[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$frovhBOqFr3MWRXQeI1Mn2iXCEi0O3ti5H3i04p_c9Hs":3,"$fF4Df5XT9IWDv6NU2s9_f17VawNCWZKIa2-lQLz75QQI":1038},{"symbol":4,"name":5,"category":6,"status":7,"stage":8,"previousStage":9,"signalActive":10,"latestSignalDate":11,"lastUpdated":12,"price":13,"change":14,"signalCount":15,"returns":16,"signalState":52,"signals":55,"strategies":266,"isLive":248},"SOXL","Direxion Daily Semiconductor Bull 3X","반도체 3배","신호 근접",4,3,false,"2025-04-07","2026-07-27",114.72,-16.15,10,{"1m":17,"3m":23,"6m":29,"1y":34,"18m":40,"2y":47},{"avg":18,"median":19,"positiveRate":20,"samples":15,"avgMaxReturn":21,"avgPeakWeeks":22},20,7.3,60,31.2,2.7,{"avg":24,"median":25,"positiveRate":26,"samples":15,"avgMaxReturn":27,"avgPeakWeeks":28},66.8,25.9,80,88.9,8.8,{"avg":30,"median":31,"positiveRate":26,"samples":15,"avgMaxReturn":32,"avgPeakWeeks":33},118.9,79.9,173.5,21.6,{"avg":35,"median":36,"positiveRate":37,"samples":15,"avgMaxReturn":38,"avgPeakWeeks":39},285.3,183.3,100,362.8,45.8,{"avg":41,"median":42,"positiveRate":43,"samples":44,"avgMaxReturn":45,"avgPeakWeeks":46},242.4,116.7,88,8,360.9,70.4,{"avg":48,"median":49,"positiveRate":37,"samples":44,"avgMaxReturn":50,"avgPeakWeeks":51},340.3,291.9,544.3,85.5,{"statistical":53,"oscillator":54},{"proximity":37,"prerequisite":10,"active":10},{"active":10},[56,80,101,120,141,164,186,209,229,249],{"date":57,"price":58,"returns":59,"maxReturns":66,"peakWeeks":73,"partial":79},"2015-08-24",1.35,{"1m":60,"3m":61,"6m":62,"1y":63,"18m":64,"2y":65},-11.22,25.18,-4.54,92.72,229.45,328.53,{"1m":67,"3m":68,"6m":69,"1y":70,"18m":71,"2y":72},9.11,34.56,38.01,96.8,248.78,431.75,{"1m":74,"3m":44,"6m":75,"1y":76,"18m":77,"2y":78},2,14,52,78,93,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":81,"price":82,"returns":83,"maxReturns":90,"peakWeeks":95,"partial":100},"2018-10-08",7.51,{"1m":84,"3m":85,"6m":86,"1y":87,"18m":88,"2y":89},-9.4,-19.5,44.17,53.59,-6.97,162.61,{"1m":91,"3m":91,"6m":92,"1y":93,"18m":94,"2y":94},9.85,44.24,76.62,184.4,{"1m":96,"3m":96,"6m":97,"1y":98,"18m":99,"2y":99},1,26,28,67,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":102,"price":103,"returns":104,"maxReturns":111,"peakWeeks":116,"partial":119},"2018-10-22",5.68,{"1m":105,"3m":106,"6m":107,"1y":108,"18m":109,"2y":110},4.07,22.92,109.08,123.59,42.09,230.41,{"1m":112,"3m":113,"6m":114,"1y":114,"18m":115,"2y":115},29.74,32.6,133.38,275.8,{"1m":96,"3m":117,"6m":97,"1y":97,"18m":118,"2y":118},6,65,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":121,"price":122,"returns":123,"maxReturns":130,"peakWeeks":136,"partial":140},"2018-10-29",6.98,{"1m":124,"3m":125,"6m":126,"1y":127,"18m":128,"2y":129},-2.16,1.19,77.94,95.67,2.79,130.45,{"1m":131,"3m":132,"6m":133,"1y":134,"18m":135,"2y":135},5.46,7.94,89.97,96.17,205.91,{"1m":96,"3m":137,"6m":138,"1y":76,"18m":139,"2y":139},5,25,64,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":142,"price":143,"returns":144,"maxReturns":151,"peakWeeks":158,"partial":163},"2018-12-24",5.25,{"1m":145,"3m":146,"6m":147,"1y":148,"18m":149,"2y":150},33.2,68.5,81.93,243.09,107.47,448.22,{"1m":152,"3m":153,"6m":154,"1y":155,"18m":156,"2y":157},34.68,90.17,152.9,250.47,307.23,496.57,{"1m":8,"3m":159,"6m":160,"1y":76,"18m":161,"2y":162},12,17,56,102,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":165,"price":166,"returns":167,"maxReturns":174,"peakWeeks":181,"partial":185},"2020-03-09",8.38,{"1m":168,"3m":169,"6m":170,"1y":171,"18m":172,"2y":173},-16.66,26.59,69.5,286.53,439.08,255.19,{"1m":175,"3m":176,"6m":177,"1y":178,"18m":179,"2y":180},-4.88,55.66,140.07,453.45,466.97,758.88,{"1m":8,"3m":159,"6m":138,"1y":182,"18m":183,"2y":184},49,77,95,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":187,"price":188,"returns":189,"maxReturns":196,"peakWeeks":203,"partial":208},"2020-03-16",4.13,{"1m":190,"3m":191,"6m":192,"1y":193,"18m":194,"2y":195},101.1,183.35,254.34,716.51,998.94,820.99,{"1m":197,"3m":198,"6m":199,"1y":200,"18m":201,"2y":202},108.71,216.23,387.72,1024.38,1064.29,1644.87,{"1m":8,"3m":204,"6m":205,"1y":206,"18m":77,"2y":207},11,24,48,94,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":210,"price":211,"returns":212,"maxReturns":219,"peakWeeks":225,"partial":228},"2022-06-13",13.3,{"1m":213,"3m":214,"6m":215,"1y":216,"18m":217,"2y":218},10.43,-11.86,-18.53,86.02,126.02,345.71,{"1m":220,"3m":221,"6m":221,"1y":222,"18m":223,"2y":224},21.18,62.76,97.44,133.56,356.02,{"1m":74,"3m":226,"6m":226,"1y":76,"18m":77,"2y":227},7,104,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":230,"price":231,"returns":232,"maxReturns":238,"peakWeeks":244,"partial":247},"2025-03-31",8.7,{"1m":233,"3m":234,"6m":235,"1y":236,"18m":237,"2y":237},52.23,203.7,339.43,506.32,1218.62,{"1m":239,"3m":240,"6m":241,"1y":242,"18m":243,"2y":243},56.81,207.04,360.46,731.72,3371.26,{"1m":8,"3m":245,"6m":97,"1y":246,"18m":139,"2y":139},13,47,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":248,"2y":248},true,{"date":11,"price":250,"returns":251,"maxReturns":257,"peakWeeks":263,"partial":265},10.19,{"1m":252,"3m":253,"6m":254,"1y":255,"18m":256,"2y":256},37.93,167.61,235.56,649.3,1025.28,{"1m":258,"3m":259,"6m":260,"1y":261,"18m":262,"2y":262},41.45,171.92,325.41,668.04,2862.29,{"1m":8,"3m":245,"6m":97,"1y":76,"18m":264,"2y":264},63,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":248,"2y":248},{"statistical":267,"oscillator":328},{"name":268,"marker":269,"events":270,"summary":321},"Signal A","노란색 A",[271,276,281,286,291,296,301,306,311,316],{"date":57,"price":58,"returns":272,"maxReturns":273,"peakWeeks":274,"partial":275},{"1m":60,"3m":61,"6m":62,"1y":63,"18m":64,"2y":65},{"1m":67,"3m":68,"6m":69,"1y":70,"18m":71,"2y":72},{"1m":74,"3m":44,"6m":75,"1y":76,"18m":77,"2y":78},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":81,"price":82,"returns":277,"maxReturns":278,"peakWeeks":279,"partial":280},{"1m":84,"3m":85,"6m":86,"1y":87,"18m":88,"2y":89},{"1m":91,"3m":91,"6m":92,"1y":93,"18m":94,"2y":94},{"1m":96,"3m":96,"6m":97,"1y":98,"18m":99,"2y":99},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":102,"price":103,"returns":282,"maxReturns":283,"peakWeeks":284,"partial":285},{"1m":105,"3m":106,"6m":107,"1y":108,"18m":109,"2y":110},{"1m":112,"3m":113,"6m":114,"1y":114,"18m":115,"2y":115},{"1m":96,"3m":117,"6m":97,"1y":97,"18m":118,"2y":118},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":121,"price":122,"returns":287,"maxReturns":288,"peakWeeks":289,"partial":290},{"1m":124,"3m":125,"6m":126,"1y":127,"18m":128,"2y":129},{"1m":131,"3m":132,"6m":133,"1y":134,"18m":135,"2y":135},{"1m":96,"3m":137,"6m":138,"1y":76,"18m":139,"2y":139},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":142,"price":143,"returns":292,"maxReturns":293,"peakWeeks":294,"partial":295},{"1m":145,"3m":146,"6m":147,"1y":148,"18m":149,"2y":150},{"1m":152,"3m":153,"6m":154,"1y":155,"18m":156,"2y":157},{"1m":8,"3m":159,"6m":160,"1y":76,"18m":161,"2y":162},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":165,"price":166,"returns":297,"maxReturns":298,"peakWeeks":299,"partial":300},{"1m":168,"3m":169,"6m":170,"1y":171,"18m":172,"2y":173},{"1m":175,"3m":176,"6m":177,"1y":178,"18m":179,"2y":180},{"1m":8,"3m":159,"6m":138,"1y":182,"18m":183,"2y":184},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":187,"price":188,"returns":302,"maxReturns":303,"peakWeeks":304,"partial":305},{"1m":190,"3m":191,"6m":192,"1y":193,"18m":194,"2y":195},{"1m":197,"3m":198,"6m":199,"1y":200,"18m":201,"2y":202},{"1m":8,"3m":204,"6m":205,"1y":206,"18m":77,"2y":207},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":210,"price":211,"returns":307,"maxReturns":308,"peakWeeks":309,"partial":310},{"1m":213,"3m":214,"6m":215,"1y":216,"18m":217,"2y":218},{"1m":220,"3m":221,"6m":221,"1y":222,"18m":223,"2y":224},{"1m":74,"3m":226,"6m":226,"1y":76,"18m":77,"2y":227},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":230,"price":231,"returns":312,"maxReturns":313,"peakWeeks":314,"partial":315},{"1m":233,"3m":234,"6m":235,"1y":236,"18m":237,"2y":237},{"1m":239,"3m":240,"6m":241,"1y":242,"18m":243,"2y":243},{"1m":8,"3m":245,"6m":97,"1y":246,"18m":139,"2y":139},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":248,"2y":248},{"date":11,"price":250,"returns":317,"maxReturns":318,"peakWeeks":319,"partial":320},{"1m":252,"3m":253,"6m":254,"1y":255,"18m":256,"2y":256},{"1m":258,"3m":259,"6m":260,"1y":261,"18m":262,"2y":262},{"1m":8,"3m":245,"6m":97,"1y":76,"18m":264,"2y":264},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":248,"2y":248},{"1m":322,"3m":323,"6m":324,"1y":325,"18m":326,"2y":327},{"avg":18,"median":19,"positiveRate":20,"samples":15,"avgMaxReturn":21,"avgPeakWeeks":22},{"avg":24,"median":25,"positiveRate":26,"samples":15,"avgMaxReturn":27,"avgPeakWeeks":28},{"avg":30,"median":31,"positiveRate":26,"samples":15,"avgMaxReturn":32,"avgPeakWeeks":33},{"avg":35,"median":36,"positiveRate":37,"samples":15,"avgMaxReturn":38,"avgPeakWeeks":39},{"avg":41,"median":42,"positiveRate":43,"samples":44,"avgMaxReturn":45,"avgPeakWeeks":46},{"avg":48,"median":49,"positiveRate":37,"samples":44,"avgMaxReturn":50,"avgPeakWeeks":51},{"name":329,"marker":330,"events":331,"summary":1011},"Signal B","보라색 B",[332,351,371,390,411,431,451,470,490,495,513,518,523,546,567,572,593,611,632,649,666,682,698,715,720,738,757,773,790,811,832,854,876,896,916,933,950,955,960,977,994],{"date":333,"price":334,"returns":335,"maxReturns":342,"peakWeeks":348,"partial":350},"2011-08-01",0.42,{"1m":336,"3m":337,"6m":338,"1y":339,"18m":340,"2y":341},-11.87,23.78,49.56,5.44,27.24,86.65,{"1m":343,"3m":344,"6m":345,"1y":346,"18m":346,"2y":347},9.04,30.57,51.67,67.44,98.83,{"1m":96,"3m":159,"6m":97,"1y":349,"18m":349,"2y":162},34,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":352,"price":353,"returns":354,"maxReturns":361,"peakWeeks":367,"partial":370},"2011-08-08",0.43,{"1m":355,"3m":356,"6m":357,"1y":358,"18m":359,"2y":360},-9.18,19.63,39.13,16.24,28.4,70.29,{"1m":362,"3m":363,"6m":364,"1y":365,"18m":365,"2y":366},6.12,27.6,50.07,63.64,94.31,{"1m":96,"3m":204,"6m":97,"1y":368,"18m":368,"2y":369},33,101,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":372,"price":373,"returns":374,"maxReturns":381,"peakWeeks":387,"partial":389},"2011-08-15",0.32,{"1m":375,"3m":376,"6m":377,"1y":378,"18m":379,"2y":380},55.68,33.61,99.14,52.69,73.31,110.06,{"1m":382,"3m":383,"6m":384,"1y":385,"18m":385,"2y":386},60.57,67.62,108.93,114.96,155.25,{"1m":8,"3m":15,"6m":97,"1y":388,"18m":388,"2y":37},32,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":391,"price":392,"returns":393,"maxReturns":400,"peakWeeks":406,"partial":410},"2011-08-22",0.38,{"1m":394,"3m":395,"6m":396,"1y":397,"18m":398,"2y":399},10.1,-10.34,59.87,23.56,43.12,80.65,{"1m":401,"3m":402,"6m":403,"1y":404,"18m":404,"2y":405},36.57,42.57,77.7,82.83,117.09,{"1m":9,"3m":407,"6m":138,"1y":408,"18m":408,"2y":409},9,31,99,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":412,"price":413,"returns":414,"maxReturns":421,"peakWeeks":427,"partial":430},"2011-08-29",0.37,{"1m":415,"3m":416,"6m":417,"1y":418,"18m":419,"2y":420},-5.06,18.77,61.7,25.6,48.56,79.98,{"1m":422,"3m":423,"6m":424,"1y":425,"18m":425,"2y":426},41.92,48.15,84.66,89.99,125.6,{"1m":74,"3m":44,"6m":205,"1y":428,"18m":428,"2y":429},30,98,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":432,"price":433,"returns":434,"maxReturns":440,"peakWeeks":446,"partial":450},"2011-09-05",0.39,{"1m":435,"3m":436,"6m":437,"1y":397,"18m":438,"2y":439},3.61,13.29,55.19,51.24,90.35,{"1m":441,"3m":442,"6m":443,"1y":444,"18m":444,"2y":445},34.6,40.51,75.13,80.19,113.96,{"1m":96,"3m":226,"6m":447,"1y":448,"18m":448,"2y":449},23,29,97,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":452,"price":453,"returns":454,"maxReturns":461,"peakWeeks":468,"partial":469},"2012-06-04",0.4,{"1m":455,"3m":456,"6m":457,"1y":458,"18m":459,"2y":460},1.24,20.72,-0.48,84.35,136.15,295.49,{"1m":462,"3m":463,"6m":464,"1y":465,"18m":466,"2y":467},14.27,27.7,28.91,91.73,138.59,298.11,{"1m":74,"3m":15,"6m":75,"1y":76,"18m":77,"2y":227},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":471,"price":472,"returns":473,"maxReturns":480,"peakWeeks":487,"partial":489},"2015-08-17",1.16,{"1m":474,"3m":475,"6m":476,"1y":477,"18m":478,"2y":479},12.94,42.43,1.41,120.35,287.15,387.65,{"1m":481,"3m":482,"6m":483,"1y":484,"18m":485,"2y":486},26.88,56.47,60.49,121.81,287.32,518.35,{"1m":9,"3m":407,"6m":488,"1y":76,"18m":183,"2y":207},15,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":57,"price":58,"returns":491,"maxReturns":492,"peakWeeks":493,"partial":494},{"1m":60,"3m":61,"6m":62,"1y":63,"18m":64,"2y":65},{"1m":67,"3m":68,"6m":69,"1y":70,"18m":71,"2y":72},{"1m":74,"3m":44,"6m":75,"1y":76,"18m":77,"2y":78},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":496,"price":455,"returns":497,"maxReturns":504,"peakWeeks":510,"partial":512},"2015-08-31",{"1m":498,"3m":499,"6m":500,"1y":501,"18m":502,"2y":503},3.56,48.94,17.73,114.55,259.09,418.78,{"1m":505,"3m":506,"6m":506,"1y":507,"18m":508,"2y":509},18.75,50.21,118.21,279.62,478.77,{"1m":96,"3m":245,"6m":245,"1y":76,"18m":183,"2y":511},92,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":102,"price":103,"returns":514,"maxReturns":515,"peakWeeks":516,"partial":517},{"1m":105,"3m":106,"6m":107,"1y":108,"18m":109,"2y":110},{"1m":112,"3m":113,"6m":114,"1y":114,"18m":115,"2y":115},{"1m":96,"3m":117,"6m":97,"1y":97,"18m":118,"2y":118},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":121,"price":122,"returns":519,"maxReturns":520,"peakWeeks":521,"partial":522},{"1m":124,"3m":125,"6m":126,"1y":127,"18m":128,"2y":129},{"1m":131,"3m":132,"6m":133,"1y":134,"18m":135,"2y":135},{"1m":96,"3m":137,"6m":138,"1y":76,"18m":139,"2y":139},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":524,"price":525,"returns":526,"maxReturns":533,"peakWeeks":540,"partial":545},"2018-11-19",5.92,{"1m":527,"3m":528,"6m":529,"1y":530,"18m":531,"2y":532},-20.63,41.57,19.36,130.72,55.73,293.34,{"1m":534,"3m":535,"6m":536,"1y":537,"18m":538,"2y":539},27.41,42.8,124.25,159.37,261.1,319.58,{"1m":74,"3m":245,"6m":541,"1y":542,"18m":543,"2y":544},22,51,61,103,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":547,"price":548,"returns":549,"maxReturns":556,"peakWeeks":563,"partial":566},"2018-12-17",4.7,{"1m":550,"3m":551,"6m":552,"1y":553,"18m":554,"2y":555},33.19,90.9,83.85,280.73,149.06,522.39,{"1m":557,"3m":558,"6m":559,"1y":560,"18m":561,"2y":562},35.58,112.45,182.53,282.61,354.94,566.46,{"1m":8,"3m":245,"6m":564,"1y":76,"18m":565,"2y":544},18,57,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":142,"price":143,"returns":568,"maxReturns":569,"peakWeeks":570,"partial":571},{"1m":145,"3m":146,"6m":147,"1y":148,"18m":149,"2y":150},{"1m":152,"3m":153,"6m":154,"1y":155,"18m":156,"2y":157},{"1m":8,"3m":159,"6m":160,"1y":76,"18m":161,"2y":162},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":573,"price":574,"returns":575,"maxReturns":582,"peakWeeks":589,"partial":592},"2018-12-31",5.09,{"1m":576,"3m":577,"6m":578,"1y":579,"18m":580,"2y":581},38.69,104.92,87.93,249.86,137.33,491.94,{"1m":583,"3m":584,"6m":585,"1y":586,"18m":587,"2y":588},40.53,105.24,160.39,269.87,319.29,514.23,{"1m":8,"3m":245,"6m":590,"1y":76,"18m":591,"2y":369},16,55,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":594,"price":595,"returns":596,"maxReturns":603,"peakWeeks":609,"partial":610},"2020-03-23",5.91,{"1m":597,"3m":598,"6m":599,"1y":600,"18m":601,"2y":602},36.71,84.21,153.66,518.93,687.41,590.16,{"1m":39,"3m":604,"6m":605,"1y":606,"18m":607,"2y":608},120.91,240.71,685.47,713.36,1118.94,{"1m":9,"3m":15,"6m":447,"1y":246,"18m":183,"2y":78},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":612,"price":613,"returns":614,"maxReturns":621,"peakWeeks":628,"partial":631},"2020-03-30",5.27,{"1m":615,"3m":616,"6m":617,"1y":618,"18m":619,"2y":620},36.27,129.54,200.58,681.09,637.99,568.65,{"1m":622,"3m":623,"6m":624,"1y":625,"18m":626,"2y":627},81.22,147.76,282.13,780.95,812.22,1267.1,{"1m":8,"3m":407,"6m":541,"1y":629,"18m":630,"2y":511},46,76,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":633,"price":634,"returns":635,"maxReturns":642,"peakWeeks":646,"partial":648},"2022-04-25",21.59,{"1m":636,"3m":637,"6m":638,"1y":639,"18m":640,"2y":641},13.58,-10.72,-57.09,-35.4,-31.23,81.82,{"1m":643,"3m":643,"6m":643,"1y":643,"18m":644,"2y":645},26.53,30.72,160.14,{"1m":96,"3m":96,"6m":96,"1y":96,"18m":647,"2y":449},66,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":650,"price":651,"returns":652,"maxReturns":659,"peakWeeks":663,"partial":665},"2022-05-02",22.66,{"1m":653,"3m":654,"6m":655,"1y":656,"18m":657,"2y":658},2.48,-7.55,-61.32,-37.43,-20.27,69.57,{"1m":660,"3m":660,"6m":660,"1y":660,"18m":661,"2y":662},12.55,24.51,147.77,{"1m":8,"3m":8,"6m":8,"1y":8,"18m":118,"2y":664},96,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":667,"price":668,"returns":669,"maxReturns":676,"peakWeeks":680,"partial":681},"2022-05-09",21.83,{"1m":670,"3m":671,"6m":672,"1y":673,"18m":674,"2y":675},-16.36,-3.83,-40.95,-37.06,-7.22,85.36,{"1m":677,"3m":677,"6m":677,"1y":677,"18m":678,"2y":679},16.85,29.27,157.25,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":139,"2y":184},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":683,"price":684,"returns":685,"maxReturns":692,"peakWeeks":696,"partial":697},"2022-05-16",19.76,{"1m":686,"3m":687,"6m":688,"1y":689,"18m":690,"2y":691},-32.71,-5.72,-38.37,-13.76,15.07,126.56,{"1m":693,"3m":693,"6m":693,"1y":693,"18m":694,"2y":695},29.08,42.79,184.16,{"1m":74,"3m":74,"6m":74,"1y":74,"18m":264,"2y":207},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":699,"price":700,"returns":701,"maxReturns":708,"peakWeeks":712,"partial":714},"2022-05-23",24.52,{"1m":702,"3m":703,"6m":704,"1y":705,"18m":706,"2y":707},-37.33,-36.66,-48.86,-8.55,-7.41,106.9,{"1m":709,"3m":709,"6m":709,"1y":709,"18m":710,"2y":711},4.04,15.09,129.04,{"1m":96,"3m":96,"6m":96,"1y":96,"18m":713,"2y":78},62,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":210,"price":211,"returns":716,"maxReturns":717,"peakWeeks":718,"partial":719},{"1m":213,"3m":214,"6m":215,"1y":216,"18m":217,"2y":218},{"1m":220,"3m":221,"6m":221,"1y":222,"18m":223,"2y":224},{"1m":74,"3m":226,"6m":226,"1y":76,"18m":77,"2y":227},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":721,"price":722,"returns":723,"maxReturns":730,"peakWeeks":736,"partial":737},"2022-06-20",15.37,{"1m":724,"3m":725,"6m":726,"1y":727,"18m":728,"2y":729},11.64,-36.35,-37.78,39.83,95.66,273.54,{"1m":731,"3m":732,"6m":732,"1y":733,"18m":734,"2y":735},20.94,40.86,70.87,102.13,324.82,{"1m":8,"3m":117,"6m":117,"1y":542,"18m":183,"2y":227},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":739,"price":740,"returns":741,"maxReturns":748,"peakWeeks":754,"partial":756},"2022-06-27",11.27,{"1m":742,"3m":743,"6m":744,"1y":745,"18m":746,"2y":747},70.95,-23.37,-16.07,116.18,174.45,385.62,{"1m":749,"3m":750,"6m":750,"1y":751,"18m":752,"2y":753},72.33,91.98,132.88,186.51,479,{"1m":8,"3m":137,"6m":137,"1y":755,"18m":77,"2y":544},50,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":758,"price":759,"returns":760,"maxReturns":766,"peakWeeks":771,"partial":772},"2022-07-04",13.52,{"1m":591,"3m":761,"6m":762,"1y":763,"18m":764,"2y":765},-33.57,-21.32,66.7,89,344.84,{"1m":767,"3m":767,"6m":767,"1y":768,"18m":769,"2y":770},60.1,94.21,138.93,382.84,{"1m":8,"3m":8,"6m":8,"1y":182,"18m":183,"2y":162},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":774,"price":775,"returns":776,"maxReturns":783,"peakWeeks":788,"partial":789},"2022-07-11",14.68,{"1m":777,"3m":778,"6m":779,"1y":780,"18m":781,"2y":782},42.95,-53.99,-13.71,75.32,88.55,330.6,{"1m":784,"3m":784,"6m":784,"1y":785,"18m":786,"2y":787},47.39,87.35,119.95,371.94,{"1m":9,"3m":9,"6m":9,"1y":76,"18m":630,"2y":227},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":791,"price":792,"returns":793,"maxReturns":800,"peakWeeks":807,"partial":810},"2022-09-26",8.64,{"1m":794,"3m":795,"6m":796,"1y":797,"18m":798,"2y":799},7.22,9.53,107.6,114.75,431.16,331.87,{"1m":801,"3m":802,"6m":803,"1y":804,"18m":805,"2y":806},34.54,68.28,108.42,226.64,550.03,702.24,{"1m":96,"3m":204,"6m":564,"1y":808,"18m":809,"2y":78},44,75,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":812,"price":813,"returns":814,"maxReturns":821,"peakWeeks":828,"partial":831},"2022-10-03",8.98,{"1m":815,"3m":816,"6m":817,"1y":818,"18m":819,"2y":820},-2.39,18.45,70.9,113.16,379.01,304.65,{"1m":822,"3m":823,"6m":824,"1y":825,"18m":826,"2y":827},6.08,61.89,100.5,214.23,525.32,671.75,{"1m":8,"3m":15,"6m":160,"1y":829,"18m":830,"2y":511},43,74,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":833,"price":834,"returns":835,"maxReturns":842,"peakWeeks":849,"partial":853},"2022-10-10",6.76,{"1m":836,"3m":837,"6m":838,"1y":839,"18m":840,"2y":841},90.77,87.54,125.96,176.16,505.82,466.96,{"1m":843,"3m":844,"6m":845,"1y":846,"18m":847,"2y":848},93.51,115.15,166.46,317.61,731.06,925.65,{"1m":8,"3m":407,"6m":590,"1y":850,"18m":851,"2y":852},42,73,91,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":855,"price":856,"returns":857,"maxReturns":864,"peakWeeks":871,"partial":875},"2022-10-17",8.37,{"1m":858,"3m":859,"6m":860,"1y":861,"18m":862,"2y":863},45.57,49.6,74.07,95.55,262.95,317.66,{"1m":865,"3m":866,"6m":867,"1y":868,"18m":869,"2y":870},68.3,73.78,115.22,237.3,571.24,728.41,{"1m":8,"3m":44,"6m":488,"1y":872,"18m":873,"2y":874},41,72,90,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":877,"price":878,"returns":879,"maxReturns":886,"peakWeeks":892,"partial":895},"2022-10-24",9.26,{"1m":880,"3m":881,"6m":882,"1y":883,"18m":884,"2y":885},35.37,58.25,50.55,60.27,323.73,277.33,{"1m":76,"3m":887,"6m":888,"1y":889,"18m":890,"2y":891},62.26,94.38,204.64,506.24,648.19,{"1m":9,"3m":245,"6m":75,"1y":893,"18m":894,"2y":764},40,71,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":897,"price":898,"returns":899,"maxReturns":906,"peakWeeks":912,"partial":915},"2022-10-31",8.77,{"1m":900,"3m":901,"6m":902,"1y":903,"18m":904,"2y":905},44.94,88.99,61.77,106.15,338.42,248.43,{"1m":907,"3m":908,"6m":908,"1y":909,"18m":910,"2y":911},60.62,105.4,221.92,540.62,690.63,{"1m":74,"3m":245,"6m":245,"1y":913,"18m":914,"2y":43},39,70,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":917,"price":918,"returns":919,"maxReturns":925,"peakWeeks":931,"partial":932},"2025-03-17",19.15,{"1m":920,"3m":921,"6m":922,"1y":923,"18m":924,"2y":924},-52.13,10.35,72.34,166.99,498.93,{"1m":926,"3m":927,"6m":928,"1y":929,"18m":930,"2y":930},10.84,17.58,78.19,277.78,1476.68,{"1m":96,"3m":159,"6m":97,"1y":182,"18m":647,"2y":647},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":248,"2y":248},{"date":934,"price":935,"returns":936,"maxReturns":942,"peakWeeks":948,"partial":949},"2025-03-24",15.97,{"1m":937,"3m":938,"6m":939,"1y":940,"18m":941,"2y":941},-23.02,57.14,112.96,191.77,618.13,{"1m":943,"3m":944,"6m":945,"1y":946,"18m":947,"2y":947},5.37,61.71,120.97,352.96,1790.48,{"1m":96,"3m":245,"6m":97,"1y":206,"18m":118,"2y":118},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":248,"2y":248},{"date":230,"price":231,"returns":951,"maxReturns":952,"peakWeeks":953,"partial":954},{"1m":233,"3m":234,"6m":235,"1y":236,"18m":237,"2y":237},{"1m":239,"3m":240,"6m":241,"1y":242,"18m":243,"2y":243},{"1m":8,"3m":245,"6m":97,"1y":246,"18m":139,"2y":139},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":248,"2y":248},{"date":11,"price":250,"returns":956,"maxReturns":957,"peakWeeks":958,"partial":959},{"1m":252,"3m":253,"6m":254,"1y":255,"18m":256,"2y":256},{"1m":258,"3m":259,"6m":260,"1y":261,"18m":262,"2y":262},{"1m":8,"3m":245,"6m":97,"1y":76,"18m":264,"2y":264},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":248,"2y":248},{"date":961,"price":962,"returns":963,"maxReturns":969,"peakWeeks":975,"partial":976},"2025-04-14",9.17,{"1m":964,"3m":965,"6m":966,"1y":967,"18m":968,"2y":968},99.89,198.01,339.45,932.69,1151.27,{"1m":970,"3m":971,"6m":972,"1y":973,"18m":974,"2y":974},110.55,210.33,373.04,933.45,3193.96,{"1m":8,"3m":245,"6m":138,"1y":76,"18m":713,"2y":713},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":248,"2y":248},{"date":978,"price":979,"returns":980,"maxReturns":986,"peakWeeks":992,"partial":993},"2025-04-21",12.3,{"1m":981,"3m":982,"6m":983,"1y":984,"18m":985,"2y":985},27.47,108.11,250.8,943.46,832.87,{"1m":987,"3m":988,"6m":989,"1y":990,"18m":991,"2y":991},56.97,131.69,259.1,958.1,2355.78,{"1m":9,"3m":245,"6m":97,"1y":76,"18m":543,"2y":543},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":248,"2y":248},{"date":995,"price":996,"returns":997,"maxReturns":1003,"peakWeeks":1009,"partial":1010},"2025-04-28",13.24,{"1m":998,"3m":999,"6m":1000,"1y":1001,"18m":1002,"2y":1002},21.67,81.76,260.76,884.57,766.18,{"1m":1004,"3m":1005,"6m":1006,"1y":1007,"18m":1008,"2y":1008},45.75,115.12,283.26,891.97,2180.23,{"1m":74,"3m":159,"6m":97,"1y":76,"18m":20,"2y":20},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":248,"2y":248},{"1m":1012,"3m":1017,"6m":1021,"1y":1024,"18m":1028,"2y":1033},{"avg":1013,"median":1014,"positiveRate":894,"samples":872,"avgMaxReturn":1015,"avgPeakWeeks":1016},17.4,11.6,36.9,2.6,{"avg":1018,"median":1019,"positiveRate":851,"samples":872,"avgMaxReturn":1020,"avgPeakWeeks":407},41.3,23.8,70.2,{"avg":1022,"median":417,"positiveRate":894,"samples":872,"avgMaxReturn":30,"avgPeakWeeks":1023},71.7,16.7,{"avg":1025,"median":1026,"positiveRate":43,"samples":872,"avgMaxReturn":1027,"avgPeakWeeks":893},197,106.2,253.5,{"avg":1029,"median":1030,"positiveRate":43,"samples":349,"avgMaxReturn":1031,"avgPeakWeeks":1032},169.6,101.6,263.3,63.3,{"avg":1034,"median":1035,"positiveRate":37,"samples":349,"avgMaxReturn":1036,"avgPeakWeeks":1037},274.2,294.4,419.3,95.2,{"symbol":4,"prices":1039,"source":6805,"isStored":248,"signals":6806,"oscillatorSignals":7476,"displayRange":7560,"indicator":7561,"signalVersion":7562,"interval":7563,"isLive":248},[1040,1046,1053,1060,1067,1074,1081,1088,1095,1102,1109,1116,1123,1130,1137,1144,1151,1158,1165,1172,1179,1186,1193,1200,1207,1214,1221,1228,1235,1241,1248,1255,1261,1267,1273,1280,1287,1294,1301,1308,1315,1321,1328,1335,1341,1347,1353,1360,1367,1374,1381,1388,1394,1401,1408,1415,1422,1428,1434,1441,1448,1454,1460,1467,1474,1481,1488,1495,1502,1508,1514,1520,1527,1533,1539,1545,1551,1557,1563,1569,1575,1582,1589,1596,1602,1609,1616,1622,1629,1636,1642,1648,1654,1661,1668,1675,1682,1689,1694,1701,1708,1715,1722,1729,1736,1741,1748,1755,1762,1768,1775,1781,1787,1794,1801,1808,1815,1821,1827,1833,1840,1846,1852,1857,1864,1871,1878,1885,1890,1897,1904,1908,1913,1918,1923,1930,1936,1943,1948,1955,1960,1966,1973,1980,1986,1991,1996,2002,2008,2014,2021,2028,2035,2042,2049,2056,2063,2068,2075,2082,2087,2092,2099,2105,2111,2115,2122,2129,2136,2143,2150,2157,2162,2169,2176,2182,2188,2195,2202,2209,2216,2222,2228,2235,2242,2249,2255,2262,2269,2273,2279,2286,2291,2297,2303,2310,2317,2324,2330,2337,2344,2351,2358,2364,2371,2378,2385,2392,2399,2406,2413,2420,2427,2434,2441,2448,2455,2461,2468,2475,2481,2488,2495,2502,2509,2516,2521,2527,2534,2541,2548,2555,2562,2569,2576,2582,2588,2595,2601,2608,2615,2621,2627,2634,2641,2648,2655,2662,2668,2675,2682,2689,2696,2703,2710,2717,2724,2731,2738,2745,2752,2759,2766,2773,2780,2787,2793,2798,2805,2812,2819,2826,2832,2838,2845,2851,2858,2865,2871,2877,2883,2889,2896,2903,2909,2915,2921,2927,2934,2940,2947,2953,2960,2966,2973,2980,2986,2992,2999,3006,3013,3019,3026,3033,3039,3046,3052,3059,3066,3073,3080,3086,3093,3100,3107,3114,3121,3127,3133,3140,3146,3153,3160,3166,3173,3180,3187,3193,3199,3206,3212,3218,3225,3232,3238,3245,3251,3258,3265,3272,3278,3285,3292,3299,3306,3313,3320,3327,3334,3341,3348,3355,3361,3368,3374,3381,3388,3395,3402,3409,3416,3423,3430,3436,3443,3450,3457,3464,3471,3477,3483,3490,3496,3503,3510,3517,3524,3531,3538,3545,3552,3559,3566,3573,3580,3587,3594,3601,3608,3615,3622,3628,3635,3642,3649,3656,3662,3669,3676,3683,3689,3696,3703,3710,3717,3724,3731,3738,3745,3752,3759,3766,3773,3780,3787,3794,3801,3808,3815,3822,3828,3835,3842,3849,3856,3863,3870,3877,3884,3891,3898,3905,3912,3918,3925,3932,3939,3946,3953,3960,3967,3974,3981,3988,3995,4002,4009,4016,4023,4029,4036,4042,4048,4054,4060,4066,4073,4080,4087,4093,4099,4105,4112,4119,4126,4133,4140,4147,4154,4161,4168,4175,4182,4189,4196,4203,4210,4217,4224,4231,4238,4245,4252,4259,4266,4273,4280,4287,4294,4301,4308,4315,4322,4329,4336,4343,4350,4357,4364,4371,4378,4385,4392,4399,4406,4413,4420,4427,4434,4441,4447,4454,4461,4468,4475,4482,4489,4496,4503,4510,4515,4522,4529,4535,4541,4547,4553,4560,4567,4573,4580,4587,4594,4599,4606,4613,4620,4627,4634,4641,4648,4655,4662,4669,4676,4683,4690,4697,4704,4711,4718,4725,4732,4739,4746,4753,4760,4767,4774,4781,4788,4795,4802,4809,4816,4823,4830,4837,4844,4851,4858,4865,4872,4879,4886,4893,4900,4907,4914,4921,4928,4935,4942,4949,4955,4962,4969,4976,4983,4990,4997,5004,5010,5016,5023,5030,5037,5044,5050,5056,5063,5070,5077,5084,5091,5098,5104,5111,5117,5124,5131,5138,5145,5152,5159,5166,5173,5180,5187,5194,5201,5208,5215,5222,5229,5236,5243,5250,5257,5264,5271,5278,5285,5292,5298,5304,5310,5316,5321,5328,5335,5341,5347,5353,5359,5365,5372,5379,5386,5393,5400,5407,5414,5421,5428,5435,5441,5447,5452,5458,5463,5469,5475,5482,5489,5496,5503,5510,5517,5524,5531,5538,5545,5552,5559,5566,5573,5580,5587,5594,5601,5608,5615,5622,5629,5636,5642,5649,5655,5662,5669,5676,5683,5690,5697,5704,5711,5718,5725,5732,5739,5746,5752,5759,5766,5773,5780,5787,5794,5801,5808,5815,5822,5829,5835,5842,5848,5855,5862,5869,5876,5883,5890,5897,5904,5911,5918,5925,5932,5939,5946,5952,5959,5966,5973,5980,5986,5993,6000,6007,6013,6020,6027,6034,6041,6048,6055,6062,6068,6075,6082,6089,6096,6103,6110,6117,6124,6131,6138,6145,6152,6159,6166,6173,6180,6187,6194,6201,6208,6215,6222,6229,6236,6243,6250,6257,6264,6271,6278,6285,6292,6299,6306,6313,6320,6326,6331,6336,6342,6348,6353,6359,6366,6372,6379,6386,6393,6400,6407,6414,6421,6428,6435,6442,6449,6456,6463,6470,6477,6483,6490,6497,6504,6511,6518,6524,6531,6538,6545,6552,6559,6566,6573,6580,6587,6594,6601,6608,6615,6622,6628,6634,6641,6648,6655,6662,6669,6676,6682,6689,6696,6703,6710,6717,6724,6731,6738,6745,6752,6758,6765,6772,6779,6786,6793,6800],{"time":1041,"open":1042,"high":1043,"low":1042,"close":1044,"volume":1045},"2010-03-08",0.5845,0.6053,0.586,8250000,{"time":1047,"open":1048,"high":1049,"low":1050,"close":1051,"volume":1052},"2010-03-15",0.5742,0.6432,0.5587,0.5921,7584000,{"time":1054,"open":1055,"high":1056,"low":1057,"close":1058,"volume":1059},"2010-03-22",0.5804,0.6782,0.5771,0.6251,16308000,{"time":1061,"open":1062,"high":1063,"low":1064,"close":1065,"volume":1066},"2010-03-29",0.6453,0.6888,0.6351,0.6462,6024000,{"time":1068,"open":1069,"high":1070,"low":1071,"close":1072,"volume":1073},"2010-04-05",0.6708,0.7115,0.6279,0.6903,12636000,{"time":1075,"open":1076,"high":1077,"low":1078,"close":1079,"volume":1080},"2010-04-12",0.7008,0.8398,0.6924,0.7907,28926000,{"time":1082,"open":1083,"high":1084,"low":1085,"close":1086,"volume":1087},"2010-04-19",0.7642,0.8333,0.7203,0.8234,24600000,{"time":1089,"open":1090,"high":1091,"low":1092,"close":1093,"volume":1094},"2010-04-26",0.8309,0.8533,0.678,0.6797,31764000,{"time":1096,"open":1097,"high":1098,"low":1099,"close":1100,"volume":1101},"2010-05-03",0.6893,0.7405,0.379,0.5266,61830000,{"time":1103,"open":1104,"high":1105,"low":1106,"close":1107,"volume":1108},"2010-05-10",0.6186,0.6648,0.5164,0.5495,122094000,{"time":1110,"open":1111,"high":1112,"low":1113,"close":1114,"volume":1115},"2010-05-17",0.5378,0.5962,0.4583,0.5223,78432000,{"time":1117,"open":1118,"high":1119,"low":1120,"close":1121,"volume":1122},"2010-05-24",0.512,0.5828,0.4321,0.5484,55878000,{"time":1124,"open":1125,"high":1126,"low":1127,"close":1128,"volume":1129},"2010-05-31",0.5449,0.594,0.5026,0.511,38376000,{"time":1131,"open":1132,"high":1133,"low":1134,"close":1135,"volume":1136},"2010-06-07",0.5184,0.5258,0.4156,0.5093,55464000,{"time":1138,"open":1139,"high":1140,"low":1141,"close":1142,"volume":1143},"2010-06-14",0.5338,0.6274,0.5178,0.6057,49038000,{"time":1145,"open":1146,"high":1147,"low":1148,"close":1149,"volume":1150},"2010-06-21",0.6329,0.6488,0.4882,0.516,47490000,{"time":1152,"open":1153,"high":1154,"low":1155,"close":1156,"volume":1157},"2010-06-28",0.5108,0.5389,0.3953,0.4254,56808000,{"time":1159,"open":1160,"high":1161,"low":1162,"close":1163,"volume":1164},"2010-07-05",0.4509,0.5096,0.4138,0.5046,59928000,{"time":1166,"open":1167,"high":1168,"low":1169,"close":1170,"volume":1171},"2010-07-12",0.507,0.5883,0.4925,0.4934,56352000,{"time":1173,"open":1174,"high":1175,"low":1176,"close":1177,"volume":1178},"2010-07-19",0.509,0.5599,0.4727,0.5561,50340000,{"time":1180,"open":1181,"high":1182,"low":1183,"close":1184,"volume":1185},"2010-07-26",0.5564,0.5887,0.4618,0.4868,74772000,{"time":1187,"open":1188,"high":1189,"low":1190,"close":1191,"volume":1192},"2010-08-02",0.5114,0.5201,0.4814,0.5,55200000,{"time":1194,"open":1195,"high":1196,"low":1197,"close":1198,"volume":1199},"2010-08-09",0.5037,0.5155,0.3699,0.3842,94692000,{"time":1201,"open":1202,"high":1203,"low":1204,"close":1205,"volume":1206},"2010-08-16",0.3806,0.4226,0.3715,0.4001,60054000,{"time":1208,"open":1209,"high":1210,"low":1211,"close":1212,"volume":1213},"2010-08-23",0.4115,0.4133,0.3378,0.3772,87606000,{"time":1215,"open":1216,"high":1217,"low":1218,"close":1219,"volume":1220},"2010-08-30",0.3718,0.4071,0.3228,0.3985,122496000,{"time":1222,"open":1223,"high":1224,"low":1225,"close":1226,"volume":1227},"2010-09-06",0.395,0.398,0.3417,0.3577,146820000,{"time":1229,"open":1230,"high":1231,"low":1232,"close":1233,"volume":1234},"2010-09-13",0.3684,0.4257,0.368,0.4182,114900000,{"time":1236,"open":1237,"high":1238,"low":1198,"close":1239,"volume":1240},"2010-09-20",0.4183,0.462,0.4595,129558000,{"time":1242,"open":1243,"high":1244,"low":1245,"close":1246,"volume":1247},"2010-09-27",0.463,0.5005,0.4385,0.4677,138246000,{"time":1249,"open":1250,"high":1251,"low":1252,"close":1253,"volume":1254},"2010-10-04",0.465,0.4809,0.433,0.4755,121932000,{"time":1256,"open":1253,"high":1257,"low":1258,"close":1259,"volume":1260},"2010-10-11",0.5081,0.4695,0.5038,107796000,{"time":1262,"open":1263,"high":1127,"low":1264,"close":1265,"volume":1266},"2010-10-18",0.5012,0.456,0.5003,135396000,{"time":1268,"open":1257,"high":1269,"low":1270,"close":1271,"volume":1272},"2010-10-25",0.5733,0.4931,0.5689,67758000,{"time":1274,"open":1275,"high":1276,"low":1277,"close":1278,"volume":1279},"2010-11-01",0.573,0.6703,0.5496,0.6609,86238000,{"time":1281,"open":1282,"high":1283,"low":1284,"close":1285,"volume":1286},"2010-11-08",0.6573,0.6747,0.5655,0.6136,87078000,{"time":1288,"open":1289,"high":1290,"low":1291,"close":1292,"volume":1293},"2010-11-15",0.6273,0.6388,0.5654,0.6343,58494000,{"time":1295,"open":1296,"high":1297,"low":1298,"close":1299,"volume":1300},"2010-11-22",0.6361,0.6951,0.6305,0.6799,84726000,{"time":1302,"open":1303,"high":1304,"low":1305,"close":1306,"volume":1307},"2010-11-29",0.6685,0.7673,0.6437,0.7635,67668000,{"time":1309,"open":1310,"high":1311,"low":1312,"close":1313,"volume":1314},"2010-12-06",0.766,0.7974,0.7401,0.7865,57102000,{"time":1316,"open":1317,"high":1317,"low":1318,"close":1319,"volume":1320},"2010-12-13",0.8024,0.7209,0.7568,45162000,{"time":1322,"open":1323,"high":1324,"low":1325,"close":1326,"volume":1327},"2010-12-20",0.7535,0.7714,0.7384,0.7583,46470000,{"time":1329,"open":1330,"high":1331,"low":1332,"close":1333,"volume":1334},"2010-12-27",0.7442,0.7657,0.7303,0.7582,26664000,{"time":1336,"open":1337,"high":1338,"low":1323,"close":1339,"volume":1340},"2011-01-03",0.773,0.8457,0.8343,57972000,{"time":1342,"open":1343,"high":1344,"low":1345,"close":1344,"volume":1346},"2011-01-10",0.8296,0.9937,0.819,56088000,{"time":1348,"open":1349,"high":1344,"low":1350,"close":1351,"volume":1352},"2011-01-17",0.9828,0.8467,0.8652,59892000,{"time":1354,"open":1355,"high":1356,"low":1357,"close":1358,"volume":1359},"2011-01-24",0.8748,1.0046,0.8736,0.9053,98430000,{"time":1361,"open":1362,"high":1363,"low":1364,"close":1365,"volume":1366},"2011-01-31",0.913,1.061,0.8796,1.0588,80208000,{"time":1368,"open":1369,"high":1370,"low":1371,"close":1372,"volume":1373},"2011-02-07",1.0701,1.0844,0.9816,1.058,62424000,{"time":1375,"open":1376,"high":1377,"low":1378,"close":1379,"volume":1380},"2011-02-14",1.0704,1.1429,1.0372,1.1191,68640000,{"time":1382,"open":1383,"high":1384,"low":1385,"close":1386,"volume":1387},"2011-02-21",1.0613,1.0686,0.8933,1.053,155994000,{"time":1389,"open":1390,"high":1390,"low":1391,"close":1392,"volume":1393},"2011-02-28",1.0753,0.958,1.0258,193002000,{"time":1395,"open":1396,"high":1397,"low":1398,"close":1399,"volume":1400},"2011-03-07",1.0275,1.0412,0.7797,0.8176,242454000,{"time":1402,"open":1403,"high":1404,"low":1405,"close":1406,"volume":1407},"2011-03-14",0.814,0.846,0.7119,0.7685,182382000,{"time":1409,"open":1410,"high":1411,"low":1412,"close":1413,"volume":1414},"2011-03-21",0.7959,0.8919,0.7644,0.8631,165120000,{"time":1416,"open":1417,"high":1418,"low":1419,"close":1420,"volume":1421},"2011-03-28",0.8766,0.9174,0.8314,0.8407,137496000,{"time":1423,"open":1424,"high":1425,"low":1426,"close":1364,"volume":1427},"2011-04-04",0.8452,0.9251,0.8037,141858000,{"time":1429,"open":1430,"high":1430,"low":1431,"close":1432,"volume":1433},"2011-04-11",0.886,0.7762,0.8281,119190000,{"time":1435,"open":1436,"high":1437,"low":1438,"close":1439,"volume":1440},"2011-04-18",0.7983,0.9138,0.7641,0.8924,126786000,{"time":1442,"open":1443,"high":1444,"low":1445,"close":1446,"volume":1447},"2011-04-25",0.8898,0.9411,0.8837,0.9327,109464000,{"time":1449,"open":1450,"high":1450,"low":1451,"close":1452,"volume":1453},"2011-05-02",0.9418,0.8401,0.8963,157074000,{"time":1455,"open":1452,"high":1456,"low":1457,"close":1458,"volume":1459},"2011-05-09",0.9239,0.8624,0.8801,97998000,{"time":1461,"open":1462,"high":1463,"low":1464,"close":1465,"volume":1466},"2011-05-16",0.8777,0.8994,0.7888,0.829,108918000,{"time":1468,"open":1469,"high":1470,"low":1471,"close":1472,"volume":1473},"2011-05-23",0.8009,0.8382,0.7462,0.831,100482000,{"time":1475,"open":1476,"high":1477,"low":1478,"close":1479,"volume":1480},"2011-05-30",0.8569,0.8683,0.7445,0.7478,88038000,{"time":1482,"open":1483,"high":1484,"low":1485,"close":1486,"volume":1487},"2011-06-06",0.7441,0.763,0.6502,0.6644,118068000,{"time":1489,"open":1490,"high":1491,"low":1492,"close":1493,"volume":1494},"2011-06-13",0.6647,0.6934,0.5862,0.5924,89298000,{"time":1496,"open":1497,"high":1498,"low":1499,"close":1500,"volume":1501},"2011-06-20",0.5888,0.6593,0.5859,0.6109,132960000,{"time":1503,"open":1500,"high":1504,"low":1505,"close":1506,"volume":1507},"2011-06-27",0.7431,0.593,0.74,112518000,{"time":1509,"open":1510,"high":1319,"low":1511,"close":1512,"volume":1513},"2011-07-04",0.736,0.6857,0.7113,61668000,{"time":1515,"open":1516,"high":1517,"low":1518,"close":1493,"volume":1519},"2011-07-11",0.6973,0.7161,0.571,161628000,{"time":1521,"open":1522,"high":1523,"low":1524,"close":1525,"volume":1526},"2011-07-18",0.585,0.681,0.5543,0.6746,151206000,{"time":1528,"open":1529,"high":1530,"low":1121,"close":1531,"volume":1532},"2011-07-25",0.6546,0.6878,0.5737,159900000,{"time":333,"open":1534,"high":1535,"low":1536,"close":1537,"volume":1538},0.5977,0.6063,0.381,0.4171,265296000,{"time":352,"open":1540,"high":1541,"low":1542,"close":1543,"volume":1544},0.3714,0.4548,0.3367,0.4268,184608000,{"time":372,"open":1546,"high":1547,"low":1548,"close":1549,"volume":1550},0.4345,0.4529,0.323,0.3249,131004000,{"time":391,"open":1552,"high":1553,"low":1554,"close":1555,"volume":1556},0.3522,0.3952,0.3273,0.382,197670000,{"time":412,"open":1558,"high":1559,"low":1560,"close":1561,"volume":1562},0.4011,0.4445,0.3607,0.3676,133362000,{"time":432,"open":1564,"high":1565,"low":1566,"close":1567,"volume":1568},0.3335,0.4313,0.3318,0.3876,144450000,{"time":1570,"open":1571,"high":1572,"low":1571,"close":1573,"volume":1574},"2011-09-12",0.3775,0.5217,0.5058,287784000,{"time":1576,"open":1577,"high":1578,"low":1579,"close":1580,"volume":1581},"2011-09-19",0.4826,0.5009,0.3761,0.4206,359370000,{"time":1583,"open":1584,"high":1585,"low":1586,"close":1587,"volume":1588},"2011-09-26",0.4357,0.4698,0.3488,0.349,362094000,{"time":1590,"open":1591,"high":1592,"low":1593,"close":1594,"volume":1595},"2011-10-03",0.342,0.4154,0.2967,0.4016,353748000,{"time":1597,"open":1598,"high":1599,"low":1598,"close":1600,"volume":1601},"2011-10-10",0.4189,0.489,0.4865,195348000,{"time":1603,"open":1604,"high":1605,"low":1606,"close":1607,"volume":1608},"2011-10-17",0.475,0.4793,0.3971,0.4486,215706000,{"time":1610,"open":1611,"high":1612,"low":1613,"close":1614,"volume":1615},"2011-10-24",0.4588,0.5446,0.4456,0.5398,264768000,{"time":1617,"open":1618,"high":1618,"low":1619,"close":1620,"volume":1621},"2011-10-31",0.5234,0.4415,0.5163,171372000,{"time":1623,"open":1624,"high":1625,"low":1626,"close":1627,"volume":1628},"2011-11-07",0.5088,0.5301,0.4429,0.5106,184704000,{"time":1630,"open":1631,"high":1632,"low":1633,"close":1634,"volume":1635},"2011-11-14",0.5032,0.5285,0.4272,0.4341,217260000,{"time":1637,"open":1638,"high":1639,"low":1640,"close":1640,"volume":1641},"2011-11-21",0.4157,0.4178,0.3425,122082000,{"time":1643,"open":1555,"high":1644,"low":1645,"close":1646,"volume":1647},"2011-11-28",0.4606,0.3661,0.4366,151170000,{"time":1649,"open":1650,"high":1651,"low":1594,"close":1652,"volume":1653},"2011-12-05",0.4577,0.467,0.4391,128418000,{"time":1655,"open":1656,"high":1657,"low":1658,"close":1659,"volume":1660},"2011-12-12",0.4121,0.4174,0.3508,0.3643,139926000,{"time":1662,"open":1663,"high":1664,"low":1665,"close":1666,"volume":1667},"2011-12-19",0.3681,0.4093,0.3321,0.4084,141330000,{"time":1669,"open":1670,"high":1671,"low":1672,"close":1673,"volume":1674},"2011-12-26",0.4027,0.4165,0.386,0.3937,72762000,{"time":1676,"open":1677,"high":1678,"low":1679,"close":1680,"volume":1681},"2012-01-02",0.4186,0.4307,0.3925,0.4292,84786000,{"time":1683,"open":1684,"high":1685,"low":1686,"close":1687,"volume":1688},"2012-01-09",0.4365,0.4902,0.4338,0.4568,109920000,{"time":1690,"open":1604,"high":1691,"low":1644,"close":1692,"volume":1693},"2012-01-16",0.5745,0.5716,126312000,{"time