[{"data":1,"prerenderedAt":-1},{"$fdeD_MPWlWjJ_9D5Xcrh0aD-PetUUPYQA4Nt7Rk-z79E":2,"$fxHlCGfygdE7GjvK-t_GN6ifUJKmk5LcZ0l7GxrhA1yw":829},{"symbol":3,"name":4,"category":5,"status":6,"stage":7,"previousStage":8,"signalActive":9,"latestSignalDate":10,"lastUpdated":11,"price":12,"change":13,"signalCount":14,"returns":15,"signalState":51,"signals":55,"strategies":245,"isLive":227},"TQQQ","ProShares UltraPro QQQ","나스닥 100 3배","신호 근접",4,3,false,"2025-04-07","2026-07-27",64.62,0.97,9,{"1m":16,"3m":22,"6m":28,"1y":34,"18m":40,"2y":46},{"avg":17,"median":18,"positiveRate":19,"samples":14,"avgMaxReturn":20,"avgPeakWeeks":21},25,23.6,67,35.6,3.4,{"avg":23,"median":24,"positiveRate":25,"samples":14,"avgMaxReturn":26,"avgPeakWeeks":27},74.6,70.2,100,86.9,12.8,{"avg":29,"median":30,"positiveRate":31,"samples":14,"avgMaxReturn":32,"avgPeakWeeks":33},98.9,100.6,78,161.3,20.9,{"avg":35,"median":36,"positiveRate":37,"samples":14,"avgMaxReturn":38,"avgPeakWeeks":39},158.5,142.6,89,216.8,37.1,{"avg":41,"median":42,"positiveRate":25,"samples":43,"avgMaxReturn":44,"avgPeakWeeks":45},297,186.8,7,343.7,67.9,{"avg":47,"median":48,"positiveRate":25,"samples":43,"avgMaxReturn":49,"avgPeakWeeks":50},307.6,382.5,469.7,96,{"statistical":52,"oscillator":54},{"proximity":53,"prerequisite":9,"active":9},86.2,{"active":9},[56,80,103,123,146,169,190,208,228],{"date":57,"price":58,"returns":59,"maxReturns":66,"peakWeeks":73,"partial":79},"2018-12-17",3.9,{"1m":60,"3m":61,"6m":62,"1y":63,"18m":64,"2y":65},37.02,70.16,93.35,159.83,186.76,432.27,{"1m":67,"3m":68,"6m":69,"1y":70,"18m":71,"2y":72},39.16,82.82,107.45,161.02,262.73,443.21,{"1m":7,"3m":74,"6m":75,"1y":76,"18m":77,"2y":78},13,19,52,61,104,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":81,"price":82,"returns":83,"maxReturns":90,"peakWeeks":97,"partial":102},"2018-12-24",4.31,{"1m":84,"3m":85,"6m":86,"1y":87,"18m":88,"2y":89},23.58,56.49,70.6,142.61,147.22,382.54,{"1m":91,"3m":92,"6m":93,"1y":94,"18m":95,"2y":96},25.92,65.44,87.73,146.06,228.23,391.55,{"1m":8,"3m":98,"6m":99,"1y":76,"18m":100,"2y":101},12,18,60,103,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":104,"price":105,"returns":106,"maxReturns":113,"peakWeeks":120,"partial":122},"2020-03-09",6.77,{"1m":107,"3m":108,"6m":109,"1y":110,"18m":111,"2y":112},-3.82,49.19,114.13,211.47,412.14,197.96,{"1m":114,"3m":115,"6m":116,"1y":117,"18m":118,"2y":119},-0.21,74.56,209.06,293.6,437.93,545.18,{"1m":7,"3m":74,"6m":17,"1y":121,"18m":31,"2y":37},49,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":124,"price":125,"returns":126,"maxReturns":133,"peakWeeks":140,"partial":145},"2020-03-16",4.23,{"1m":127,"3m":128,"6m":129,"1y":130,"18m":131,"2y":132},87.92,164.49,228.02,387.08,701.13,498.94,{"1m":134,"3m":135,"6m":136,"1y":137,"18m":138,"2y":139},91.78,179.42,394.71,530.03,761.06,932.73,{"1m":7,"3m":98,"6m":141,"1y":142,"18m":143,"2y":144},24,48,77,88,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":147,"price":148,"returns":149,"maxReturns":156,"peakWeeks":163,"partial":168},"2020-03-23",5.28,{"1m":150,"3m":151,"6m":152,"1y":153,"18m":154,"2y":155},46.82,101.81,176.19,299.87,539.56,413.58,{"1m":157,"3m":158,"6m":159,"1y":160,"18m":161,"2y":162},53.59,131.44,296.19,404.56,589.59,727.07,{"1m":8,"3m":74,"6m":164,"1y":165,"18m":166,"2y":167},23,47,76,87,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":170,"price":171,"returns":172,"maxReturns":179,"peakWeeks":185,"partial":189},"2022-05-09",15.07,{"1m":173,"3m":174,"6m":175,"1y":176,"18m":177,"2y":178},-15.3,20.08,-28.33,-8.16,31.19,91.93,{"1m":180,"3m":181,"6m":182,"1y":182,"18m":183,"2y":184},10.59,20.3,24.5,51.16,107.43,{"1m":8,"3m":74,"6m":186,"1y":186,"18m":187,"2y":188},14,62,97,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":191,"price":192,"returns":193,"maxReturns":200,"peakWeeks":205,"partial":207},"2022-05-16",13.03,{"1m":194,"3m":195,"6m":196,"1y":197,"18m":198,"2y":199},-17.08,29.3,-20.12,17.38,60.68,136.19,{"1m":201,"3m":202,"6m":202,"1y":202,"18m":203,"2y":204},27.94,44.04,74.88,140.92,{"1m":206,"3m":74,"6m":74,"1y":74,"18m":77,"2y":78},2,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":209,"price":210,"returns":211,"maxReturns":217,"peakWeeks":223,"partial":226},"2025-03-31",20.36,{"1m":212,"3m":213,"6m":214,"1y":215,"18m":216,"2y":216},44.63,106.98,155.76,112.38,217.46,{"1m":218,"3m":219,"6m":220,"1y":221,"18m":222,"2y":222},46.48,108.15,161.06,196.49,331.76,{"1m":7,"3m":74,"6m":224,"1y":225,"18m":77,"2y":77},26,30,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":227,"2y":227},true,{"date":10,"price":229,"returns":230,"maxReturns":236,"peakWeeks":242,"partial":244},24.07,{"1m":231,"3m":232,"6m":233,"1y":234,"18m":235,"2y":235},21.39,72.82,100.57,103.84,168.51,{"1m":237,"3m":238,"6m":239,"1y":240,"18m":241,"2y":241},24.97,76.26,126.58,150.77,265.2,{"1m":7,"3m":74,"6m":224,"1y":243,"18m":100,"2y":100},29,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":227,"2y":227},{"statistical":246,"oscillator":302},{"name":247,"marker":248,"events":249,"summary":295},"Signal A","노란색 A",[250,255,260,265,270,275,280,285,290],{"date":57,"price":58,"returns":251,"maxReturns":252,"peakWeeks":253,"partial":254},{"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":7,"3m":74,"6m":75,"1y":76,"18m":77,"2y":78},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":81,"price":82,"returns":256,"maxReturns":257,"peakWeeks":258,"partial":259},{"1m":84,"3m":85,"6m":86,"1y":87,"18m":88,"2y":89},{"1m":91,"3m":92,"6m":93,"1y":94,"18m":95,"2y":96},{"1m":8,"3m":98,"6m":99,"1y":76,"18m":100,"2y":101},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":104,"price":105,"returns":261,"maxReturns":262,"peakWeeks":263,"partial":264},{"1m":107,"3m":108,"6m":109,"1y":110,"18m":111,"2y":112},{"1m":114,"3m":115,"6m":116,"1y":117,"18m":118,"2y":119},{"1m":7,"3m":74,"6m":17,"1y":121,"18m":31,"2y":37},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":124,"price":125,"returns":266,"maxReturns":267,"peakWeeks":268,"partial":269},{"1m":127,"3m":128,"6m":129,"1y":130,"18m":131,"2y":132},{"1m":134,"3m":135,"6m":136,"1y":137,"18m":138,"2y":139},{"1m":7,"3m":98,"6m":141,"1y":142,"18m":143,"2y":144},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":147,"price":148,"returns":271,"maxReturns":272,"peakWeeks":273,"partial":274},{"1m":150,"3m":151,"6m":152,"1y":153,"18m":154,"2y":155},{"1m":157,"3m":158,"6m":159,"1y":160,"18m":161,"2y":162},{"1m":8,"3m":74,"6m":164,"1y":165,"18m":166,"2y":167},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":170,"price":171,"returns":276,"maxReturns":277,"peakWeeks":278,"partial":279},{"1m":173,"3m":174,"6m":175,"1y":176,"18m":177,"2y":178},{"1m":180,"3m":181,"6m":182,"1y":182,"18m":183,"2y":184},{"1m":8,"3m":74,"6m":186,"1y":186,"18m":187,"2y":188},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":191,"price":192,"returns":281,"maxReturns":282,"peakWeeks":283,"partial":284},{"1m":194,"3m":195,"6m":196,"1y":197,"18m":198,"2y":199},{"1m":201,"3m":202,"6m":202,"1y":202,"18m":203,"2y":204},{"1m":206,"3m":74,"6m":74,"1y":74,"18m":77,"2y":78},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":209,"price":210,"returns":286,"maxReturns":287,"peakWeeks":288,"partial":289},{"1m":212,"3m":213,"6m":214,"1y":215,"18m":216,"2y":216},{"1m":218,"3m":219,"6m":220,"1y":221,"18m":222,"2y":222},{"1m":7,"3m":74,"6m":224,"1y":225,"18m":77,"2y":77},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":227,"2y":227},{"date":10,"price":229,"returns":291,"maxReturns":292,"peakWeeks":293,"partial":294},{"1m":231,"3m":232,"6m":233,"1y":234,"18m":235,"2y":235},{"1m":237,"3m":238,"6m":239,"1y":240,"18m":241,"2y":241},{"1m":7,"3m":74,"6m":224,"1y":243,"18m":100,"2y":100},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":227,"2y":227},{"1m":296,"3m":297,"6m":298,"1y":299,"18m":300,"2y":301},{"avg":17,"median":18,"positiveRate":19,"samples":14,"avgMaxReturn":20,"avgPeakWeeks":21},{"avg":23,"median":24,"positiveRate":25,"samples":14,"avgMaxReturn":26,"avgPeakWeeks":27},{"avg":29,"median":30,"positiveRate":31,"samples":14,"avgMaxReturn":32,"avgPeakWeeks":33},{"avg":35,"median":36,"positiveRate":37,"samples":14,"avgMaxReturn":38,"avgPeakWeeks":39},{"avg":41,"median":42,"positiveRate":25,"samples":43,"avgMaxReturn":44,"avgPeakWeeks":45},{"avg":47,"median":48,"positiveRate":25,"samples":43,"avgMaxReturn":49,"avgPeakWeeks":50},{"name":303,"marker":304,"events":305,"summary":794},"Signal B","보라색 B",[306,326,346,364,384,389,394,415,420,443,459,474,489,504,525,530,535,552,569,587,605,625,644,663,683,704,725,730,735,753,770,782],{"date":307,"price":308,"returns":309,"maxReturns":316,"peakWeeks":323,"partial":325},"2012-11-12",0.44,{"1m":310,"3m":311,"6m":312,"1y":313,"18m":314,"2y":315},11.57,28.66,68.25,139.41,170.5,333.42,{"1m":317,"3m":318,"6m":319,"1y":320,"18m":321,"2y":322},20.65,31.46,68.43,139.63,209.5,334.27,{"1m":8,"3m":74,"6m":224,"1y":76,"18m":324,"2y":78},68,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":327,"price":328,"returns":329,"maxReturns":336,"peakWeeks":343,"partial":345},"2016-02-08",1.47,{"1m":330,"3m":331,"6m":332,"1y":333,"18m":334,"2y":335},26.89,23.14,66.82,111.27,187.64,266.09,{"1m":337,"3m":338,"6m":339,"1y":340,"18m":341,"2y":342},27.03,46.57,67.54,112.18,212.9,389.83,{"1m":7,"3m":344,"6m":224,"1y":76,"18m":166,"2y":101},10,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":347,"price":348,"returns":349,"maxReturns":356,"peakWeeks":361,"partial":363},"2018-10-29",6.19,{"1m":350,"3m":351,"6m":352,"1y":353,"18m":354,"2y":355},-2.61,-10.71,30.04,36.97,22.27,126.12,{"1m":180,"3m":180,"6m":357,"1y":358,"18m":359,"2y":360},30.81,37.01,128.72,238.2,{"1m":362,"3m":362,"6m":224,"1y":76,"18m":324,"2y":50},1,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":365,"price":366,"returns":367,"maxReturns":374,"peakWeeks":380,"partial":383},"2018-11-19",5.04,{"1m":368,"3m":369,"6m":370,"1y":371,"18m":372,"2y":373},-22.58,20,27.75,75.34,87.27,241.05,{"1m":375,"3m":375,"6m":376,"1y":377,"18m":378,"2y":379},28.1,60.62,80.71,180.84,315.28,{"1m":206,"3m":206,"6m":164,"1y":76,"18m":381,"2y":382},65,93,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":57,"price":58,"returns":385,"maxReturns":386,"peakWeeks":387,"partial":388},{"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":7,"3m":74,"6m":75,"1y":76,"18m":77,"2y":78},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":81,"price":82,"returns":390,"maxReturns":391,"peakWeeks":392,"partial":393},{"1m":84,"3m":85,"6m":86,"1y":87,"18m":88,"2y":89},{"1m":91,"3m":92,"6m":93,"1y":94,"18m":95,"2y":96},{"1m":8,"3m":98,"6m":99,"1y":76,"18m":100,"2y":101},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":395,"price":396,"returns":397,"maxReturns":404,"peakWeeks":411,"partial":414},"2018-12-31",4.56,{"1m":398,"3m":399,"6m":400,"1y":401,"18m":402,"2y":403},21.27,60.47,72.57,131.08,170.09,375.39,{"1m":405,"3m":406,"6m":407,"1y":408,"18m":409,"2y":410},24.69,61.26,77.67,137.54,210.65,379.57,{"1m":7,"3m":74,"6m":412,"1y":76,"18m":413,"2y":78},17,59,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":147,"price":148,"returns":416,"maxReturns":417,"peakWeeks":418,"partial":419},{"1m":150,"3m":151,"6m":152,"1y":153,"18m":154,"2y":155},{"1m":157,"3m":158,"6m":159,"1y":160,"18m":161,"2y":162},{"1m":8,"3m":74,"6m":164,"1y":165,"18m":166,"2y":167},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":421,"price":422,"returns":423,"maxReturns":430,"peakWeeks":437,"partial":442},"2020-03-30",