024-02-23","close":8535.0},{"date":"2024-02-26","close":8535.0},{"date":"2024-02-27","close":8535.0},{"date":"2024-02-28","close":8535.0},{"date":"2024-02-29","close":8535.0},{"date":"2024-03-04","close":8535.0},{"date":"2024-03-05","close":8535.0},{"date":"2024-03-06","close":8535.0},{"date":"2024-03-07","close":8535.0},{"date":"2024-03-08","close":8535.0},{"date":"2024-03-11","close":8535.0},{"date":"2024-03-12","close":8535.0},{"date":"2024-03-13","close":8535.0},{"date":"2024-03-14","close":8535.0},{"date":"2024-03-15","close":8535.0},{"date":"2024-03-18","close":8535.0},{"date":"2024-03-19","close":8535.0},{"date":"2024-03-20","close":8535.0},{"date":"2024-03-21","close":8535.0},{"date":"2024-03-22","close":8535.0},{"date":"2024-03-25","close":8535.0},{"date":"2024-03-26","close":8535.0},{"date":"2024-03-27","close":8535.0},{"date":"2024-03-28","close":8535.0},{"date":"2024-03-29","close":8535.0},{"date":"2024-04-01","close":8535.0},{"date":"2024-04-02","close":8535.0},{"date":"2024-04-03","close":8535.0},{"date":"2024-04-04","close":8535.0},{"date":"2024-04-05","close":8535.0},{"date":"2024-04-08","close":8535.0},{"date":"2024-04-09","close":8535.0},{"date":"2024-04-11","close":8535.0},{"date":"2024-04-12","close":8535.0},{"date":"2024-04-15","close":8535.0},{"date":"2024-04-16","close":8535.0},{"date":"2024-04-17","close":8535.0},{"date":"2024-04-18","close":8535.0},{"date":"2024-04-19","close":8535.0},{"date":"2024-04-22","close":8535.0},{"date":"2024-04-23","close":8535.0},{"date":"2024-04-24","close":8535.0},{"date":"2024-04-25","close":8535.0},{"date":"2024-04-26","close":8535.0},{"date":"2024-04-29","close":8535.0},{"date":"2024-04-30","close":8535.0},{"date":"2024-05-02","close":8535.0},{"date":"2024-05-03","close":8535.0},{"date":"2024-05-07","close":8535.0},{"date":"2024-05-08","close":8535.0},{"date":"2024-05-09","close":8535.0},{"date":"2024-05-10","close":8535.0},{"date":"2024-05-13","close":8535.0},{"date":"2024-05-14","close":8535.0},{"date":"2024-05-16","close":8535.0},{"date":"2024-05-17","close":8535.0},{"date":"2024-05-20","close":8535.0},{"date":"2024-05-21","close":8535.0},{"date":"2024-05-22","close":8535.0},{"date":"2024-05-23","close":8535.0},{"date":"2024-05-24","close":8535.0},{"date":"2024-05-27","close":8535.0},{"date":"2024-05-28","close":8535.0},{"date":"2024-05-29","close":8535.0},{"date":"2024-05-30","close":8535.0},{"date":"2024-05-31","close":8535.0},{"date":"2024-06-03","close":8535.0},{"date":"2024-06-04","close":8535.0},{"date":"2024-06-05","close":8535.0},{"date":"2024-06-07","close":8535.0},{"date":"2024-06-10","close":8535.0},{"date":"2024-06-11","close":8535.0},{"date":"2024-06-12","close":8535.0},{"date":"2024-06-13","close":8535.0},{"date":"2024-06-14","close":8535.0},{"date":"2024-06-17","close":8535.0},{"date":"2024-06-18","close":8535.0},{"date":"2024-06-19","close":8535.0},{"date":"2024-06-20","close":8535.0},{"date":"2024-06-21","close":8535.0},{"date":"2024-06-24","close":8535.0},{"date":"2024-06-25","close":8535.0},{"date":"2024-06-26","close":8535.0},{"date":"2024-06-27","close":8535.0},{"date":"2024-06-28","close":8535.0},{"date":"2024-07-01","close":8535.0},{"date":"2024-07-02","close":8535.0},{"date":"2024-07-03","close":8535.0},{"date":"2024-07-04","close":8535.0},{"date":"2024-07-05","close":8535.0},{"date":"2024-07-08","close":8535.0},{"date":"2024-07-09","close":8535.0},{"date":"2024-07-10","close":8535.0},{"date":"2024-07-11","close":8535.0},{"date":"2024-07-12","close":8535.0},{"date":"2024-07-15","close":8535.0},{"date":"2024-07-16","close":8535.0},{"date":"2024-07-17","close":8535.0},{"date":"2024-07-18","close":8535.0},{"date":"2024-07-19","close":8535.0},{"date":"2024-07-22","close":8535.0},{"date":"2024-07-23","close":8535.0},{"date":"2024-07-24","close":8535.0},{"date":"2024-07-25","close":8535.0},{"date":"2024-07-26","close":8535.0},{"date":"2024-07-29","close":8535.0},{"date":"2024-07-30","close":8535.0},{"date":"2024-07-31","close":8535.0},{"date":"2024-08-01","close":8535.0},{"date":"2024-08-02","close":8535.0},{"date":"2024-08-05","close":8535.0},{"date":"2024-08-06","close":8535.0},{"date":"2024-08-07","close":8535.0},{"date":"2024-08-08","close":8535.0},{"date":"2024-08-09","close":8535.0},{"date":"2024-08-12","close":8535.0},{"date":"2024-08-13","close":8535.0},{"date":"2024-08-14","close":8535.0},{"date":"2024-08-16","close":8535.0},{"date":"2024-08-19","close":8535.0},{"date":"2024-08-20","close":8535.0},{"date":"2024-08-21","close":8535.0},{"date":"2024-08-22","close":8535.0},{"date":"2024-08-23","close":8535.0},{"date":"2024-08-26","close":8535.0},{"date":"2024-08-27","close":8535.0},{"date":"2024-08-28","close":8535.0},{"date":"2024-08-29","close":8535.0},{"date":"2024-08-30","close":8535.0},{"date":"2024-09-02","close":8535.0},{"date":"2024-09-03","close":8535.0},{"date":"2024-09-04","close":8535.0},{"date":"2024-09-05","close":8535.0},{"date":"2024-09-06","close":8535.0},{"date":"2024-09-09","close":8535.0},{"date":"2024-09-10","close":8535.0},{"date":"2024-09-11","close":8535.0},{"date":"2024-09-12","close":8535.0},{"date":"2024-09-13","close":8535.0},{"date":"2024-09-19","close":8535.0},{"date":"2024-09-20","close":8535.0},{"date":"2024-09-23","close":8535.0},{"date":"2024-09-24","close":8535.0},{"date":"2024-09-25","close":8535.0},{"date":"2024-09-26","close":8535.0},{"date":"2024-09-27","close":8535.0},{"date":"2024-09-30","close":8535.0},{"date":"2024-10-02","close":8535.0},{"date":"2024-10-04","close":8535.0},{"date":"2024-10-07","close":8535.0},{"date":"2024-10-08","close":8535.0},{"date":"2024-10-10","close":8535.0},{"date":"2024-10-11","close":8535.0},{"date":"2024-10-14","close":8535.0},{"date":"2024-10-15","close":8535.0},{"date":"2024-10-16","close":8535.0},{"date":"2024-10-17","close":8535.0},{"date":"2024-10-18","close":8535.0},{"date":"2024-10-21","close":8535.0},{"date":"2024-10-22","close":8535.0},{"date":"2024-10-23","close":8535.0},{"date":"2024-10-24","close":8535.0},{"date":"2024-10-25","close":8535.0},{"date":"2024-10-28","close":8535.0},{"date":"2024-10-29","close":8535.0},{"date":"2024-10-30","close":8535.0},{"date":"2024-10-31","close":8535.0},{"date":"2024-11-01","close":8535.0},{"date":"2024-11-04","close":8535.0},{"date":"2024-11-05","close":8535.0},{"date":"2024-11-06","close":8535.0},{"date":"2024-11-07","close":8535.0},{"date":"2024-11-08","close":8535.0},{"date":"2024-11-11","close":8535.0},{"date":"2024-11-12","close":8535.0},{"date":"2024-11-13","close":8535.0},{"date":"2024-11-14","close":8535.0},{"date":"2024-11-15","close":8535.0},{"date":"2024-11-18","close":8535.0},{"date":"2024-11-19","close":8535.0},{"date":"2024-11-20","close":8535.0},{"date":"2024-11-21","close":8535.0},{"date":"2024-11-22","close":8535.0},{"date":"2024-11-25","close":8535.0},{"date":"2024-11-26","close":8535.0},{"date