":1695,"open":1696,"high":1697,"low":1698,"close":1699,"volume":1700},"2012-01-23",0.5751,0.5954,0.5507,0.5684,96762000,{"time":1702,"open":1703,"high":1704,"low":1705,"close":1706,"volume":1707},"2012-01-30",0.5554,0.6326,0.5308,0.6238,121464000,{"time":1709,"open":1710,"high":1711,"low":1712,"close":1713,"volume":1714},"2012-02-06",0.6179,0.6405,0.5854,0.5938,112206000,{"time":1716,"open":1717,"high":1718,"low":1719,"close":1720,"volume":1721},"2012-02-13",0.612,0.6788,0.5772,0.647,122166000,{"time":1723,"open":1724,"high":1725,"low":1726,"close":1727,"volume":1728},"2012-02-20",0.6518,0.6521,0.5884,0.6107,54732000,{"time":1730,"open":1731,"high":1732,"low":1733,"close":1734,"volume":1735},"2012-02-27",0.5988,0.6503,0.5868,0.5944,86754000,{"time":1737,"open":1168,"high":1738,"low":1196,"close":1739,"volume":1740},"2012-03-05",0.603,0.6015,140088000,{"time":1742,"open":1743,"high":1744,"low":1745,"close":1746,"volume":1747},"2012-03-12",0.6021,0.6603,0.5783,0.6537,129720000,{"time":1749,"open":1750,"high":1751,"low":1752,"close":1753,"volume":1754},"2012-03-19",0.6506,0.6775,0.6314,0.6564,74712000,{"time":1756,"open":1757,"high":1758,"low":1759,"close":1760,"volume":1761},"2012-03-26",0.6732,0.6984,0.6332,0.6676,82596000,{"time":1763,"open":1764,"high":1765,"low":1057,"close":1766,"volume":1767},"2012-04-02",0.6628,0.6737,0.5985,97884000,{"time":1769,"open":1770,"high":1771,"low":1772,"close":1773,"volume":1774},"2012-04-09",0.5712,0.6074,0.5382,0.568,99156000,{"time":1776,"open":1119,"high":1777,"low":1778,"close":1779,"volume":1780},"2012-04-16",0.6029,0.5207,0.5225,130254000,{"time":1782,"open":1195,"high":1783,"low":1784,"close":1785,"volume":1786},"2012-04-23",0.5651,0.4856,0.5598,134952000,{"time":1788,"open":1789,"high":1790,"low":1791,"close":1792,"volume":1793},"2012-04-30",0.5584,0.5709,0.4891,0.4906,108210000,{"time":1795,"open":1796,"high":1797,"low":1798,"close":1799,"volume":1800},"2012-05-07",0.4833,0.4982,0.4444,0.4789,133032000,{"time":1802,"open":1803,"high":1804,"low":1805,"close":1806,"volume":1807},"2012-05-14",0.4645,0.4761,0.3738,0.3763,146166000,{"time":1809,"open":1810,"high":1811,"low":1812,"close":1813,"volume":1814},"2012-05-21",0.3779,0.4065,0.3731,0.3998,150258000,{"time":1816,"open":1817,"high":1818,"low":1819,"close":1225,"volume":1820},"2012-05-28",0.4119,0.4289,0.3412,107028000,{"time":452,"open":1822,"high":1823,"low":1824,"close":1825,"volume":1826},0.3429,0.4148,0.3279,0.3967,160974000,{"time":1828,"open":1829,"high":1823,"low":1830,"close":1831,"volume":1832},"2012-06-11",0.413,0.3707,0.4021,124962000,{"time":1834,"open":1835,"high":1836,"low":1837,"close":1838,"volume":1839},"2012-06-18",0.3946,0.4533,0.3913,0.4086,164466000,{"time":1841,"open":1842,"high":1843,"low":1560,"close":1844,"volume":1845},"2012-06-25",0.3983,0.4284,0.4277,169152000,{"time":1847,"open":1848,"high":1849,"low":1850,"close":1594,"volume":1851},"2012-07-02",0.436,0.4454,0.3905,83418000,{"time":1853,"open":1606,"high":1854,"low":1855,"close":1591,"volume":1856},"2012-07-09",0.403,0.3241,187704000,{"time":1858,"open":1859,"high":1860,"low":1861,"close":1862,"volume":1863},"2012-07-16",0.3373,0.3902,0.3097,0.3629,244800000,{"time":1865,"open":1866,"high":1867,"low":1868,"close":1869,"volume":1870},"2012-07-23",0.3397,0.4239,0.327,0.4204,196974000,{"time":1872,"open":1873,"high":1874,"low":1875,"close":1876,"volume":1877},"2012-07-30",0.4209,0.4474,0.401,0.4398,152934000,{"time":1879,"open":1880,"high":1881,"low":1882,"close":1883,"volume":1884},"2012-08-06",0.4482,0.4978,0.4442,0.4961,90684000,{"time":1886,"open":1883,"high":1887,"low":1888,"close":1883,"volume":1889},"2012-08-13",0.5066,0.4621,82614000,{"time":1891,"open":1892,"high":1893,"low":1894,"close":1895,"volume":1896},"2012-08-20",0.4924,0.5034,0.455,0.472,115122000,{"time":1898,"open":1899,"high":1900,"low":1901,"close":1902,"volume":1903},"2012-08-27",0.4768,0.4773,0.4416,0.4617,59550000,{"time":1905,"open":1906,"high":1685,"low":1546,"close":1799,"volume":1907},"2012-09-03",0.4604,95592000,{"time":1909,"open":1910,"high":1188,"low":1160,"close":1911,"volume":1912},"2012-09-10",0.4714,0.4958,105732000,{"time":1914,"open":1127,"high":1127,"low":1915,"close":1916,"volume":1917},"2012-09-17",0.4459,0.4547,63168000,{"time":1919,"open":1626,"high":1920,"low":1571,"close":1921,"volume":1922},"2012-09-24",0.4453,0.4089,120846000,{"time":1924,"open":1925,"high":1926,"low":1927,"close":1928,"volume":1929},"2012-10-01",0.4159,0.4335,0.4007,0.4136,74928000,{"time":1931,"open":1811,"high":1932,"low":1933,"close":1934,"volume":1935},"2012-10-08",0.4075,0.361,0.3613,118740000,{"time":1937,"open":1938,"high":1939,"low":1940,"close":1941,"volume":1942},"2012-10-15",0.3664,0.406,0.3546,0.3552,142422000,{"time":1944,"open":1945,"high":1946,"low":1866,"close":1945,"volume":1947},"2012-10-22",0.3602,0.3694,159336000,{"time":1949,"open":1950,"high":1951,"low":1952,"close":1953,"volume":1954},"2012-10-29",0.364,0.4005,0.3564,0.3743,107400000,{"time":1956,"open":1805,"high":1829,"low":1957,"close":1958,"volume":1959},"2012-11-05",0.362,0.3666,176994000,{"time":1961,"open":1962,"high":1963,"low":1964,"close":1824,"volume":1965},"2012-11-12",0.3752,0.376,0.3105,175080000,{"time":1967,"open":1968,"high":1969,"low":1970,"close":1971,"volume":1972},"2012-11-19",0.3421,0.3688,0.3331,0.3637,125778000,{"time":1974,"open":1975,"high":1976,"low":1977,"close":1978,"volume":1979},"2012-11-26",0.3631,0.3881,0.35,0.3798,131238000,{"time":1981,"open":1982,"high":1842,"low":1983,"close":1984,"volume":1985},"2012-12-03",0.3869,0.369,0.3948,78732000,{"time":1987,"open":1988,"high":1989,"low":1988,"close":1875,"volume":1990},"2012-12-10",0.3931,0.4347,122532000,{"time":1992,"open":1993,"high":1994,"low":1837,"close":1928,"volume":1995},"2012-12-17",0.4028,0.4394,110490000,{"time":1997,"open":1869,"high":1998,"low":1999,"close":2000,"volume":2001},"2012-12-24",0.4291,0.3807,0.3875,56916000,{"time":2003,"open":2004,"high":1888,"low":2005,"close":2006,"volume":2007},"2012-12-31",0.3911,0.3845,0.45,127488000,{"time":2009,"open":2010,"high":2011,"low":1680,"close":2012,"volume":2013},"2013-01-07",0.4471,0.4702,0.4694,93486000,{"time":2015,"open":2016,"high":2017,"low":2018,"close":2019,"volume":2020},"2013-01-14",0.4557,0.5043,0.452,0.4953,99996000,{"time":2022,"open":2023,"high":2024,"low":2025,"close":2026,"volume":2027},"2013-01-21",0.4952,0.5193,0.4818,0.5119,67518000,{"time":2029,"open":2030,"high":2031,"low":2032,"close":2033,"volume":2034},"2013-01-28",0.5172,0.5328,0.4997,0.5307,77376000,{"time":2036,"open":2037,"high":2038,"low":2039,"close":2040,"volume":2041},"2013-02-04",0.5187,0.5492,0.5064,0.548,72942000,{"time":2043,"open":2044,"high":2045,"low":2046,"close":2047,"volume":2048},"2013-02-11",0.5489,0.5795,0.5408,0.5631,53100000,{"time":2050,"open":2051,"high":2052,"low":2053,"close":2054,"volume":2055},"2013-02-18",0.5652,0.5869,0.504,0.5467,97728000,{"time":2057,"open":2058,"high":2059,"low":2060,"close":2061,"volume":2062},"2013-02-25",0.5596,0.5665,0.514,0.5461,97038000,{"time":2064,"open":2044,"high":2065,"low":2066,"close":1492,"volume":2067},"2013-03-04",0.5991,0.531,102684000,{"time":2069,"open":2070,"high":2071,"low":2072,"close":2073,"volume":2074},"2013-03-11",0.5831,0.62,0.5725,0.5816,65292000,{"time":2076,"open":2077,"high":2078,"low":2079,"close":2080,"volume":2081},"2013-03-18",0.5575,0.5763,0.5373,0.5633,96834000,{"time":2083,"open":1696,"high":2084,"low":2085,"close":1497,"volume":2086},"2013-03-25",0.5915,0.5514,44388000,{"time":2088,"open":2089,"high":1712,"low":1792,"close":2090,"volume":2091},"2013-04-01",0.5801,0.519,108474000,{"time":2093,"open":2094,"high":2095,"low":2096,"close":2097,"volume":2098},"2013-04-08",0.5134,0.5933,0.5069,0.5739,88194000,{"time":2100,"open":1050,"high":2101,"low":2102,"close":2103,"volume":2104},"2013-04-15",0.5692,0.4847,0.5073,106686000,{"time":2106,"open":2107,"high":2108,"low":2109,"close":1057,"volume":2110},"2013-04-22",0.5111,0.6042,0.4911,97434000,{"time":2112,"open":2078,"high":1725,"low":2078,"close":2113,"volume":2114},"2013-04-29",0.64,63528000,{"time":2116,"open":2117,"high":2118,"low":2119,"close":2120,"volume":2121},"2013-05-06",0.6525,0.7074,0.6414,0.7072,65388000,{"time":2123,"open":2124,"high":2125,"low":2126,"close":2127,"volume":2128},"2013-05-13",0.709,0.7287,0.6829,0.7277,52056000,{"time":2130,"open":2131,"high":2132,"low":2133,"close":2134,"volume":2135},"2013-05-20",0.7318,0.7451,0.6499,0.6881,76776000,{"time":2137,"open":2138,"high":2139,"low":2140,"close":2141,"volume":2142},"2013-05-27",0.7245,0.7562,0.6869,0.7262,37572000,{"time":2144,"open":2145,"high":2146,"low":2147,"close":2148,"volume":2149},"2013-06-03",0.7233,0.7606,0.6793,0.7313,76002000,{"time":2151,"open":2152,"high":2153,"low":2154,"close":2155,"volume":2156},"2013-06-10",0.743,0.7471,0.6629,0.7027,67806000,{"time":2158,"open":2159,"high":2160,"low":1529,"close":2147,"volume":2161},"2013-06-17",0.7215,0.7789,82434000,{"time":2163,"open":2164,"high":2165,"low":2166,"close":2167,"volume":2168},"2013-06-24",0.6529,0.721,0.6218,0.7116,70710000,{"time":2170,"open":2171,"high":2172,"low":2173,"close":2174,"volume":2175},"2013-07-01",0.7169,0.7504,0.687,0.7474,39246000,{"time":2177,"open":1310,"high":2178,"low":2179,"close":2180,"volume":2181},"2013-07-08",0.8143,0.6957,0.8109,76440000,{"time":2183,"open":2184,"high":2185,"low":1324,"close":2186,"volume":2187},"2013-07-15",0.8175,0.8293,0.7944,58914000,{"time":2189,"open":2190,"high":2191,"low":2192,"close":2193,"volume":2194},"2013-07-22",0.8,0.8131,0.7181,0.7301,60462000,{"time":2196,"open":2197,"high":2198,"low":2199,"close":2200,"volume":2201},"2013-07-29",0.7292,0.795,0.7121,0.7785,39084000,{"time":2203,"open":2204,"high":2205,"low":2206,"close":2207,"volume":2208},"2013-08-05",0.7695,0.7783,0.7213,0.7268,22938000,{"time":2210,"open":2211,"high":2212,"low":2213,"close":2214,"volume":2215},"2013-08-12",0.716,0.7624,0.6717,0.6825,42798000,{"time":2217,"open":1757,"high":2218,"low":2219,"close":2220,"volume":2221},"2013-08-19",0.6993,0.6597,0.6901,39264000,{"time":2223,"open":2224,"high":2225,"low":1752,"close":2226,"volume":2227},"2013-08-26",0.6872,0.699,0.6616,40302000,{"time":2229,"open":2230,"high":2231,"low":2232,"close":2233,"volume":2234},"2013-09-02",0.692,0.7557,0.6681,0.7378,40344000,{"time":2236,"open":2237,"high":2238,"low":2239,"close":2240,"volume":2241},"2013-09-09",0.7409,0.8114,0.7392,0.7996,26736000,{"time":2243,"open":2244,"high":2245,"low":2246,"close":2247,"volume":2248},"2013-09-16",0.8282,0.8607,0.8065,0.8244,28404000,{"time":2250,"open":2251,"high":2252,"low":1426,"close":2253,"volume":2254},"2013-09-23",0.8273,0.8464,0.812,33264000,{"time":2256,"open":2257,"high":2258,"low":2259,"close":2260,"volume":2261},"2013-09-30",0.7896,0.8516,0.7767,0.8449,26190000,{"time":2263,"open":2264,"high":2265,"low":2266,"close":2267,"volume":2268},"2013-10-07",0.8252,0.8493,0.7569,0.8435,35286000,{"time":2270,"open":2271,"high":1443,"low":1345,"close":1430,"volume":2272},"2013-10-14",0.8203,27534000,{"time":2274,"open":1385,"high":2275,"low":2276,"close":2277,"volume":2278},"2013-10-21",0.9019,0.7905,0.8313,37008000,{"time":2280,"open":2281,"high":2282,"low":2283,"close":2284,"volume":2285},"2013-10-28",0.8311,0.9033,0.8256,0.8778,25260000,{"time":2287,"open":2288,"high":2288,"low":1345,"close":2289,"volume":2290},"2013-11-04",0.8889,0.8549,20934000,{"time":2292,"open":1350,"high":2293,"low":2294,"close":2295,"volume":2296},"2013-11-11",0.9009,0.839,0.8974,16014000,{"time":2298,"open":2293,"high":2299,"low":2300,"close":2301,"volume":2302},"2013-11-18",0.9015,0.8237,0.8758,25710000,{"time":2304,"open":2305,"high":2306,"low":2307,"close":2308,"volume":2309},"2013-11-25",0.8806,0.9185,0.8566,0.9068,17226000,{"time":2311,"open":2312,"high":2313,"low":2314,"close":2315,"volume":2316},"2013-12-02",0.9148,0.9465,0.8812,0.9368,21486000,{"time":2318,"open":2319,"high":2320,"low":2321,"close":2322,"volume":2323},"2013-12-09",0.9521,0.9546,0.8751,0.8809,17352000,{"time":2325,"open":2326,"high":2327,"low":2326,"close":2328,"volume":2329},"2013-12-16",0.9,0.9784,0.9705,26052000,{"time":2331,"open":2332,"high":2333,"low":2334,"close":2335,"volume":2336},"2013-12-23",0.9882,1.0251,0.9803,1.013,13422000,{"time":2338,"open":2339,"high":2340,"low":2341,"close":2342,"volume":2343},"2013-12-30",1.0081,1.0477,0.9814,0.9961,18960000,{"time":2345,"open":2346,"high":2347,"low":2348,"close":2349,"volume":2350},"2014-01-06",1.0014,1.0547,0.9729,1.0345,15918000,{"time":2352,"open":2353,"high":2354,"low":2355,"close":2356,"volume":2357},"2014-01-13",1.0292,1.1023,0.9896,1.0565,29904000,{"time":2359,"open":1369,"high":2360,"low":2361,"close":2362,"volume":2363},"2014-01-20",1.1147,0.9992,1.0007,24216000,{"time":2365,"open":2366,"high":2367,"low":2368,"close":2369,"volume":2370},"2014-01-27",1.0131,1.0263,0.9621,1.0019,27720000,{"time":2372,"open":2373,"high":2374,"low":2375,"close":2376,"volume":2377},"2014-02-03",0.9996,1.0395,0.9121,1.0366,33288000,{"time":2379,"open":2380,"high":2381,"low":2382,"close":2383,"volume":2384},"2014-02-10",1.0304,1.1875,1.0299,1.1831,33276000,{"time":2386,"open":2387,"high":2388,"low":2389,"close":2390,"volume":2391},"2014-02-17",1.199,1.23,1.1678,1.1995,20250000,{"time":2393,"open":2394,"high":2395,"low":2396,"close":2397,"volume":2398},"2014-02-24",1.2171,1.2447,1.1755,1.2133,23946000,{"time":2400,"open":2401,"high":2402,"low":2403,"close":2404,"volume":2405},"2014-03-03",1.177,1.3075,1.1579,1.2859,25830000,{"time":2407,"open":2408,"high":2409,"low":2410,"close":2411,"volume":2412},"2014-03-10",1.2755,1.3087,1.2028,1.2053,16050000,{"time":2414,"open":2415,"high":2416,"low":2417,"close":2418,"volume":2419},"2014-03-17",1.2306,1.3897,1.2279,1.3358,32826000,{"time":2421,"open":2422,"high":2423,"low":2424,"close":2425,"volume":2426},"2014-03-24",1.3556,1.3953,1.2643,1.301,34764000,{"time":2428,"open":2429,"high":2430,"low":2431,"close":2432,"volume":2433},"2014-03-31",1.3314,1.4667,1.3016,1.3069,47682000,{"time":2435,"open":2436,"high":2437,"low":2438,"close":2439,"volume":2440},"2014-04-07",1.2846,1.3668,1.1669,1.1764,43032000,{"time":2442,"open":2443,"high":2444,"low":2445,"close":2446,"volume":2447},"2014-04-14",1.2037,1.3082,1.1648,1.2923,28746000,{"time":2449,"open":2450,"high":2451,"low":2452,"close":2453,"volume":2454},"2014-04-21",1.2973,1.3944,1.2379,1.2464,34560000,{"time":2456,"open":2457,"high":2458,"low":2396,"close":2459,"volume":2460},"2014-04-28",1.255,1.3061,1.2661,24840000,{"time":2462,"open":2463,"high":2464,"low":2465,"close":2466,"volume":2467},"2014-05-05",1.2524,1.3383,1.2274,1.2747,18774000,{"time":2469,"open":2470,"high":2471,"low":2472,"close":2473,"volume":2474},"2014-05-12",1.2825,1.3553,1.2062,1.2721,30084000,{"time":2476,"open":2477,"high":2478,"low":2477,"close":2479,"volume":2480},"2014-05-19",1.2674,1.3706,1.3681,24870000,{"time":2482,"open":2483,"high":2484,"low":2485,"close":2486,"volume":2487},"2014-05-26",1.4065,1.4505,1.385,1.4397,16650000,{"time":2489,"open":2490,"high":2491,"low":2492,"close":2493,"volume":2494},"2014-06-02",1.4648,1.5793,1.4264,1.5689,27126000,{"time":2496,"open":2497,"high":2498,"low":2499,"close":2500,"volume":2501},"2014-06-09",1.577,1.6645,1.5598,1.6478,28986000,{"time":2503,"open":2504,"high":2505,"low":2506,"close":2507,"volume":2508},"2014-06-16",1.6527,1.7229,1.6401,1.7153,35106000,{"time":2510,"open":2511,"high":2512,"low":2513,"close":2514,"volume":2515},"2014-06-23",1.7223,1.7327,1.6166,1.663,30246000,{"time":2517,"open":2498,"high":2518,"low":2498,"close":2519,"volume":2520},"2014-06-30",1.8424,1.8354,24246000,{"time":2522,"open":2519,"high":2523,"low":2524,"close":2525,"volume":2526},"2014-07-07",1.8406,1.7035,1.7782,35844000,{"time":2528,"open":2529,"high":2530,"low":2531,"close":2532,"volume":2533},"2014-07-14",1.8113,1.8526,1.6973,1.7738,37674000,{"time":2535,"open":2536,"high":2537,"low":2538,"close":2539,"volume":2540},"2014-07-21",1.7737,1.8337,1.5391,1.5542,40410000,{"time":2542,"open":2543,"high":2544,"low":2545,"close":2546,"volume":2547},"2014-07-28",1.5591,1.6,1.4651,1.5021,38868000,{"time":2549,"open":2550,"high":2551,"low":2552,"close":2553,"volume":2554},"2014-08-04",1.5146,1.5348,1.418,1.4783,33096000,{"time":2556,"open":2557,"high":2558,"low":2559,"close":2560,"volume":2561},"2014-08-11",1.4998,1.6358,1.4779,1.6164,31284000,{"time":2563,"open":2564,"high":2565,"low":2566,"close":2567,"volume":2568},"2014-08-18",1.6366,1.7606,1.6037,1.7405,26202000,{"time":2570,"open":2571,"high":2572,"low":2573,"close":2574,"volume":2575},"2014-08-25",1.7749,1.8033,1.6965,1.7869,22332000,{"time":2577,"open":2578,"high":2579,"low":2580,"close":2579,"volume":2581},"2014-09-01",1.7986,1.8369,1.7397,23346000,{"time":2583,"open":2579,"high":2584,"low":2585,"close":2586,"volume":2587},"2014-09-08",1.8789,1.7289,1.7411,27396000,{"time":2589,"open":2590,"high":2591,"low":2592,"close":2593,"volume":2594},"2014-09-15",1.7487,1.9047,1.6671,1.8166,35424000,{"time":2596,"open":2597,"high":2598,"low":2599,"close":2565,"volume":2600},"2014-09-22",1.8002,1.8078,1.6845,32544000,{"time":2602,"open":2603,"high":2604,"low":2605,"close":2606,"volume":2607},"2014-09-29",1.706,1.7849,1.4849,1.5955,50694000,{"time":2609,"open":2610,"high":2611,"low":2612,"close":2613,"volume":2614},"2014-10-06",1.6147,1.6157,1.1044,1.1423,95286000,{"time":2616,"open":2617,"high":2470,"low":2618,"close":2619,"volume":2620},"2014-10-13",1.1467,1.0416,1.2224,165726000,{"time":2622,"open":2623,"high":2624,"low":2625,"close":2545,"volume":2626},"2014-10-20",1.2157,1.4713,1.1986,104844000,{"time":2628,"open":2629,"high":2630,"low":2631,"close":2632,"volume":2633},"2014-10-27",1.4409,1.696,1.4221,1.6759,115650000,{"time":2635,"open":2636,"high":2637,"low":2638,"close":2639,"volume":2640},"2014-11-03",1.7045,1.7464,1.6072,1.6483,61128000,{"time":2642,"open":2643,"high":2644,"low":2645,"close":2646,"volume":2647},"2014-11-10",1.6633,1.7208,1.6332,1.7118,29718000,{"time":2649,"open":2650,"high":2651,"low":2652,"close":2653,"volume":2654},"2014-11-17",1.691,1.8745,1.6464,1.8559,50586000,{"time":2656,"open":2657,"high":2658,"low":2659,"close":2660,"volume":2661},"2014-11-24",1.8691,2.0722,1.8579,2.0474,31458000,{"time":2663,"open":2664,"high":2665,"low":2666,"close":2665,"volume":2667},"2014-12-01",2.0314,2.214,1.9358,50520000,{"time":2669,"open":2670,"high":2671,"low":2672,"close":2673,"volume":2674},"2014-12-08",2.2102,2.2246,1.9173,1.9228,59190000,{"time":2676,"open":2677,"high":2678,"low":2679,"close":2680,"volume":2681},"2014-12-15",1.9572,2.0898,1.7957,2.0465,85950000,{"time":2683,"open":2684,"high":2685,"low":2686,"close":2687,"volume":2688},"2014-12-22",2.0753,2.1883,2.067,2.1411,33474000,{"time":2690,"open":2691,"high":2692,"low":2693,"close":2694,"volume":2695},"2014-12-29",2.1291,2.1361,1.9859,2.0449,35646000,{"time":2697,"open":2698,"high":2699,"low":2700,"close":2701,"volume":2702},"2015-01-05",1.9888,2.0583,1.781,2.024,59562000,{"time":2704,"open":2705,"high":2706,"low":2707,"close":2708,"volume":2709},"2015-01-12",1.9962,2.0143,1.732,1.8323,48384000,{"time":2711,"open":2712,"high":2713,"low":2714,"close":2715,"volume":2716},"2015-01-19",1.8473,2.002,1.8174,1.9715,41010000,{"time":2718,"open":2719,"high":2720,"low":2721,"close":2722,"volume":2723},"2015-01-26",1.9694,2.0003,1.7366,1.7408,60984000,{"time":2725,"open":2726,"high":2727,"low":2728,"close":2729,"volume":2730},"2015-02-02",1.7581,1.9824,1.6435,1.8958,51852000,{"time":2732,"open":2733,"high":2734,"low":2735,"close":2736,"volume":2737},"2015-02-09",1.8635,2.2013,1.82,2.1839,43806000,{"time":2739,"open":2740,"high":2741,"low":2742,"close":2743,"volume":2744},"2015-02-16",2.1846,2.2459,2.1597,2.2433,22830000,{"time":2746,"open":2747,"high":2748,"low":2749,"close":2750,"volume":2751},"2015-02-23",2.2415,2.3167,2.1555,2.2785,29478000,{"time":2753,"open":2754,"high":2755,"low":2756,"close":2757,"volume":2758},"2015-03-02",2.3284,2.469,2.2321,2.2535,41304000,{"time":2760,"open":2761,"high":2762,"low":2763,"close":2764,"volume":2765},"2015-03-09",2.2477,2.2878,2.0885,2.2048,31782000,{"time":2767,"open":2768,"high":2769,"low":2770,"close":2771,"volume":2772},"2015-03-16",2.2206,2.4396,2.1644,2.4209,31944000,{"time":2774,"open":2775,"high":2776,"low":2777,"close":2778,"volume":2779},"2015-03-23",2.4208,2.428,1.7677,2.053,74370000,{"time":2781,"open":2782,"high":2783,"low":2784,"close":2785,"volume":2786},"2015-03-30",2.093,2.1497,1.9717,2.0041,46758000,{"time":2788,"open":2789,"high":2790,"low":2791,"close":2790,"volume":2792},"2015-04-06",1.9441,2.1793,1.919,29856000,{"time":2794,"open":2790,"high":2665,"low":2795,"close":2796,"volume":2797},"2015-04-13",2.0278,2.0598,37548000,{"time":2799,"open":2800,"high":2801,"low":2802,"close":2803,"volume":2804},"2015-04-20",2.0926,2.2495,1.9969,2.0355,49776000,{"time":2806,"open":2807,"high":2808,"low":2809,"close":2810,"volume":2811},"2015-04-27",2.0407,2.1482,1.9347,2.1327,43812000,{"time":2813,"open":2814,"high":2815,"low":2816,"close":2817,"volume":2818},"2015-05-04",2.1414,2.1661,1.9335,2.1026,45714000,{"time":2820,"open":2821,"high":2822,"low":2823,"close":2824,"volume":2825},"2015-05-11",2.0974,2.1992,2.0188,2.174,33468000,{"time":2827,"open":2828,"high":2829,"low":2828,"close":2830,"volume":2831},"2015-05-18",2.1655,2.2962,2.2732,20971500,{"time":2833,"open":2834,"high":2835,"low":2685,"close":2836,"volume":2837},"2015-05-25",2.2507,2.5486,2.5122,29812500,{"time":2839,"open":2840,"high":2841,"low":2842,"close":2843,"volume":2844},"2015-06-01",2.5547,2.5759,2.2574,2.3272,30805500,{"time":2846,"open":2843,"high":2847,"low":2848,"close":2849,"volume":2850},"2015-06-08",2.3302,2.1233,2.2065,38119500,{"time":2852,"open":2853,"high":2854,"low":2855,"close":2856,"volume":2857},"2015-06-15",2.1628,2.3417,2.1021,2.2914,23448000,{"time":2859,"open":2860,"high":2861,"low":2862,"close":2863,"volume":2864},"2015-06-22",2.3326,2.3606,2.0275,2.0596,28383000,{"time":2866,"open":2784,"high":2867,"low":2868,"close":2869,"volume":2870},"2015-06-29",2.0178,1.8783,1.9438,37279500,{"time":2872,"open":2873,"high":2869,"low":2874,"close":2875,"volume":2876},"2015-07-06",1.9049,1.6253,1.7175,46179000,{"time":2878,"open":2879,"high":2880,"low":2511,"close":2881,"volume":2882},"2015-07-13",1.7684,1.8303,1.7788,36528000,{"time":2884,"open":2885,"high":2886,"low":2543,"close":2887,"volume":2888},"2015-07-20",1.7976,1.8109,1.587,41740500,{"time":2890,"open":2891,"high":2892,"low":2893,"close":2894,"volume":2895},"2015-07-27",1.5634,1.6896,1.4985,1.6143,41610000,{"time":2897,"open":2898,"high":2899,"low":2900,"close":2901,"volume":2902},"2015-08-03",1.6034,1.6362,1.4809,1.544,31998000,{"time":2904,"open":2905,"high":2906,"low":2907,"close":2893,"volume":2908},"2015-08-10",1.5773,1.6659,1.4548,37788000,{"time":471,"open":2910,"high":2911,"low":2912,"close":2913,"volume":2914},1.476,1.5434,1.1472,1.1624,47103000,{"time":57,"open":2916,"high":2917,"low":2918,"close":2919,"volume":2920},0.9294,1.3565,0.9136,1.3517,99439500,{"time":496,"open":2922,"high":2923,"low":2924,"close":2925,"volume":2926},1.3165,1.3777,1.1751,1.2419,44211000,{"time":2928,"open":2929,"high":2930,"low":2931,"close":2932,"volume":2933},"2015-09-07",1.3286,1.4748,1.2898,1.3486,43992000,{"time":2935,"open":2437,"high":2936,"low":2937,"close":2938,"volume":2939},"2015-09-14",1.4536,1.2965,1.3128,35713500,{"time":2941,"open":2942,"high":2943,"low":2944,"close":2945,"volume":2946},"2015-09-21",1.3347,1.3511,1.0884,1.2,49980000,{"time":2948,"open":2949,"high":2950,"low":2951,"close":2950,"volume":2952},"2015-09-28",1.1745,1.2861,1.0823,61723500,{"time":2954,"open":2955,"high":2956,"low":2957,"close":2958,"volume":2959},"2015-10-05",1.3213,1.4669,1.2983,1.4214,54445500,{"time":2961,"open":2958,"high":2962,"low":2963,"close":2964,"volume":2965},"2015-10-12",1.6004,1.3693,1.5761,33238500,{"time":2967,"open":2968,"high":2969,"low":2970,"close":2971,"volume":2972},"2015-10-19",1.5537,1.8188,1.5403,1.8048,37266000,{"time":2974,"open":2975,"high":2976,"low":2977,"close":2978,"volume":2979},"2015-10-26",1.7806,1.783,1.5804,1.635,33417000,{"time":2981,"open":2982,"high":2983,"low":2962,"close":2984,"volume":2985},"2015-11-02",1.6507,1.7381,1.7333,27043500,{"time":2987,"open":2988,"high":2988,"low":2989,"close":2990,"volume":2991},"2015-11-09",1.7205,1.4754,1.4942,32290500,{"time":2993,"open":2994,"high":2995,"low":2996,"close":2997,"volume":2998},"2015-11-16",1.4918,1.6811,1.4906,1.6556,26226000,{"time":3000,"open":3001,"high":3002,"low":3003,"close":3004,"volume":3005},"2015-11-23",1.6586,1.6962,1.5415,1.692,14134500,{"time":3007,"open":3008,"high":3009,"low":3010,"close":3011,"volume":3012},"2015-11-30",1.6981,1.8655,1.6884,1.8497,35233500,{"time":3014,"open":3015,"high":3015,"low":3016,"close":3017,"volume":3018},"2015-12-07",1.8394,1.604,1.6119,29763000,{"time":3020,"open":3021,"high":3022,"low":3023,"close":3024,"volume":3025},"2015-12-14",1.6095,1.7387,1.5324,1.5604,30096000,{"time":3027,"open":3028,"high":3029,"low":3030,"close":3031,"volume":3032},"2015-12-21",1.5998,1.7235,1.5877,1.7066,11104500,{"time":3034,"open":3035,"high":3036,"low":3037,"close":3037,"volume":3038},"2015-12-28",1.6865,1.7672,1.6241,15049500,{"time":3040,"open":3041,"high":3042,"low":3043,"close":3044,"volume":3045},"2016-01-04",1.5312,1.5883,1.1891,1.1927,40869000,{"time":3047,"open":2397,"high":3048,"low":3049,"close":3050,"volume":3051},"2016-01-11",1.2752,0.9834,1.0319,44757000,{"time":3053,"open":3054,"high":3055,"low":3056,"close":3057,"volume":3058},"2016-01-18",1.0859,1.1866,0.9682,1.1636,46003500,{"time":3060,"open":3061,"high":3062,"low":3063,"close":3064,"volume":3065},"2016-01-25",1.1509,1.2467,1.072,1.2443,43113000,{"time":3067,"open":3068,"high":3069,"low":3070,"close":3071,"volume":3072},"2016-02-01",1.2182,1.2819,1.0659,1.0817,57144000,{"time":3074,"open":3075,"high":3076,"low":3077,"close":3078,"volume":3079},"2016-02-08",1.0277,1.0356,0.8997,0.9974,62853000,{"time":3081,"open":3082,"high":3083,"low":3075,"close":3084,"volume":3085},"2016-02-15",1.0417,1.2109,1.1788,57931500,{"time":3087,"open":3088,"high":3089,"low":3090,"close":3091,"volume":3092},"2016-02-22",1.2212,1.3068,1.1132,1.2904,49131000,{"time":3094,"open":3095,"high":3096,"low":3097,"close":3098,"volume":3099},"2016-02-29",1.3104,1.4973,1.2837,1.4621,62848500,{"time":3101,"open":3102,"high":3103,"low":3104,"close":3105,"volume":3106},"2016-03-07",1.4281,1.5161,1.3723,1.5155,57898500,{"time":3108,"open":3109,"high":3110,"low":3111,"close":3112,"volume":3113},"2016-03-14",1.5051,1.6295,1.4524,1.6265,53259000,{"time":3115,"open":3116,"high":3117,"low":3118,"close":3119,"volume":3120},"2016-03-21",1.6077,1.6459,1.5094,1.561,30807000,{"time":3122,"open":3123,"high":3124,"low":3103,"close":3125,"volume":3126},"2016-03-28",1.5864,1.6956,1.6708,40044000,{"time":3128,"open":3125,"high":3129,"low":3130,"close":3131,"volume":3132},"2016-04-04",1.6726,1.5513,1.5907,29550000,{"time":3134,"open":3135,"high":3136,"low":3137,"close":3138,"volume":3139},"2016-04-11",1.6162,1.6938,1.5215,1.6059,31636500,{"time":3141,"open":2905,"high":3142,"low":3143,"close":3144,"volume":3145},"2016-04-18",1.6234,1.5294,1.5731,28654500,{"time":3147,"open":3148,"high":3149,"low":3150,"close":3151,"volume":3152},"2016-04-25",1.5555,1.6641,1.3705,1.4075,35053500,{"time":3154,"open":3155,"high":3156,"low":3157,"close":3158,"volume":3159},"2016-05-02",1.4129,1.4427,1.3001,1.3547,22557000,{"time":3161,"open":3162,"high":3163,"low":3164,"close":2929,"volume":3165},"2016-05-09",1.3602,1.4263,1.2801,30348000,{"time":3167,"open":3168,"high":3169,"low":3170,"close":3171,"volume":3172},"2016-05-16",1.3371,1.5355,1.3359,1.5318,38196000,{"time":3174,"open":3175,"high":3176,"low":3177,"close":3178,"volume":3179},"2016-05-23",1.5755,1.7654,1.5567,1.7569,35040000,{"time":3181,"open":3182,"high":3183,"low":3184,"close":3185,"volume":3186},"2016-05-30",1.7715,1.8692,1.7508,1.8321,18144000,{"time":3188,"open":3189,"high":3190,"low":3191,"close":3192,"volume":2405},"2016-06-06",1.8431,1.8831,1.7612,1.78,{"time":3194,"open":3195,"high":3196,"low":3197,"close":2603,"volume":3198},"2016-06-13",1.7478,1.8145,1.6605,25977000,{"time":3200,"open":3201,"high":3202,"low":3203,"close":3204,"volume":3205},"2016-06-20",1.7885,1.9134,1.5749,1.5895,29181000,{"time":3207,"open":3208,"high":3209,"low":3210,"close":2899,"volume":3211},"2016-06-27",1.5331,1.6908,1.3711,45837000,{"time":3213,"open":3214,"high":3215,"low":2930,"close":3216,"volume":3217},"2016-07-04",1.6022,1.7551,1.7533,26580000,{"time":3219,"open":3220,"high":3221,"low":3222,"close":3223,"volume":3224},"2016-07-11",1.7909,1.9474,1.7879,1.9268,31756500,{"time":3226,"open":3227,"high":3228,"low":3229,"close":3230,"volume":3231},"2016-07-18",1.985,2.1027,1.9735,2.0742,25824000,{"time":3233,"open":3234,"high":3235,"low":3234,"close":3236,"volume":3237},"2016-07-25",2.0797,2.4212,2.278,39019500,{"time":3239,"open":3240,"high":3241,"low":3242,"close":3243,"volume":3244},"2016-08-01",2.3084,2.3442,2.1422,2.3387,25552500,{"time":3246,"open":2861,"high":3247,"low":3248,"close":3249,"volume":3250},"2016-08-08",2.4139,2.3078,2.3976,18538500,{"time":3252,"open":3253,"high":3254,"low":3255,"close":3256,"volume":3257},"2016-08-15",2.42,2.5783,2.4024,2.5614,18919500,{"time":3259,"open":3260,"high":3261,"low":3262,"close":3263,"volume":3264},"2016-08-22",2.5535,2.6602,2.5128,2.605,19434000,{"time":3266,"open":3267,"high":3268,"low":3269,"close":3270,"volume":3271},"2016-08-29",2.6202,2.71,2.5686,2.6645,23695500,{"time":3273,"open":3274,"high":3274,"low":3275,"close":3276,"volume":3277},"2016-09-05",2.7088,2.2762,2.289,19438500,{"time":3279,"open":3280,"high":3281,"low":3282,"close":3283,"volume":3284},"2016-09-12",2.2392,2.6621,2.2143,2.5917,34341000,{"time":3286,"open":3287,"high":3288,"low":3289,"close":3290,"volume":3291},"2016-09-19",2.6511,2.7531,2.5468,2.6172,20136000,{"time":3293,"open":3294,"high":3295,"low":3296,"close":3297,"volume":3298},"2016-09-26",2.5723,2.9721,2.508,2.9187,32481000,{"time":3300,"open":3301,"high":3302,"low":3303,"close":3304,"volume":3305},"2016-10-03",2.9241,2.9897,2.8058,2.9357,20541000,{"time":3307,"open":3308,"high":3309,"low":3310,"close":3311,"volume":3312},"2016-10-10",2.98,3.0145,2.4558,2.6469,35760000,{"time":3314,"open":3315,"high":3316,"low":3317,"close":3318,"volume":3319},"2016-10-17",2.6342,2.7409,2.5838,2.6924,19669500,{"time":3321,"open":3322,"high":3323,"low":3324,"close":3325,"volume":3326},"2016-10-24",2.7543,2.9266,2.7209,2.7337,23161500,{"time":3328,"open":3329,"high":3330,"low":3331,"close":3332,"volume":3333},"2016-10-31",2.7883,2.8416,2.5256,2.5808,23289000,{"time":3335,"open":3336,"high":3337,"low":3338,"close":3339,"volume":3340},"2016-11-07",2.7276,2.9108,2.5195,2.8968,36757500,{"time":3342,"open":3343,"high":3344,"low":3345,"close":3346,"volume":3347},"2016-11-14",2.912,3.2985,2.8253,3.2851,23307000,{"time":3349,"open":3350,"high":3351,"low":3352,"close":3353,"volume":3354},"2016-11-21",3.313,3.509,3.2803,3.4908,15133500,{"time":3356,"open":3357,"high":3358,"low":3345,"close":3359,"volume":3360},"2016-11-28",3.4732,3.5059,2.9915,23094000,{"time":3362,"open":3363,"high":3364,"low":3365,"close":3366,"volume":3367},"2016-12-05",3.0667,3.6273,3.0067,3.4774,29617500,{"time":3369,"open":3370,"high":3371,"low":3350,"close":3372,"volume":3373},"2016-12-12",3.435,3.7723,3.5696,26676000,{"time":3375,"open":3376,"high":3377,"low":3378,"close":3379,"volume":3380},"2016-12-19",3.64,3.9364,3.5915,3.9021,16297500,{"time":3382,"open":3383,"high":3384,"low":3385,"close":3386,"volume":3387},"2016-12-26",3.9129,4.1265,3.5977,3.6294,24129000,{"time":3389,"open":3390,"high":3391,"low":3392,"close":3393,"volume":3394},"2017-01-02",3.7267,3.7922,3.5176,3.653,18216000,{"time":3396,"open":3397,"high":3398,"low":3399,"close":3400,"volume":3401},"2017-01-09",3.6866,3.8672,3.5932,3.8354,21477000,{"time":3403,"open":3404,"high":3405,"low":3406,"close":3407,"volume":3408},"2017-01-16",3.7998,3.9631,3.6142,3.897,14551500,{"time":3410,"open":3411,"high":3412,"low":3413,"close":3414,"volume":3415},"2017-01-23",3.8398,4.3102,3.7318,4.3089,21064500,{"time":3417,"open":3418,"high":3419,"low":3420,"close":3421,"volume":3422},"2017-01-30",4.2422,4.3521,3.9981,4.3318,26806500,{"time":3424,"open":3425,"high":3426,"low":3427,"close":3428,"volume":3429},"2017-02-06",4.3623,4.5022,4.1913,4.3204,23494500,{"time":3431,"open":3432,"high":3433,"low":3434,"close":3433,"volume":3435},"2017-02-13",4.3661,4.5002,4.2339,17643000,{"time":3437,"open":3438,"high":3439,"low":3440,"close":3441,"volume":3442},"2017-02-20",4.5886,4.7145,4.2009,4.4532,20166000,{"time":3444,"open":3445,"high":3446,"low":3447,"close":3448,"volume":3449},"2017-02-27",4.4621,4.6731,4.3744,4.4596,20157000,{"time":3451,"open":3452,"high":3453,"low":3454,"close":3455,"volume":3456},"2017-03-06",4.3884,4.7399,4.3096,4.7094,19128000,{"time":3458,"open":3459,"high":3460,"low":3461,"close":3462,"volume":3463},"2017-03-13",4.7488,4.9541,4.6528,4.8975,18352500,{"time":3465,"open":3466,"high":3467,"low":3468,"close":3469,"volume":3470},"2017-03-20",4.9236,5.078,4.6191,4.8708,26032500,{"time":3472,"open":3455,"high":3473,"low":3474,"close":3475,"volume":3476},"2017-03-27",5.0532,4.6706,4.9782,23656500,{"time":3478,"open":3479,"high":3480,"low":3481,"close":3482,"volume":3326},"2017-04-03",5.0068,5.0278,4.5905,4.7933,{"time":3484,"open":3485,"high":3486,"low":3487,"close":3488,"volume":3489},"2017-04-10",4.7971,4.8066,4.2409,4.2441,24531000,{"time":3491,"open":3492,"high":3493,"low":3492,"close":3494,"volume":3495},"2017-04-17",4.2835,4.7736,4.6865,22833000,{"time":3497,"open":3498,"high":3499,"low":3500,"close":3501,"volume":3502},"2017-04-24",4.8905,5.1391,4.8149,4.8587,30136500,{"time":3504,"open":3505,"high":3506,"low":3507,"close":3508,"volume":3509},"2017-05-01",4.9134,5.0056,4.7609,4.9331,18129000,{"time":3511,"open":3512,"high":3513,"low":3514,"close":3515,"volume":3516},"2017-05-08",4.921,5.4721,4.8479,5.448,20536500,{"time":3518,"open":3519,"high":3520,"low":3521,"close":3522,"volume":3523},"2017-05-15",5.4855,5.9533,5.1486,5.6469,41890500,{"time":3525,"open":3526,"high":3527,"low":3528,"close":3529,"volume":3530},"2017-05-22",5.7283,6.0416,5.6139,6.0378,21112500,{"time":3532,"open":3533,"high":3534,"low":3535,"close":3536,"volume":3537},"2017-05-29",6.034,6.3849,6.0315,6.3556,19287000,{"time":3539,"open":3540,"high":3541,"low":3542,"close":3543,"volume":3544},"2017-06-05",6.3569,7.1877,5.6851,6.0944,55555500,{"time":3546,"open":3547,"high":3548,"low":3549,"close":3550,"volume":3551},"2017-06-12",5.8427,6.2927,5.4778,5.7016,65202000,{"time":3553,"open":3554,"high":3555,"low":3556,"close":3557,"volume":3558},"2017-06-19",5.8783,6.144,5.8185,6.0347,39135000,{"time":3560,"open":3561,"high":3562,"low":3563,"close":3564,"volume":3565},"2017-06-26",6.1815,6.2361,5.031,5.1804,61680000,{"time":3567,"open":3568,"high":3569,"low":3570,"close":3571,"volume":3572},"2017-07-03",5.2738,5.5223,4.9579,5.4581,31900500,{"time":3574,"open":3575,"high":3576,"low":3577,"close":3578,"volume":3579},"2017-07-10",5.5179,6.2558,5.4206,6.252,52261500,{"time":3581,"open":3582,"high":3583,"low":3584,"close":3585,"volume":3586},"2017-07-17",6.2965,6.479,5.9895,6.287,32562000,{"time":3588,"open":3589,"high":3590,"low":3591,"close":3592,"volume":3593},"2017-07-24",6.3042,6.5031,5.8993,6.0582,44391000,{"time":3595,"open":3596,"high":3597,"low":3598,"close":3599,"volume":3600},"2017-07-31",6.0702,6.1624,5.7365,5.8293,28738500,{"time":3602,"open":3603,"high":3604,"low":3605,"close":3606,"volume":3607},"2017-08-07",5.8694,6.2902,5.3939,5.598,34330500,{"time":3609,"open":3610,"high":3611,"low":3612,"close":3613,"volume":3614},"2017-08-14",5.7969,6.1764,5.5738,5.6685,29080500,{"time":3616,"open":3617,"high":3618,"low":3619,"close":3620,"volume":3621},"2017-08-21",5.6889,5.9749,5.4251,5.7925,22383000,{"time":3623,"open":3624,"high":3625,"low":3528,"close":3626,"volume":3627},"2017-08-28",5.8096,6.5419,6.4427,23785500,{"time":3629,"open":3630,"high":3631,"low":3632,"close":3633,"volume":3634},"2017-09-04",6.3118,6.3957,5.9431,6.0048,18823500,{"time":3636,"open":3637,"high":3638,"low":3639,"close":3640,"volume":3641},"2017-09-11",6.1592,6.9156,6.1478,6.8908,24586500,{"time":3643,"open":3644,"high":3645,"low":3646,"close":3647,"volume":3648},"2017-09-18",7.0186,7.3142,6.6531,6.9468,33492000,{"time":3650,"open":3651,"high":3652,"low":3653,"close":3654,"volume":3655},"2017-09-25",6.8387,7.3434,6.4484,7.3262,36324000,{"time":3657,"open":3658,"high":3659,"low":3660,"close":3659,"volume":3661},"2017-10-02",7.3911,7.6911,7.3027,22603500,{"time":3663,"open":3664,"high":3665,"low":3666,"close":3667,"volume":3668},"2017-10-09",7.7699,8.3172,7.7489,8.2377,23680500,{"time":3670,"open":3671,"high":3672,"low":3673,"close":3674,"volume":3675},"2017-10-16",8.3267,8.5975,7.9555,8.4659,26464500,{"time":3677,"open":3678,"high":3679,"low":3680,"close":3681,"volume":3682},"2017-10-23",8.5867,9.1524,8.1697,9.1124,39790500,{"time":3684,"open":3685,"high":3686,"low":3685,"close":3687,"volume":3688},"2017-10-30",8.8034,9.9469,9.9438,39502500,{"time":3690,"open":3691,"high":3692,"low":3693,"close":3694,"volume":3695},"2017-11-06",10.1999,10.4593,9.4289,9.9933,48757500,{"time":3697,"open":3698,"high":3699,"low":3700,"close":3701,"volume":3702},"2017-11-13",9.8402,10.4046,9.5344,10.0855,33816000,{"time":3704,"open":3705,"high":3706,"low":3707,"close":3708,"volume":3709},"2017-11-20",10.1713,10.9201,10.165,10.8883,29859000,{"time":3711,"open":3712,"high":3713,"low":3714,"close":3715,"volume":3716},"2017-11-27",10.6938,10.6944,8.2632,8.9439,90895500,{"time":3718,"open":3719,"high":3720,"low":3721,"close":3722,"volume":3723},"2017-12-04",9.2547,9.277,7.9498,8.5015,70749000,{"time":3725,"open":3726,"high":3727,"low":3728,"close":3729,"volume":3730},"2017-12-11",8.5428,8.8193,8.3026,8.7424,31051500,{"time":3732,"open":3733,"high":3734,"low":3735,"close":3736,"volume":3737},"2017-12-18",9.0736,9.6218,8.942,9.1612,43096500,{"time":3739,"open":3740,"high":3741,"low":3742,"close":3743,"volume":3744},"2017-12-25",8.8425,9.1237,8.658,8.7725,14805000,{"time":3746,"open":3747,"high":3748,"low":3749,"close":3750,"volume":3751},"2018-01-01",8.922,10.4373,8.8781,10.3267,35323500,{"time":3753,"open":3754,"high":3755,"low":3756,"close":3757,"volume":3758},"2018-01-08",10.3158,10.6556,9.6352,10.2071,39360000,{"time":3760,"open":3761,"high":3762,"low":3763,"close":3764,"volume":3765},"2018-01-15",10.4367,11.5481,10.125,11.3941,39786000,{"time":3767,"open":3768,"high":3769,"low":3770,"close":3771,"volume":3772},"2018-01-22",11.4393,11.924,10.5239,11.5226,56887500,{"time":3774,"open":3775,"high":3776,"low":3777,"close":3778,"volume":3779},"2018-01-29",11.3706,11.7154,9.9876,9.9895,48682500,{"time":3781,"open":3782,"high":3783,"low":3784,"close":3785,"volume":3786},"2018-02-05",9.7331,10.2319,7.4627,8.4888,87898500,{"time":3788,"open":3789,"high":3790,"low":3791,"close":3792,"volume":3793},"2018-02-12",8.7255,10.1193,8.5403,9.7624,52683000,{"time":3795,"open":3796,"high":3797,"low":3798,"close":3799,"volume":3800},"2018-02-19",9.6377,10.5468,9.6275,10.4857,35475000,{"time":3802,"open":3803,"high":3804,"low":3805,"close":3806,"volume":3807},"2018-02-26",10.7192,11.613,9.7885,10.7561,53668500,{"time":3809,"open":3810,"high":3811,"low":3812,"close":3813,"volume":3814},"2018-03-05",10.597,12.4209,10.4329,12.4177,52458000,{"time":3816,"open":3817,"high":3818,"low":3819,"close":3820,"volume":3821},"2018-03-12",12.6722,13.2956,11.8649,12.1562,59496000,{"time":3823,"open":3824,"high":3825,"low":3826,"close":3826,"volume":3827},"2018-03-19",11.8401,12.2358,9.7471,68745000,{"time":3829,"open":3830,"high":3831,"low":3832,"close":3833,"volume":3834},"2018-03-26",10.4781,11.3089,8.9901,9.7217,79807500,{"time":3836,"open":3837,"high":3838,"low":3839,"close":3840,"volume":3841},"2018-04-02",9.4278,9.6695,8.1956,8.3101,79257000,{"time":3843,"open":3844,"high":3845,"low":3846,"close":3847,"volume":3848},"2018-04-09",8.6319,10.1886,8.4487,9.5779,73975500,{"time":3850,"open":3851,"high":3852,"low":3853,"close":3854,"volume":3855},"2018-04-16",9.7598,10.2459,8.1676,8.2846,83719500,{"time":3857,"open":3858,"high":3859,"low":3860,"close":3861,"volume":3862},"2018-04-23",8.4118,8.5232,7.3577,8.0212,89757000,{"time":3864,"open":3865,"high":3866,"low":3867,"close":3868,"volume":3869},"2018-04-30",8.0155,8.7884,7.6478,8.7611,69870000,{"time":3871,"open":3872,"high":3873,"low":3874,"close":3875,"volume":3876},"2018-05-07",8.908,10.1466,8.8508,9.8604,61077000,{"time":3878,"open":3879,"high":3880,"low":3881,"close":3882,"volume":3883},"2018-05-14",10.2255,10.5811,9.6326,9.7369,53346000,{"time":3885,"open":3886,"high":3887,"low":3888,"close":3889,"volume":3890},"2018-05-21",10.1816,10.7656,9.7713,10.7395,55605000,{"time":3892,"open":3893,"high":3894,"low":3895,"close":3896,"volume":3897},"2018-05-28",10.5449,11.2192,10.3152,11.2141,49216500,{"time":3899,"open":3900,"high":3901,"low":3902,"close":3903,"volume":3904},"2018-06-04",11.3235,11.9463,10.9552,11.2459,49657500,{"time":3906,"open":3907,"high":3908,"low":3909,"close":3910,"volume":3911},"2018-06-11",11.1715,11.6619,11.0487,11.466,40722000,{"time":3913,"open":3914,"high":3914,"low":3915,"close":3916,"volume":3917},"2018-06-18",11.1963,10.1887,10.2627,49848000,{"time":3919,"open":3920,"high":3921,"low":3922,"close":3923,"volume":3924},"2018-06-25",9.8802,9.8968,8.657,9.0197,55035000,{"time":3926,"open":3927,"high":3928,"low":3929,"close":3930,"volume":3931},"2018-07-02",8.7826,9.7597,8.5856,9.7215,41086500,{"time":3933,"open":3934,"high":3935,"low":3936,"close":3937,"volume":3938},"2018-07-09",10.0173,10.2812,9.1637,9.499,59416500,{"time":3940,"open":3941,"high":3942,"low":3943,"close":3944,"volume":3945},"2018-07-16",9.5118,10.1498,9.2351,9.8726,39636000,{"time":3947,"open":3948,"high":3949,"low":3950,"close":3951,"volume":3952},"2018-07-23",9.7534,10.561,9.2064,10.1263,62950500,{"time":3954,"open":3955,"high":3956,"low":3957,"close":3958,"volume":3959},"2018-07-30",10.1065,10.4265,9.6061,10.3264,35727000,{"time":3961,"open":3962,"high":3963,"low":3964,"close":3965,"volume":3966},"2018-08-06",10.2837,10.9007,9.5851,9.724,39673500,{"time":3968,"open":3969,"high":3970,"low":3971,"close":3972,"volume":3973},"2018