5.05,{"1m":424,"3m":425,"6m":426,"1y":427,"18m":428,"2y":429},49.72,143.5,196.4,352.15,498.02,446.26,{"1m":431,"3m":432,"6m":433,"1y":434,"18m":435,"2y":436},66.13,149.58,314.12,427.4,620.8,764.5,{"1m":7,"3m":74,"6m":438,"1y":439,"18m":440,"2y":441},22,46,75,86,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":444,"price":445,"returns":446,"maxReturns":453,"peakWeeks":456,"partial":458},"2022-02-21",24.73,{"1m":447,"3m":448,"6m":449,"1y":450,"18m":451,"2y":452},9.67,-35.87,-41.75,-57.84,-25.67,17.41,{"1m":454,"3m":455,"6m":455,"1y":455,"18m":455,"2y":455},10.88,21.29,{"1m":7,"3m":457,"6m":457,"1y":457,"18m":457,"2y":457},5,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":460,"price":461,"returns":462,"maxReturns":469,"peakWeeks":472,"partial":473},"2022-02-28",22.91,{"1m":463,"3m":464,"6m":465,"1y":466,"18m":467,"2y":468},20.46,-33.17,-44.52,-50.96,-10.81,34.2,{"1m":470,"3m":470,"6m":470,"1y":470,"18m":470,"2y":471},30.92,35.01,{"1m":7,"3m":7,"6m":7,"1y":7,"18m":7,"2y":78},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":475,"price":476,"returns":477,"maxReturns":484,"peakWeeks":487,"partial":488},"2022-03-07",20.17,{"1m":478,"3m":479,"6m":480,"1y":481,"18m":482,"2y":483},22.44,-36.73,-29.52,-50.43,-2.98,45.01,{"1m":485,"3m":485,"6m":485,"1y":485,"18m":485,"2y":486},48.7,54.84,{"1m":8,"3m":8,"6m":8,"1y":8,"18m":8,"2y":78},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":490,"price":491,"returns":492,"maxReturns":499,"peakWeeks":502,"partial":503},"2022-03-14",25.33,{"1m":493,"3m":494,"6m":495,"1y":496,"18m":497,"2y":498},-11.6,-57.36,-53.73,-53.55,-24.17,11.05,{"1m":500,"3m":500,"6m":500,"1y":500,"18m":500,"2y":501},18.41,23.3,{"1m":206,"3m":206,"6m":206,"1y":206,"18m":206,"2y":101},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":505,"price":506,"returns":507,"maxReturns":514,"peakWeeks":520,"partial":524},"2022-05-02",16.49,{"1m":508,"3m":509,"6m":510,"1y":511,"18m":512,"2y":513},-7.14,1.96,-48.14,-17.59,10.52,68.08,{"1m":515,"3m":516,"6m":517,"1y":517,"18m":518,"2y":519},1.07,4.8,13.78,38.14,89.57,{"1m":7,"3m":74,"6m":521,"1y":521,"18m":522,"2y":523},15,63,98,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":170,"price":171,"returns":526,"maxReturns":527,"peakWeeks":528,"partial":529},{"1m":173,"3m":174,"6m":175,"1y":176,"18m":177,"2y":178},{"1m":180,"3m":181,"6m":182,"1y":182,"18m":183,"2y":184},{"1m":8,"3m":74,"6m":186,"1y":186,"18m":187,"2y":188},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":191,"price":192,"returns":531,"maxReturns":532,"peakWeeks":533,"partial":534},{"1m":194,"3m":195,"6m":196,"1y":197,"18m":198,"2y":199},{"1m":201,"3m":202,"6m":202,"1y":202,"18m":203,"2y":204},{"1m":206,"3m":74,"6m":74,"1y":74,"18m":77,"2y":78},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":536,"price":537,"returns":538,"maxReturns":545,"peakWeeks":550,"partial":551},"2022-05-23",15.86,{"1m":539,"3m":540,"6m":541,"1y":542,"18m":543,"2y":544},-15.95,-9.16,-33.13,6.24,35.08,101.4,{"1m":546,"3m":547,"6m":547,"1y":547,"18m":548,"2y":549},5.08,18.29,43.62,104.98,{"1m":362,"3m":98,"6m":98,"1y":98,"18m":100,"2y":78},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":553,"price":554,"returns":555,"maxReturns":562,"peakWeeks":566,"partial":568},"2022-05-30",15.31,{"1m":556,"3m":557,"6m":558,"1y":559,"18m":560,"2y":561},-24.11,-16.99,-27.16,15.83,40.1,99.61,{"1m":348,"3m":563,"6m":563,"1y":563,"18m":564,"2y":565},22.53,48.76,112.31,{"1m":362,"3m":567,"6m":567,"1y":567,"18m":413,"2y":101},11,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":570,"price":571,"returns":572,"maxReturns":579,"peakWeeks":584,"partial":586},"2022-06-06",12.76,{"1m":573,"3m":574,"6m":575,"1y":576,"18m":577,"2y":578},4.11,11.38,-22.02,38.2,70.32,157.05,{"1m":580,"3m":581,"6m":581,"1y":581,"18m":582,"2y":583},6.38,46.99,78.47,161.68,{"1m":8,"3m":344,"6m":344,"1y":344,"18m":585,"2y":78},58,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":588,"price":589,"returns":590,"maxReturns":597,"peakWeeks":603,"partial":604},"2022-06-13",10.8,{"1m":591,"3m":592,"6m":593,"1y":594,"18m":595,"2y":596},18.17,8.51,-15.92,81.96,121.07,235.67,{"1m":598,"3m":599,"6m":599,"1y":600,"18m":601,"2y":602},25.72,73.71,89.28,123.54,235.85,{"1m":206,"3m":14,"6m":14,"1y":76,"18m":31,"2y":78},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":606,"price":607,"returns":608,"maxReturns":615,"peakWeeks":621,"partial":624},"2022-06-20",13.33,{"1m":609,"3m":610,"6m":611,"1y":612,"18m":613,"2y":614},5.54,-23.84,-36.81,41.19,83.96,172.81,{"1m":616,"3m":617,"6m":617,"1y":618,"18m":619,"2y":620},12.69,40.74,53.36,87.32,184.98,{"1m":7,"3m":622,"6m":622,"1y":623,"18m":31,"2y":78},8,51,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":626,"price":627,"returns":628,"maxReturns":635,"peakWeeks":641,"partial":643},"2022-06-27",11.62,{"1m":629,"3m":630,"6m":631,"1y":632,"18m":633,"2y":634},36.78,-20.79,-28.7,70.5,112.51,211.72,{"1m":636,"3m":637,"6m":637,"1y":638,"18m":639,"2y":640},37.97,61.46,75.93,118,227.38,{"1m":7,"3m":43,"6m":43,"1y":642,"18m":31,"2y":78},50,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":645,"price":646,"returns":647,"maxReturns":654,"peakWeeks":660,"partial":662},"2022-07-04",13.29,{"1m":648,"3m":649,"6m":650,"1y":651,"18m":652,"2y":653},26.53,-30.08,-36.42,44.99,68.54,201.44,{"1m":655,"3m":656,"6m":656,"1y":657,"18m":658,"2y":659},30.05,41.2,53.85,90.64,202.25,{"1m":7,"3m":661,"6m":661,"1y":121,"18m":143,"2y":78},6,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":664,"price":665,"returns":666,"maxReturns":673,"peakWeeks":680,"partial":682},"2022-09-26",9.21,{"1m":667,"3m":668,"6m":669,"1y":670,"18m":671,"2y":672},12.32,-9.99,47.89,87.65,226.91,284.67,{"1m":674,"3m":675,"6m":676,"1y":677,"18m":678,"2y":679},19.36,25.41,48.2,147.47,239.6,354.18,{"1m":362,"3m":567,"6m":224,"1y":681,"18m":143,"2y":382},42,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":684,"price":685,"returns":686,"maxReturns":693,"peakWeeks":700,"partial":703},"2022-10-03",9.29,{"1m":687,"3m":688,"6m":689,"1y":690,"18m":691,"2y":692},-7.95,-9.07,42.22,94.95,214.95,281.34,{"1m":694,"3m":695,"6m":696,"1y":697,"18m":698,"2y":699},16.1,24.26,47.41,145.19,236.47,349.99,{"1m":8,"3m":344,"6m":224,"1y":701,"18m":166,"2y":702},41,92,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":705,"price":706,"returns":707,"maxReturns":714,"peakWeeks":721,"partial":724},"2022-10-10",8.37,{"1m":708,"3m":709,"6m":710,"1y":711,"18m":712,"2y":713},29.03,14.99,58.07,116.72,242.89,336.93,{"1m":715,"3m":716,"6m":717,"1y":718,"18m":719,"2y":720},29.94,37.91,63.6,172.12,273.43,399.42,{"1m":7,"3m":14,"6m":17,"1y":722,"18m":440,"2y":723},40,91,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":209,"price":210,"returns":726,"maxReturns":727,"peakWeeks":728,"partial":729},{"1m":212,"3m":213,"6m":214,"1y":215,"18m":216,"2y":216},{"1m":218,"3m":219,"6m":220,"1y":221,"18m":222,"2y":222},{"1m":7,"3m":74,"6m":224,"1y":225,"18m":77,"2y":77},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":227,"2y":227},{"date":10,"price":229,"returns":731,"maxReturns":732,"peakWeeks":733,"partial":734},{"1m":231,"3m":232,"6m":233,"1y":234,"18m":235,"2y":235},{"1m":237,"3m":238,"6m":239,"1y":240,"18m":241,"2y":241},{"1m":7,"3m":74,"6m":224,"1y":243,"18m":100,"2y":100},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":227,"2y":227},{"date":736,"price":737,"returns":738,"maxReturns":744,"peakWeeks":750,"partial":752},"2025-04-14",22.37,{"1m":739,"3m":740,"6m":741,"1y":742,"18m":743,"2y":743},58.22,92.63,131.14,161.29,188.85,{"1m":745,"3m":746,"6m":747,"1y":748,"18m":749,"2y":749},58.75,94.83,143.74,169.77,292.85,{"1m":7,"3m":74,"6m":17,"1y":751,"18m":413,"2y":413},28,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":227,"2y":227},{"date":754,"price":755,"returns":756,"maxReturns":762,"peakWeeks":768,"partial":769},"2025-04-21",26.68,{"1m":757,"3m":758,"6m":759,"1y":760,"18m":761,"2y":761},23.13,65.56,106.04,133.93,142.19,{"1m":763,"3m":764,"6m":765,"1y":766,"18m":767,"2y":767},33.66,66.79,107.35,134.6,229.39,{"1m":7,"3m":74,"6m":224,"1y":76,"18m":585,"2y":585},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":227,"2y":227},{"date":771,"price":772,"returns":773,"maxReturns":777,"peakWeeks":780,"partial":781},"2026-03-23",38.69,{"1m":774,"3m":775,"6m":776,"1y":776,"18m":776,"2y":776},61.32,85.65,67.02,{"1m":778,"3m":779,"6m":779,"1y":779,"18m":779,"2y":779},61.78,127.15,{"1m":7,"3m":344,"6m":344,"1y":344,"18m":344,"2y":344},{"1m":9,"3m":9,"6m":227,"1y":227,"18m":227,"2y":227},{"date":783,"price":784,"returns":785,"maxReturns":789,"peakWeeks":792,"partial":793},"2026-03-30",43.23,{"1m":786,"3m":787,"6m":788,"1y":788,"18m":788,"2y":788},50.7,69.67,49.48,{"1m":790,"3m":791,"6m":791,"1y":791,"18m":791,"2y":791},51.95,103.3,{"1m":7,"3m":14,"6m":14,"1y":14,"18m":14,"2y":14},{"1m":9,"3m":9,"6m":227,"1y":227,"18m":227,"2y":227},{"1m":795,"3m":801,"6m":806,"1y":812,"18m":818,"2y":824},{"avg":796,"median":33,"positiveRate":797,"samples":798,"avgMaxReturn":799,"avgPeakWeeks":800},16.8,72,32,28.5,3.2,{"avg":802,"median":803,"positiveRate":522,"samples":798,"avgMaxReturn":804,"avgPeakWeeks":805},24.7,17.5,55.1,9.6,{"avg":807,"median":808,"positiveRate":809,"samples":225,"avgMaxReturn":810,"avgPeakWeeks":811},32.6,28.9,53,77.2,16.6,{"avg":813,"median":814,"positiveRate":815,"samples":225,"avgMaxReturn":816,"avgPeakWeeks":817},77.9,78.7,80,110.8,33.7,{"avg":819,"median":820,"positiveRate":821,"samples":224,"avgMaxReturn":822,"avgPeakWeeks":823},125.6,85.6,85,164.1,58.6,{"avg":825,"median":826,"positiveRate":25,"samples":224,"avgMaxReturn":827,"avgPeakWeeks":828},211.7,206.6,261.1,96.1,{"symbol":3,"prices":830,"source":6671,"isStored":227,"signals":6672,"oscillatorSignals":7088,"displayRange":7154,"indicator":7155,"signalVersion":7156,"interval":7157,"isLive":227},[831,838,845,851,857,864,871,878,885,891,898,905,912,919,925,932,939,946,953,960,966,973,980,986,993,999,1006,1013,1020,1027,1032,1039,1045,1052,1059,1065,1071,1078,1085,1092,1099,1105,1112,1119,1126,1133,1140,1147,1154,1161,1168,1174,1180,1187,1194,1201,1208,1215,1222,1229,1236,1243,1250,1257,1264,1271,1276,1283,1290,1297,1304,1311,1316,1322,1329,1336,1343,1349,1355,1362,1368,1375,1382,1388,1394,1401,1407,1413,1419,1425,1432,1439,1446,1453,1459,1466,1473,1480,1487,1494,1500,1506,1513,1520,1526,1533,1540,1547,1554,1561,1568,1575,1582,1589,1596,1603,1610,1617,1624,1630,1637,1644,1651,1657,1664,1670,1676,1682,1688,1695,1702,1709,1715,1720,1727,1734,1741,1748,1755,1762,1769,1775,1782,1789,1796,1802,1808,1815,1821,1828,1835,1842,1849,1856,1863,1870,1876,1883,1890,1896,1902,1909,1916,1922,1929,1936,1943,1950,1956,1962,1968,1975,1982,1989,1996,2003,2009,2016,2023,2030,2037,2044,2050,2057,2064,2071,2078,2085,2091,2098,2105,2112,2119,2126,2133,2140,2147,2154,2161,2168,2175,2182,2189,2196,2203,2210,2217,2224,2231,2238,2245,2252,2259,2265,2272,2279,2286,2293,2300,2307,2312,2319,2325,2332,2338,2345,2352,2359,2366,2373,2379,2386,2393,2400,2407,2414,2421,2428,2434,2441,2448,2454,2460,2467,2473,2480,2487,2494,2501,2508,2515,2522,2529,2536,2543,2550,2557,2564,2571,2578,2585,2592,2599,2606,2613,2620,2627,2634,2641,2648,2655,2662,2669,2676,2683,2690,2697,2704,2711,2717,2723,2730,2737,2742,2749,2756,2763,2769,2776,2782,2789,2796,2802,2809,2816,2823,2830,2837,2844,2851,2858,2865,2872,2879,2886,2893,2900,2907,2913,2920,2926,2932,2938,2945,2951,2957,2963,2970,2977,2984,2991,2998,3005,3011,3018,3025,3032,3039,3046,3052,3059,3066,3073,