":"2024-11-27","close":8535.0},{"date":"2024-11-28","close":8535.0},{"date":"2024-11-29","close":8535.0},{"date":"2024-12-02","close":8535.0},{"date":"2024-12-03","close":8535.0},{"date":"2024-12-04","close":8535.0},{"date":"2024-12-05","close":8535.0},{"date":"2024-12-06","close":8535.0},{"date":"2024-12-09","close":8535.0},{"date":"2024-12-10","close":8535.0},{"date":"2024-12-11","close":8535.0},{"date":"2024-12-12","close":8535.0},{"date":"2024-12-13","close":8535.0},{"date":"2024-12-16","close":8535.0},{"date":"2024-12-17","close":8535.0},{"date":"2024-12-18","close":8535.0},{"date":"2024-12-19","close":8535.0},{"date":"2024-12-20","close":8535.0},{"date":"2024-12-23","close":8535.0},{"date":"2024-12-24","close":8535.0},{"date":"2024-12-26","close":8535.0},{"date":"2024-12-27","close":8535.0},{"date":"2024-12-30","close":8535.0},{"date":"2025-01-02","close":8535.0},{"date":"2025-01-03","close":8535.0},{"date":"2025-01-06","close":8535.0},{"date":"2025-01-07","close":8535.0},{"date":"2025-01-08","close":8535.0},{"date":"2025-01-09","close":8535.0},{"date":"2025-01-10","close":8535.0},{"date":"2025-01-13","close":8535.0},{"date":"2025-01-14","close":8535.0},{"date":"2025-01-15","close":8535.0},{"date":"2025-01-16","close":8535.0},{"date":"2025-01-17","close":8535.0},{"date":"2025-01-20","close":8535.0},{"date":"2025-01-21","close":8535.0},{"date":"2025-01-22","close":8535.0},{"date":"2025-01-23","close":8535.0},{"date":"2025-01-24","close":8535.0},{"date":"2025-01-31","close":8535.0},{"date":"2025-02-03","close":8535.0},{"date":"2025-02-04","close":8535.0},{"date":"2025-02-05","close":8535.0},{"date":"2025-02-06","close":8535.0},{"date":"2025-02-07","close":8535.0},{"date":"2025-02-10","close":8535.0},{"date":"2025-02-11","close":8535.0},{"date":"2025-02-12","close":8535.0},{"date":"2025-02-13","close":8535.0},{"date":"2025-02-14","close":8535.0},{"date":"2025-02-17","close":8535.0},{"date":"2025-02-18","close":8535.0},{"date":"2025-02-19","close":8535.0},{"date":"2025-02-20","close":8535.0},{"date":"2025-02-21","close":8535.0},{"date":"2025-02-24","close":8535.0},{"date":"2025-02-25","close":8535.0},{"date":"2025-02-26","close":8535.0},{"date":"2025-02-27","close":8535.0},{"date":"2025-02-28","close":8535.0},{"date":"2025-03-04","close":8535.0},{"date":"2025-03-05","close":8535.0},{"date":"2025-03-06","close":8535.0},{"date":"2025-03-07","close":8535.0},{"date":"2025-03-10","close":8535.0},{"date":"2025-03-11","close":8535.0},{"date":"2025-03-12","close":8535.0},{"date":"2025-03-13","close":8535.0},{"date":"2025-03-14","close":8535.0},{"date":"2025-03-17","close":8535.0},{"date":"2025-03-18","close":8535.0},{"date":"2025-03-19","close":8535.0},{"date":"2025-03-20","close":8535.0},{"date":"2025-03-21","close":8535.0},{"date":"2025-03-24","close":8535.0},{"date":"2025-03-25","close":8535.0},{"date":"2025-03-26","close":8535.0},{"date":"2025-03-27","close":8535.0},{"date":"2025-03-28","close":8535.0},{"date":"2025-03-31","close":8535.0},{"date":"2025-04-01","close":8535.0},{"date":"2025-04-02","close":8535.0},{"date":"2025-04-03","close":8535.0},{"date":"2025-04-04","close":8535.0},{"date":"2025-04-07","close":8535.0},{"date":"2025-04-08","close":8535.0},{"date":"2025-04-09","close":8535.0},{"date":"2025-04-10","close":8535.0},{"date":"2025-04-11","close":8535.0},{"date":"2025-04-14","close":8535.0},{"date":"2025-04-15","close":8535.0},{"date":"2025-04-16","close":8535.0},{"date":"2025-04-17","close":8535.0},{"date":"2025-04-18","close":8535.0},{"date":"2025-04-21","close":8535.0},{"date":"2025-04-22","close":8535.0},{"date":"2025-04-23","close":8535.0},{"date":"2025-04-24","close":8535.0},{"date":"2025-04-25","close":8535.0},{"date":"2025-04-28","close":8535.0},{"date":"2025-04-29","close":8535.0},{"date":"2025-04-30","close":8535.0},{"date":"2025-05-02","close":8535.0},{"date":"2025-05-07","close":8535.0},{"date":"2025-05-08","close":8535.0},{"date":"2025-05-09","close":8535.0},{"date":"2025-05-12","close":8535.0},{"date":"2025-05-13","close":8535.0},{"date":"2025-05-14","close":8535.0},{"date":"2025-05-15","close":8535.0},{"date":"2025-05-16","close":8535.0},{"date":"2025-05-19","close":8535.0},{"date":"2025-05-20","close":8535.0},{"date":"2025-05-21","close":8535.0},{"date":"2025-05-22","close":8535.0},{"date":"2025-05-23","close":8535.0},{"date":"2025-05-26","close":8535.0},{"date":"2025-05-27","close":8535.0},{"date":"2025-05-28","close":8535.0},{"date":"2025-05-29","close":8535.0},{"date":"2025-05-30","close":8535.0},{"date":"2025-06-02","close":8535.0},{"date":"2025-06-04","close":8535.0},{"date":"2025-06-05","close":8535.0},{"date":"2025-06-09","close":8535.0},{"date":"2025-06-10","close":8535.0},{"date":"2025-06-11","close":8535.0},{"date":"2025-06-12","close":8535.0},{"date":"2025-06-13","close":8535.0},{"date":"2025-06-16","close":8535.0},{"date":"2025-06-17","close":8535.0},{"date":"2025-06-18","close":8535.0},{"date":"2025-06-19","close":8535.0},{"date":"2025-06-20","close":8535.0},{"date":"2025-06-23","close":8535.0},{"date":"2025-06-24","close":8535.0},{"date":"2025-06-25","close":8535.0},{"date":"2025-06-26","close":8535.0},{"date":"2025-06-27","close":8535.0},{"date":"2025-06-30","close":8535.0},{"date":"2025-07-01","close":8535.0},{"date":"2025-07-02","close":8535.0},{"date":"2025-07-03","close":8535.0},{"date":"2025-07-04","close":8535.0},{"date":"2025-07-07","close":8535.0},{"date":"2025-07-08","close":8535.0},{"date":"2025-07-09","close":8535.0},{"date":"2025-07-10","close":8535.0},{"date":"2025-07-11","close":8535.0},{"date":"2025-07-14","close":8535.0},{"date":"2025-07-15","close":8535.0},{"date":"2025-07-16","close":8535.0},{"date":"2025-07-17","close":8535.0},{"date":"2025-07-18","close":8535.0},{"date":"2025-07-21","close":8535.0},{"date":"2025-07-22","close":8535.0},{"date":"2025-07-23","close":8535.0},{"date":"2025-07-24","close":8535.0},{"date":"2025-07-25","close":8535.0},{"date":"2025-07-28","close":8535.0},{"date":"2025-07-29","close":8535.0},{"date":"2025-07-30","close":8535.0},{"date":"2025-07-31","close":8535.0},{"date":"2025-08-01","close":8535.0},{"date":"2025-08-04","close":8535.0},{"date":"2025-08-05","close":8535.0},{"date":"2025-08-06","close":8535.0},{"date":"2025-08-07","close":8535.0},{"date":"2025-08-08","close":8535.0},{"date":"2025-08-11","close":8535.0},{"date":"2025-08-12","close":8535.0},{"date":"2025-08-13","close":8535.0},{"date":"2025-08-14","close":8535.0},{"date":"2025-08-18","close":8535.0},{"date":"2025-08-19","close":8535.0},{"date":"2025-08-20","close":8535.0},{"date":"2025-08-21","close":8535.0},{"date":"2025-08-22","close":8535.0},{"date":"2025-08-25","close":8535.0},{"date":"2025-08-26","close":8535.0},{"date":"2025-08-27","close":8535.0},{"date":"2025-08-28","close":8535.0},{"date":"2025-08-29","close":8535.0},{"date":"2025-09-01","close":8535.0},{"date":"2025-09-02","close":8535.0},{"date":"2025-09-03","close":8535.0},{"date":"2025-09-04","close":8535.0},{"date":"2025-09-05","close":8535.0},{"date":"2025-09-08","close":8535.0},{"date":"2025-09-09","close":8535.0},{"date":"2025-09-10","close":8535.0},{"date":"2025-09-11","close":8535.0},{"date":"2025-09-12","close":8535.0},{"date":"2025-09-15","close":8535.0},{"date":"2025-09-16","close":8535.0},{"date":"2025-09-17","close":8535.0},{"date":"2025-09-18","close":8535.0},{"date":"2025-09-19","close":8535.0},{"date":"2025-09-22","close":8535.0},{"date":"2025-09-23","close":8535.0},{"date":"2025-09-24","close":8535.0},{"date":"2025-09-25","close":8535.0},{"date":"2025-09-26","close":8535.0},{"date":"2025-09-29","close":8535.0},{"date":"2025-09-30","close":8535.0},{"date":"2025-10-01","close":8535.0},{"date":"2025-10-02","close":8535.0},{"date":"2025-10-10","close":8535.0},{"date":"2025-10-13","close":8535.0},{"date":"2025-10-14","close":8535.0},{"date":"2025-10-15","close":8535.0},{"date":"2025-10-16","close":8535.0},{"date":"2025-10-17","close":8535.0},{"date":"2025-10-20","close":8535.0},{"date":"2025-10-21","close":8535.0},{"date":"2025-10-22","close":8535.0},{"date":"2025-10-23","close":8535.0},{"date":"2025-10-24","close":8535.0},{"date":"2025-10-27","close":8535.0},{"date":"2025-10-28","close":8535.0},{"date":"2025-10-29","close":8535.0},{"date":"2025-10-30","close":8535.0},{"date":"2025-10-31","close":8535.0},{"date":"2025-11-03","close":8535.0},{"date":"2025-11-04","close":8535.0},{"date":"2025-11-05","close":8535.0},{"date":"2025-11-06","close":8535.0},{"date":"2025-11-07","close":8535.0},{"date":"2025-11-10","close":8535.0},{"date":"2025-11-11","close":8535.0},{"date":"2025-11-12","close":8535.0},{"date":"2025-11-13","close":8535.0},{"date":"2025-11-14","close":8535.0},{"date":"2025-11-17","close":8535.0},{"date":"2025-11-18","close":8535.0},{"date":"2025-11-19","close":8535.0},{"date":"2025-11-20","close":8535.0},{"date":"2025-11-21","close":8535.0},{"date":"2025-11-24","close":8535.0},{"date":"2025-11-25","close":8535.0},{"date":"2025-11-26","close":8535.0},{"date":"2025-11-27","close":8535.0},{"date":"2025-11-28","close":8535.0},{"date":"2025-12-01","close":8535.0},{"date":"2025-12-02","close":8535.0},{"date":"2025-12-03","close":8535.0},{"date":"2025-12-04","close":8535.0},{"date":"2025-12-05","close":8535.0},{"date":"2025-12-08","close":8535.0},{"date":"2025-12-09","close":8535.0},{"date":"2025-12-10","close":8535.0},{"date":"2025-12-11","close":8535.0},{"date":"2025-12-12","close":8535.0},{"date":"2025-12-15","close":8535.0},{"date":"2025-12-16","close":8535.0},{"date":"2025-12-17","close":8535.0},{"date":"2025-12-18","close":8535.0},{"date":"2025-12-19","close":8535.0},{"date":"2025-12-22","close":8535.0},{"date":"2025-12-23","close":8535.0},{"date":"2025-12-24","close":8535.0},{"date":"2025-12-26","close":8535.0},{"date":"2025-12-29","close":8535.0},{"date":"2025-12-30","close":8535.0},{"date":"2026-01-02","close":8535.0},{"date":"2026-01-05","close":8535.0},{"date":"2026-01-06","close":8535.0},{"date":"2026-01-07","close":8535.0},{"date":"2026-01-08","close":8535.0},{"date":"2026-01-09","close":8535.0},{"date":"2026-01-12","close":8535.0},{"date":"2026-01-13","close":8535.0},{"date":"2026-01-14","close":8535.0},{"date":"2026-01-15","close":8535.0},{"date":"2026-01-16","close":8535.0},{"date":"2026-01-19","close":8535.0},{"date":"2026-01-20","close":8535.0},{"date":"2026-01-21","close":8535.0},{"date":"2026-01-22","close":8535.0},{"date":"2026-01-23","close":8535.0},{"date":"2026-01-26","close":8535.0},{"date":"2026-01-27","close":8535.0},{"date":"2026-01-28","close":8535.0},{"date":"2026-01-29","close":8535.0},{"date":"2026-01-30","close":8535.0},{"date":"2026-02-02","close":8535.0},{"date":"2026-02-03","close":8535.0},{"date":"2026-02-04","close":8535.0},{"date":"2026-02-05","close":8535.0},{"date":"2026-02-06","close":8535.0},{"date":"2026-02-09","close":8535.0},{"date":"2026-02-10","close":8535.0},{"date":"2026-02-11","close":8535.0},{"date":"2026-02-12","close":8535.0},{"date":"2026-02-13","close":8535.0},{"date":"2026-02-19","close":8535.0},{"date":"2026-02-20","close":8535.0},{"date":"2026-02-23","close":8535.0},{"date":"2026-02-24","close":8535.0},{"date":"2026-02-25","close":8535.0},{"date":"2026-02-26","close":8535.0},{"date":"2026-02-27","close":8535.0},{"date":"2026-03-03","close":8535.0},{"date":"2026-03-04","close":8535.0},{"date":"2026-03-05","close":8535.0},{"date":"2026-03-06","close":8535.0},{"date":"2026-03-09","close":8535.0},{"date":"2026-03-10","close":8535.0},{"date":"2026-03-11","close":8535.0},{"date":"2026-03-12","close":8535.0},{"date":"2026-03-13","close":8535.0},{"date":"2026-03-16","close":8535.0},{"date":"2026-03-17","close":8535.0},{"date":"2026-03-18","close":8535.0},{"date":"2026-03-19","close":8535.0},{"date":"2026-03-20","close":8535.0},{"date":"2026-03-23","close":8535.0},{"date":"2026-03-24","close":8535.0},{"date":"2026-03-25","close":8535.0},{"date":"2026-03-26","close":8535.0},{"date":"2026-03-27","close":8535.0},{"date":"2026-03-30","close":8535.0},{"date":"2026-03-31","close":8535.0},{"date":"2026-04-01","close":8535.0},{"date":"2026-04-02","close":8535.0},{"date":"2026-04-03","close":8535.0},{"date":"2026-04-06","close":8535.0},{"date":"2026-04-07","close":8535.0},{"date":"2026-04-08","close":8535.0},{"date":"2026-04-09","close":8535.0},{"date":"2026-04-10","close":8535.0},{"date":"2026-04-13","close":8535.0},{"date":"2026-04-14","close":8535.0},{"date":"2026-04-15","close":8535.0},{"date":"2026-04-16","close":8535.0},{"date":"2026-04-17","close":8535.0},{"date":"2026-04-20","close":8535.0},{"date":"2026-04-21","close":8535.0},{"date":"2026-04-22","close":8535.0},{"date":"2026-04-23","close":8535.0},{"date":"2026-04-24","close":8535.0},{"date":"2026-04-27","close":8535.0},{"date":"2026-04-28","close":8535.0},{"date":"2026-04-29","close":8535.0},{"date":"2026-04-30","close":8535.0},{"date":"2026-05-04","close":8535.0},{"date":"2026-05-06","close":8535.0},{"date":"2026-05-07","close":8535.0},{"date":"2026-05-08","close":8535.0},{"date":"2026-05-11","close":8535.0},{"date":"2026-05-12","close":8535.0},{"date":"2026-05-13","close":8535.0},{"date":"2026-05-14","close":8535.0},{"date":"2026-05-15","close":8535.0},{"date":"2026-05-18","close":8535.0},{"date":"2026-05-19","close":8535.0},{"date":"2026-05-20","close":8535.0},{"date":"2026-05-21","close":8535.0},{"date":"2026-05-22","close":8535.0},{"date":"2026-05-26","close":8535.0},{"date":"2026-05-27","close":8535.0},{"date":"2026-05-28","close":8535.0},{"date":"2026-05-29","close":8535.0},{"date":"2026-06-01","close":8535.0},{"date":"2026-06-02","close":8535.0},{"date":"2026-06-04","close":8535.0},{"date":"2026-06-05","close":8535.0},{"date":"2026-06-08","close":8535.0},{"date":"2026-06-09","close":8535