-08-13",9.7744,10.0306,8.6563,9.0554,48424500,{"time":3975,"open":3976,"high":3977,"low":3978,"close":3979,"volume":3980},"2018-08-20",9.1153,10.1537,8.7277,10.146,43645500,{"time":3982,"open":3983,"high":3984,"low":3985,"close":3986,"volume":3987},"2018-08-27",10.3455,10.9192,10.3067,10.7089,49731000,{"time":3989,"open":3990,"high":3991,"low":3992,"close":3993,"volume":3994},"2018-09-03",10.5667,11.0206,9.7368,9.8107,36535500,{"time":3996,"open":3997,"high":3998,"low":3999,"close":4000,"volume":4001},"2018-09-10",10.0517,10.2499,8.8476,10.1435,55419000,{"time":4003,"open":4004,"high":4005,"low":4006,"close":4007,"volume":4008},"2018-09-17",9.9605,10.5049,9.666,10.2697,32499000,{"time":4010,"open":4011,"high":4012,"low":4013,"close":4014,"volume":4015},"2018-09-24",10.023,10.3946,9.5517,9.8828,33004500,{"time":4017,"open":4018,"high":4019,"low":4020,"close":4021,"volume":4022},"2018-10-01",9.9646,10.3711,8.5309,8.7923,59608500,{"time":81,"open":4024,"high":4025,"low":4026,"close":4027,"volume":4028},8.6293,8.8083,6.9482,7.5113,80772000,{"time":4030,"open":4031,"high":4032,"low":4033,"close":4034,"volume":4035},"2018-10-15",7.4059,8.2509,6.9034,6.9859,58456500,{"time":102,"open":4037,"high":4038,"low":4039,"close":4040,"volume":4041},7.1272,7.2473,5.3936,5.6845,93628500,{"time":121,"open":4043,"high":4044,"low":4045,"close":4046,"volume":4047},6.0092,7.3752,5.1929,6.9833,85978500,{"time":4049,"open":4026,"high":4050,"low":4051,"close":4052,"volume":4053},"2018-11-05",7.3643,6.4611,6.8056,50394000,{"time":4055,"open":4056,"high":4033,"low":4057,"close":4058,"volume":4059},"2018-11-12",6.4771,5.8232,6.5877,63432000,{"time":524,"open":4061,"high":4062,"low":4063,"close":4064,"volume":4065},6.4266,6.5557,5.3278,5.9159,51562500,{"time":4067,"open":4068,"high":4069,"low":4070,"close":4071,"volume":4072},"2018-11-26",6.1683,6.8459,5.9855,6.8325,46008000,{"time":4074,"open":4075,"high":4076,"low":4077,"close":4078,"volume":4079},"2018-12-03",7.4762,7.5375,5.4243,5.5093,76599000,{"time":4081,"open":4082,"high":4083,"low":4084,"close":4085,"volume":4086},"2018-12-10",5.4799,6.3544,5.425,5.7778,79413000,{"time":547,"open":4088,"high":4089,"low":4090,"close":4091,"volume":4092},5.7209,6.0456,4.6387,4.6956,96888000,{"time":142,"open":4094,"high":4095,"low":4096,"close":4097,"volume":4098},4.5723,5.5299,4.2431,5.2457,61173000,{"time":573,"open":4100,"high":4101,"low":4102,"close":4103,"volume":4104},5.4253,5.6024,4.4964,5.0949,72010500,{"time":4106,"open":4107,"high":4108,"low":4109,"close":4110,"volume":4111},"2019-01-07",5.195,6.208,5.0815,6.0469,74388000,{"time":4113,"open":4114,"high":4115,"low":4116,"close":4117,"volume":4118},"2019-01-14",5.8218,6.3664,5.4413,6.2541,67174500,{"time":4120,"open":4121,"high":4122,"low":4123,"close":4124,"volume":4125},"2019-01-21",6.0771,7.065,5.4471,6.9874,83928000,{"time":4127,"open":4128,"high":4129,"low":4130,"close":4131,"volume":4132},"2019-01-28",6.2099,7.16,6.1656,7.0663,59385000,{"time":4134,"open":4135,"high":4136,"low":4137,"close":4138,"volume":4139},"2019-02-04",7.0823,8.0222,6.8963,7.3024,60946500,{"time":4141,"open":4142,"high":4143,"low":4144,"close":4145,"volume":4146},"2019-02-11",7.4153,8.2538,7.2081,8.1344,55405500,{"time":4148,"open":4149,"high":4150,"low":4151,"close":4152,"volume":4153},"2019-02-18",7.9914,8.4481,7.9875,8.375,41476500,{"time":4155,"open":4156,"high":4157,"low":4158,"close":4159,"volume":4160},"2019-02-25",8.7894,8.8728,7.8432,8.3429,53683500,{"time":4162,"open":4163,"high":4164,"low":4165,"close":4166,"volume":4167},"2019-03-04",8.5302,8.5906,7.1016,7.5468,66000000,{"time":4169,"open":4170,"high":4171,"low":4172,"close":4173,"volume":4174},"2019-03-11",7.6873,9.0306,7.6469,8.8395,61071000,{"time":4176,"open":4177,"high":4178,"low":4179,"close":4180,"volume":4181},"2019-03-18",8.8953,9.976,8.6239,8.9638,77058000,{"time":4183,"open":4184,"high":4185,"low":4186,"close":4187,"volume":4188},"2019-03-25",8.8153,9.1103,8.2781,8.8391,85551000,{"time":4190,"open":4191,"high":4192,"low":4193,"close":4194,"volume":4195},"2019-04-01",9.2324,10.4567,9.1155,10.4406,78810000,{"time":4197,"open":4198,"high":4199,"low":4200,"close":4201,"volume":4202},"2019-04-08",10.2986,10.8346,10.019,10.8288,59620500,{"time":4204,"open":4205,"high":4206,"low":4207,"close":4208,"volume":4209},"2019-04-15",10.8249,12.5922,10.4072,12.1591,54312000,{"time":4211,"open":4212,"high":4213,"low":4214,"close":4215,"volume":4216},"2019-04-22",11.9856,13.2664,11.1263,11.8853,51250500,{"time":4218,"open":4219,"high":4220,"low":4221,"close":4222,"volume":4223},"2019-04-29",11.9258,12.6346,11.6662,12.4258,46782000,{"time":4225,"open":4226,"high":4227,"low":4228,"close":4229,"volume":4230},"2019-05-06",11.188,11.8423,9.5968,10.3397,93874500,{"time":4232,"open":4233,"high":4234,"low":4235,"close":4236,"volume":4237},"2019-05-13",9.3147,9.94,8.5968,8.7074,102480000,{"time":4239,"open":4240,"high":4241,"low":4242,"close":4243,"volume":4244},"2019-05-20",7.9278,8.2665,6.897,7.0615,95541000,{"time":4246,"open":4247,"high":4248,"low":4249,"close":4250,"volume":4251},"2019-05-27",7.1888,7.2993,6.6547,6.8122,71125500,{"time":4253,"open":4254,"high":4255,"low":4256,"close":4257,"volume":4258},"2019-06-03",7.068,8.2312,6.7575,8.1598,109362000,{"time":4260,"open":4261,"high":4262,"low":4263,"close":4264,"volume":4265},"2019-06-10",8.5326,9.3185,7.5692,7.728,78568500,{"time":4267,"open":4268,"high":4269,"low":4270,"close":4271,"volume":4272},"2019-06-17",7.744,9.2086,7.5564,8.6328,79234500,{"time":4274,"open":4275,"high":4276,"low":4277,"close":4278,"volume":4279},"2019-06-24",8.6894,9.8056,8.29,9.5437,65716500,{"time":4281,"open":4282,"high":4283,"low":4284,"close":4285,"volume":4286},"2019-07-01",10.7929,11.0439,9.2566,9.5746,52402500,{"time":4288,"open":4289,"high":4290,"low":4291,"close":4292,"volume":4293},"2019-07-08",9.3107,10.4054,9.1311,10.3951,55053000,{"time":4295,"open":4296,"high":4297,"low":4298,"close":4299,"volume":4300},"2019-07-15",10.5547,11.1018,10.1358,10.7826,47877000,{"time":4302,"open":4303,"high":4304,"low":4305,"close":4306,"volume":4307},"2019-07-22",10.9711,13.0074,10.9473,12.2634,70699500,{"time":4309,"open":4310,"high":4311,"low":4312,"close":4313,"volume":4314},"2019-07-29",12.1637,12.4179,9.6859,9.935,77440500,{"time":4316,"open":4317,"high":4318,"low":4319,"close":4320,"volume":4321},"2019-08-05",9.0616,9.9227,8.4007,9.368,99100500,{"time":4323,"open":4324,"high":4325,"low":4326,"close":4327,"volume":4328},"2019-08-12",9.1356,10.0508,8.6195,9.5572,91621500,{"time":4330,"open":4331,"high":4332,"low":4333,"close":4334,"volume":4335},"2019-08-19",10.2246,10.3829,8.7913,8.893,75718500,{"time":4337,"open":4338,"high":4339,"low":4340,"close":4341,"volume":4342},"2019-08-26",9.3339,10.2317,8.689,9.9723,62659500,{"time":4344,"open":4345,"high":4346,"low":4347,"close":4348,"volume":4349},"2019-09-02",9.6544,11.5368,9.2907,11.2266,56547000,{"time":4351,"open":4352,"high":4353,"low":4354,"close":4355,"volume":4356},"2019-09-09",11.4429,12.49,10.9801,12.0472,44026500,{"time":4358,"open":4359,"high":4360,"low":4361,"close":4362,"volume":4363},"2019-09-16",11.7132,12.1218,10.9409,11.096,39684000,{"time":4365,"open":4366,"high":4367,"low":4368,"close":4369,"volume":4370},"2019-09-23",11.0303,11.7061,10.3954,10.6378,65712000,{"time":4372,"open":4373,"high":4374,"low":4375,"close":4376,"volume":4377},"2019-09-30",10.8312,11.592,9.8119,11.2703,72946500,{"time":4379,"open":4380,"high":4381,"low":4382,"close":4383,"volume":4384},"2019-10-07",11.1729,11.9298,9.9718,11.5366,96393000,{"time":4386,"open":4387,"high":4388,"low":4389,"close":4390,"volume":4391},"2019-10-14",11.4966,12.3747,11.1349,11.4831,69039000,{"time":4393,"open":4394,"high":4395,"low":4396,"close":4397,"volume":4398},"2019-10-21",11.7583,12.7396,10.9441,12.7099,69520500,{"time":4400,"open":4401,"high":4402,"low":4403,"close":4404,"volume":4405},"2019-10-28",12.9595,13.6989,12.2915,13.6641,55018500,{"time":4407,"open":4408,"high":4409,"low":4410,"close":4411,"volume":4412},"2019-11-04",14.1825,15.0561,13.8737,14.8266,52902000,{"time":4414,"open":4415,"high":4416,"low":4417,"close":4418,"volume":4419},"2019-11-11",14.4346,15.3443,14.2482,14.9639,58044000,{"time":4421,"open":4422,"high":4423,"low":4424,"close":4425,"volume":4426},"2019-11-18",14.9742,15.1592,13.4984,13.6493,63891000,{"time":4428,"open":4429,"high":4430,"low":4431,"close":4432,"volume":4433},"2019-11-25",14.0548,14.7724,14.04,14.2766,36580500,{"time":4435,"open":4436,"high":4437,"low":4438,"close":4439,"volume":4440},"2019-12-02",14.2882,14.5235,12.5526,14.4417,54223500,{"time":4442,"open":4439,"high":4443,"low":4444,"close":4445,"volume":4446},"2019-12-09",17.0321,14.1909,16.2662,66577500,{"time":4448,"open":4449,"high":4450,"low":4451,"close":4452,"volume":4453},"2019-12-16",16.8142,17.9657,16.6982,17.8774,45919500,{"time":4455,"open":4456,"high":4457,"low":4458,"close":4459,"volume":4460},"2019-12-23",18.3096,18.3845,17.812,17.9973,27999000,{"time":4462,"open":4463,"high":4464,"low":4465,"close":4466,"volume":4467},"2019-12-30",17.9198,18.8447,17.2073,17.8249,40116000,{"time":4469,"open":4470,"high":4471,"low":4472,"close":4473,"volume":4474},"2020-01-06",17.1679,18.8608,16.873,18.1257,54555000,{"time":4476,"open":4477,"high":4478,"low":4479,"close":4480,"volume":4481},"2020-01-13",18.5162,19.5901,18.0708,19.5623,51936000,{"time":4483,"open":4484,"high":4485,"low":4486,"close":4487,"volume":4488},"2020-01-20",19.319,21.3623,19.2971,19.7572,46948500,{"time":4490,"open":4491,"high":4492,"low":4493,"close":4494,"volume":4495},"2020-01-27",17.9927,18.8744,15.5222,15.7223,86052000,{"time":4497,"open":4498,"high":4499,"low":4500,"close":4501,"volume":4502},"2020-02-03",15.9424,19.0938,15.8791,17.683,76848000,{"time":4504,"open":4505,"high":4506,"low":4507,"close":4508,"volume":4509},"2020-02-10",17.2718,21.2074,17.2641,20.3678,64189500,{"time":4511,"open":4486,"high":4512,"low":4479,"close":4513,"volume":4514},"2020-02-17",21.1145,18.2935,75351000,{"time":4516,"open":4517,"high":4518,"low":4519,"close":4520,"volume":4521},"2020-02-24",15.7042,16.4716,11.0813,13.2304,186478500,{"time":4523,"open":4524,"high":4525,"low":4526,"close":4527,"volume":4528},"2020-03-02",14.0372,15.3176,11.8106,12.818,140251500,{"time":165,"open":4530,"high":4531,"low":4532,"close":4533,"volume":4534},9.8118,11.4163,6.3248,8.3849,189286500,{"time":187,"open":4536,"high":4537,"low":4538,"close":4539,"volume":4540},5.7943,6.8708,3.4528,4.1273,319521000,{"time":594,"open":4542,"high":4543,"low":4544,"close":4545,"volume":4546},4.3886,7.0427,3.9569,5.9081,303720000,{"time":612,"open":4548,"high":4549,"low":4550,"close":4551,"volume":4552},6.1355,6.8644,4.9493,5.2678,225505500,{"time":4554,"open":4555,"high":4556,"low":4557,"close":4558,"volume":4559},"2020-04-06",5.9443,7.9757,5.9372,6.9878,257646000,{"time":4561,"open":4562,"high":4563,"low":4564,"close":4565,"volume":4566},"2020-04-13",6.9393,8.614,6.7487,8.3,220294500,{"time":4568,"open":4569,"high":3728,"low":4570,"close":4571,"volume":4572},"2020-04-20",7.9479,6.5587,8.0771,210030000,{"time":4574,"open":4575,"high":4576,"low":4577,"close":4578,"volume":4579},"2020-04-27",8.3995,9.5464,7.0944,7.1784,259969500,{"time":4581,"open":4582,"high":4583,"low":4584,"close":4585,"volume":4586},"2020-05-04",6.9865,8.9959,6.9141,8.9797,200154000,{"time":4588,"open":4589,"high":4590,"low":4591,"close":4592,"volume":4593},"2020-05-11",8.6864,9.2246,7.1719,7.8497,225448500,{"time":4595,"open":4575,"high":4596,"low":4575,"close":4597,"volume":4598},"2020-05-18",9.9954,9.213,186085500,{"time":4600,"open":4601,"high":4602,"low":4603,"close":4604,"volume":4605},"2020-05-25",9.9334,10.0969,8.7672,9.9573,155629500,{"time":4607,"open":4608,"high":4609,"low":4610,"close":4611,"volume":4612},"2020-06-01",9.7615,13.0516,9.5625,12.5353,145446000,{"time":4614,"open":4615,"high":4616,"low":4617,"close":4618,"volume":4619},"2020-06-08",12.8519,12.9702,9.9431,10.6144,154728000,{"time":4621,"open":4622,"high":4623,"low":4624,"close":4625,"volume":4626},"2020-06-15",9.9444,12.4636,9.8035,11.6947,124872000,{"time":4628,"open":4629,"high":4630,"low":4631,"close":4632,"volume":4633},"2020-06-22",11.7529,12.4893,10.7536,10.8835,112747500,{"time":4635,"open":4636,"high":4637,"low":4638,"close":4639,"volume":4640},"2020-06-29",10.9068,12.4156,10.5054,12.0917,95941500,{"time":4642,"open":4643,"high":4644,"low":4645,"close":4646,"volume":4647},"2020-07-06",12.7078,13.8591,12.5087,13.4842,95670000,{"time":4649,"open":4650,"high":4651,"low":4652,"close":4653,"volume":4654},"2020-07-13",14.0531,14.5075,12.0252,13.4363,96157500,{"time":4656,"open":4657,"high":4658,"low":4659,"close":4660,"volume":4661},"2020-07-20",13.4997,14.5793,12.2475,12.83,89577000,{"time":4663,"open":4664,"high":4665,"low":4666,"close":4667,"volume":4668},"2020-07-27",13.3168,15.0059,13.1422,14.6426,109983000,{"time":4670,"open":4671,"high":4672,"low":4673,"close":4674,"volume":4675},"2020-08-03",14.9238,16.3395,14.9232,15.5431,70620000,{"time":4677,"open":4678,"high":4679,"low":4680,"close":4681,"volume":4682},"2020-08-10",15.6356,16.635,14.8695,15.9542,69967500,{"time":4684,"open":4685,"high":4686,"low":4687,"close":4688,"volume":4689},"2020-08-17",16.3473,16.8476,15.2173,15.8954,60747000,{"time":4691,"open":4692,"high":4693,"low":4694,"close":4695,"volume":4696},"2020-08-24",16.377,17.3305,15.9749,17.315,66813000,{"time":4698,"open":4699,"high":4700,"low":4701,"close":4702,"volume":4703},"2020-08-31",17.2995,20.1296,14.2257,16.026,104808000,{"time":4705,"open":4706,"high":4707,"low":4708,"close":4709,"volume":4710},"2020-09-07",14.2625,15.5916,13.7027,14.2127,74826000,{"time":4712,"open":4713,"high":4714,"low":4715,"close":4716,"volume":4717},"2020-09-14",15.0815,16.2729,14.0796,14.6245,66400500,{"time":4719,"open":4720,"high":4721,"low":4722,"close":4723,"volume":4724},"2020-09-21",13.7589,15.3078,13.4725,14.9865,94279500,{"time":4726,"open":4727,"high":4728,"low":4729,"close":4730,"volume":4731},"2020-09-28",15.5547,17.5303,15.2839,15.834,97446000,{"time":4733,"open":4734,"high":4735,"low":4736,"close":4737,"volume":4738},"2020-10-05",16.2813,19.8743,16.26,19.7256,74719500,{"time":4740,"open":4741,"high":4742,"low":4743,"close":4744,"volume":4745},"2020-10-12",20.4496,21.0185,18.9816,19.7857,60724500,{"time":4747,"open":4748,"high":4749,"low":4750,"close":4751,"volume":4752},"2020-10-19",20.2337,20.6177,18.264,18.7824,43117500,{"time":4754,"open":4755,"high":4756,"low":4757,"close":4758,"volume":4759},"2020-10-26",18.3105,18.553,15.5218,16.0932,59365500,{"time":4761,"open":4762,"high":4763,"low":4764,"close":4765,"volume":4766},"2020-11-02",16.622,22.9617,15.9258,22.7801,76896000,{"time":4768,"open":4769,"high":4770,"low":4771,"close":4772,"volume":4773},"2020-11-09",24.2048,24.8222,19.7877,22.045,67986000,{"time":4775,"open":4776,"high":4777,"low":4778,"close":4779,"volume":4780},"2020-11-16",22.5641,24.221,21.9927,23.2694,51490500,{"time":4782,"open":4783,"high":4784,"low":4785,"close":4786,"volume":4787},"2020-11-23",23.6928,25.7983,23.3535,25.2928,37281000,{"time":4789,"open":4790,"high":4791,"low":4792,"close":4793,"volume":4794},"2020-11-30",25.4402,30.2471,24.5022,30.2096,48852000,{"time":4796,"open":4797,"high":4798,"low":4799,"close":4800,"volume":4801},"2020-12-07",30.7733,31.2944,26.4396,27.309,59145000,{"time":4803,"open":4804,"high":4805,"low":4806,"close":4807,"volume":4808},"2020-12-14",28.1093,30.0506,27.9264,29.2251,39481500,{"time":4810,"open":4811,"high":4812,"low":4813,"close":4814,"volume":4815},"2020-12-21",28.1203,28.9194,27.3123,28.7578,24831000,{"time":4817,"open":4818,"high":4819,"low":4820,"close":4821,"volume":4822},"2020-12-28",29.6966,30.2409,27.4292,30.1588,29053500,{"time":4824,"open":4825,"high":4826,"low":4827,"close":4828,"volume":4829},"2021-01-04",30.7148,36.7953,29.0261,34.7051,66585000,{"time":4831,"open":4832,"high":4833,"low":4834,"close":4835,"volume":4836},"2021-01-11",33.9086,40.3551,33.8782,36.6809,54699000,{"time":4838,"open":4839,"high":4840,"low":4841,"close":4842,"volume":4843},"2021-01-18",38.3198,42.206,38.2203,39.5573,48201000,{"time":4845,"open":4846,"high":4847,"low":4848,"close":4849,"volume":4850},"2021-01-25",40.7436,40.8665,31.5553,32.3912,76563000,{"time":4852,"open":4853,"high":4854,"low":4855,"close":4856,"volume":4857},"2021-02-01",34.0256,38.5939,33.5899,35.6128,55365000,{"time":4859,"open":4860,"high":4861,"low":4862,"close":4863,"volume":4864},"2021-02-08",36.3292,44.6227,36.3137,44.3887,77992500,{"time":4866,"open":4867,"high":4868,"low":4869,"close":4870,"volume":4871},"2021-02-15",45.9061,46.4065,39.781,44.4145,72904500,{"time":4873,"open":4874,"high":4875,"low":4876,"close":4877,"volume":4878},"2021-02-22",42.6735,43.578,34.0095,37.5408,132769500,{"time":4880,"open":4881,"high":4882,"low":4883,"close":4884,"volume":4885},"2021-03-01",39.3652,41.6908,26.8919,31.7602,131197300,{"time":4887,"open":4888,"high":4889,"low":4890,"close":4891,"volume":4892},"2021-03-08",31.7215,33.981,26.6689,32.41,104851500,{"time":4894,"open":4895,"high":4896,"low":4897,"close":4898,"volume":4899},"2021-03-15",32.7785,37.9668,31.4014,33.6998,110837700,{"time":4901,"open":4902,"high":4903,"low":4904,"close":4905,"volume":4906},"2021-03-22",34.8538,37.0455,29.203,36.5668,142868400,{"time":4908,"open":4909,"high":4910,"low":4911,"close":4912,"volume":4913},"2021-03-29",35.2958,41.1752,33.2584,41.1461,99506700,{"time":4915,"open":4916,"high":4917,"low":4918,"close":4919,"volume":4920},"2021-04-05",43.2029,43.95,40.8162,43.1544,80534700,{"time":4922,"open":4923,"high":4924,"low":4925,"close":4926,"volume":4927},"2021-04-12",42.417,42.8148,39.4191,41.476,66479200,{"time":4929,"open":4930,"high":4931,"low":4932,"close":4933,"volume":4934},"2021-04-19",40.5252,41.0297,35.9361,38.9534,83495100,{"time":4936,"open":4937,"high":4938,"low":4939,"close":4940,"volume":4941},"2021-04-26",38.8952,41.6312,35.4704,35.8003,73037600,{"time":4943,"open":4944,"high":4945,"low":4946,"close":4947,"volume":4948},"2021-05-03",36.5959,36.6638,31.0463,35.8294,86534600,{"time":4950,"open":4951,"high":4951,"low":4952,"close":4953,"volume":4954},"2021-05-10",34.9271,26.9812,30.9784,136838100,{"time":4956,"open":4957,"high":4958,"low":4959,"close":4960,"volume":4961},"2021-05-17",30.0567,34.2868,27.379,33.1226,117389600,{"time":4963,"open":4964,"high":4965,"low":4966,"close":4967,"volume":4968},"2021-05-24",33.9569,38.0997,33.8696,37.6243,86823200,{"time":4970,"open":4971,"high":4972,"low":4973,"close":4974,"volume":4975},"2021-05-31",38.3422,39.3318,35.4316,38.5557,63436200,{"time":4977,"open":4978,"high":4979,"low":4980,"close":4981,"volume":4982},"2021-06-07",38.09,38.7788,36.1884,38.3131,62224000,{"time":4984,"open":4985,"high":4986,"low":4987,"close":4988,"volume":4989},"2021-06-14",38.6236,40.3602,35.6548,36.2078,89716800,{"time":4991,"open":4992,"high":4993,"low":4994,"close":4995,"volume":4996},"2021-06-21",36.4309,40.4475,35.4995,39.4482,53798700,{"time":4998,"open":4999,"high":5000,"low":5001,"close":5002,"volume":5003},"2021-06-28",40.2632,43.3969,40.2147,42.029,63641900,{"time":5005,"open":5006,"high":5007,"low":5008,"close":4930,"volume":5009},"2021-07-05",42.3394,42.8245,36.6347,45208000,{"time":5011,"open":5012,"high":5013,"low":4994,"close":5014,"volume":5015},"2021-07-12",40.9035,43.4552,35.6645,63066200,{"time":5017,"open":5018,"high":5019,"low":5020,"close":5021,"volume":5022},"2021-07-19",34.1607,40.6028,33.6756,40.3117,59504000,{"time":5024,"open":5025,"high":5026,"low":5027,"close":5028,"volume":5029},"2021-07-26",39.3706,43.1738,35.616,43.0671,67521500,{"time":5031,"open":5032,"high":5033,"low":5034,"close":5035,"volume":5036},"2021-08-02",43.8432,46.7538,42.3103,45.2403,56371600,{"time":5038,"open":5039,"high":5040,"low":5041,"close":5042,"volume":5043},"2021-08-09",45.5023,45.8613,40.3214,42.1842,43356700,{"time":5045,"open":4938,"high":5046,"low":5047,"close":5048,"volume":5049},"2021-08-16",42.1357,36.0331,39.2251,56990000,{"time":5051,"open":5052,"high":5053,"low":5052,"close":5054,"volume":5055},"2021-08-23",40.1662,46.0844,45.8904,52799600,{"time":5057,"open":5058,"high":5059,"low":5060,"close":5061,"volume":5062},"2021-08-30",46.3561,47.5397,44.0179,45.8321,41701400,{"time":5064,"open":5065,"high":5066,"low":5067,"close":5068,"volume":5069},"2021-09-06",45.9486,47.1807,42.4559,45.2015,40490800,{"time":5071,"open":5072,"high":5073,"low":5074,"close":5075,"volume":5076},"2021-09-13",46.3755,48.0539,44.5612,45.3567,54380700,{"time":5078,"open":5079,"high":5080,"low":5081,"close":5082,"volume":5083},"2021-09-20",42.4462,47.1031,39.9333,46.521,59804800,{"time":5085,"open":5086,"high":5087,"low":5088,"close":5089,"volume":5090},"2021-09-27",45.1336,46.7441,36.9257,38.8758,84957900,{"time":5092,"open":5093,"high":5094,"low":5095,"close":5096,"volume":5097},"2021-10-04",38.1385,40.7774,35.4801,38.1579,75684000,{"time":5099,"open":5100,"high":4931,"low":5101,"close":5102,"volume":5103},"2021-10-11",37.6049,35.3831,40.5931,66743800,{"time":5105,"open":5106,"high":5107,"low":5108,"close":5109,"volume":5110},"2021-10-18",39.9139,44.8522,39.2348,42.7372,52594000,{"time":5112,"open":5113,"high