3080,3086,3093,3100,3107,3114,3121,3128,3135,3142,3149,3154,3161,3168,3175,3182,3188,3193,3200,3206,3213,3220,3227,3234,3241,3248,3255,3261,3268,3275,3282,3289,3296,3303,3310,3317,3324,3331,3338,3344,3351,3358,3365,3372,3379,3385,3392,3399,3406,3413,3420,3427,3434,3441,3448,3455,3462,3469,3476,3482,3489,3496,3503,3510,3517,3524,3531,3538,3545,3552,3559,3566,3573,3580,3587,3594,3601,3608,3615,3622,3629,3636,3643,3649,3656,3663,3670,3677,3684,3690,3697,3702,3709,3716,3723,3730,3737,3744,3751,3757,3764,3771,3778,3785,3792,3798,3804,3810,3817,3824,3831,3838,3845,3852,3859,3866,3873,3880,3887,3894,3901,3907,3913,3919,3926,3933,3939,3946,3953,3960,3966,3972,3978,3985,3992,3999,4006,4013,4020,4027,4033,4040,4045,4052,4059,4066,4073,4079,4086,4093,4100,4107,4114,4121,4128,4135,4142,4149,4156,4163,4170,4177,4183,4189,4195,4202,4209,4216,4223,4230,4237,4242,4249,4254,4261,4268,4275,4282,4288,4295,4301,4308,4315,4322,4329,4336,4343,4350,4357,4364,4371,4378,4385,4392,4398,4404,4410,4416,4423,4430,4437,4444,4451,4458,4465,4472,4479,4485,4492,4499,4506,4513,4520,4527,4534,4541,4548,4555,4562,4569,4576,4583,4590,4597,4604,4611,4618,4625,4632,4639,4646,4653,4660,4667,4674,4681,4688,4695,4702,4709,4716,4723,4730,4737,4744,4751,4758,4765,4772,4779,4786,4793,4800,4807,4814,4821,4827,4834,4841,4848,4855,4862,4869,4876,4883,4890,4897,4904,4911,4917,4924,4931,4938,4945,4952,4959,4966,4973,4980,4987,4994,5001,5008,5015,5022,5029,5035,5042,5049,5056,5063,5070,5077,5084,5091,5098,5104,5110,5116,5122,5129,5136,5143,5149,5155,5162,5168,5174,5180,5186,5192,5198,5204,5210,5216,5221,5227,5234,5240,5247,5254,5261,5268,5275,5282,5289,5295,5301,5307,5313,5320,5327,5334,5340,5347,5353,5359,5366,5372,5378,5385,5391,5398,5405,5412,5419,5425,5432,5439,5446,5453,5460,5467,5474,5481,5488,5495,5502,5509,5516,5522,5529,5536,5543,5550,5557,5564,5571,5578,5585,5592,5599,5605,5612,5619,5625,5632,5639,5645,5652,5659,5666,5673,5680,5687,5694,5701,5708,5715,5722,5729,5736,5743,5750,5757,5764,5771,5778,5785,5791,5798,5805,5812,5819,5825,5832,5839,5846,5853,5860,5867,5874,5880,5887,5894,5901,5908,5915,5922,5929,5936,5943,5950,5957,5964,5971,5978,5985,5992,5999,6006,6013,6020,6027,6034,6041,6048,6055,6062,6069,6076,6083,6090,6097,6104,6111,6118,6125,6132,6139,6146,6153,6160,6167,6174,6181,6188,6195,6201,6207,6213,6219,6226,6233,6240,6247,6254,6261,6268,6275,6282,6289,6296,6303,6310,6317,6324,6331,6338,6345,6352,6359,6366,6373,6380,6387,6393,6400,6407,6414,6421,6428,6435,6442,6448,6454,6461,6468,6475,6482,6489,6496,6502,6508,6514,6521,6528,6535,6542,6548,6554,6561,6568,6575,6582,6589,6596,6603,6610,6617,6624,6631,6638,6645,6652,6659,6666],{"time":832,"open":833,"high":834,"low":835,"close":836,"volume":837},"2010-02-08",0.1934,0.2082,0.1928,0.2064,24115200,{"time":839,"open":840,"high":841,"low":842,"close":843,"volume":844},"2010-02-15",0.2113,0.2251,0.208,0.2222,228288000,{"time":846,"open":847,"high":847,"low":848,"close":849,"volume":850},"2010-02-22",0.2248,0.2072,0.221,352704000,{"time":852,"open":853,"high":854,"low":853,"close":855,"volume":856},"2010-03-01",0.2238,0.2473,0.2462,181171200,{"time":858,"open":859,"high":860,"low":861,"close":862,"volume":863},"2010-03-08",0.2464,0.2633,0.2459,0.261,201907200,{"time":865,"open":866,"high":867,"low":868,"close":869,"volume":870},"2010-03-15",0.2593,0.2716,0.2537,0.2639,221030400,{"time":872,"open":873,"high":874,"low":875,"close":876,"volume":877},"2010-03-22",0.2608,0.2824,0.2598,0.2725,381580800,{"time":879,"open":880,"high":881,"low":882,"close":883,"volume":884},"2010-03-29",0.2766,0.2838,0.2687,0.2748,254131200,{"time":886,"open":887,"high":888,"low":883,"close":889,"volume":890},"2010-04-05",0.2768,0.2901,0.2894,360307200,{"time":892,"open":893,"high":894,"low":895,"close":896,"volume":897},"2010-04-12",0.2904,0.3106,0.287,0.2985,352396800,{"time":899,"open":900,"high":901,"low":902,"close":903,"volume":904},"2010-04-19",0.2957,0.3174,0.2871,0.3164,458035200,{"time":906,"open":907,"high":908,"low":909,"close":910,"volume":911},"2010-04-26",0.3166,0.319,0.2882,0.2921,512601600,{"time":913,"open":914,"high":915,"low":916,"close":917,"volume":918},"2010-05-03",0.2956,0.3085,0.1683,0.228,794419200,{"time":920,"open":921,"high":922,"low":923,"close":854,"volume":924},"2010-05-10",0.2568,0.2791,0.2389,704601600,{"time":926,"open":927,"high":928,"low":929,"close":930,"volume":931},"2010-05-17",0.2497,0.2582,0.196,0.2126,1072550400,{"time":933,"open":934,"high":935,"low":936,"close":937,"volume":938},"2010-05-24",0.2138,0.2307,0.1921,0.2254,875904000,{"time":940,"open":941,"high":942,"low":943,"close":944,"volume":945},"2010-05-31",0.223,0.242,0.2137,0.2169,676953600,{"time":947,"open":948,"high":949,"low":950,"close":951,"volume":952},"2010-06-07",0.219,0.2217,0.1951,0.2208,944947200,{"time":954,"open":955,"high":956,"low":957,"close":958,"volume":959},"2010-06-14",0.2274,0.2499,0.22,0.2449,888499200,{"time":961,"open":962,"high":963,"low":934,"close":964,"volume":965},"2010-06-21",0.2539,0.255,0.2185,1041216000,{"time":967,"open":968,"high":969,"low":970,"close":971,"volume":972},"2010-06-28",0.2186,0.2219,0.1705,0.1801,1185753600,{"time":974,"open":975,"high":976,"low":977,"close":978,"volume":979},"2010-07-05",0.1869,0.2079,0.1764,0.2071,667353600,{"time":981,"open":982,"high":853,"low":983,"close":984,"volume":985},"2010-07-12",0.2063,0.2021,0.2031,678144000,{"time":987,"open":988,"high":989,"low":990,"close":991,"volume":992},"2010-07-19",0.2042,0.2266,0.1958,0.2264,689971200,{"time":994,"open":955,"high":995,"low":996,"close":997,"volume":998},"2010-07-26",0.2358,0.2117,0.2227,580608000,{"time":1000,"open":1001,"high":1002,"low":1003,"close":1004,"volume":1005},"2010-08-02",0.2309,0.2396,0.2256,0.2364,454310400,{"time":1007,"open":1008,"high":1009,"low":1010,"close":1011,"volume":1012},"2010-08-09",0.2397,0.2426,0.2019,0.2058,602419200,{"time":1014,"open":1015,"high":1016,"low":1017,"close":1018,"volume":1019},"2010-08-16",0.2027,0.2211,0.2001,0.2081,477657600,{"time":1021,"open":1022,"high":1023,"low":1024,"close":1025,"volume":1026},"2010-08-23",0.2127,0.214,0.1817,0.1963,722611200,{"time":1028,"open":1029,"high":997,"low":1030,"close":997,"volume":1031},"2010-08-30",0.1933,0.1844,580800000,{"time":1033,"open":1034,"high":1035,"low":1036,"close":1037,"volume":1038},"2010-09-06",0.2197,0.2323,0.2168,0.2302,365568000,{"time":1040,"open":1041,"high":1042,"low":1043,"close":868,"volume":1044},"2010-09-13",0.2363,0.2562,0.236,444710400,{"time":1046,"open":1047,"high":1048,"low":1049,"close":1050,"volume":1051},"2010-09-20",0.2566,0.2807,0.2557,0.279,639628800,{"time":1053,"open":1054,"high":1055,"low":1056,"close":1057,"volume":1058},"2010-09-27",0.2803,0.2833,0.2626,0.2697,601728000,{"time":1060,"open":1061,"high":1062,"low":1042,"close":1063,"volume":1064},"2010-10-04",0.267,0.2828,0.2808,469632000,{"time":1066,"open":1067,"high":1068,"low":1069,"close":1068,"volume":1070},"2010-10-11",0.2816,0.3113,0.273,432038400,{"time":1072,"open":1073,"high":1074,"low":1075,"close":1076,"volume":1077},"2010-10-18",0.3118,0.3146,0.2917,0.3132,476160000,{"time":1079,"open":1080,"high":1081,"low":1082,"close":1083,"volume":1084},"2010-10-25",0.317,0.3287,0.3093,0.3235,453427200,{"time":1086,"open":1087,"high":1088,"low":1089,"close":1090,"volume":1091},"2010-11-01",0.3268,0.355,0.3196,0.3513,494323200,{"time":1093,"open":1094,"high":1095,"low":1096,"close":1097,"volume":1098},"2010-11-08",0.3495,0.3584,0.3207,0.3283,657408000,{"time":1100,"open":1101,"high":1102,"low":1103,"close":1087,"volume":1104},"2010-11-15",0.3339,0.3353,0.3049,644160000,{"time":1106,"open":1107,"high":1108,"low":1109,"close":1110,"volume":1111},"2010-11-22",0.3229,0.3408,0.3139,0.3361,522470400,{"time":1113,"open":1114,"high":1115,"low":1116,"close":1117,"volume":1118},"2010-11-29",0.3305,0.3535,0.3152,0.3523,891686400,{"time":1120,"open":1121,"high":1122,"low":1123,"close":1124,"volume":1125},"2010-12-06",0.3524,0.3654,0.3486,0.3648,545011200,{"time":1127,"open":1128,"high":1129,"low":1130,"close":1131,"volume":1132},"2010-12-13",0.3694,0.3701,0.3552,0.3669,400550400,{"time":1134,"open":1135,"high":1136,"low":1137,"close":1138,"volume":1139},"2010-12-20",0.3688,0.3759,0.3599,0.3715,239808000,{"time":1141,"open":1142,"high":1143,"low":1144,"close":1145,"volume":1146},"2010-12-27",0.3685,0.3748,0.3606,0.3661,250598400,{"time":1148,"open":1149,"high":1150,"low":1151,"close":1152,"volume":1153},"2011-01-03",0.3758,0.3977,0.3747,0.3941,644851200,{"time":1155,"open":1156,"high":1157,"low":1158,"close":1159,"volume":1160},"2011-01-10",0.3911,0.4188,0.3885,0.4187,522816000,{"time":1162,"open":1163,"high":1164,"low":1165,"close":1166,"volume":1167},"2011-01-17",0.408,0.4242,0.3893,0.3896,582374400,{"time":1169,"open":1170,"high":1171,"low":1172,"close":1166,"volume":1173},"2011-01-24",0.3918,0.4249,0.384,647577600,{"time":1175,"open":1156,"high":1176,"low":1177,"close":1178,"volume":1179},"2011-01-31",0.4253,0.3824,0.4246,723033600,{"time":1181,"open":1182,"high":1183,"low":1184,"close":1185,"volume":1186},"2011-02-07",0.4272,0.4487,0.4251,0.4484,604800000,{"time":1188,"open":1189,"high":1190,"low":1191,"close":1192,"volume":1193},"2011-02-14",0.4483,0.462,0.4436,0.4554,508915200,{"time":1195,"open":1196,"high":1197,"low":1198,"close":1199,"volume":1200},"2011-02-21",0.4372,0.4406,0.3957,0.4284,864979200,{"time":1202,"open":1203,"high":1204,"low":1205,"close":1206,"volume":1207},"2011-02-28",0.4333,0.4437,0.4072,0.4349,583564800,{"time":1209,"open":1210,"high":1211,"low":1212,"close":1213,"volume":1214},"2011-03-07",0.4403,0.4411,0.3873,0.4011,640838400,{"time":1216,"open":1217,"high":1218,"low":1219,"close":1220,"volume":1221},"2011-03-14",0.3945,0.4035,0.3453,0.3602,718732800,{"time":1223,"open":1224,"high":1225,"low":1226,"close":1227,"volume":1228},"2011-03-21",0.376,0.4169,0.367,0.4089,543110400,{"time":1230,"open":1231,"high":1232,"low":1233,"close":1234,"volume":1235},"2011-03-28",0.4144,0.4315,0.3954,0.422,355660800,{"time":1237,"open":1238,"high":1239,"low":1240,"close":1241,"volume":1242},"2011-04-04",0.4256,0.4275,0.404,0.4102,305145600,{"time":1244,"open":1245,"high":1246,"low":1247,"close":1248,"volume":1249},"2011-04-11",0.415,0.4178,0.3933,0.4031,411052800,{"time":1251,"open":1252,"high":1253,"low":1254,"close":1255,"volume":1256},"2011-04-18",0.3915,0.4428,0.3755,0.4402,429216000,{"time":1258,"open":1259,"high":1260,"low":1261,"close":1262,"volume":1263},"2011-04-25",0.4418,0.4616,0.4387,0.4575,271257600,{"time":1265,"open":1266,"high":1267,"low":1268,"close":1269,"volume":1270},"2011-05-02",0.4595,0.4624,0.434,0.4427,360614400,{"time":1272,"open":1273,"high":1190,"low":1196,"close":1274,"volume":1275},"2011-05-09",0.4448,0.4408,296275200,{"time":1277,"open":1278,"high":1279,"low":1280,"close":1281,"volume":1282},"2011-05-16",0.435,0.4385,0.4091,0.4257,308313600,{"time":1284,"open":1285,"high":1286,"low":1287,"close":1288,"volume":1289},"2011-05-23",0.4082,0.4189,0.3974,0.4177,281472000,{"time":1291,"open":1292,"high":1293,"low":1294,"close":1295,"volume":1296},"2011-05-30",0.4297,0.4378,0.3921,0.3935,275846400,{"time":1298,"open":1299,"high":1300,"low":1301,"close":1302,"volume":1303},"2011-06-06",0.3917,0.3967,0.3574,0.3579,302611200,{"time":1305,"open":1306,"high":1307,"low":1308,"close":1309,"volume":1310},"2011-06-13",0.3595,0.3746,0.3377,0.3437,381984000,{"time":1312,"open":1313,"high":1314,"low":1313,"close":1115,"volume":1315},"2011-06-