.0},{"date":"2026-06-10","close":8535.0},{"date":"2026-06-11","close":8535.0},{"date":"2026-06-12","close":8535.0},{"date":"2026-06-15","close":8535.0},{"date":"2026-06-16","close":8535.0},{"date":"2026-06-17","close":8535.0},{"date":"2026-06-18","close":8535.0},{"date":"2026-06-19","close":8535.0},{"date":"2026-06-22","close":8535.0},{"date":"2026-06-23","close":8535.0},{"date":"2026-06-24","close":8535.0},{"date":"2026-06-25","close":8535.0},{"date":"2026-06-26","close":8535.0},{"date":"2026-06-29","close":8535.0},{"date":"2026-06-30","close":8535.0},{"date":"2026-07-01","close":8535.0},{"date":"2026-07-02","close":8535.0},{"date":"2026-07-03","close":8535.0},{"date":"2026-07-06","close":8535.0},{"date":"2026-07-07","close":8535.0},{"date":"2026-07-08","close":8535.0},{"date":"2026-07-09","close":8535.0},{"date":"2026-07-10","close":8535.0},{"date":"2026-07-13","close":8535.0},{"date":"2026-07-14","close":8535.0},{"date":"2026-07-15","close":8535.0},{"date":"2026-07-16","close":8535.0},{"date":"2026-07-20","close":8535.0},{"date":"2026-07-21","close":8535.0},{"date":"2026-07-22","close":8535.0},{"date":"2026-07-23","close":8535.0},{"date":"2026-07-24","close":8535.0},{"date":"2026-07-27","close":8535.0},{"date":"2026-07-28","close":8535.0},{"date":"2026-07-29","close":8535.0},{"date":"2026-07-30","close":8535.0},{"date":"2026-07-31","close":8535.0},{"date":"2026-08-03","close":8535.0},{"date":"2026-08-04","close":8535.0},{"date":"2026-08-05","close":8535.0},{"date":"2026-08-06","close":8535.0},{"date":"2026-08-07","close":8535.0},{"date":"2026-08-10","close":8535.0},{"date":"2026-08-11","close":8535.0},{"date":"2026-08-12","close":8535.0},{"date":"2026-08-13","close":8535.0},{"date":"2026-08-14","close":8535.0},{"date":"2026-08-18","close":8535.0},{"date":"2026-08-19","close":8535.0},{"date":"2026-08-20","close":8535.0},{"date":"2026-08-21","close":8535.0},{"date":"2026-08-24","close":8535.0},{"date":"2026-08-25","close":8535.0},{"date":"2026-08-26","close":8535.0},{"date":"2026-08-27","close":8535.0},{"date":"2026-08-28","close":8535.0},{"date":"2026-08-31","close":8535.0},{"date":"2026-09-01","close":8535.0},{"date":"2026-09-02","close":8535.0},{"date":"2026-09-03","close":8535.0},{"date":"2026-09-04","close":8535.0},{"date":"2026-09-07","close":8535.0},{"date":"2026-09-08","close":8535.0},{"date":"2026-09-09","close":8535.0},{"date":"2026-09-10","close":8535.0},{"date":"2026-09-11","close":8535.0},{"date":"2026-09-14","close":8535.0},{"date":"2026-09-15","close":8535.0},{"date":"2026-09-16","close":8535.0},{"date":"2026-09-17","close":8535.0},{"date":"2026-09-18","close":8535.0},{"date":"2026-09-21","close":8535.0},{"date":"2026-09-22","close":8535.0},{"date":"2026-09-23","close":8535.0},{"date":"2026-09-28","close":8535.0},{"date":"2026-09-29","close":8535.0},{"date":"2026-09-30","close":8535.0},{"date":"2026-10-01","close":8535.0},{"date":"2026-10-02","close":8535.0},{"date":"2026-10-06","close":8535.0},{"date":"2026-10-07","close":8535.0},{"date":"2026-10-08","close":8535.0},{"date":"2026-10-12","close":8535.0},{"date":"2026-10-13","close":8535.0},{"date":"2026-10-14","close":8535.0},{"date":"2026-10-15","close":8535.0},{"date":"2026-10-16","close":8535.0},{"date":"2026-10-19","close":8535.0},{"date":"2026-10-20","close":8535.0},{"date":"2026-10-21","close":8535.0},{"date":"2026-10-22","close":8535.0},{"date":"2026-10-23","close":8535.0}],"chart_data":[{"date":"2024-10-23","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2024-10-24","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2024-10-25","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2024-10-28","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2024-10-29","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2024-10-30","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2024-10-31","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2024-11-01","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2024-11-04","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2024-11-05","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2024-11-06","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2024-11-07","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2024-11-08","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2024-11-11","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2024-11-12","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2024-11-13","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2024-11-14","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2024-11-15","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2024-11-18","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2024-11-19","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2024-11-20","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2024-11-21","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2024-11-22","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2024-11-25","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2024-11-26","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2024-11-27","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2024-11-28","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2024-11-29","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2024-12-02","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2024-12-03","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2024-12-04","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2024-12-05","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2024-12-06","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2024-12-09","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2024-12-10","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2024-12-11","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2024-12-12","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2024-12-13","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2024-12-16","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2024-12-17","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2024-12-18","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2024-12-19","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2024-12-20","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2024-12-23","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2024-12-24","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2024-12-26","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2024-12-27","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2024-12-30","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-01-02","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-01-03","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-01-06","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-01-07","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-01-08","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-01-09","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-01-10","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-01-13","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-01-14","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-01-15","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-01-16","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-01-17","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-01-20","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-01-21","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-01-22","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-01-23","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-01-24","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-01-31","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-02-03","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-02-04","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-02-05","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-02-06","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-02-07","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-02-10","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-02-11","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-02-12","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-02-13","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-02-14","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-02-17","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-02-18","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-02-19","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-02-20","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-02-21","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-02-24","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-02-25","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-02-26","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-02-27","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-02-28","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-03-04","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-03-05","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-03-06","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-03-07","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-03-10","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-03-11","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-03-12","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-03-13","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-03-14","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-03-17","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-03-18","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-03-19","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-03-20","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-03-21","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-03-24","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-03-25","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-03-26","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-03-27","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-03-28","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-03-31","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-04-01","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-04-02","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-04-03","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-04-04","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-04-07","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-04-08","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-04-09","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-04-10","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-04-11","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-04-14","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-04-15","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-04-16","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-04-17","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-04-18","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-04-21","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-04-22","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-04-23","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-04-24","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-04-25","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-04-28","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-04-29","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-04-30","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-05-02","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-05-07","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-05-08","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-05-09","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-05-12","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-05-13","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-05-14","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-05-15","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-05-16","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-05-19","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-05-20","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-05-21","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-05-22","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-05-23","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-05-26","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-05-27","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-05-28","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-05-29","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-05-30","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-06-02","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-06-04","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-06-05","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-06-09","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-06-10","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-06-11","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-06-12","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-06-13","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-06-16","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-06-17","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-06-18","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-06-19","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-06-20","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-06-23","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-06-24","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-06-25","