":5114,"low":5115,"close":5114,"volume":5116},"2021-10-25",43.2708,46.2299,42.2618,63490200,{"time":5118,"open":5119,"high":5120,"low":5121,"close":5122,"volume":5123},"2021-11-01",46.3658,60.5403,46.0359,59.0947,78616000,{"time":5125,"open":5126,"high":5127,"low":5128,"close":5129,"volume":5130},"2021-11-08",60.2493,63.6741,55.3692,61.462,75746500,{"time":5132,"open":5133,"high":5134,"low":5135,"close":5136,"volume":5137},"2021-11-15",62.8009,67.7877,59.4343,66.5653,64797100,{"time":5139,"open":5140,"high":5141,"low":5142,"close":5143,"volume":5144},"2021-11-22",67.4676,70.3296,58.0663,59.541,62725400,{"time":5146,"open":5147,"high":5148,"low":5149,"close":5150,"volume":5151},"2021-11-29",62.0442,68.8452,57.9014,61.0546,105254700,{"time":5153,"open":5154,"high":5155,"low":5156,"close":5157,"volume":5158},"2021-12-06",60.2105,70.3588,55.0878,65.5854,74833600,{"time":5160,"open":5161,"high":5162,"low":5163,"close":5164,"volume":5165},"2021-12-13",65.9929,67.4287,55.1655,57.2029,91299500,{"time":5167,"open":5168,"high":5169,"low":5170,"close":5171,"volume":5172},"2021-12-20",54.4669,66.7173,53.8169,65.417,63677000,{"time":5174,"open":5175,"high":5176,"low":5177,"close":5178,"volume":5179},"2021-12-27",66.0865,71.88,65.8245,65.9992,62042000,{"time":5181,"open":5182,"high":5183,"low":5184,"close":5185,"volume":5186},"2022-01-03",67.0085,72.0159,57.3915,57.9737,100572800,{"time":5188,"open":5189,"high":5190,"low":5191,"close":5192,"volume":5193},"2022-01-10",55.6447,67.1346,52.2287,62.5736,119305700,{"time":5195,"open":5196,"high":5197,"low":5198,"close":5199,"volume":5200},"2022-01-17",59.1091,59.5652,42.1168,42.4177,136003800,{"time":5202,"open":5203,"high":5204,"low":5205,"close":5206,"volume":5207},"2022-01-24",39.7878,45.7074,32.1214,37.2744,234260400,{"time":5209,"open":5210,"high":5211,"low":5212,"close":5213,"volume":5214},"2022-01-31",37.8372,48.0365,37.1676,42.1751,181157600,{"time":5216,"open":5217,"high":5218,"low":5219,"close":5220,"volume":5221},"2022-02-07",42.3497,50.6663,37.2841,38.371,199955400,{"time":5223,"open":5224,"high":5225,"low":5226,"close":5227,"volume":5228},"2022-02-14",38.5748,45.1252,36.6533,38.4583,207249800,{"time":5230,"open":5231,"high":5232,"low":5233,"close":5234,"volume":5235},"2022-02-21",37.0997,40.603,30.6172,40.5447,211907300,{"time":5237,"open":5238,"high":5239,"low":5240,"close":5241,"volume":5242},"2022-02-28",39.0114,40.9814,32.3737,33.742,224172800,{"time":5244,"open":5245,"high":5246,"low":5247,"close":5248,"volume":5249},"2022-03-07",33.7905,34.6057,27.638,29.7826,243554500,{"time":5251,"open":5252,"high":5253,"low":5254,"close":5255,"volume":5256},"2022-03-14",29.1227,38.4971,26.4928,38.0119,224133600,{"time":5258,"open":5259,"high":5260,"low":5261,"close":5262,"volume":5263},"2022-03-21",37.5558,41.1247,35.5145,40.7752,192282600,{"time":5265,"open":5266,"high":5267,"low":5268,"close":5269,"volume":5270},"2022-03-28",39.9891,44.648,33.6024,35.2234,210301100,{"time":5272,"open":5273,"high":5274,"low":5275,"close":5276,"volume":5277},"2022-04-04",35.5048,37.0966,27.3226,27.4585,282263200,{"time":5279,"open":5280,"high":5281,"low":5282,"close":5283,"volume":5284},"2022-04-11",26.2452,27.9923,24.7893,24.8573,229028600,{"time":5286,"open":5287,"high":5288,"low":5289,"close":5290,"volume":5291},"2022-04-18",24.5176,29.9433,23.6537,23.7314,257770100,{"time":633,"open":5293,"high":5294,"low":5295,"close":5296,"volume":5297},23.1878,25.527,20.8487,21.5863,277316400,{"time":650,"open":5299,"high":5300,"low":5301,"close":5302,"volume":5303},21.7222,27.3129,21.169,22.6637,325750000,{"time":667,"open":5305,"high":5306,"low":5307,"close":5308,"volume":5309},21.1787,22.2366,17.4321,21.829,367737600,{"time":683,"open":5311,"high":5312,"low":5313,"close":5314,"volume":5315},21.2175,24.0128,17.1409,19.7616,325658500,{"time":699,"open":5317,"high":5318,"low":5319,"close":5287,"volume":5320},19.3442,24.6923,17.898,281526800,{"time":5322,"open":5323,"high":5324,"low":5325,"close":5326,"volume":5327},"2022-05-30",24.4011,25.5076,22.0425,23.2267,192582600,{"time":5329,"open":5330,"high":5331,"low":5332,"close":5333,"volume":5334},"2022-06-06",24.5079,24.8282,18.1116,18.2571,212944300,{"time":210,"open":5336,"high":5337,"low":5338,"close":5339,"volume":5340},16.4324,16.9177,12.4044,13.2973,361082400,{"time":721,"open":5342,"high":5343,"low":5344,"close":5345,"volume":5346},14.1126,15.4039,12.9646,15.365,215058500,{"time":739,"open":5348,"high":5349,"low":5350,"close":5351,"volume":5352},15.851,16.1134,10.8168,11.2735,324243200,{"time":758,"open":5354,"high":5355,"low":5356,"close":5357,"volume":5358},10.4377,13.7712,10.2336,13.5185,313483500,{"time":774,"open":5360,"high":5361,"low":5362,"close":5363,"volume":5364},12.8771,14.7236,11.7886,14.6847,328243400,{"time":5366,"open":5367,"high":5368,"low":5369,"close":5370,"volume":5371},"2022-07-18",15.3845,18.5819,14.2183,17.1533,394066000,{"time":5373,"open":5374,"high":5375,"low":5376,"close":5377,"volume":5378},"2022-07-25",16.7451,19.4274,15.7927,19.2719,301955700,{"time":5380,"open":5381,"high":5382,"low":5383,"close":5384,"volume":5385},"2022-08-01",18.8637,21.6432,18.4944,20.9532,295598600,{"time":5387,"open":5388,"high":5389,"low":5390,"close":5391,"volume":5392},"2022-08-08",20.0688,21.1087,16.4341,20.9921,321064200,{"time":5394,"open":5395,"high":5396,"low":5397,"close":5398,"volume":5399},"2022-08-15",20.6422,21.3517,18.1834,18.6305,266249200,{"time":5401,"open":5402,"high":5403,"low":5404,"close":5405,"volume":5406},"2022-08-22",17.5906,18.8346,15.5011,15.5303,286536800,{"time":5408,"open":5409,"high":5410,"low":5411,"close":5412,"volume":5413},"2022-08-29",15.0443,15.5983,11.6331,12.4981,439079100,{"time":5415,"open":5416,"high":5417,"low":5418,"close":5419,"volume":5420},"2022-09-05",12.5467,14.4321,11.7303,14.2377,344719000,{"time":5422,"open":5423,"high":5424,"low":5425,"close":5426,"volume":5427},"2022-09-12",14.4126,14.6264,10.8653,11.7206,401228500,{"time":5429,"open":5430,"high":5431,"low":5432,"close":5433,"volume":5434},"2022-09-19",11.293,12.5975,9.2141,9.7796,503274000,{"time":791,"open":5436,"high":5437,"low":5438,"close":5439,"volume":5440},9.6626,10.1014,8.5218,8.6388,569373800,{"time":812,"open":5442,"high":5443,"low":5444,"close":5445,"volume":5446},8.8631,11.6224,8.6583,8.9801,603360700,{"time":833,"open":5448,"high":5442,"low":5449,"close":5450,"volume":5451},8.8436,6.055,6.757,922189200,{"time":855,"open":5453,"high":5454,"low":5455,"close":5456,"volume":5457},7.2835,8.4243,6.8643,8.3658,782331500,{"time":877,"open":5454,"high":5459,"low":5460,"close":5461,"volume":5462},9.4286,7.8783,9.2628,676878100,{"time":897,"open":5464,"high":5465,"low":5466,"close":5467,"volume":5468},9.0678,9.5261,7.342,8.7656,710685200,{"time":5470,"open":5471,"high":5472,"low":5444,"close":5473,"volume":5474},"2022-11-07",9.0386,13.0752,12.89,723403600,{"time":5476,"open":5477,"high":5478,"low":5479,"close":5480,"volume":5481},"2022-11-14",12.6657,14.0795,11.0277,12.1782,626707200,{"time":5483,"open":5484,"high":5485,"low":5486,"close":5487,"volume":5488},"2022-11-21",11.7687,13.4068,11.4469,12.539,326732900,{"time":5490,"open":5491,"high":5492,"low":5493,"close":5494,"volume":5495},"2022-11-28",12.0515,13.7773,11.2129,12.7047,506396500,{"time":5497,"open":5498,"high":5499,"low":5500,"close":5501,"volume":5502},"2022-12-05",12.4805,12.8315,11.0472,12.0125,434970900,{"time":5504,"open":5505,"high":5506,"low":5507,"close":5508,"volume":5509},"2022-12-12",11.8369,14.5378,10.5011,10.8327,589168900,{"time":5511,"open":5512,"high":5513,"low":5514,"close":5515,"volume":5516},"2022-12-19",10.8424,11.0279,8.9143,9.5601,482417100,{"time":5518,"open":5519,"high":5520,"low":5521,"close":5522,"volume":5523},"2022-12-26",9.3742,9.6188,8.5522,9.4622,317395200,{"time":5525,"open":5526,"high":5527,"low":5528,"close":5529,"volume":5530},"2023-01-02",9.9515,10.8322,8.9926,10.6365,418891800,{"time":5532,"open":5533,"high":5534,"low":5535,"close":5536,"volume":5537},"2023-01-09",11.2823,12.799,10.9496,12.6718,517572300,{"time":5539,"open":5540,"high":5541,"low":5542,"close":5543,"volume":5544},"2023-01-16",12.6033,13.4644,11.3703,12.5152,346090900,{"time":5546,"open":5547,"high":5548,"low":5549,"close":5550,"volume":5551},"2023-01-23",12.8968,15.03,12.8479,14.6582,507264900,{"time":5553,"open":5554,"high":5555,"low":5556,"close":5557,"volume":5558},"2023-01-30",14.0417,18.0047,13.3469,16.5663,540158400,{"time":5560,"open":5561,"high":5562,"low":5563,"close":5564,"volume":5565},"2023-02-06",15.7737,17.5154,14.9224,15.4605,431989700,{"time":5567,"open":5568,"high":5569,"low":5570,"close":5571,"volume":5572},"2023-02-13",15.6465,17.2121,14.7169,15.167,411076400,{"time":5574,"open":5575,"high":5576,"low":5577,"close":5578,"volume":5579},"2023-02-20",14.4722,15.0104,13.2491,14.0026,307473100,{"time":5581,"open":5582,"high":5583,"low":5584,"close":5585,"volume":5586},"2023-02-27",14.6386,15.4312,13.3665,15.3431,330570600,{"time":5588,"open":5589,"high":5590,"low":5591,"close":5592,"volume":5593},"2023-03-06",15.4899,16.1846,13.5133,13.7481,411269200,{"time":5595,"open":5596,"high":5597,"low":5598,"close":5599,"volume":5600},"2023-03-13",13.3176,16.5369,12.8675,15.7835,542237400,{"time":5602,"open":5603,"high":5604,"low":5605,"close":5606,"volume":5607},"2023-03-20",15.7932,17.8064,15.441,16.2384,421760400,{"time":5609,"open":5610,"high":5611,"low":5612,"close":5613,"volume":5614},"2023-03-27",16.4246,17.973,14.6019,17.9338,379149000,{"time":5616,"open":5617,"high":5618,"low":5619,"close":5620,"volume":5621},"2023-04-03",17.5614,17.7966,14.7881,15.3466,274095100,{"time":5623,"open":5624,"high":5625,"low":5626,"close":5627,"volume":5628},"2023-04-10",14.9155,16.454,14.7391,15.2682,308650100,{"time":5630,"open":5631,"high":5632,"low":5633,"close":5634,"volume":5635},"2023-04-17",14.7979,16.0326,14.1903,14.5627,300247500,{"time":5637,"open":5638,"high":5626,"low":5639,"close":5640,"volume":5641},"2023-04-24",14.4843,12.2695,13.9453,360488600,{"time":5643,"open":5644,"high":5645,"low":5646,"close":5647,"volume":5648},"2023-05-01",14.1707,14.6117,12.9555,14.1805,314578300,{"time":5650,"open":5644,"high":5651,"low":5652,"close":5653,"volume":5654},"2023-05-08",14.4059,13.3181,13.7395,277979600,{"time":5656,"open":5657,"high":5658,"low":5659,"close":5660,"volume":5661},"2023-05-15",13.8179,17.4438,13.6905,17.042,336474900,{"time":5663,"open":5664,"high":5665,"low":5666,"close":5667,"volume":5668},"2023-05-22",16.5814,22.7946,15.1801,22.4222,410440700,{"time":5670,"open":5671,"high":5672,"low":5673,"close":5674,"volume":5675},"2023-05-29",24.0784,24.3038,20.4132,21.5794,313150200,{"time":5677,"open":5678,"high":5679,"low":5680,"close":5681,"volume":5682},"2023-06-05",21.3148,23.02,20.0212,21.9518,243447000,{"time":5684,"open":5685,"high":5686,"low":5687,"close":5688,"volume":5689},"2023-06-12",22.7358,26.2539,22.6672,24.735,340199600,{"time":5691,"open":5692,"high":5693,"low":5694,"close":5695,"volume":5696},"2023-06-19",24.3626,25.0388,21.122,21.4851,191380000,{"time":5698,"open":5699,"high":5700,"low":5701,"close":5702,"volume":5703},"2023-06-26",21.9072,24.7044,21.6029,24.3707,250392300,{"time":5705,"open":5706,"high":5707,"low":5708,"close":5709,"volume":5710},"2023-07-03",24.7928,25.2737,21.6323,22.5353,154286300,{"time":5712,"open":5713,"high":5714,"low":5715,"close":5716,"volume":5717},"2023-07-10",22.7316,27.5115,22.6531,25.7448,228967200,{"time":5719,"open":5720,"high":5721,"low":5722,"close":5723,"volume":5724},"2023-07-17",25.7939,28.0219,23.4285,24.4591,255441200,{"time":5726,"open":5727,"high":5728,"low":5729,"close":5730,"volume":5731},"2023-07-24",24.4493,27.914,23.7622,27.6293,267144800,{"time":5733,"open":5734,"high":5735,"low":5736,"close":5737,"volume":5738},"2023-07-31",27.9336,28.2182,23.6248,24.4198,266084800,{"time":5740,"open":5741,"high":5742,"low":5743,"close":5744,"volume":5745},"2023-08-07",24.9891,25.3032,20.6214,20.749,274438800,{"time":5747,"open":5748,"high":5709,"low":5749,"close":5750,"volume":5751},"2023-08-14",20.4742,18.7565,19.7773,269540700,{"time":5753,"open":5754,"high":5755,"low":5756,"close":5757,"volume":5758},"2023-08-21",20.1306,23.4776,19.0412,20.2779,347333400,{"time":5760,"open":5761,"high":5762,"low":5763,"close":5764,"volume":5765},"2023-08-28",20.8668,24.0566,20.376,23.5757,286647900,{"time":5767,"open":5768,"high":5769,"low":5770,"close":5771,"volume":5772},"2023-09-04",23.3107,24.1254,20.6116,21.1023,187289900,{"time":5774,"open":5775,"high":5776,"low":5777,"close":5778,"volume":5779},"2023-09-11",21.8286,21.8973,19.0902,19.424,292163100,{"time":5781,"open":5782,"high":5783,"low":5784,"close":5785,"volume":5786},"2023-09-18",18.9332,19.8067,17.0967,17.5391,283800900,{"time":5788,"open":5789,"high":5790,"low":5791,"close":5792,"volume":5793},"2023-09-25",17.3129,19.3284,16.6051,18.5517,373081000,{"time":5795,"open":5796,"high":5797,"low":5798,"close":5799,"volume":5800},"2023-10-02",18.6303,19.4562,17.2343,19.1416,374132600,{"time":5802,"open":5803,"high":5804,"low":5805,"close":5806,"volume":5807},"2023-10-09",18.6008,21.2061,18.1388,18.6598,364998600,{"time":5809,"open":5810,"high":5811,"low":5812,"close":5813,"volume":5814},"2023-10-16",18.8073,19.6626,16.2905,16.3593,436930900,{"time":5816,"open":5817,"high":5818,"low":5819,"close":5820,"volume":5821},"2023-10-23",16.0742,16.9688,14.2357,14.8453,469436400,{"time":5823,"open":5824,"high":5825,"low":5826,"close":5827,"volume":5828},"2023-10-30",14.57,18.4435,13.7737,18.07,458310500,{"time":5830,"open":5805,"high":5831,"low":5832,"close":5833,"volume":5834},"2023-11-06",20.4295,17.4309,20.2525,331040700,{"time":5836,"open":5837,"high":5838,"low":5839,"close":5840,"volume":5841},"2023-11-13",19.7708,22.8971,19.2497,22.7398,345364400,{"time":5843,"open":5844,"high":5845,"low":5846,"close":5844,"volume":5847},"2023-11-20",22.7005,24.0081,22.0713,206914000,{"time":5849,"open":5850,"high":5851,"low":5852,"close":5853,"volume":5854},"2023-11-27",22.4056,23.8901,21.4716,22.6808,277309300,{"time":5856,"open":5857,"high":5858,"low":5859,"close":5860,"volume":5861},"2023-12-04",21.9828,23.6345,20.9309,23.3002,314495400,{"time":5863,"open":5864,"high":5865,"low":5866,"close":5867,"volume":5868},"2023-12-11",23.9786,31.0571,23.8999,30.0543,370942300,{"time":5870,"open":5871,"high":5872,"low":5873,"close":5874,"volume":5875},"2023-12-18",30.0445,30.6244,27.5768,30.0627,249700900,{"time":5877,"open":5878,"high":5879,"low":5880,"close":5881,"volume":5882},"2023-12-25",30.4766,32.2995,30.4372,30.9397,184789900,{"time":5884,"open":5885,"high":5886,"low":5887,"close":5888,"volume":5889},"2024-01-01",29.4518,29.4617,24.4364,25.5499,291080400,{"time":5891,"open":5892,"high":5893,"low":5894,"close":5895,"volume":5896},"2024-01-08",26.1017,28.7128,26.0425,27.6881,329894200,{"time":5898,"open":5899,"high":5900,"low":5901,"close":5902,"volume":5903},"2024-01-15",27.7373,34.4771,26.5648,34.349,346221300,{"time":5905,"open":5906,"high":5907,"low":5908,"close":5909,"volume":5910},"2024-01-22",35.1569,38.9505,33.206,33.5114,375202200,{"time":5912,"open":5913,"high":5914,"low":5915,"close":5916,"volume":5917},"2024-01-29",33.7282,34.615,30.6835,33.1567,324556000,{"time":5919,"open":5920,"high":5921,"low":5922,"close":5923,"volume":5924},"2024-02-05",34.0435,38.9604,32.1812,38.7436,317368300,{"time":5926,"open":5927,"high":5928,"low":5929,"close":5930,"volume":5931},"2024-02-12",38.8323,40.7241,34.6446,37.7681,359209400,{"time":5933,"open":5934,"high":5935,"low":5936,"close":5937,"volume":5938},"2024-02-19",36.6941,42.0543,34.0731,39.5811,310890800,{"time":5940,"open":5941,"high":5942,"low":5943,"close":5944,"volume":5945},"2024-02-26",40.6157,48.2324,38.5761,47.6215,301928700,{"time":5947,"open":5948,"high":5949,"low":5950,"close":5942,"volume":5951},"2024-03-04",49.267,56.1545,44.5965,470481600,{"time":5953,"open":5954,"high":5955,"low":5956,"close":5957,"volume":5958},"2024-03-11",46.2519,48.9616,41.0099,42.1134,395795300,{"time":5960,"open":5961,"high":5962,"low":5963,"close":5964,"volume":5965},"2024-03-18",44.0447,48.0848,38.4106,45.787,367634700,{"time":5967,"open":5968,"high":5969,"low":5970,"close":5971,"volume":5972},"2024-03-25",43.8838,46.714,43.3019,45.8856,212943600,{"time":5974,"open":5975,"high":5976,"low":5977,"close":5978,"volume":5979},"2024-04-01",46.0829,49.2977,41.3592,43.0159,328710400,{"time":5981,"open":5968,"high":5982,"low":5983,"close":5984,"volume":5985},"2024-04-08",45.4123,40.4618,40.9352,328641000,{"time":5987,"open":5988,"high":5989,"low":5990,"close":5991,"volume":5992},"2024-04-15",42.3947,42.799,29.7818,30.3636,406970400,{"time":5994,"open":5995,"high":5996,"low":5997,"close":5998,"volume":5999},"2024-04-22",31.1427,39.7321,30.0776,39.2488,351697800,{"time":6001,"open":6002,"high":6003,"low":6004,"close":6005,"volume":6006},"2024-04-29",39.0516,40.9154,33.184,38.4303,319968000,{"time":6008,"open":6009,"high":6010,"low":6011,"close":5983,"volume":6012},"2024-05-06",39.4165,41.655,38.4205,239829400,{"time":6014,"open":6015,"high":6016,"low":6017,"close":6018,"volume":6019},"2024-05-13",41.0239,47.3649,40.4815,44.7713,217501700,{"time":6021,"open":6022,"high":6023,"low":6024,"close":6025,"volume":6026},"2024-05-20",45.3235,52.4633,45.1756,50.7276,276681500,{"time":6028,"open":6029,"high":6030,"low":6031,"close":6032,"volume":6033},"2024-05-27",52.6013,54.1299,43.7654,47.9171,204407100,{"time":6035,"open":6036,"high":6037,"low":6038,"close":6039,"volume":6040},"2024-06-03",50.1064,53.124,45.4813,51.1517,260576200,{"time":6042,"open":6043,"high":6044,"low":6045,"close":6046,"volume":6047},"2024-06-10",49.8204,60.6385,49.7218,59.2677,239987100,{"time":6049,"open":6050,"high":6051,"low":6052,"close":6053,"volume":6054},"2024-06-17",60.1553,65.2734,55.2541,57.394,212130800,{"time":6056,"open":6057,"high":6058,"low":6059,"close":6060,"volume":6061},"2024-06-24",55.6683,57.931,51.77,54.7466,230031600,{"time":6063,"open":6060,"high":6064,"low":6065,"close":6066,"volume":6067},"2024-07-01",61.6889,51.6711,60.1362,166984800,{"time":6069,"open":6070,"high":6071,"low":6072,"close":6073,"volume":6074},"2024-07-08",61.5702,69.3035,60.5417,63.2316,259347100,{"time":6076,"open":6077,"high":6078,"low":6079,"close":6080,"volume":6081},"2024-07-15",64.2205,66.0203,46.232,46.4793,357646600,{"time":6083,"open":6084,"high":6085,"low":6086,"close":6087,"volume":6088},"2024-07-22",49.4955,52.3633,36.9757,41.4555,440476800,{"time":6090,"open":6091,"high":6092,"low":6093,"close":6094,"volume":6095},"2024-07-29",42.8895,44.5014,27.8282,29.0149,648363200,{"time":6097,"open":6098,"high":6099,"low":6100,"close":6101,"volume":6102},"2024-08-05",23.2594,31.5861,23.2396,30.6664,750546600,{"time":6104,"open":6105,"high":6106,"low":6107,"close":6108,"volume":6109},"2024-08-12",30.7653,40.0216,29.8951,39.2898,494824000,{"time":6111,"open":6112,"high":6113,"low":6114,"close":6115,"volume":6116},"2024-08-19",38.8448,42.4049,36.6988,39.9524,439958300,{"time":6118,"open":6119,"high":6120,"low":6121,"close":6122,"volume":6123},"2024-08-26",39.3096,39.8436,34.899,38.3602,445248800,{"time":6125,"open":6126,"high":6127,"low":6128,"close":6129,"volume":6130},"2024-09-02",36.3923,36.4022,25.2175,25.6724,505061300,{"time":6132,"open":6133,"high":6134,"low":6135,"close":6136,"volume":6137},"2024-09-09",26.8789,33.3464,25.8603,33.0596,486216000,{"time":6139,"open":6140,"high":6141,"low":6142,"close":6143,"volume":6144},"2024-09-16",31.6751,36.0363,30.4983,33.1783,512893200,{"time":6146,"open":6147,"high":6148,"low":6149,"close":6150,"volume":6151},"2024-09-23",33.5936,40.1321,32.8223,37.3087,440114000,{"time":6153,"open":6154,"high":6155,"low":6156,"close":6157,"volume":6158},"2024-09-30",35.9119,37.1799,32.4346,36.3379,468678200,{"time":6160,"open":6161,"high":6162,"low":6163,"close":6164,"volume":6165},"2024-10-07",35.585,38.6858,35.2382,38.3093,345396200,{"time":6167,"open":6168,"high":6169,"low":6170,"close":6171,"volume":6172},"2024-10-14",39.0721,40.8058,33.3262,34.941,425812300,{"time":6174,"open":6175,"high":6176,"low":6177,"close":6178,"volume":6179},"2024-10-21",34.515,36.5261,31.9888,34.9509,334696000,{"time":6181,"open":6182,"high":6183,"low":6184,"close":6185,"volume":6186},"2024-10-28",34.9707,38.0914,28.9574,30.5424,429553200,{"time":6188,"open":6189,"high":6190,"low":6191,"close":6192,"volume":6193},"2024-11-04",30.3245,36.0308,29.7301,35.0797,362102500,{"time":6195,"open":6196,"high":6197,"low":6198,"close":6199,"volume":6200},"2024-11-11",34.0296,34.0891,26.1835,26.4113,449674100,{"time":6202,"open":6203,"high":6204,"low":6205,"close":6206,"volume":6207},"2024-11-18",26.451,28.6503,25.7575,28.2243,376816300,{"time":6209,"open":6210,"high":6211,"low":6212,"close":6213,"volume":6214},"2024-11-25",29.3041,29.9678,25.3414,27.7983,282279300,{"time":6216,"open":6217,"high":6218,"low":6219,"close":6220,"volume":6221},"2024-12-02",28.2936,31.2656,28.1945,29.3338,325053300,{"time":6223,"open":6224,"high":6225,"low":6226,"close":6227,"volume":6228},"2024-12-09",28.7989,31.018,26.3123,30.4137,373553600,{"time":6230,"open":6231,"high":6232,"low":6233,"close":6234,"volume":6235},"2024-12-16",30.8297,32.6427,25.3513,27.0