20",0.3404,0.3737,393600000,{"time":1317,"open":1130,"high":1318,"low":1319,"close":1320,"volume":1321},"2011-06-27",0.4276,0.3532,0.426,367603200,{"time":1323,"open":1324,"high":1325,"low":1326,"close":1327,"volume":1328},"2011-07-04",0.4274,0.4582,0.4247,0.4506,406252800,{"time":1330,"open":1331,"high":1332,"low":1333,"close":1334,"volume":1335},"2011-07-11",0.4369,0.4432,0.4023,0.4233,570700800,{"time":1337,"open":1338,"high":1339,"low":1340,"close":1341,"volume":1342},"2011-07-18",0.417,0.464,0.4045,0.4623,559315200,{"time":1344,"open":1345,"high":1346,"low":1347,"close":1184,"volume":1348},"2011-07-25",0.4508,0.4677,0.4127,600652800,{"time":1350,"open":1351,"high":1253,"low":1352,"close":1353,"volume":1354},"2011-08-01",0.4405,0.3078,0.3359,1159872000,{"time":1356,"open":1357,"high":1358,"low":1359,"close":1360,"volume":1361},"2011-08-08",0.3063,0.327,0.2653,0.3213,1671532800,{"time":1363,"open":1364,"high":1365,"low":1366,"close":866,"volume":1367},"2011-08-15",0.3253,0.3364,0.2584,1130419200,{"time":1369,"open":1370,"high":1371,"low":1372,"close":1373,"volume":1374},"2011-08-22",0.2775,0.3107,0.2595,0.3071,1074758400,{"time":1376,"open":1377,"high":1378,"low":1379,"close":1380,"volume":1381},"2011-08-29",0.3169,0.3544,0.3038,0.3091,1063833600,{"time":1383,"open":1384,"high":1385,"low":1386,"close":1357,"volume":1387},"2011-09-05",0.2873,0.3418,0.2852,736838400,{"time":1389,"open":1390,"high":1391,"low":1392,"close":1128,"volume":1393},"2011-09-12",0.2962,0.3709,0.2955,1235174400,{"time":1395,"open":1396,"high":1397,"low":1398,"close":1399,"volume":1400},"2011-09-19",0.3563,0.3846,0.2975,0.3225,1318022400,{"time":1402,"open":1403,"high":1404,"low":910,"close":1405,"volume":1406},"2011-09-26",0.3275,0.3594,0.2931,1399219200,{"time":1408,"open":1409,"high":1410,"low":868,"close":1411,"volume":1412},"2011-10-03",0.2848,0.328,0.3175,2365324800,{"time":1414,"open":1415,"high":1416,"low":1417,"close":1416,"volume":1418},"2011-10-10",0.3337,0.3936,0.3323,1055500800,{"time":1420,"open":1421,"high":1422,"low":1423,"close":1143,"volume":1424},"2011-10-17",0.388,0.3953,0.3458,2013984000,{"time":1426,"open":1427,"high":1428,"low":1429,"close":1430,"volume":1431},"2011-10-24",0.3792,0.4109,0.3528,0.4056,1239494400,{"time":1433,"open":1434,"high":1435,"low":1436,"close":1437,"volume":1438},"2011-10-31",0.3948,0.3996,0.3494,0.3806,1238380800,{"time":1440,"open":1441,"high":1442,"low":1443,"close":1444,"volume":1445},"2011-11-07",0.3807,0.4044,0.349,0.3791,1000608000,{"time":1447,"open":1448,"high":1449,"low":1450,"close":1451,"volume":1452},"2011-11-14",0.3769,0.3894,0.3306,0.3324,1257446400,{"time":1454,"open":1455,"high":1456,"low":1457,"close":1457,"volume":1458},"2011-11-21",0.3195,0.3202,0.2881,1026835200,{"time":1460,"open":1461,"high":1462,"low":1463,"close":1464,"volume":1465},"2011-11-28",0.3092,0.3645,0.309,0.3505,1052198400,{"time":1467,"open":1468,"high":1469,"low":1470,"close":1471,"volume":1472},"2011-12-05",0.3673,0.3696,0.3393,0.3576,939302400,{"time":1474,"open":1475,"high":1476,"low":1477,"close":1478,"volume":1479},"2011-12-12",0.3466,0.3566,0.313,0.3201,1443993600,{"time":1481,"open":1482,"high":1483,"low":1484,"close":1485,"volume":1486},"2011-12-19",0.3245,0.3414,0.3088,0.3413,1122585600,{"time":1488,"open":1489,"high":1490,"low":1491,"close":1492,"volume":1493},"2011-12-26",0.34,0.3475,0.3296,0.3366,591129600,{"time":1495,"open":1496,"high":1497,"low":1094,"close":1498,"volume":1499},"2012-01-02",0.3556,0.3754,0.3727,668716800,{"time":1501,"open":1149,"high":1502,"low":1503,"close":1504,"volume":1505},"2012-01-09",0.3857,0.3659,0.3799,757977600,{"time":1507,"open":1508,"high":1509,"low":1510,"close":1511,"volume":1512},"2012-01-16",0.3905,0.4157,0.3862,0.4119,649824000,{"time":1514,"open":1515,"high":1516,"low":1517,"close":1518,"volume":1519},"2012-01-23",0.4118,0.4329,0.4043,0.4248,791712000,{"time":1521,"open":1522,"high":1523,"low":1280,"close":1524,"volume":1525},"2012-01-30",0.414,0.4612,0.4596,842841600,{"time":1527,"open":1528,"high":1529,"low":1530,"close":1531,"volume":1532},"2012-02-06",0.4544,0.4807,0.4512,0.4689,763238400,{"time":1534,"open":1535,"high":1536,"low":1537,"close":1538,"volume":1539},"2012-02-13",0.4794,0.5007,0.4725,0.4906,1131148800,{"time":1541,"open":1542,"high":1543,"low":1544,"close":1545,"volume":1546},"2012-02-20",0.4925,0.5052,0.4827,0.5023,634464000,{"time":1548,"open":1549,"high":1550,"low":1551,"close":1552,"volume":1553},"2012-02-27",0.4937,0.5291,0.4879,0.5239,1043788800,{"time":1555,"open":1556,"high":1557,"low":1558,"close":1559,"volume":1560},"2012-03-05",0.5233,0.5297,0.4849,0.5265,926956800,{"time":1562,"open":1563,"high":1564,"low":1565,"close":1566,"volume":1567},"2012-03-12",0.5258,0.5711,0.5197,0.5663,921139200,{"time":1569,"open":1570,"high":1571,"low":1572,"close":1573,"volume":1574},"2012-03-19",0.5691,0.5914,0.5651,0.5773,903648000,{"time":1576,"open":1577,"high":1578,"low":1579,"close":1580,"volume":1581},"2012-03-26",0.5881,0.6179,0.5831,0.5923,826924800,{"time":1583,"open":1584,"high":1585,"low":1586,"close":1587,"volume":1588},"2012-04-02",0.5907,0.6187,0.575,0.5962,652761600,{"time":1590,"open":1591,"high":1592,"low":1593,"close":1594,"volume":1595},"2012-04-09",0.5735,0.5899,0.549,0.555,967756800,{"time":1597,"open":1598,"high":1599,"low":1600,"close":1601,"volume":1602},"2012-04-16",0.5642,0.5792,0.5317,0.5409,888268800,{"time":1604,"open":1605,"high":1606,"low":1607,"close":1608,"volume":1609},"2012-04-23",0.527,0.5848,0.5115,0.5788,669657600,{"time":1611,"open":1612,"high":1613,"low":1614,"close":1615,"volume":1616},"2012-04-30",0.5737,0.5886,0.5149,0.5152,560755200,{"time":1618,"open":1619,"high":1620,"low":1621,"close":1622,"volume":1623},"2012-05-07",0.5054,0.5234,0.4854,0.5017,1259366400,{"time":1625,"open":1626,"high":1627,"low":1184,"close":1628,"volume":1629},"2012-05-14",0.4896,0.504,0.4262,1006838400,{"time":1631,"open":1632,"high":1633,"low":1634,"close":1635,"volume":1636},"2012-05-21",0.4286,0.4716,0.4273,0.452,778896000,{"time":1638,"open":1639,"high":1640,"low":1641,"close":1642,"volume":1643},"2012-05-28",0.4649,0.4757,0.4151,0.4155,656400000,{"time":1645,"open":1646,"high":1647,"low":1648,"close":1649,"volume":1650},"2012-06-04",0.4191,0.4739,0.4078,0.4679,894345600,{"time":1652,"open":1653,"high":1654,"low":1211,"close":1655,"volume":1656},"2012-06-11",0.4776,0.4788,0.4724,713961600,{"time":1658,"open":1659,"high":1660,"low":1661,"close":1662,"volume":1663},"2012-06-18",0.4672,0.5081,0.4627,0.4791,829449600,{"time":1665,"open":1666,"high":1667,"low":1668,"close":1667,"volume":1669},"2012-06-25",0.4669,0.4951,0.4377,843609600,{"time":1671,"open":1672,"high":1673,"low":1674,"close":1542,"volume":1675},"2012-07-02",0.4966,0.5202,0.4829,481862400,{"time":1677,"open":1678,"high":1679,"low":1269,"close":1680,"volume":1681},"2012-07-09",0.4919,0.5025,0.4755,846355200,{"time":1683,"open":1684,"high":1685,"low":1686,"close":1667,"volume":1687},"2012-07-16",0.4729,0.5198,0.459,850761600,{"time":1689,"open":1690,"high":1691,"low":1692,"close":1693,"volume":1694},"2012-07-23",0.466,0.5102,0.4478,0.5091,1172985600,{"time":1696,"open":1697,"high":1698,"low":1699,"close":1700,"volume":1701},"2012-07-30",0.5118,0.5351,0.4853,0.5244,827817600,{"time":1703,"open":1704,"high":1705,"low":1706,"close":1707,"volume":1708},"2012-08-06",0.533,0.5563,0.5295,0.5555,524995200,{"time":1710,"open":1711,"high":1712,"low":1713,"close":1712,"volume":1714},"2012-08-13",0.5551,0.5918,0.5461,506342400,{"time":1716,"open":1584,"high":1717,"low":1718,"close":1584,"volume":1719},"2012-08-20",0.6063,0.573,637766400,{"time":1721,"open":1722,"high":1723,"low":1724,"close":1725,"volume":1726},"2012-08-27",0.5985,0.6005,0.5696,0.5879,529862400,{"time":1728,"open":1729,"high":1730,"low":1731,"close":1732,"volume":1733},"2012-09-03",0.5843,0.6225,0.5679,0.6186,514780800,{"time":1735,"open":1736,"high":1737,"low":1738,"close":1739,"volume":1740},"2012-09-10",0.6148,0.6456,0.5871,0.6382,964838400,{"time":1742,"open":1743,"high":1744,"low":1745,"close":1746,"volume":1747},"2012-09-17",0.6402,0.654,0.6304,0.6433,680563200,{"time":1749,"open":1750,"high":1751,"low":1752,"close":1753,"volume":1754},"2012-09-24",0.6272,0.6411,0.5814,0.6004,879043200,{"time":1756,"open":1757,"high":1758,"low":1759,"close":1760,"volume":1761},"2012-10-01",0.6089,0.6317,0.5884,0.6095,750240000,{"time":1763,"open":1764,"high":1765,"low":1766,"close":1767,"volume":1768},"2012-10-08",0.5995,0.6031,0.5474,0.551,694416000,{"time":1770,"open":1771,"high":1772,"low":1773,"close":1552,"volume":1774},"2012-10-15",0.5568,0.5906,0.5223,851308800,{"time":1776,"open":1777,"high":1778,"low":1779,"close":1780,"volume":1781},"2012-10-22",0.5228,0.5364,0.4996,0.5166,1126041600,{"time":1783,"open":1784,"high":1785,"low":1786,"close":1787,"volume":1788},"2012-10-29",0.5144,0.536,0.501,0.5087,515356800,{"time":1790,"open":1791,"high":1792,"low":1793,"close":1794,"volume":1795},"2012-11-05",0.5116,0.5346,0.4638,0.469,1463740800,{"time":307,"open":1797,"high":1798,"low":1799,"close":1800,"volume":1801},0.478,0.4793,0.4236,0.4441,1488115200,{"time":1803,"open":1804,"high":1805,"low":1806,"close":1805,"volume":1807},"2012-11-19",0.4589,0.5015,0.4586,854131200,{"time":1809,"open":1810,"high":1811,"low":1812,"close":1813,"volume":1814},"2012-11-26",0.4981,0.5301,0.4861,0.5227,1315382400,{"time":1816,"open":1792,"high":1817,"low":1818,"close":1819,"volume":1820},"2012-12-03",0.5358,0.4921,0.5013,1657190400,{"time":1822,"open":1823,"high":1824,"low":1825,"close":1826,"volume":1827},"2012-12-10",0.4976,0.5341,0.4901,0.4955,1469299200,{"time":1829,"open":1830,"high":1831,"low":1832,"close":1833,"volume":1834},"2012-12-17",0.4963,0.5436,0.4945,0.5148,1639036800,{"time":1836,"open":1837,"high":1838,"low":1839,"close":1840,"volume":1841},"2012-12-24",0.5121,0.514,0.4772,0.4812,683424000,{"time":1843,"open":1844,"high":1845,"low":1846,"close":1847,"volume":1848},"2012-12-31",0.4789,0.5641,0.4769,0.5469,1240713600,{"time":1850,"open":1851,"high":1852,"low":1853,"close":1854,"volume":1855},"2013-01-07",0.5421,0.5627,0.5353,0.5616,853468800,{"time":1857,"open":1858,"high":1859,"low":1860,"close":1861,"volume":1862},"2013-01-14",0.5527,0.5672,0.539,0.5577,953097600,{"time":1864,"open":1865,"high":1866,"low":1867,"close":1868,"volume":1869},"2013-01-21",0.5591,0.5748,0.5439,0.5545,894182400,{"time":1871,"open":1872,"high":1612,"low":1873,"close":1874,"volume":1875},"2013-01-28",0.5552,0.5452,0.5699,1112140800,{"time":1877,"open":1878,"high":1879,"low":1880,"close":1881,"volume":1882},"2013-02-04",0.5603,0.5815,0.5406,0.5779,1227772800,{"time":1884,"open":1885,"high":1886,"low":1887,"close":1888,"volume":1889},"2013-02-11",0.5791,0.5838,0.567,0.5714,683011200,{"time":1891,"open":1892,"high":1893,"low":1894,"close":1594,"volume":1895},"2013-02-18",0.5755,0.5845,0.5332,688905600,{"time":1897,"open":1566,"high":1898,"low":1899,"close":1900,"volume":1901},"2013-02-25",0.5718,0.5264,0.5608,866870400,{"time":1903,"open":1904,"high":1905,"low":1906,"close":1907,"volume":1908},"2013-03-04",0.5553,0.6022,0.5532,0.5951,866678400,{"time":1910,"open":1911,"high":1912,"low":1913,"close":1914,"volume":1915},"2013-03-11",0.594,0.6017,0.586,0.5924,777052800,{"time":1917,"open":1918,"high":1919,"low":1920,"close":1911,"volume":1921},"2013-03-18",0.577,0.6015,0.5698,1013232000,{"time":1923,"open":1924,"high":1925,"low":1926,"close":1927,"volume":1928},"2013