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-06-26","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-06-27","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-06-30","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-07-01","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-07-02","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-07-03","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-07-04","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-07-07","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-07-08","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-07-09","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-07-10","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-07-11","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-07-14","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-07-15","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-07-16","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-07-17","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-07-18","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-07-21","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-07-22","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-07-23","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-07-24","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-07-25","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-07-28","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-07-29","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-07-30","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-07-31","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-08-01","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-08-04","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-08-05","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-08-06","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-08-07","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-08-08","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-08-11","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-08-12","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-08-13","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-08-14","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-08-18","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-08-19","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-08-20","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-08-21","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-08-22","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-08-25","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-08-26","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-08-27","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-08-28","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-08-29","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-09-01","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-09-02","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-09-03","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-09-04","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-09-05","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-09-08","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-09-09","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-09-10","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-09-11","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-09-12","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-09-15","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-09-16","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-09-17","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-09-18","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-09-19","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-09-22","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-09-23","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-09-24","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-09-25","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-09-26","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-09-29","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-09-30","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-10-01","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-10-02","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-10-10","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-10-13","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-10-14","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-10-15","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-10-16","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-10-17","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-10-20","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-10-21","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-10-22","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-10-23","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-10-24","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-10-27","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-10-28","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-10-29","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-10-30","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-10-31","open":8535,"high":8535,"low":8535,"close":8535,"volume":0},{"date":"2025-11-03","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2025-11-04","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2025-11-05","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2025-11-06","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2025-11-07","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2025-11-10","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2025-11-11","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2025-11-12","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2025-11-13","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2025-11-14","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2025-11-17","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2025-11-18","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2025-11-19","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2025-11-20","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2025-11-21","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2025-11-24","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2025-11-25","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2025-11-26","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2025-11-27","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2025-11-28","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2025-12-01","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2025-12-02","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