454,447481200,{"time":6237,"open":6238,"high":6239,"low":6240,"close":6241,"volume":6242},"2024-12-23",27.708,30.8971,27.6782,29.4963,223795000,{"time":6244,"open":6245,"high":6246,"low":6247,"close":6248,"volume":6249},"2024-12-30",28.0557,29.9235,26.7543,29.6254,279174400,{"time":6251,"open":6252,"high":6253,"low":6254,"close":6255,"volume":6256},"2025-01-06",31.6024,33.5099,27.261,27.8769,329283700,{"time":6258,"open":6259,"high":6260,"low":6261,"close":6262,"volume":6263},"2025-01-13",26.2675,32.4966,26.0787,32.278,366077100,{"time":6265,"open":6266,"high":6267,"low":6268,"close":6269,"volume":6270},"2025-01-20",33.1125,35.9141,32.0992,32.437,223619000,{"time":6272,"open":6273,"high":6274,"low":6275,"close":6276,"volume":6277},"2025-01-27",27.4795,29.0591,23.595,26.8437,585035800,{"time":6279,"open":6280,"high":6281,"low":6282,"close":6283,"volume":6284},"2025-02-03",24.6382,28.0955,24.1514,26.1582,382431400,{"time":6286,"open":6287,"high":6288,"low":6289,"close":6290,"volume":6291},"2025-02-10",26.7443,28.6319,25.7807,28.3637,259326200,{"time":6293,"open":6294,"high":6295,"low":6296,"close":6297,"volume":6298},"2025-02-17",29.0095,32.427,28.2147,28.622,231504600,{"time":6300,"open":6301,"high":6302,"low":6303,"close":6304,"volume":6305},"2025-02-24",28.9697,29.0691,20.8828,22.5817,486282100,{"time":6307,"open":6308,"high":6309,"low":6310,"close":6311,"volume":6312},"2025-03-03",23.5652,23.5752,18.6277,20.7438,717271100,{"time":6314,"open":6315,"high":6316,"low":6317,"close":6318,"volume":6319},"2025-03-10",19.2138,19.8,16.4023,19.6708,685015600,{"time":917,"open":6321,"high":6322,"low":6323,"close":6324,"volume":6325},19.3827,21.2306,18.2501,19.1542,409913700,{"time":934,"open":6327,"high":6322,"low":6328,"close":6329,"volume":6330},20.3464,15.6858,15.9748,485129300,{"time":230,"open":6332,"high":6333,"low":6334,"close":231,"volume":6335},15.0182,16.8319,8.1519,1160761300,{"time":11,"open":6337,"high":6338,"low":6339,"close":6340,"volume":6341},7.8529,13.0649,7.2051,10.1948,3099256300,{"time":961,"open":6343,"high":6344,"low":6345,"close":6346,"volume":6347},11.1116,11.1216,8.3013,9.1683,1184949300,{"time":978,"open":6349,"high":5416,"low":6350,"close":6351,"volume":6352},8.6402,8.122,12.2975,1487061300,{"time":995,"open":6354,"high":6355,"low":6356,"close":6357,"volume":6358},12.1182,13.6429,10.713,13.2443,1043667300,{"time":6360,"open":6361,"high":6362,"low":6363,"close":6364,"volume":6365},"2025-05-05",12.8855,14.4202,12.0783,14.0615,828291800,{"time":6367,"open":6333,"high":6368,"low":6369,"close":6370,"volume":6371},"2025-05-12",19.3034,16.4432,18.3267,910437100,{"time":6373,"open":6374,"high":6375,"low":6376,"close":6377,"volume":6378},"2025-05-19",17.091,18.526,15.048,15.6759,681893000,{"time":6380,"open":6381,"high":6382,"low":6383,"close":6384,"volume":6385},"2025-05-26",16.6824,18.1473,15.1876,16.1144,637203900,{"time":6387,"open":6388,"high":6389,"low":6390,"close":6391,"volume":6392},"2025-06-02",16.0047,19.9212,15.9848,19.114,710702100,{"time":6394,"open":6395,"high":6396,"low":6397,"close":6398,"volume":6399},"2025-06-09",19.6422,22.5222,19.6123,19.9711,733266100,{"time":6401,"open":6402,"high":6403,"low":6404,"close":6405,"volume":6406},"2025-06-16",20.7583,22.4525,20.2999,21.137,495324500,{"time":6408,"open":6409,"high":6410,"low":6411,"close":6412,"volume":6413},"2025-06-23",21.1071,25.8325,20.2102,25.1027,576411100,{"time":6415,"open":6416,"high":6417,"low":6418,"close":6419,"volume":6420},"2025-06-30",25.4826,26.7122,23.5732,26.4223,355165200,{"time":6422,"open":6423,"high":6424,"low":6425,"close":6426,"volume":6427},"2025-07-07",25.7225,27.7219,24.6129,27.2821,430031700,{"time":6429,"open":6430,"high":6431,"low":6432,"close":6433,"volume":6434},"2025-07-14",26.6323,28.4517,24.9028,27.3221,487906100,{"time":6436,"open":6437,"high":6438,"low":6439,"close":6440,"volume":6441},"2025-07-21",27.552,28.4917,24.8228,25.5926,449912300,{"time":6443,"open":6444,"high":6445,"low":6446,"close":6447,"volume":6448},"2025-07-28",26.3723,28.1518,22.5634,24.073,552674100,{"time":6450,"open":6451,"high":6452,"low":6453,"close":6454,"volume":6455},"2025-08-04",24.5829,25.8725,22.9433,25.7025,477763000,{"time":6457,"open":6458,"high":6459,"low":6460,"close":6461,"volume":6462},"2025-08-11",26.0224,29.6514,25.4426,27.3621,468708000,{"time":6464,"open":6465,"high":6466,"low":6467,"close":6468,"volume":6469},"2025-08-18",27.0921,28.3118,23.6531,27.442,428554000,{"time":6471,"open":6472,"high":6473,"low":6474,"close":6475,"volume":6476},"2025-08-25",27.3421,29.1015,25.6625,26.0324,356815900,{"time":6478,"open":6447,"high":6479,"low":6480,"close":6481,"volume":6482},"2025-09-01",26.9622,23.7931,26.4423,373779500,{"time":6484,"open":6485,"high":6486,"low":6487,"close":6488,"volume":6489},"2025-09-08",26.9522,29.6014,26.5623,29.2915,337368000,{"time":6491,"open":6492,"high":6493,"low":6494,"close":6495,"volume":6496},"2025-09-15",29.1315,34.1301,28.9116,33.0104,366519500,{"time":6498,"open":6499,"high":6500,"low":6501,"close":6502,"volume":6503},"2025-09-22",33.1904,35.3,31.36,34.02,325893900,{"time":6505,"open":6506,"high":6507,"low":6508,"close":6509,"volume":6510},"2025-09-29",35.03,40.06,33.57,38.23,322472100,{"time":6512,"open":6513,"high":6514,"low":6515,"close":6516,"volume":6517},"2025-10-06",42.83,43.37,34.17,34.21,541360600,{"time":6519,"open":6509,"high":6520,"low":6521,"close":6522,"volume":6523},"2025-10-13",41.93,35.95,40.29,467172500,{"time":6525,"open":6526,"high":6527,"low":6528,"close":6529,"volume":6530},"2025-10-20",41.16,44.16,35.97,43.14,369797400,{"time":6532,"open":6533,"high":6534,"low":6535,"close":6536,"volume":6537},"2025-10-27",45.49,50.76,45.14,47.78,367554600,{"time":6539,"open":6540,"high":6541,"low":6542,"close":6543,"volume":6544},"2025-11-03",49.5,50.19,37.04,41.74,466266900,{"time":6546,"open":6547,"high":6548,"low":6549,"close":6550,"volume":6551},"2025-11-10",45.06,45.52,35.15,38.86,484339200,{"time":6553,"open":6554,"high":6555,"low":6556,"close":6557,"volume":6558},"2025-11-17",37.9,40.08,28.12,31.73,810332800,{"time":6560,"open":6561,"high":6562,"low":6563,"close":6564,"volume":6565},"2025-11-24",32.69,41.33,32.05,41.26,378861500,{"time":6567,"open":6568,"high":6569,"low":6570,"close":6571,"volume":6572},"2025-12-01",39.58,48.05,39.46,46.5,440168400,{"time":6574,"open":6575,"high":6576,"low":6577,"close":6578,"volume":6579},"2025-12-08",47.56,50.09,41.06,41.71,442902600,{"time":6581,"open":6582,"high":6583,"low":6584,"close":6585,"volume":6586},"2025-12-15",43.11,43.42,35.7,41.72,488592300,{"time":6588,"open":6589,"high":6590,"low":6591,"close":6592,"volume":6593},"2025-12-22",44.45,44.79,42.22,44.21,175897300,{"time":6595,"open":6596,"high":6597,"low":6598,"close":6599,"volume":6600},"2025-12-29",42.98,48.09,42.01,47.24,272784000,{"time":6602,"open":6603,"high":6604,"low":6605,"close":6606,"volume":6607},"2026-01-05",50.35,54.76,48.13,53.95,420423800,{"time":6609,"open":6610,"high":6611,"low":6612,"close":6613,"volume":6614},"2026-01-12",52.39,62.19,52.35,60.75,333747800,{"time":6616,"open":6617,"high":6618,"low":6619,"close":6620,"volume":6621},"2026-01-19",57.34,66.96,57.22,61.6,295643400,{"time":6623,"open":6613,"high":6624,"low":6625,"close":6626,"volume":6627},"2026-01-26",71.98,59.6,61.79,339515700,{"time":6629,"open":6630,"high":383,"low":6631,"close":6632,"volume":6633},"2026-02-02",59.46,49.33,61.75,525393400,{"time":6635,"open":6636,"high":6637,"low":6638,"close":6639,"volume":6640},"2026-02-09",59.99,70.86,59.29,64.59,385496000,{"time":6642,"open":6643,"high":6644,"low":6645,"close":6646,"volume":6647},"2026-02-16",62.02,68.45,59.56,67.11,298614800,{"time":6649,"open":6650,"high":6651,"low":6652,"close":6653,"volume":6654},"2026-02-23",65.85,72.36,60.66,62.77,354648300,{"time":6656,"open":6657,"high":6658,"low":6659,"close":6660,"volume":6661},"2026-03-02",58.11,62.82,46.8,47.89,526338700,{"time":6663,"open":6664,"high":6665,"low":6666,"close":6667,"volume":6668},"2026-03-09",45.51,57.78,44.53,50.72,491541700,{"time":6670,"open":6671,"high":6672,"low":6673,"close":6674,"volume":6675},"2026-03-16",54.06,56.48,48.5,51.14,410362600,{"time":6677,"open":6678,"high":881,"low":6679,"close":6680,"volume":6681},"2026-03-23",54.63,45.96,46.61,507856400,{"time":6683,"open":6684,"high":6685,"low":6686,"close":6687,"volume":6688},"2026-03-30",47.86,54.09,39.52,52.75,504175600,{"time":6690,"open":6691,"high":6692,"low":6693,"close":6694,"volume":6695},"2026-04-06",53.75,78.3,52.13,76.39,445999400,{"time":6697,"open":6698,"high":6699,"low":6700,"close":6701,"volume":6702},"2026-04-13",75.59,94.75,75.25,94.68,325445900,{"time":6704,"open":6705,"high":6706,"low":6707,"close":6708,"volume":6709},"2026-04-20",95.97,130.12,92.03,128.32,352342500,{"time":6711,"open":6712,"high":6713,"low":6714,"close":6715,"volume":6716},"2026-04-27",128.33,131.38,103.99,130.4,322415000,{"time":6718,"open":6719,"high":6720,"low":6721,"close":6722,"volume":6723},"2026-05-04",132.2,177.5,123.8,176.94,283556700,{"time":6725,"open":6726,"high":6727,"low":6728,"close":6729,"volume":6730},"2026-05-11",181,191.29,150.58,164.18,307169500,{"time":6732,"open":6733,"high":6734,"low":6735,"close":6736,"volume":6737},"2026-05-18",172.95,195.27,135.02,190.56,317319400,{"time":6739,"open":6740,"high":6741,"low":6742,"close":6743,"volume":6744},"2026-05-25",211.38,242.66,204,224.34,211454900,{"time":6746,"open":6747,"high":6748,"low":6749,"close":6750,"volume":6751},"2026-06-01",217.27,284.58,181.81,182.54,297432800,{"time":6753,"open":6754,"high":41,"low":6755,"close":6756,"volume":6757},"2026-06-08",210.62,157.56,234.68,410771500,{"time":6759,"open":6760,"high":6761,"low":6762,"close":6763,"volume":6764},"2026-06-15",265.99,286.15,226,279.29,193133100,{"time":6766,"open":6767,"high":6768,"low":6769,"close":6770,"volume":6771},"2026-06-22",299.26,302,211.13,215.6,273507000,{"time":6773,"open":6774,"high":6775,"low":6776,"close":6777,"volume":6778},"2026-06-29",216.36,272,168.88,181.47,236890800,{"time":6780,"open":6781,"high":6782,"low":6783,"close":6784,"volume":6785},"2026-07-06",197.21,210.8,150.08,192.26,275046600,{"time":6787,"open":6788,"high":6789,"low":6790,"close":6791,"volume":6792},"2026-07-13",174.61,188.43,116.47,135.47,351118400,{"time":6794,"open":6795,"high":6796,"low":6797,"close":6798,"volume":6799},"2026-07-20",143.52,165.75,132.55,136.81,284995600,{"time":12,"open":6801,"high":6802,"low":6803,"close":13,"volume":6804},140.65,148.02,91.5,578269200,"Supabase",[6807,6811,6814,6817,6820,6824,6827,6830,6833,6836,6838,6840,6843,6846,6848,6851,6853,6856,6858,6860,6863,6865,6867,6869,6872,6875,6878,6880,6883,6886,6889,6892,6894,6897,6899,6902,6905,6908,6910,6913,6915,6917,6920,6922,6925,6927,6930,6932,6935,6938,6941,6944,6947,6950,6953,6956,6959,6962,6965,6968,6970,6973,6976,6979,6982,6985,6988,6991,6994,6997,7000,7003,7006,7009,7012,7014,7017,7020,7023,7026,7029,7032,7035,7038,7041,7044,7047,7050,7052,7054,7057,7060,7063,7066,7069,7072,7075,7078,7081,7084,7087,7090,7093,7096,7099,7102,7105,7108,7111,7114,7117,7120,7123,7126,7129,7132,7135,7138,7141,7144,7147,7150,7153,7156,7159,7162,7164,7167,7169,7172,7175,7178,7181,7184,7187,7190,7193,7196,7199,7202,7205,7207,7209,7212,7215,7218,7221,7224,7227,7230,7233,7236,7239,7242,7245,7248,7250,7253,7256,7259,7262,7265,7268,7271,7274,7277,7280,7283,7286,7289,7292,7295,7298,7301,7304,7307,7310,7313,7316,7319,7322,7325,7328,7330,7333,7336,7339,7342,7345,7348,7351,7354,7357,7360,7363,7366,7368,7371,7374,7377,7380,7383,7386,7389,7392,7395,7398,7401,7403,7405,7408,7411,7413,7416,7419,7422,7425,7428,7430,7433,7436,7439,7442,7445,7448,7450,7453,7456,7458,7461,7464,7467,7470,7473],{"date":2890,"price":6808,"returns":6809,"isSignal":10},1.38,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},null,{"date":2897,"price":6812,"returns":6813,"isSignal":10},1.32,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":2904,"price":6815,"returns":6816,"isSignal":10},1.28,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":471,"price":6818,"returns":6819,"isSignal":10},1.18,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":57,"price":6821,"returns":6822,"isSignal":248,"signalType":6823},1.14,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},"STATISTICAL",{"date":496,"price":6825,"returns":6826,"isSignal":10},1.08,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":2928,"price":6828,"returns":6829,"isSignal":10},1.05,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":2935,"price":6831,"returns":6832,"isSignal":10},1.02,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":2941,"price":6834,"returns":6835,"isSignal":10},1.03,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":2948,"price":6831,"returns":6837,"isSignal":10},{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":2954,"price":6828,"returns":6839,"isSignal":10},{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":2961,"price":6841,"returns":6842,"isSignal":10},1.09,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":2967,"price":6844,"returns":6845,"isSignal":10},1.17,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":2974,"price":2388,"returns":6847,"isSignal":10},{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":2981,"price":6849,"returns":6850,"isSignal":10},1.31,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":2987,"price":6812,"returns":6852,"isSignal":10},{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":2993,"price":6854,"returns":6855,"isSignal":10},1.33,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":3000,"price":6812,"returns":6857,"isSignal":10},{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":3014,"price":6854,"returns":6859,"isSignal":10},{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":3020,"price":6861,"returns":6862,"isSignal":10},1.34,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":3027,"price":58,"returns":6864,"isSignal":10},{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":3034,"price":6861,"returns":6866,"isSignal":10},{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":3040,"price":455,"returns":6868,"isSignal":10},{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":3047,"price":6870,"returns":6871,"isSignal":10},1.13,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":3053,"price":6873,"returns":6874,"isSignal":10},1.06,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":3060,"price":6876,"returns":6877,"isSignal":10},0.99,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":3067,"price":2326,"returns":6879,"isSignal":10},{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":3074,"price":6881,"returns":6882,"isSignal":10},0.87,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":3081,"price":6884,"returns":6885,"isSignal":10},0.89,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":3087,"price":6887,"returns":6888,"isSignal":10},0.92,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":3094,"price":6890,"returns":6891,"isSignal":10},0.95,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":3101,"price":6831,"returns":6893,"isSignal":10},{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":3108,"price":6895,"returns":6896,"isSignal":10},1.12,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":3115,"price":6818,"returns":6898,"isSignal":10},{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":3122,"price":6900,"returns":6901,"isSignal":10},1.25,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":3128,"price":6903,"returns":6904,"isSignal":10},1.27,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":3134,"price":6906,"returns":6907,"isSignal":10},1.29,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":3141,"price":6815,"returns":6909,"isSignal":10},{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":3147,"price":6911,"returns":6912,"isSignal":10},1.26,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":3154,"price":2945,"returns":6914,"isSignal":10},{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":3161,"price":472,"returns":6916,"isSignal":10},{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":3167,"price":6918,"returns":6919,"isSignal":10},1.15,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":3174,"price":6818,"returns":6921,"isSignal":10},{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":3194,"price":6923,"returns":6924,"isSignal":10},1.37,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":3200,"price":6808,"returns":6926,"isSignal":10},{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":3207,"price":6928,"returns":6929,"isSignal":10},1.36,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":3213,"price":58,"returns":6931,"isSignal":10},{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":81,"price":6933,"returns":6934,"isSignal":248,"signalType":6823},7.39,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":4030,"price":6936,"returns":6937,"isSignal":10},6.85,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":102,"price":6939,"returns":6940,"isSignal":248,"signalType":6823},6.1,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":121,"price":6942,"returns":6943,"isSignal":248,"signalType":6823},5.59,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":4049,"price":6945,"returns":6946,"isSignal":10},5.28,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":4055,"price":6948,"returns":6949,"isSignal":10},5.14,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":524,"price":6951,"returns":6952,"isSignal":10},4.98,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":4067,"price":6954,"returns":6955,"isSignal":10},5.16,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":4074,"price":6957,"returns":6958,"isSignal":10},4.94,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":4081,"price":6960,"returns":6961,"isSignal":10},4.76,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":547,"price":6963,"returns":6964,"isSignal":10},4.47,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":142,"price":6966,"returns":6967,"isSignal":248,"signalType":6823},4.34,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":573,"price":105,"returns":6969,"isSignal":10},{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":4106,"price":6971,"returns":6972,"isSignal":10},4.15,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":4113,"price":6974,"returns":6975,"isSignal":10},4.23,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":4120,"price":6977,"returns":6978,"isSignal":10},4.58,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":4127,"price":6980,"returns":6981,"isSignal":10},4.86,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":4134,"price":6983,"returns":6984,"isSignal":10},5.2,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":4141,"price":6986,"returns":6987,"isSignal":10},5.53,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":4148,"price":6989,"returns":6990,"isSignal":10},5.86,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":4155,"price":6992,"returns":6993,"isSignal":10},6.07,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":4162,"price":6995,"returns":6996,"isSignal":10},6.14,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":4169,"price":6998,"returns":6999,"isSignal":10},6.38,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":4239,"price":7001,"returns":7002,"isSignal":10},7.79,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":4246,"price":7004,"returns":7005,"isSignal":10},6.96,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":4253,"price":7007,"returns":7008,"isSignal":10},6.26,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":4260,"price":7010,"returns":7011,"isSignal":10},5.87,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":4267,"price":6989,"returns":7013,"isSignal":10},{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":4274,"price":7015,"returns":7016,"isSignal":10},6.28,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":4316,"price":7018,"returns":7019,"isSignal":10},8.11,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":4323,"price":7021,"returns":7022,"isSignal":10},7.96,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":4330,"price":7024,"returns":7025,"isSignal":10},7.67,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":4337,"price":7027,"returns":7028,"isSignal":10},7.32,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":165,"price":7030,"returns":7031,"isSignal":248,"signalType":6823},11.35,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":187,"price":7033,"returns":7034,"isSignal":248,"signalType":6823},8.68,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":594,"price":7036,"returns":7037,"isSignal":10},6.54,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":612,"price":7039,"returns":7040,"isSignal":10},5.31,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":4554,"price":7042,"returns":7043,"isSignal":10},4.43,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":4561,"price":7045,"returns":7046,"isSignal":10},4.41,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":4568,"price":7048,"returns":7049,"isSignal":10},4.95,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":4574,"price":6948,