-03-25",0.5998,0.606,0.5793,0.6036,811257600,{"time":1930,"open":1931,"high":1932,"low":1933,"close":1934,"volume":1935},"2013-04-01",0.6055,0.6113,0.5576,0.5751,1292832000,{"time":1937,"open":1938,"high":1939,"low":1940,"close":1941,"volume":1942},"2013-04-08",0.5756,0.634,0.5704,0.6285,1124822400,{"time":1944,"open":1945,"high":1946,"low":1947,"close":1948,"volume":1949},"2013-04-15",0.6206,0.6243,0.5472,0.5769,1149868800,{"time":1951,"open":1952,"high":1953,"low":1918,"close":1954,"volume":1955},"2013-04-22",0.5832,0.6278,0.6153,942624000,{"time":1957,"open":1958,"high":1959,"low":1958,"close":1960,"volume":1961},"2013-04-29",0.6205,0.69,0.6834,621196800,{"time":1963,"open":1964,"high":1965,"low":1960,"close":1966,"volume":1967},"2013-05-06",0.6874,0.7119,0.7107,524534400,{"time":1969,"open":1970,"high":1971,"low":1972,"close":1973,"volume":1974},"2013-05-13",0.7073,0.748,0.705,0.7472,703977600,{"time":1976,"open":1977,"high":1978,"low":1979,"close":1980,"volume":1981},"2013-05-20",0.7413,0.7666,0.701,0.72,842745600,{"time":1983,"open":1984,"high":1985,"low":1986,"close":1987,"volume":1988},"2013-05-27",0.7452,0.7535,0.7114,0.7146,530908800,{"time":1990,"open":1991,"high":1992,"low":1993,"close":1994,"volume":1995},"2013-06-03",0.7162,0.7317,0.6634,0.718,975782400,{"time":1997,"open":1998,"high":1999,"low":2000,"close":2001,"volume":2002},"2013-06-10",0.7225,0.7286,0.6649,0.6852,856963200,{"time":2004,"open":1979,"high":2005,"low":2006,"close":2007,"volume":2008},"2013-06-17",0.7259,0.6215,0.6376,914208000,{"time":2010,"open":2011,"high":2012,"low":2013,"close":2014,"volume":2015},"2013-06-24",0.6221,0.6712,0.6026,0.6573,743184000,{"time":2017,"open":2018,"high":2019,"low":2020,"close":2021,"volume":2022},"2013-07-01",0.6732,0.6966,0.6618,0.6958,396480000,{"time":2024,"open":2025,"high":2026,"low":2027,"close":2028,"volume":2029},"2013-07-08",0.7068,0.7776,0.6906,0.7759,510000000,{"time":2031,"open":2032,"high":2033,"low":2034,"close":2035,"volume":2036},"2013-07-15",0.7784,0.7898,0.7473,0.755,465676800,{"time":2038,"open":2039,"high":2040,"low":2041,"close":2042,"volume":2043},"2013-07-22",0.763,0.7774,0.7423,0.7768,436790400,{"time":2045,"open":2046,"high":2047,"low":1978,"close":2048,"volume":2049},"2013-07-29",0.7728,0.8276,0.8273,478185600,{"time":2051,"open":2052,"high":2053,"low":2054,"close":2055,"volume":2056},"2013-08-05",0.8244,0.8306,0.7918,0.8116,522979200,{"time":2058,"open":2059,"high":2060,"low":2061,"close":2062,"volume":2063},"2013-08-12",0.8019,0.8363,0.773,0.7771,520732800,{"time":2065,"open":2066,"high":2067,"low":2068,"close":2069,"volume":2070},"2013-08-19",0.7799,0.8181,0.7683,0.8158,486326400,{"time":2072,"open":2073,"high":2074,"low":2075,"close":2076,"volume":2077},"2013-08-26",0.8169,0.8347,0.7609,0.7763,628550400,{"time":2079,"open":2080,"high":2081,"low":2082,"close":2083,"volume":2084},"2013-09-02",0.7951,0.8341,0.7792,0.8213,339350400,{"time":2086,"open":2087,"high":2088,"low":2087,"close":2089,"volume":2090},"2013-09-09",0.831,0.8662,0.8577,500112000,{"time":2092,"open":2093,"high":2094,"low":2095,"close":2096,"volume":2097},"2013-09-16",0.8788,0.9141,0.8448,0.895,506380800,{"time":2099,"open":2100,"high":2101,"low":2102,"close":2103,"volume":2104},"2013-09-23",0.9076,0.9098,0.8756,0.8977,487776000,{"time":2106,"open":2107,"high":2108,"low":2109,"close":2110,"volume":2111},"2013-09-30",0.8702,0.9212,0.8613,0.908,551184000,{"time":2113,"open":2114,"high":2115,"low":2116,"close":2117,"volume":2118},"2013-10-07",0.8849,0.9064,0.8059,0.8985,827433600,{"time":2120,"open":2121,"high":2122,"low":2123,"close":2124,"volume":2125},"2013-10-14",0.8825,1.0016,0.8803,1.0006,733814400,{"time":2127,"open":2128,"high":2129,"low":2130,"close":2131,"volume":2132},"2013-10-21",1.0063,1.0412,0.9787,1.026,667228800,{"time":2134,"open":2135,"high":2136,"low":2137,"close":2138,"volume":2139},"2013-10-28",1.0275,1.0488,1.0088,1.0226,670934400,{"time":2141,"open":2142,"high":2143,"low":2144,"close":2145,"volume":2146},"2013-11-04",1.0337,1.0452,0.9701,1.0114,738691200,{"time":2148,"open":2149,"high":2150,"low":2151,"close":2152,"volume":2153},"2013-11-11",1.0051,1.0642,0.9916,1.0632,506764800,{"time":2155,"open":2156,"high":2157,"low":2158,"close":2159,"volume":2160},"2013-11-18",1.0626,1.0697,1.0075,1.0641,545510400,{"time":2162,"open":2163,"high":2164,"low":2165,"close":2166,"volume":2167},"2013-11-25",1.0747,1.1355,1.0638,1.1289,428812800,{"time":2169,"open":2170,"high":2171,"low":2172,"close":2173,"volume":2174},"2013-12-02",1.1353,1.1485,1.0936,1.1411,703545600,{"time":2176,"open":2177,"high":2178,"low":2179,"close":2180,"volume":2181},"2013-12-09",1.1545,1.1624,1.0896,1.0953,542630400,{"time":2183,"open":2184,"high":2185,"low":2186,"close":2187,"volume":2188},"2013-12-16",1.1112,1.1773,1.0619,1.1692,540451200,{"time":2190,"open":2191,"high":2192,"low":2193,"close":2194,"volume":2195},"2013-12-23",1.1982,1.2268,1.1884,1.2116,280262400,{"time":2197,"open":2198,"high":2199,"low":2200,"close":2201,"volume":2202},"2013-12-30",1.2052,1.2289,1.1733,1.174,313776000,{"time":2204,"open":2205,"high":2206,"low":2207,"close":2208,"volume":2209},"2014-01-06",1.175,1.2145,1.148,1.2001,537004800,{"time":2211,"open":2212,"high":2213,"low":2214,"close":2215,"volume":2216},"2014-01-13",1.1952,1.2492,1.1332,1.2212,586684800,{"time":2218,"open":2219,"high":2220,"low":2221,"close":2222,"volume":2223},"2014-01-20",1.2444,1.2674,1.171,1.1712,437155200,{"time":2225,"open":2226,"high":2227,"low":2228,"close":2229,"volume":2230},"2014-01-27",1.1725,1.1781,1.0927,1.1508,624696000,{"time":2232,"open":2233,"high":2234,"low":2235,"close":2236,"volume":2237},"2014-02-03",1.1444,1.1904,1.0496,1.1868,568545600,{"time":2239,"open":2240,"high":2241,"low":2242,"close":2243,"volume":2244},"2014-02-10",1.1874,1.3015,1.1848,1.292,510624000,{"time":2246,"open":2247,"high":2248,"low":2249,"close":2250,"volume":2251},"2014-02-17",1.2985,1.3203,1.271,1.2953,392443200,{"time":2253,"open":2254,"high":2255,"low":2256,"close":2257,"volume":2258},"2014-02-24",1.3032,1.3581,1.2943,1.328,500020800,{"time":2260,"open":2243,"high":2261,"low":2262,"close":2263,"volume":2264},"2014-03-03",1.3745,1.266,1.3377,569937600,{"time":2266,"open":2267,"high":2268,"low":2269,"close":2270,"volume":2271},"2014-03-10",1.3355,1.3609,1.2539,1.2555,600700800,{"time":2273,"open":2274,"high":2275,"low":2276,"close":2277,"volume":2278},"2014-03-17",1.2789,1.3486,1.2692,1.2751,652339200,{"time":2280,"open":2281,"high":2282,"low":2283,"close":2284,"volume":2285},"2014-03-24",1.291,1.2933,1.166,1.1931,1008427200,{"time":2287,"open":2288,"high":2289,"low":2290,"close":2291,"volume":2292},"2014-03-31",1.2203,1.3025,1.151,1.1622,1034337600,{"time":2294,"open":2295,"high":2296,"low":2297,"close":2298,"volume":2299},"2014-04-07",1.1391,1.2209,1.0595,1.0672,1312017600,{"time":2301,"open":2302,"high":2303,"low":2304,"close":2305,"volume":2306},"2014-04-14",1.0935,1.163,1.0333,1.1454,1271366400,{"time":2308,"open":2177,"high":2309,"low":2164,"close":2310,"volume":2311},"2014-04-21",1.2262,1.1438,921460800,{"time":2313,"open":2314,"high":2315,"low":2316,"close":2317,"volume":2318},"2014-04-28",1.1591,1.2223,1.1009,1.1969,1205448000,{"time":2320,"open":2321,"high":2322,"low":2323,"close":2283,"volume":2324},"2014-05-05",1.1743,1.2147,1.1157,915033600,{"time":2326,"open":2327,"high":2328,"low":2329,"close":2330,"volume":2331},"2014-05-12",1.1872,1.2399,1.1557,1.2013,688444800,{"time":2333,"open":2334,"high":2335,"low":2242,"close":2336,"volume":2337},"2014-05-19",1.1906,1.2922,1.2916,628094400,{"time":2339,"open":2340,"high":2341,"low":2342,"close":2343,"volume":2344},"2014-05-26",1.3096,1.3601,1.3056,1.3532,437472000,{"time":2346,"open":2347,"high":2348,"low":2349,"close":2350,"volume":2351},"2014-06-02",1.3585,1.4215,1.3236,1.4201,557054400,{"time":2353,"open":2354,"high":2355,"low":2356,"close":2357,"volume":2358},"2014-06-09",1.4231,1.43,1.3704,1.3957,486940800,{"time":2360,"open":2361,"high":2362,"low":2363,"close":2364,"volume":2365},"2014-06-16",1.3914,1.4361,1.3811,1.428,462940800,{"time":2367,"open":2368,"high":2369,"low":2370,"close":2371,"volume":2372},"2014-06-23",1.4276,1.4744,1.4134,1.4702,475617600,{"time":2374,"open":2375,"high":2376,"low":2377,"close":2376,"volume":2378},"2014-06-30",1.4728,1.5663,1.4692,266947200,{"time":2380,"open":2381,"high":2382,"low":2383,"close":2384,"volume":2385},"2014-07-07",1.5606,1.5671,1.4655,1.5429,621600000,{"time":2387,"open":2388,"high":2389,"low":2390,"close":2391,"volume":2392},"2014-07-14",1.5637,1.5938,1.496,1.5823,640104000,{"time":2394,"open":2395,"high":2396,"low":2397,"close":2398,"volume":2399},"2014-07-21",1.5712,1.6517,1.555,1.6122,485136000,{"time":2401,"open":2402,"high":2403,"low":2404,"close":2405,"volume":2406},"2014-07-28",1.6166,1.6414,1.4786,1.5087,590068800,{"time":2408,"open":2409,"high":2410,"low":2411,"close":2412,"volume":2413},"2014-08-04",1.5188,1.5574,1.4704,1.5182,709089600,{"time":2415,"open":2416,"high":2417,"low":2418,"close":2419,"volume":2420},"2014-08-11",1.535,1.6515,1.5196,1.6388,505608000,{"time":2422,"open":2423,"high":2424,"low":2425,"close":2426,"volume":2427},"2014-08-18",1.6641,1.737,1.6588,1.7238,373344000,{"time":2429,"open":2430,"high":2431,"low":2432,"close":2431,"volume":2433},"2014-08-25",1.7493,1.7624,1.7248,263520000,{"time":2435,"open":2436,"high":2437,"low":2438,"close":2439,"volume":2440},"2014-09-01",1.7759,1.7911,1.7218,1.7679,312249600,{"time":2442,"open":2443,"high":2444,"low":2445,"close":2446,"volume":2447},"2014-09-08",1.7675,1.797,1.7226,1.7446,505742400,{"time":2449,"open":2430,"high":2450,"low":2451,"close":2452,"volume":2453},"2014-09-15",1.8081,1.6687,1.78,558662400,{"time":2455,"open":2439,"high":2456,"low":2457,"close":2458,"volume":2459},"2014-09-22",1.7737,1.6582,1.7129,686611200,{"time":2461,"open":2462,"high":2463,"low":2464,"close":2465,"volume":2466},"2014-09-29",1.6614,1.7398,1.5687,1.6798,853761600,{"time":2468,"open":2469,"high":2470,"low":2471,"close":2471,"volume":2472},"2014-10-06",1.6927,1.7065,1.4857,1043539200,{"time":2474,"open":2475,"high":2476,"low":2477,"close":2478,"volume":2479},"2014-10-13",1.4795,1.5128,1.2924,1.4203,1729521600,{"time":2481,"open":2482,"high":2483,"low":2484,"close":2485,"volume":2486},"2014-10-20",1.4152,1.6863,1.4086,1.6824,894532800,{"time":2488,"open":2489,"high":2490,"low":2491,"close":2492,"volume":2493},"2014-10-27",1.6735,1.8448,1.6527,1.8262,815692800,{"time":2495,"open":2496,"high":2497,"low":2498,"close":2499,"volume":2500},"2014-11-03",1.8355,1.861,1.7869,1.8363,626438400,{"time":2502,"open":2503,"high":2504,"low":2505,"close":2506,"volume":2507},"2014-11-10",1.8388,1.9286,1.8246,1.9248,602174400,{"time":2509,"open":2510,"high":2511,"low":2512,"close":2513,"volume":2514},"2014-11-17",1.9111,2.0068,1.8806,1.9644,654489600,{"time":2516,"open":2517,"high":2518,"low":2519,"close":2520,"volume":2521},"2014-11-24",1.9775,2.0979,1.9719,2.0872,455947200,{"time":2523,"open":2524,"high":2525,"low":2526,"close":2527,"volume":2528},"2014-12-01",2.068,2.0781,1.9894,2.0454,685689600,{"time":2530,"open":2531,"high":2532,"low":2533,"close":2534,"volume":2535},"2014-12-08",2.0286,2.0557,1.8878,1.8884,764318400,{"time":2537,"open":2538,"high":2539,"low":2540,"close":2541,"volume":2542},"2014-12-15",1.9165,2.0179,1.738,1.9908,973104000,{"time":2544,"open":2545,"high":2546,"low":2547,"close":2548,"volume":2549},"2014-12-22",1.9847,2.0468,1.