2025-12-03","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2025-12-04","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2025-12-05","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2025-12-08","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2025-12-09","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2025-12-10","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2025-12-11","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2025-12-12","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2025-12-15","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2025-12-16","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2025-12-17","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2025-12-18","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2025-12-19","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2025-12-22","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2025-12-23","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2025-12-24","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2025-12-26","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2025-12-29","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2025-12-30","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-01-02","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-01-05","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-01-06","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-01-07","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-01-08","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-01-09","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-01-12","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-01-13","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-01-14","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-01-15","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-01-16","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-01-19","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-01-20","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-01-21","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-01-22","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-01-23","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-01-26","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-01-27","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-01-28","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-01-29","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-01-30","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-02-02","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-02-03","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-02-04","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-02-05","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-02-06","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-02-09","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-02-10","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-02-11","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-02-12","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-02-13","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-02-19","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-02-20","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-02-23","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-02-24","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-02-25","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-02-26","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-02-27","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-03-03","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-03-04","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-03-05","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-03-06","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-03-09","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-03-10","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-03-11","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-03-12","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-03-13","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-03-16","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-03-17","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-03-18","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-03-19","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-03-20","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-03-23","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-03-24","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-03-25","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-03-26","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-03-27","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-03-30","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-03-31","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-04-01","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-04-02","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-04-03","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-04-06","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-04-07","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-04-08","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-04-09","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-04-10","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-04-13","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-04-14","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-04-15","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-04-16","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-04-17","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-04-20","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-04-21","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-04-22","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-04-23","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-04-24","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-04-27","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-04-28","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-04-29","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-04-30","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-05-04","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-05-06","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-05-07","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-05-08","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-05-11","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-05-12","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-05-13","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-05-14","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-05-15","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