"returns":7051,"isSignal":10},{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":4581,"price":103,"returns":7053,"isSignal":10},{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":4588,"price":7055,"returns":7056,"isSignal":10},5.8,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":4595,"price":7058,"returns":7059,"isSignal":10},5.93,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":4600,"price":7061,"returns":7062,"isSignal":10},6.2,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":4607,"price":7064,"returns":7065,"isSignal":10},6.97,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":4614,"price":7067,"returns":7068,"isSignal":10},7.18,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":4621,"price":7070,"returns":7071,"isSignal":10},7.73,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":5230,"price":7073,"returns":7074,"isSignal":10},27.2,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":5237,"price":7076,"returns":7077,"isSignal":10},26.76,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":5244,"price":7079,"returns":7080,"isSignal":10},24.98,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":5251,"price":7082,"returns":7083,"isSignal":10},24.83,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":5265,"price":7085,"returns":7086,"isSignal":10},24.42,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":5272,"price":7088,"returns":7089,"isSignal":10},23.55,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":5279,"price":7091,"returns":7092,"isSignal":10},22.76,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":5286,"price":7094,"returns":7095,"isSignal":10},20.66,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":633,"price":7097,"returns":7098,"isSignal":10},17.97,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":650,"price":7100,"returns":7101,"isSignal":10},16.25,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":667,"price":7103,"returns":7104,"isSignal":10},15.49,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":683,"price":7106,"returns":7107,"isSignal":10},14.81,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":699,"price":7109,"returns":7110,"isSignal":10},14.89,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":5322,"price":7112,"returns":7113,"isSignal":10},15.11,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":5329,"price":7115,"returns":7116,"isSignal":10},14.51,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":210,"price":7118,"returns":7119,"isSignal":248,"signalType":6823},13.32,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":721,"price":7121,"returns":7122,"isSignal":10},12.62,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":739,"price":7124,"returns":7125,"isSignal":10},10.8,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":758,"price":7127,"returns":7128,"isSignal":10},9.43,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":774,"price":7130,"returns":7131,"isSignal":10},8.95,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":5366,"price":7133,"returns":7134,"isSignal":10},9.46,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":5373,"price":7136,"returns":7137,"isSignal":10},9.96,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":5380,"price":7139,"returns":7140,"isSignal":10},11.21,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":5387,"price":7142,"returns":7143,"isSignal":10},12.19,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":5394,"price":7145,"returns":7146,"isSignal":10},12.76,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":5401,"price":7148,"returns":7149,"isSignal":10},12.6,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":5408,"price":7151,"returns":7152,"isSignal":10},11.74,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":5415,"price":7154,"returns":7155,"isSignal":10},10.77,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":5422,"price":7157,"returns":7158,"isSignal":10},9.52,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":5429,"price":7160,"returns":7161,"isSignal":10},8.33,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":791,"price":6933,"returns":7163,"isSignal":10},{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":812,"price":7165,"returns":7166,"isSignal":10},6.89,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":833,"price":525,"returns":7168,"isSignal":10},{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":855,"price":7170,"returns":7171,"isSignal":10},5.45,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":877,"price":7173,"returns":7174,"isSignal":10},5.41,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":897,"price":7176,"returns":7177,"isSignal":10},5.43,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":5470,"price":7179,"returns":7180,"isSignal":10},5.94,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":5476,"price":7182,"returns":7183,"isSignal":10},6.59,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":5483,"price":7185,"returns":7186,"isSignal":10},7.12,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":5490,"price":7188,"returns":7189,"isSignal":10},7.57,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":5497,"price":7191,"returns":7192,"isSignal":10},7.98,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":5504,"price":7194,"returns":7195,"isSignal":10},7.71,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":5511,"price":7197,"returns":7198,"isSignal":10},7.37,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":5518,"price":7200,"returns":7201,"isSignal":10},6.95,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":5525,"price":7203,"returns":7204,"isSignal":10},6.67,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":5532,"price":834,"returns":7206,"isSignal":10},{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":5539,"price":7004,"returns":7208,"isSignal":10},{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":5546,"price":7210,"returns":7211,"isSignal":10},7.61,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":5553,"price":7213,"returns":7214,"isSignal":10},8.5,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":5560,"price":7216,"returns":7217,"isSignal":10},9.1,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":5567,"price":7219,"returns":7220,"isSignal":10},9.41,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":5574,"price":7222,"returns":7223,"isSignal":10},9.61,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":5581,"price":7225,"returns":7226,"isSignal":10},9.68,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":5588,"price":7228,"returns":7229,"isSignal":10},9.33,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":5595,"price":7231,"returns":7232,"isSignal":10},9.37,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":5602,"price":7234,"returns":7235,"isSignal":10},9.56,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":5609,"price":7237,"returns":7238,"isSignal":10},10.15,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":5616,"price":7240,"returns":7241,"isSignal":10},10.22,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":5623,"price":7243,"returns":7244,"isSignal":10},10.41,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":5630,"price":7246,"returns":7247,"isSignal":10},10.24,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":5637,"price":4234,"returns":7249,"isSignal":10},{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":5643,"price":7251,"returns":7252,"isSignal":10},9.44,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":5650,"price":7254,"returns":7255,"isSignal":10},9.23,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":5656,"price":7257,"returns":7258,"isSignal":10},9.45,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":5663,"price":7260,"returns":7261,"isSignal":10},10.46,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":5670,"price":7263,"returns":7264,"isSignal":10},11.37,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":5677,"price":7266,"returns":7267,"isSignal":10},12.36,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":5684,"price":7269,"returns":7270,"isSignal":10},13.8,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":5691,"price":7272,"returns":7273,"isSignal":10},14.38,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":5698,"price":7275,"returns":7276,"isSignal":10},14.65,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":5705,"price":7278,"returns":7279,"isSignal":10},14.77,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":5712,"price":7281,"returns":7282,"isSignal":10},15.26,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":5719,"price":7284,"returns":7285,"isSignal":10},15.23,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":5726,"price":7287,"returns":7288,"isSignal":10},16.02,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":5733,"price":7290,"returns":7291,"isSignal":10},16.04,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":5740,"price":7293,"returns":7294,"isSignal":10},15.8,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":5747,"price":7296,"returns":7297,"isSignal":10},14.99,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":5753,"price":7299,"returns":7300,"isSignal":10},14.4,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":5760,"price":7302,"returns":7303,"isSignal":10},13.86,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":5767,"price":7305,"returns":7306,"isSignal":10},13.44,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":5774,"price":7308,"returns":7309,"isSignal":10},13.27,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":5781,"price":7311,"returns":7312,"isSignal":10},12.98,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":5788,"price":7314,"returns":7315,"isSignal":10},12.73,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":5795,"price":7317,"returns":7318,"isSignal":10},12.15,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":5802,"price":7320,"returns":7321,"isSignal":10},11.84,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":5809,"price":7323,"returns":7324,"isSignal":10},11.45,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":5816,"price":7326,"returns":7327,"isSignal":10},11.1,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":5823,"price":204,"returns":7329,"isSignal":10},{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":5830,"price":7331,"returns":7332,"isSignal":10},11.14,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":5836,"price":7334,"returns":7335,"isSignal":10},11.65,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":6097,"price":7337,"returns":7338,"isSignal":10},28.08,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":6125,"price":7340,"returns":7341,"isSignal":10},23.09,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":6132,"price":7343,"returns":7344,"isSignal":10},23.26,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":6195,"price":7346,"returns":7347,"isSignal":10},21.31,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":6202,"price":7349,"returns":7350,"isSignal":10},20.36,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":6209,"price":7352,"returns":7353,"isSignal":10},19.41,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":6216,"price":7355,"returns":7356,"isSignal":10},19.25,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":6223,"price":7358,"returns":7359,"isSignal":10},18.64,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":6230,"price":7361,"returns":7362,"isSignal":10},18.74,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":6237,"price":7364,"returns":7365,"isSignal":10},18.9,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":6244,"price":918,"returns":7367,"isSignal":10},{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":6251,"price":7369,"returns":7370,"isSignal":10},19.03,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":6258,"price":7372,"returns":7373,"isSignal":10},19.32,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":6272,"price":7375,"returns":7376,"isSignal":10},19.7,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":6279,"price":7378,"returns":7379,"isSignal":10},19.22,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":6286,"price":7381,"returns":7382,"isSignal":10},19.27,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":6293,"price":7384,"returns":7385,"isSignal":10},18.78,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":6300,"price":7387,"returns":7388,"isSignal":10},17.48,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":6307,"price":7390,"returns":7391,"isSignal":10},16.66,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":6314,"price":7393,"returns":7394,"isSignal":10},15.77,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":917,"price":7396,"returns":7397,"isSignal":10},14.55,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":934,"price":7399,"returns":7400,"isSignal":10},12.86,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":230,"price":204,"returns":7402,"isSignal":248,"signalType":6823},{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":11,"price":7251,"returns":7404,"isSignal":248,"signalType":6823},{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":961,"price":7406,"returns":7407,"isSignal":10},8.02,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":978,"price":7409,"returns":7410,"isSignal":10},7.1,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":995,"price":834,"returns":7412,"isSignal":10},{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":6360,"price":7414,"returns":7415,"isSignal":10},7.41,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":6367,"price":7417,"returns":7418,"isSignal":10},8.43,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":6373,"price":7420,"returns":7421,"isSignal":10},9.19,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":6380,"price":7423,"returns":7424,"isSignal":10},9.67,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":6387,"price":7426,"returns":7427,"isSignal":10},10.4,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":6394,"price":7331,"returns":7429,"isSignal":10},{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":6401,"price":7431,"returns":7432,"isSignal":10},11.48,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":6408,"price":7434,"returns":7435,"isSignal":10},12.67,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":6415,"price":7437,"returns":7438,"isSignal":10},13.92,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":6422,"price":7440,"returns":7441,"isSignal":10},14.93,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":6429,"price":7443,"returns":7444,"isSignal":10},15.83,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":6436,"price":7446,"returns":7447,"isSignal":10},16.39,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":6443,"price":4736,"returns":7449,"isSignal":10},{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":6450,"price":7451,"returns":7452,"isSignal":10},16.18,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":6457,"price":7454,"returns":7455,"isSignal":10},16.22,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":6464,"price":358,"returns":7457,"isSignal":10},{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":6471,"price":7459,"returns":7460,"isSignal":10},16.3,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":6478,"price":7462,"returns":7463,"isSignal":10},16.59,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":6484,"price":7465,"returns":7466,"isSignal":10},17.1,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":6491,"price":7468,"returns":7469,"isSignal":10},17.84,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":6553,"price":7471,"returns":7472,"isSignal":10},25.47,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":6560,"price":7474,"returns":7475,"isSignal":10},25.3,{"1m":6810,"3m":6810,"6m":6810,"1y":6810},[7477,7480,7482,7484,7486,7488,7490,7492,7494,7496,7498,7500,7502,7504,7506,7508,7510,7512,7514,7516,7518,7520,7522,7524,7526,7528,7530,7532,7534,7536,7538,7540,7542,7544,7546,7548,7550,7552,7554,7556,7558],{"date":333,"price":1536,"returns":7478,"isSignal":248,"signalType":7479},{"1m":6810,"3m":6810,"6m":6810,"1y":6810},"OSCILLATOR",{"date":352,"price":1542,"returns":7481,"isSignal":248,"signalType":7479},{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":372,"price":1548,"returns":7483,"isSignal":248,"signalType":7479},{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":391,"price":1554,"returns":7485,"isSignal":248,"signalType":7479},{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":412,"price":1560,"returns":7487,"isSignal":248,"signalType":7479},{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":432,"price":1566,"returns":7489,"isSignal":248,"signalType":7479},{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":452,"price":1824,"returns":7491,"isSignal":248,"signalType":7479},{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":471,"price":2912,"returns":7493,"isSignal":248,"signalType":7479},{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":57,"price":2918,"returns":7495,"isSignal":248,"signalType":7479},{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":496,"price":2924,"returns":7497,"isSignal":248,"signalType":7479},{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":102,"price":4039,"returns":7499,"isSignal":248,"signalType":7479},{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":121,"price":4045,"returns":7501,"isSignal":248,"signalType":7479},{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":524,"price":4063,"returns":7503,"isSignal":248,"signalType":7479},{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":547,"price":4090,"returns":7505,"isSignal":248,"signalType":7479},{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":142,"price":4096,"returns":7507,"isSignal":248,"signalType":7479},{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":573,"price":4102,"returns":7509,"isSignal":248,"signalType":7479},{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":594,"price":4544,"returns":7511,"isSignal":248,"signalType":7479},{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":612,"price":4550,"returns":7513,"isSignal":248,"signalType":7479},{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":633,"price":5295,"returns":7515,"isSignal":248,"signalType":7479},{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":650,"price":5301,"returns":7517,"isSignal":248,"signalType":7479},{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":667,"price":5307,"returns":7519,"isSignal":248,"signalType":7479},{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":683,"price":5313,"returns":7521,"isSignal":248,"signalType":7479},{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":699,"price":5319,"returns":7523,"isSignal":248,"signalType":7479},{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":210,"price":5338,"returns":7525,"isSignal":248,"signalType":7479},{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":721,"price":5344,"returns":7527,"isSignal":248,"signalType":7479},{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":739,"price":5350,"returns":7529,"isSignal":248,"signalType":7479},{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":758,"price":5356,"returns":7531,"isSignal":248,"signalType":7479},{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":774,"price":5362,"returns":7533,"isSignal":248,"signalType":7479},{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":791,"price":5438,"returns":7535,"isSignal":248,"signalType":7479},{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":812,"price":5444,"returns":7537,"isSignal":248,"signalType":7479},{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":833,"price":5449,"returns":7539,"isSignal":248,"signalType":7479},{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":855,"price":5455,"returns":7541,"isSignal":248,"signalType":7479},{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":877,"price":5460,"returns":7543,"isSignal":248,"signalType":7479},{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":897,"price":5466,"returns":7545,"isSignal":248,"signalType":7479},{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":917,"price":6323,"returns":7547,"isSignal":248,"signalType":7479},{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":934,"price":6328,"returns":7549,"isSignal":248,"signalType":7479},{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":230,"price":6334,"returns":7551,"isSignal":248,"signalType":7479},{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":11,"price":6339,"returns":7553,"isSignal":248,"signalType":7479},{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":961,"price":6345,"returns":7555,"isSignal":248,"signalType":7479},{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":978,"price":6350,"returns":7557,"isSignal":248,"signalType":7479},{"1m":6810,"3m":6810,"6m":6810,"1y":6810},{"date":995,"price":6356,"returns":7559,"isSignal":248,"signalType":7479},{"1m":6810,"3m":6810,"6m":6810,"1y":6810},"max","REFERENCE_BAND","v16-adjusted-prices","1wk"]