9802,2.0345,356448000,{"time":2551,"open":2552,"high":2553,"low":2554,"close":2555,"volume":2556},"2014-12-29",2.0289,2.046,1.8851,1.9146,425505600,{"time":2558,"open":2559,"high":2560,"low":2561,"close":2562,"volume":2563},"2015-01-05",1.8869,1.9477,1.7308,1.8885,759484800,{"time":2565,"open":2566,"high":2567,"low":2568,"close":2569,"volume":2570},"2015-01-12",1.9012,1.941,1.7122,1.7908,918921600,{"time":2572,"open":2573,"high":2574,"low":2575,"close":2576,"volume":2577},"2015-01-19",1.8209,1.9927,1.7599,1.975,580440000,{"time":2579,"open":2580,"high":2581,"low":2582,"close":2583,"volume":2584},"2015-01-26",1.9691,1.979,1.7353,1.7964,908500800,{"time":2586,"open":2587,"high":2588,"low":2589,"close":2590,"volume":2591},"2015-02-02",1.8061,1.9602,1.7231,1.9037,729662400,{"time":2593,"open":2594,"high":2595,"low":2596,"close":2597,"volume":2598},"2015-02-09",1.8809,2.1173,1.871,2.1169,610900800,{"time":2600,"open":2601,"high":2602,"low":2603,"close":2604,"volume":2605},"2015-02-16",2.1165,2.2098,2.1012,2.2054,319569600,{"time":2607,"open":2608,"high":2609,"low":2610,"close":2611,"volume":2612},"2015-02-23",2.204,2.2371,2.1844,2.2048,501254400,{"time":2614,"open":2615,"high":2616,"low":2617,"close":2618,"volume":2619},"2015-03-02",2.2167,2.266,2.1254,2.1405,576148800,{"time":2621,"open":2622,"high":2623,"low":2624,"close":2625,"volume":2626},"2015-03-09",2.1557,2.1763,1.9794,2.0176,848894400,{"time":2628,"open":2629,"high":2630,"low":2631,"close":2632,"volume":2633},"2015-03-16",2.04,2.251,2.0333,2.2229,596342400,{"time":2635,"open":2636,"high":2637,"low":2638,"close":2639,"volume":2640},"2015-03-23",2.2159,2.2353,1.9616,2.0325,663206400,{"time":2642,"open":2643,"high":2644,"low":2645,"close":2646,"volume":2647},"2015-03-30",2.0735,2.1096,1.9663,2.0093,562176000,{"time":2649,"open":2650,"high":2651,"low":2652,"close":2653,"volume":2654},"2015-04-06",1.9731,2.1623,1.9647,2.1615,659092800,{"time":2656,"open":2657,"high":2658,"low":2659,"close":2660,"volume":2661},"2015-04-13",2.1672,2.1995,2.0291,2.0563,656846400,{"time":2663,"open":2664,"high":2665,"low":2666,"close":2667,"volume":2668},"2015-04-20",2.088,2.3364,2.0846,2.3251,664915200,{"time":2670,"open":2671,"high":2672,"low":2673,"close":2674,"volume":2675},"2015-04-27",2.3536,2.3661,2.1121,2.2324,1025049600,{"time":2677,"open":2678,"high":2679,"low":2680,"close":2681,"volume":2682},"2015-05-04",2.2508,2.2829,2.0448,2.2023,973060800,{"time":2684,"open":2685,"high":2686,"low":2687,"close":2688,"volume":2689},"2015-05-11",2.2084,2.2827,2.0903,2.2566,785198400,{"time":2691,"open":2692,"high":2693,"low":2694,"close":2695,"volume":2696},"2015-05-18",2.2455,2.3352,2.2399,2.311,492470400,{"time":2698,"open":2699,"high":2700,"low":2701,"close":2702,"volume":2703},"2015-05-25",2.2946,2.3453,2.2035,2.2819,471451200,{"time":2705,"open":2706,"high":2707,"low":2708,"close":2709,"volume":2710},"2015-06-01",2.3178,2.3275,2.1926,2.2338,709982400,{"time":2712,"open":2713,"high":2679,"low":2714,"close":2715,"volume":2716},"2015-06-08",2.2294,2.1054,2.1952,690168000,{"time":2718,"open":2719,"high":2720,"low":2644,"close":2721,"volume":2722},"2015-06-15",2.1472,2.3243,2.2748,717796800,{"time":2724,"open":2725,"high":2726,"low":2727,"close":2728,"volume":2729},"2015-06-22",2.3297,2.356,2.2142,2.2421,548635200,{"time":2731,"open":2732,"high":2733,"low":2734,"close":2735,"volume":2736},"2015-06-29",2.1631,2.2031,2.0793,2.1587,697684800,{"time":2738,"open":2739,"high":2623,"low":2552,"close":2740,"volume":2741},"2015-07-06",2.1141,2.1323,815539200,{"time":2743,"open":2744,"high":2745,"low":2746,"close":2747,"volume":2748},"2015-07-13",2.1862,2.4963,2.1858,2.4961,609211200,{"time":2750,"open":2751,"high":2752,"low":2753,"close":2754,"volume":2755},"2015-07-20",2.5169,2.5514,2.3255,2.337,494942400,{"time":2757,"open":2758,"high":2759,"low":2760,"close":2761,"volume":2762},"2015-07-27",2.2954,2.422,2.2532,2.3887,644040000,{"time":2764,"open":2765,"high":2766,"low":2767,"close":2702,"volume":2768},"2015-08-03",2.3901,2.4523,2.2245,751968000,{"time":2770,"open":2771,"high":2772,"low":2773,"close":2774,"volume":2775},"2015-08-10",2.3249,2.3742,2.1494,2.291,818083200,{"time":2777,"open":2778,"high":2779,"low":2780,"close":2780,"volume":2781},"2015-08-17",2.2734,2.3491,1.8211,1150180800,{"time":2783,"open":2784,"high":2785,"low":2786,"close":2787,"volume":2788},"2015-08-24",1.4869,1.9733,1.2937,1.9529,1667448000,{"time":2790,"open":2791,"high":2792,"low":2793,"close":2794,"volume":2795},"2015-08-31",1.9208,1.9525,1.6806,1.7575,1203878400,{"time":2797,"open":2798,"high":2650,"low":2799,"close":2800,"volume":2801},"2015-09-07",1.8572,1.8251,1.9299,943516800,{"time":2803,"open":2804,"high":2805,"low":2806,"close":2807,"volume":2808},"2015-09-14",1.9515,2.107,1.8916,1.9326,984436800,{"time":2810,"open":2811,"high":2812,"low":2813,"close":2814,"volume":2815},"2015-09-21",1.9622,1.9962,1.7633,1.7997,1285531200,{"time":2817,"open":2818,"high":2819,"low":2820,"close":2821,"volume":2822},"2015-09-28",1.7747,1.8447,1.5834,1.8425,1596340800,{"time":2824,"open":2825,"high":2826,"low":2827,"close":2828,"volume":2829},"2015-10-05",1.8855,1.9911,1.851,1.9768,1158480000,{"time":2831,"open":2832,"high":2833,"low":2834,"close":2835,"volume":2836},"2015-10-12",1.9919,2.0703,1.921,2.0666,896049600,{"time":2838,"open":2839,"high":2840,"low":2841,"close":2842,"volume":2843},"2015-10-19",2.0571,2.3637,2.0295,2.3354,949180800,{"time":2845,"open":2846,"high":2847,"low":2848,"close":2849,"volume":2850},"2015-10-26",2.3324,2.419,2.3061,2.3705,653208000,{"time":2852,"open":2853,"high":2854,"low":2855,"close":2856,"volume":2857},"2015-11-02",2.3881,2.5062,2.3748,2.462,658560000,{"time":2859,"open":2860,"high":2861,"low":2862,"close":2863,"volume":2864},"2015-11-09",2.4335,2.4434,2.1488,2.1526,686491200,{"time":2866,"open":2867,"high":2868,"low":2869,"close":2870,"volume":2871},"2015-11-16",2.1454,2.4369,2.1304,2.4299,809188800,{"time":2873,"open":2874,"high":2875,"low":2876,"close":2877,"volume":2878},"2015-11-23",2.4329,2.4606,2.3265,2.4168,328555200,{"time":2880,"open":2881,"high":2882,"low":2883,"close":2884,"volume":2885},"2015-11-30",2.441,2.511,2.2617,2.4624,731611200,{"time":2887,"open":2888,"high":2889,"low":2890,"close":2891,"volume":2892},"2015-12-07",2.4697,2.4743,2.1856,2.1908,1048584000,{"time":2894,"open":2895,"high":2896,"low":2897,"close":2898,"volume":2899},"2015-12-14",2.2003,2.4123,2.1056,2.1543,1014883200,{"time":2901,"open":2902,"high":2903,"low":2904,"close":2905,"volume":2906},"2015-12-21",2.2076,2.3287,2.1593,2.3073,420480000,{"time":2908,"open":2774,"high":2909,"low":2910,"close":2911,"volume":2912},"2015-12-28",2.4293,2.2425,2.2631,513475200,{"time":2914,"open":2915,"high":2916,"low":2917,"close":2918,"volume":2919},"2016-01-04",2.1123,2.1581,1.8023,1.8106,1314148800,{"time":2921,"open":2922,"high":2923,"low":2388,"close":2924,"volume":2925},"2016-01-11",1.8482,1.9241,1.6345,1995230400,{"time":2927,"open":2928,"high":2436,"low":2929,"close":2930,"volume":2931},"2016-01-18",1.6985,1.457,1.7732,1438920000,{"time":2933,"open":2934,"high":2935,"low":2936,"close":2935,"volume":2937},"2016-01-25",1.7573,1.7848,1.5889,1451726400,{"time":2939,"open":2940,"high":2941,"low":2942,"close":2943,"volume":2944},"2016-02-01",1.7557,1.8175,1.4657,1.4841,1670222400,{"time":327,"open":2946,"high":2947,"low":2948,"close":2949,"volume":2950},1.4013,1.5041,1.3341,1.4734,2143492800,{"time":2952,"open":2953,"high":2928,"low":2954,"close":2955,"volume":2956},"2016-02-15",1.5418,1.513,1.6398,1161379200,{"time":2958,"open":2959,"high":2960,"low":2961,"close":2445,"volume":2962},"2016-02-22",1.6844,1.7702,1.5461,1374825600,{"time":2964,"open":2965,"high":2966,"low":2967,"close":2968,"volume":2969},"2016-02-29",1.7187,1.8675,1.6771,1.8324,1179518400,{"time":2971,"open":2972,"high":2973,"low":2974,"close":2975,"volume":2976},"2016-03-07",1.8039,1.8716,1.7092,1.8696,1123147200,{"time":2978,"open":2979,"high":2980,"low":2981,"close":2982,"volume":2983},"2016-03-14",1.8508,1.9491,1.8427,1.9328,801787200,{"time":2985,"open":2986,"high":2987,"low":2988,"close":2989,"volume":2990},"2016-03-21",1.9245,1.9881,1.8881,1.9257,544699200,{"time":2992,"open":2993,"high":2994,"low":2995,"close":2996,"volume":2997},"2016-03-28",1.9451,2.0987,1.899,2.0963,800606400,{"time":2999,"open":3000,"high":3001,"low":3002,"close":3003,"volume":3004},"2016-04-04",2.0931,2.1127,1.9937,2.0153,884030400,{"time":3006,"open":3007,"high":3008,"low":2588,"close":3009,"volume":3010},"2016-04-11",2.0414,2.1446,2.105,675998400,{"time":3012,"open":3013,"high":3014,"low":3015,"close":3016,"volume":3017},"2016-04-18",2.0876,2.1595,1.961,2.0097,702609600,{"time":3019,"open":3020,"high":3021,"low":3022,"close":3023,"volume":3024},"2016-04-25",1.9877,2.0321,1.789,1.8348,741302400,{"time":3026,"open":3027,"high":3028,"low":3029,"close":3030,"volume":3031},"2016-05-02",1.8463,1.8918,1.7623,1.8219,719952000,{"time":3033,"open":3034,"high":3035,"low":3036,"close":3037,"volume":3038},"2016-05-09",1.8237,1.9225,1.7981,1.8144,702796800,{"time":3040,"open":3041,"high":3042,"low":3043,"close":3044,"volume":3045},"2016-05-16",1.8217,1.9043,1.7642,1.8639,921940800,{"time":3047,"open":3048,"high":3049,"low":2827,"close":3050,"volume":3051},"2016-05-23",1.8687,2.0596,2.0581,580190400,{"time":3053,"open":3054,"high":3055,"low":3056,"close":3057,"volume":3058},"2016-05-30",2.0693,2.0844,2.0141,2.0543,473673600,{"time":3060,"open":3061,"high":3062,"low":3063,"close":3064,"volume":3065},"2016-06-06",2.0636,2.0927,1.9699,1.9923,506856000,{"time":3067,"open":3068,"high":3069,"low":3070,"close":3071,"volume":3072},"2016-06-13",1.9588,1.9901,1.858,1.8722,698539200,{"time":3074,"open":3075,"high":3076,"low":3077,"close":3078,"volume":3079},"2016-06-20",1.9394,1.9939,1.7355,1.749,783014400,{"time":3081,"open":2974,"high":3082,"low":3083,"close":3084,"volume":3085},"2016-06-27",1.9576,1.6206,1.9344,941131200,{"time":3087,"open":3088,"high":3089,"low":3090,"close":3091,"volume":3092},"2016-07-04",1.9095,2.0588,1.8558,2.0541,580689600,{"time":3094,"open":3095,"high":3096,"low":3097,"close":3098,"volume":3099},"2016-07-11",2.0775,2.1676,2.0755,2.1379,580171200,{"time":3101,"open":3102,"high":3103,"low":3104,"close":3105,"volume":3106},"2016-07-18",2.1436,2.2526,2.1419,2.2443,452860800,{"time":3108,"open":3109,"high":3110,"low":3111,"close":3112,"volume":3113},"2016-07-25",2.2393,2.3572,2.2189,2.338,532915200,{"time":3115,"open":3116,"high":3117,"low":3118,"close":3119,"volume":3120},"2016-08-01",2.3437,2.4478,2.2758,2.4325,559267200,{"time":3122,"open":3123,"high":3124,"low":3125,"close":3126,"volume":3127},"2016-08-08",2.4367,2.4686,2.4006,2.4579,380366400,{"time":3129,"open":3130,"high":3131,"low":3132,"close":3133,"volume":3134},"2016-08-15",2.4666,2.5052,2.4087,2.46,340060800,{"time":3136,"open":3137,"high":3138,"low":3139,"close":3140,"volume":3141},"2016-08-22",2.4483,2.5066,2.3853,2.4295,372854400,{"time":3143,"open":3144,"high":3145,"low":3146,"close":3147,"volume":3148},"2016-08-29",2.4309,2.4763,2.3739,2.447,363892800,{"time":3150,"open":3151,"high":2882,"low":3152,"close":3152,"volume":3153},"2016-09-05",2.4616,2.2681,355041600,{"time":3155,"open":3156,"high":3157,"low":3158,"close":3159,"volume":3160},"2016-09-12",2.234,2.4791,2.2298,2.4646,580872000,{"time":3162,"open":3163,"high":3164,"low":3165,"close":3166,"volume":3167},"2016-09-19",2.4834,2.5866,2.4192,2.5294,457219200,{"time":3169,"open