-05-18","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-05-19","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-05-20","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-05-21","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-05-22","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-05-26","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-05-27","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-05-28","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-05-29","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-06-01","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-06-02","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-06-04","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-06-05","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-06-08","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-06-09","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-06-10","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-06-11","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-06-12","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-06-15","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-06-16","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-06-17","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-06-18","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-06-19","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-06-22","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-06-23","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-06-24","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-06-25","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-06-26","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-06-29","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-06-30","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-07-01","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-07-02","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-07-03","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-07-06","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-07-07","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-07-08","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-07-09","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-07-10","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-07-13","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-07-14","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-07-15","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-07-16","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-07-20","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-07-21","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-07-22","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-07-23","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-07-24","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-07-27","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-07-28","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-07-29","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-07-30","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-07-31","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-08-03","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-08-04","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-08-05","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-08-06","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-08-07","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-08-10","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-08-11","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-08-12","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-08-13","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-08-14","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-08-18","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-08-19","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-08-20","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-08-21","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-08-24","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-08-25","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-08-26","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-08-27","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-08-28","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-08-31","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-09-01","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-09-02","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-09-03","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-09-04","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-09-07","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-09-08","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-09-09","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-09-10","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-09-11","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-09-14","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-09-15","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-09-16","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-09-17","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-09-18","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-09-21","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-09-22","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-09-23","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-09-28","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-09-29","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-09-30","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-10-01","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-10-02","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-10-06","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-10-07","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-10-08","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-10-12","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-10-13","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-10-14","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-10-15","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-10-16","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-10-19","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-10-20","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-10-21","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-10-22","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0},{"date":"2026-10-23","open":8535,"high":8535,"low":8535,"close":8535,"volume":0,"rsi_14":100.0,"sma_20":8535.0,"sma_60":8535.0,"sma_120":8535.0}],"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 러시아MSCI(합성)","phase":"above-fold","symbol_resolved":true}