":3170,"high":3171,"low":3172,"close":3173,"volume":3174},"2016-09-26",2.4858,2.573,2.4543,2.5476,435297600,{"time":3176,"open":3177,"high":3178,"low":3179,"close":3180,"volume":3181},"2016-10-03",2.5389,2.5785,2.4967,2.5331,427910400,{"time":3183,"open":3184,"high":3185,"low":3186,"close":2861,"volume":3187},"2016-10-10",2.5706,2.5987,2.3709,457828800,{"time":3189,"open":3190,"high":3191,"low":2877,"close":2854,"volume":3192},"2016-10-17",2.4428,2.5246,308467200,{"time":3194,"open":3195,"high":3196,"low":3197,"close":3198,"volume":3199},"2016-10-24",2.5569,2.6037,2.417,2.444,469670400,{"time":3201,"open":3202,"high":3202,"low":3203,"close":3204,"volume":3205},"2016-10-31",2.4678,2.2146,2.2259,412526400,{"time":3207,"open":3208,"high":3209,"low":3210,"close":3211,"volume":3212},"2016-11-07",2.3336,2.5102,2.248,2.3469,756374400,{"time":3214,"open":3215,"high":3216,"low":3217,"close":3218,"volume":3219},"2016-11-14",2.3513,2.4878,2.2419,2.4394,508056000,{"time":3221,"open":3222,"high":3223,"low":3224,"close":3225,"volume":3226},"2016-11-21",2.4549,2.5557,2.4539,2.529,272409600,{"time":3228,"open":3229,"high":3230,"low":3231,"close":3232,"volume":3233},"2016-11-28",2.5175,2.574,2.3035,2.3313,586713600,{"time":3235,"open":3236,"high":3237,"low":3238,"close":3239,"volume":3240},"2016-12-05",2.3689,2.5698,2.3362,2.5654,523752000,{"time":3242,"open":3243,"high":3244,"low":3245,"close":3246,"volume":3247},"2016-12-12",2.5304,2.6692,2.5006,2.5934,627902400,{"time":3249,"open":3250,"high":3251,"low":3252,"close":3253,"volume":3254},"2016-12-19",2.6043,2.6726,2.5926,2.6326,292416000,{"time":3256,"open":3257,"high":3258,"low":2745,"close":3259,"volume":3260},"2016-12-26",2.6469,2.7168,2.5207,358094400,{"time":3262,"open":3263,"high":3264,"low":3265,"close":3266,"volume":3267},"2017-01-02",2.5678,2.761,2.5432,2.74,321331200,{"time":3269,"open":3270,"high":3271,"low":3272,"close":3273,"volume":3274},"2017-01-09",2.7467,2.8363,2.7154,2.8228,365743200,{"time":3276,"open":3277,"high":3278,"low":3279,"close":3280,"volume":3281},"2017-01-16",2.7974,2.8668,2.7721,2.826,221438400,{"time":3283,"open":3284,"high":3285,"low":3286,"close":3287,"volume":3288},"2017-01-23",2.8172,3.0122,2.7804,3.0023,247195200,{"time":3290,"open":3291,"high":3292,"low":3293,"close":3294,"volume":3295},"2017-01-30",2.9706,3.0015,2.8644,2.9916,313257600,{"time":3297,"open":3298,"high":3299,"low":3300,"close":3301,"volume":3302},"2017-02-06",2.9769,3.1263,2.969,3.1128,224707200,{"time":3304,"open":3305,"high":3306,"low":3307,"close":3308,"volume":3309},"2017-02-13",3.1422,3.2927,3.1374,3.2903,294775200,{"time":3311,"open":3312,"high":3313,"low":3314,"close":3315,"volume":3316},"2017-02-20",3.3133,3.3581,3.2571,3.3248,223192800,{"time":3318,"open":3319,"high":3320,"low":3321,"close":3322,"volume":3323},"2017-02-27",3.3074,3.4314,3.2785,3.3791,235161600,{"time":3325,"open":3326,"high":3327,"low":3328,"close":3329,"volume":3330},"2017-03-06",3.3427,3.4219,3.3113,3.4033,208483200,{"time":3332,"open":3333,"high":3334,"low":3335,"close":3336,"volume":3337},"2017-03-13",3.4001,3.4837,3.3569,3.4469,224913600,{"time":3339,"open":3336,"high":3340,"low":3341,"close":3342,"volume":3343},"2017-03-20",3.5067,3.2896,3.3593,312388800,{"time":3345,"open":3346,"high":3347,"low":3348,"close":3349,"volume":3350},"2017-03-27",3.2907,3.5233,3.2662,3.4952,314503200,{"time":3352,"open":3353,"high":3354,"low":3355,"close":3356,"volume":3357},"2017-04-03",3.5055,3.5812,3.4247,3.4623,273532800,{"time":3359,"open":3360,"high":3361,"low":3362,"close":3363,"volume":3364},"2017-04-10",3.4742,3.5079,3.3355,3.3375,263188800,{"time":3366,"open":3367,"high":3368,"low":3369,"close":3370,"volume":3371},"2017-04-17",3.3656,3.5265,3.3617,3.5,281176800,{"time":3373,"open":3374,"high":3375,"low":3376,"close":3377,"volume":3378},"2017-04-24",3.6157,3.8059,3.6002,3.7773,338023200,{"time":3380,"open":3381,"high":3382,"low":3383,"close":3382,"volume":3384},"2017-05-01",3.8122,3.9029,3.8074,325747200,{"time":3386,"open":3387,"high":3388,"low":3389,"close":3390,"volume":3391},"2017-05-08",3.9089,3.9953,3.8851,3.9921,314150400,{"time":3393,"open":3394,"high":3395,"low":3396,"close":3397,"volume":3398},"2017-05-15",3.996,4.0804,3.7496,3.9136,479872800,{"time":3400,"open":3401,"high":3402,"low":3403,"close":3404,"volume":3405},"2017-05-22",3.941,4.2144,3.9366,4.2057,341515200,{"time":3407,"open":3408,"high":3409,"low":3410,"close":3411,"volume":3412},"2017-05-29",4.1954,4.4081,4.145,4.405,309432000,{"time":3414,"open":3415,"high":3416,"low":3417,"close":3418,"volume":3419},"2017-06-05",4.4014,4.443,3.9093,4.0919,536323200,{"time":3421,"open":3422,"high":3423,"low":3424,"close":3425,"volume":3426},"2017-06-12",3.9782,4.1601,3.8586,3.954,666969600,{"time":3428,"open":3429,"high":3430,"low":3431,"close":3432,"volume":3433},"2017-06-19",4.0642,4.2278,4.046,4.2112,417705600,{"time":3435,"open":3436,"high":3437,"low":3438,"close":3439,"volume":3440},"2017-06-26",4.2805,4.3059,3.7642,3.8696,700812000,{"time":3442,"open":3443,"high":3444,"low":3445,"close":3446,"volume":3447},"2017-07-03",3.9386,3.9509,3.7258,3.8823,391665600,{"time":3449,"open":3450,"high":3451,"low":3452,"close":3453,"volume":3454},"2017-07-10",3.897,4.2786,3.8657,4.2635,482104800,{"time":3456,"open":3457,"high":3458,"low":3459,"close":3460,"volume":3461},"2017-07-17",4.2774,4.4719,4.2199,4.4402,484456800,{"time":3463,"open":3464,"high":3465,"low":3466,"close":3467,"volume":3468},"2017-07-24",4.439,4.6102,4.2659,4.4133,502500000,{"time":3470,"open":3471,"high":3472,"low":3473,"close":3474,"volume":3475},"2017-07-31",4.4493,4.4715,4.2968,4.3875,404368800,{"time":3477,"open":3467,"high":3478,"low":3479,"close":3480,"volume":3481},"2017-08-07",4.5567,4.1331,4.2381,526459200,{"time":3483,"open":3484,"high":3485,"low":3486,"close":3487,"volume":3488},"2017-08-14",4.3368,4.4953,4.101,4.1466,555273600,{"time":3490,"open":3491,"high":3492,"low":3493,"close":3494,"volume":3495},"2017-08-21",4.1537,4.336,4.0575,4.2108,454624800,{"time":3497,"open":3498,"high":3499,"low":3500,"close":3501,"volume":3502},"2017-08-28",4.2477,4.6276,4.1272,4.5722,434791200,{"time":3504,"open":3505,"high":3506,"low":3507,"close":3508,"volume":3509},"2017-09-04",4.5286,4.5599,4.3455,4.4046,371409600,{"time":3511,"open":3512,"high":3513,"low":3514,"close":3515,"volume":3516},"2017-09-11",4.504,4.6166,4.4965,4.5611,363144000,{"time":3518,"open":3519,"high":3520,"low":3521,"close":3522,"volume":3523},"2017-09-18",4.5809,4.6249,4.3887,4.4331,402816000,{"time":3525,"open":3526,"high":3527,"low":3528,"close":3529,"volume":3530},"2017-09-25",4.3788,4.5365,4.2259,4.527,494743200,{"time":3532,"open":3533,"high":3534,"low":3535,"close":3536,"volume":3537},"2017-10-02",4.5504,4.7311,4.4791,4.7291,425349600,{"time":3539,"open":3540,"high":3541,"low":3542,"close":3543,"volume":3544},"2017-10-09",4.7509,4.8119,4.6641,4.7957,315451200,{"time":3546,"open":3547,"high":3548,"low":3549,"close":3550,"volume":3551},"2017-10-16",4.8317,4.8765,4.6883,4.825,322404000,{"time":3553,"open":3554,"high":3555,"low":3556,"close":3557,"volume":3558},"2017-10-23",4.8555,5.0873,4.5952,5.0591,430106400,{"time":3560,"open":3561,"high":3562,"low":3563,"close":3564,"volume":3565},"2017-10-30",5.0465,5.2648,5.0104,5.2589,418298400,{"time":3567,"open":3568,"high":3569,"low":3570,"close":3571,"volume":3572},"2017-11-06",5.2497,5.3908,5.1372,5.2997,467913600,{"time":3574,"open":3575,"high":3576,"low":3577,"close":3578,"volume":3579},"2017-11-13",5.2438,5.417,5.1019,5.3187,397020000,{"time":3581,"open":3582,"high":3583,"low":3584,"close":3585,"volume":3586},"2017-11-20",5.327,5.5608,5.2842,5.5564,220872000,{"time":3588,"open":3589,"high":3590,"low":3591,"close":3592,"volume":3593},"2017-11-27",5.5493,5.6008,5.1229,5.3599,634507200,{"time":3595,"open":3596,"high":3597,"low":3598,"close":3599,"volume":3600},"2017-12-04",5.4649,5.4772,5.1059,5.373,540242400,{"time":3602,"open":3603,"high":3604,"low":3605,"close":3606,"volume":3607},"2017-12-11",5.3813,5.6983,5.3789,5.6737,411204000,{"time":3609,"open":3610,"high":3611,"low":3612,"close":3613,"volume":3614},"2017-12-18",5.7854,5.8362,5.6301,5.6793,360110400,{"time":3616,"open":3617,"high":3618,"low":3619,"close":3620,"volume":3621},"2017-12-25",5.5885,5.642,5.4926,5.4966,209352000,{"time":3623,"open":3624,"high":3625,"low":3626,"close":3627,"volume":3628},"2018-01-01",5.583,6.1765,5.543,6.1635,329364000,{"time":3630,"open":3631,"high":3632,"low":3633,"close":3634,"volume":3635},"2018-01-08",6.1627,6.4749,6.0707,6.4503,436675200,{"time":3637,"open":3638,"high":3639,"low":3640,"close":3641,"volume":3642},"2018-01-15",6.5807,6.7004,6.343,6.6718,426988800,{"time":3644,"open":3645,"high":3646,"low":3647,"close":3646,"volume":3648},"2018-01-22",6.656,7.2111,6.6389,682017600,{"time":3650,"open":3651,"high":3652,"low":3653,"close":3654,"volume":3655},"2018-01-29",7.1683,7.2171,6.4155,6.4258,694005600,{"time":3657,"open":3658,"high":3659,"low":3660,"close":3661,"volume":3662},"2018-02-05",6.2506,6.5633,4.8024,5.394,1182873600,{"time":3664,"open":3665,"high":3666,"low":3667,"close":3668,"volume":3669},"2018-02-12",5.5782,6.5565,5.4376,6.3501,812155200,{"time":3671,"open":3672,"high":3673,"low":3674,"close":3675,"volume":3676},"2018-02-19",6.2772,6.7067,6.2712,6.7023,632719200,{"time":3678,"open":3679,"high":3680,"low":3681,"close":3682,"volume":3683},"2018-02-26",6.8077,7.0209,5.9745,6.442,905589600,{"time":3685,"open":3686,"high":3687,"low":3688,"close":3687,"volume":3689},"2018-03-05",6.3513,7.2801,6.2748,687223200,{"time":3691,"open":3692,"high":3693,"low":3694,"close":3695,"volume":3696},"2018-03-12",7.3502,7.456,6.9991,7.0181,637759200,{"time":3698,"open":3699,"high":3699,"low":3700,"close":3700,"volume":3701},"2018-03-19",6.8347,5.564,842400000,{"time":3703,"open":3704,"high":3705,"low":3706,"close":3707,"volume":3708},"2018-03-26",5.9039,6.3354,5.2699,5.7026,896481600,{"time":3710,"open":3711,"high":3712,"low":3713,"close":3714,"volume":3715},"2018-04-02",5.5679,5.8148,5.0231,5.2866,1099135200,{"time":3717,"open":3718,"high":3719,"low":3720,"close":3721,"volume":3722},"2018-04-09",5.4261,5.9689,5.371,5.7633,799459200,{"time":3724,"open":3725,"high":3726,"low":3727,"close":3728,"volume":3729},"2018-04-16",5.8809,6.3774,5.7763,5.8449,630367200,{"time":3731,"open":3732,"high":3733,"low":3734,"close":3735,"volume":3736},"2018-04-23",5.9261,6.0486,5.2256,5.8021,854020800,{"time":3738,"open":3739,"high":3740,"low":3741,"close":3742,"volume":3743},"2018-04-30",5.8409,6.1278,5.4859,6.0854,803760000,{"time":3745,"open":3746,"high":3747,"low":3748,"close":3749,"volume":3750},"2018-05-07",6.1757,6.6417,6.0826,6.5973,619478400,{"time":3752,"open":3647,"high":3753,"low":3754,"close":3755,"volume":3756},"2018-05-14",6.7554,6.3057,6.3533,562101600,{"time":3758,"open":3759,"high":3760,"low":3761,"close":3762,"volume":3763},"2018-05-21",6.4991,6.6758,6.2819,6.6033,471072800,{"time":3765,"open":3766,"high":3767,"low":3768,"close":3769,"volume":3770},"2018-05-28",6.5129,6.9635,6.3988,6.9528,323485600,{"time":3772,"open":3773,"high":3774,"low":3775,"close":3776,"volume":3777},"2018-06-04",7.0015,7.3367,6.992,7.1489,305350400,{"time":3779,"open":3780,"high":3781,"low":3782,"close":3783,"volume":3784},"2018-06-11",7.1311,7.5673,7.1275,7.458,329073600,{"time":3786,"open":3787,"high":3788,"low":3789,"close":3790,"volume":3791},"2018-06-18",7.3106,7.6232,7.0871,7.2606,420512800,{"time":3793,"open":3789,"high":3794,"low":3795,"close":3796,"volume":3797},"2018-06-25",7.1168,6.5225,6.7887,587146400,{"time":3799,"open":3800,"high":3801,"low":3802,"close":3790,"volume":3803},"2018-07-02",6.6164,7.2856,6.5712,280356800,{"time":3805,"open":3806,"high":3807,"low":3801,"close":3808,"volume":3809},"2018-07-09",7.3795,7.8015,7.7575,368219200,{"time":3811,"open":3812,"high":3813,"low":3814,"close":3815,"volume":3816},"2018-07-16",7.7635,7.893,7.4627,7.6719,311961600,{"time":3818,"open":3819,"high":3820,"low":3821,"close":3822,"volume":3823},"2018-07-23",7.6042,8.1795,7.3438,7.4817,465321600,{"time":3825,"open":3826,"high":3827,"low":3828,"close":3829,"volume":3830},"2018-07-30",7.4829,7.773,7.0514,7.7658,430195200,{"time":3832,"open":3833,"high":3834,"low":3835,"close":3836,"volume":3837},"2018-08-06",7.7563,8.0951,7.7254,7.8134,343629600,{"time":3839,"open":3840,"high":3841,"low":3842,"close":3843,"volume":3844},"2018-08-13",7.8562,8.0083,7.4984,7.7147,404664000,{"time":3846,"open":3847,"high":3848,"low":3849,"close":3850,"volume":3851},"2018-08-20",7.7706,8.0678,7.6077,8.0476,332935200,{"time":3853,"open":3854,"high":3855,"low":3856,"close":3857,"volume":3858},"2018-08-27",8.1771,8.7204,8.1332,8.5944,354854400,{"time":3860,"open":3861,"high":3862,"low":3863,"close":3864,"volume":3865},"2018-09-03",8.5195,8.5623,7.7528,7.8538,380453600,{"time":3867,"open":3868,"high":3869,"low":3870,"close":3871,"volume":3872},"2018-09-10",7.9751,8.3376,7.7623,8.2033,365596800,{"time":3874,"open":3875,"high":3876,"low":3877,"close":3878,"volume":3879},"2018-09-17",8.1569,8.3899,7.8288,8.1462,327508800,{"time":3881,"open":3882,"high":3883,"low":3884,"close":3885,"volume":3886},"2018-09-24",7.9774,8.5563,7.874,8.4565,287437600,{"time":3888,"open":3889,"high":3890,"low":3891,"close":3892,"volume":3893},"2018-10-01",8.6181,8.6978,7.4675,7.6969,483402400,{"time":3895,"open":3896,"high":3897,"low":3898,"close":3899,"volume":3900},"2018-10-08",7.5887,7.7979,6.1611,6.8981,857419200,{"time":3902,"open":3903,"high":3821,"low":3904,"close":3905,"volume":3906},"2018-10-15",6.8303,6.5676,6.7043,705508000,{"time":3908,"open":3909,"high":3767,"low":3910,"close":3911,"volume":3912},"2018-10-22",6.8244,5.644,5.9138,893385600,{"time":347,"open":3914,"high":3915,"low":3916,"close":3917,"volume":3918},6.1789,6.5296,5.2113,6.1872,883408800,{"time":3920,"open":3921,"high":3922,"low":3923,"close":3924,"volume":3925},"2018-11-05",6.1908,6.8422,5.915,6.3739,606878400,{"time":3927,"open":3928,"high":3929,"low":3930,"close":3931,"volume":3932},"2018-11-12",6.2407,6.2752,5.493,5.9019,769087200,{"time":365,"open":3934,"high":3935,"low":3936,"close":3937,"volume":3938},5.8152,5.8425,4.838,5.0389,561478400,{"time":3940,"open":3941,"high":3942,"low":3943,"close":3944,"volume":3945},"2018-11-26",5.2517,6.0434,5.1852,6.0256,680872800,{"time":3947,"open":3948,"high":3949,"low":3950,"close":3951,"volume":3952},"2018-12-03",6.4285,6.4547,5.1115,5.1602,778582400,{"time":3954,"open":3955,"high":3956,"low":3957,"close":3958,"volume":3959},"2018-12-10",5.1305,5.7688,4.9712,5.0996,838985600,{"time":57,"open":3961,"high":3962,"low":3963,"close":3964,"volume":3965},5.0484,5.1697,3.8288,3.9013,1356201600,{"time":81,"open":3967,"high":3968,"low":3969,"close":3970,"volume":3971},3.8039,4.5363,3.6042,4.3113,1200512800,{"time":395,"open":3973,"high":3974,"low":3975,"close":3976,"volume":3977},4.447,4.6137,4.003,4.5553,1092106400,{"time":3979,"open":3980,"high":3981,"low":3982,"close":3983,"volume":3984},"2019-01-07",4.5791,5.0196,4.5387,4.9386,898763200,{"time":3986,"open":3987,"high":3988,"low":3989,"close":3990,"volume":3991},"2019-01-14",4.8124,5.429,4.7446,5.3457,701350400,{"time":3993,"open":3994,"high":3995,"low":3996,"close":3997,"volume":3998},"2019-01-21",5.2386,5.3767,4.8827,5.3279,615456800,{"time":4000,"open":4001,"high":4002,"low":4003,"close":4004,"volume":4005},"2019-01-28",5.1195,5.6802,4.9315,5.5243,740850400,{"time":4007,"open":4008,"high":4009,"low":4010,"close":4011,"volume":4012},"2019-02-04",5.5314,5.9194,5.4278,5.6219,739829600,{"time":4014,"open":4015,"high":4016,"low":4017,"close":4018,"volume":4019},"2019-02-11",5.6861,6.0135,5.5659,5.9551,672898400,{"time":4021,"open":4022,"high":4023,"low":4024,"close":4025,"volume":4026},"2019-02-18",5.8992,6.0742,5.8242,6.0468,522769600,{"time":4028,"open":3921,"high":4029,"low":4030,"close":4031,"volume":4032},"2019-02-25",6.2349,5.9266,6.1968,577523200,{"time":4034,"open":4035,"high":4036,"low":4037,"close":4038,"volume":4039},"2019-03-04",6.3051,6.348,5.6611,5.8504,781148800,{"time":4041,"open":4009,"high":4042,"low":4009,"close":4043,"volume":4044},"2019-03-11",6.6586,6.5848,659492800,{"time":4046,"open":4047,"high":4048,"low":4049,"close":4050,"volume":4051},"2019-03-18",6.5908,7.1325,6.5515,6.6384,916456800,{"time":4053,"open":4054,"high":4055,"low":4056,"close":4057,"volume":4058},"2019-03-25",6.5562,6.8682,6.4121,6.7467,818469600,{"time":4060,"open":4061,"high":4062,"low":4063,"close":4064,"volume":4065},"2019-04-01",6.942,7.3457,6.8706,7.3099,628752800,{"time":4067,"open":4068,"high":4069,"low":4070,"close":4071,"volume":4072},"2019-04-08",7.273,7.454,7.1873,7.4385,513824000,{"time":4074,"open":4071,"high":4075,"low":4076,"close":4077,"volume":4078},"2019-04-15",7.6874,7.2945,7.616,383982400,{"time":4080,"open":4081,"high":4082,"low":4083,"close":4084,"volume":4085},"2019-04-22",7.5195,8.0792,7.5016,8.0113,505993600,{"time":4087,"open":4088,"high":4089,"low":4090,"close":4091,"volume":4092},"2019-04-29",8.0089,8.0934,7.5314,8.0458,587487200,{"time":4094,"open":4095,"high":4096,"low":4097,"close":4098,"volume":4099},"2019-05-06",7.5386,7.9327,6.8158,7.2802,1008758400,{"time":4101,"open":4102,"high":4103,"low":4104,"close":4105,"volume":4106},"2019-05-13",6.7253,7.3611,6.4621,7.0063,907809600,{"time":4108,"open":4109,"high":4110,"low":4111,"close":4112,"volume":4113},"2019-05-20",6.7134,6.911,6.324,6.4371,772675200,{"time":4115,"open":4116,"high":4117,"low":4118,"close":4119,"volume":4120},"2019-05-27",6.4943,6.5979,5.9704,5.9799,571853600,{"time":4122,"open":4123,"high":4124,"low":4125,"close":4126,"volume":4127},"2019-06-03",5.9323,6.7777,5.4929,6.6884,809849600,{"time":4129,"open":4130,"high":4131,"low":4132,"close":4133,"volume":4134},"2019-06-10",6.8301,7.1885,6.786,6.8622,606599200,{"time":4136,"open":4137,"high":4138,"low":4139,"close":4140,"volume":4141},"2019-06-17",6.9051,7.685,6.8872,7.5433,577860800,{"time":4143,"open":4144,"high":4145,"low":4146,"close":4147,"volume":4148},"2019-06-24",7.5838,7.6076,7.1182,7.3552,476880000,{"time":4150,"open":4151,"high":4152,"low":4153,"close":4154,"volume":4155},"2019-07-01",7.7755,7.9125,7.5481,7.8613,410041600,{"time":4157,"open":4158,"high":4159,"low":4160,"close":4161,"volume":4162},"2019-07-08",7.7148,8.1577,7.5648,8.1554,565534400,{"time":4164,"open":4165,"high":4166,"low":4167,"close":4168,"volume":4169},"2019-07-15",8.2113,8.2387,7.791,7.8279,554241600,{"time":4171,"open":4172,"high":4173,"low":4174,"close":4175,"volume":4176},"2019-07-22",7.8874,8.3816,7.8851,8.3435,582354400,{"time":4178,"open":4179,"high":4179,"low":4180,"close":4181,"volume":4182},"2019-07-29",8.3304,7.2159,7.3492,966424800,{"time":4184,"open":4185,"high":4186,"low":4187,"close":4131,"volume":4188},"2019-08-05",6.8991,7.41,6.3919,1264356800,{"time":4190,"open":4191,"high":4153,"low":4192,"close":4193,"volume":4194},"2019-08-12",7.0587,6.5574,7.0218,1130845600,{"time":4196,"open":4197,"high":4198,"low":4199,"close":4200,"volume":4201},"2019-08-19",7.3195,7.4766,6.5586,6.6419,801769600,{"time":4203,"open":4204,"high":4205,"low":4206,"close":4207,"volume":4208},"2019-08-26",6.8456,7.3742,6.6979,7.2028,706616000,{"time":4210,"open":4211,"high":4212,"low":4213,"close":4214,"volume":4215},"2019-09-02",7.0599,7.7529,6.9194,7.6684,471032800,{"time":4217,"open":4218,"high":4219,"low":4220,"close":4221,"volume":4222},"2019-09-09",7.7362,8.0351,7.3445,7.7731,608020800,{"time":4224,"open":4225,"high":4226,"low":4227,"close":4228,"volume":4229},"2019-09-16",7.6195,7.941,7.4707,7.5517,586266400,{"time":4231,"open":4232,"high":4233,"low":4234,"close":4235,"volume":4236},"2019-09-23",7.535,7.7088,6.9849,7.148,770185600,{"time":4238,"open":4180,"high":4140,"low":4239,"close":4240,"volume":4241},"2019-09-30",6.5383,7.3135,955880800,{"time":4243,"open":4244,"high":4245,"low":4246,"close":4247,"volume":4248},"2019-10-07",7.2468,7.7398,6.9063,7.554,948954400,{"time":4250,"open":4090,"high":4251,"low":4252,"close":4225,"volume":4253},"2019-10-14",7.9613,7.5005,625692000,{"time":4255,"open":4256,"high":4257,"low":4258,"close":4259,"volume":4260},"2019-10-21",7.7434,8.0958,7.5493,8.0756,567767200,{"time":4262,"open":4263,"high":4264,"low":4265,"close":4266,"volume":4267},"2019-10-28",8.1994,8.4769,8.0339,8.4745,575957600,{"time":4269,"open":4270,"high":4271,"low":4272,"close":4273,"volume":4274},"2019-11-04",8.646,8.8353,8.4602,8.771,525812000,{"time":4276,"open":4277,"high":4278,"low":4279,"close":4280,"volume":4281},"2019-11-11",8.6412,8.971,8.6031,8.9555,513780800,{"time":4283,"open":4284,"high":4285,"low":4286,"close":4271,"volume":4287},"2019-11-18",8.9436,9.1056,8.671,533523200,{"time":4289,"open":4290,"high":4291,"low":4292,"close":4293,"volume":4294},"2019-11-25",8.9448,9.3854,8.9424,9.2568,299121600,{"time":4296,"open":4293,"high":4297,"low":4298,"close":4299,"volume":4300},"2019-12-02",9.2627,8.4673,9.2104,577548800,{"time":4302,"open":4303,"high":4304,"low":4305,"close":4306,"volume":4307},"2019-12-09",9.1794,9.6116,9.0115,9.5092,624732800,{"time":4309,"open":4310,"high":4311,"low":4312,"close":4313,"volume":4314},"2019-12-16",9.695,10.1832,9.6878,10.1368,438277600,{"time":4316,"open":4317,"high":4318,"low":4319,"close":4320,"volume":4321},"2019-12-23",10.2427,10.6085,10.1547,10.4597,276334400,{"time":4323,"open":4324,"high":4325,"low":4326,"close":4327,"volume":4328},"2019-12-30",10.4501,10.8206,10.1011,10.5264,473537600,{"time":4330,"open":4331,"high":4332,"low":4333,"close":4334,"volume":4335},"2020-01-06",10.2762,11.3721,10.2381,11.1446,677986400,{"time":4337,"open":4338,"high":4339,"low":4340,"close":4341,"volume":4342},"2020-01-13",11.2839,11.9284,11.2339,11.8998,660802400,{"time":4344,"open":4345,"high":4346,"low":4347,"close":4348,"volume":4349},"2020-01-20",11.7961,12.2941,11.6151,11.7723,657994400,{"time":4351,"open":4352,"high":4353,"low":4354,"close":4355,"volume":4356},"2020-01-27",10.9885,11.8819,10.742,11.1541,929000000,{"time":4358,"open":4359,"high":4360,"low":4361,"close":4362,"volume":4363},"2020-02-03",11.3292,12.9611,11.3078,12.7479,755733600,{"time":4365,"open":4366,"high":4367,"low":4368,"close":4369,"volume":4370},"2020-02-10",12.624,13.7104,12.6145,13.6436,707879200,{"time":4372,"open":4373,"high":4374,"low":4375,"close":4376,"volume":4377},"2020-02-17",13.4507,14.1511,12.7133,12.8813,670559200,{"time":4379,"open":4380,"high":4381,"low":4382,"close":4383,"volume":4384},"2020-02-24",11.4686,11.8617,8.0404,9.172,1825542400,{"time":4386,"open":4387,"high":4388,"low":4389,"close":4390,"volume":4391},"2020-03-02",9.4424,10.8992,8.4573,9.1529,2007963200,{"time":104,"open":4393,"high":4394,"low":4395,"close":4396,"volume":4397},7.3293,8.449,5.2888,6.7706,2468661600,{"time":124,"open":4399,"high":4400,"low":4401,"close":4402,"volume":4403},4.8195,5.7891,3.8987,4.2298,3856374400,{"time":147,"open":4405,"high":4406,"low":4407,"close":4408,"volume":4409},4.2799,5.9558,3.8439,5.2816,3691155200,{"time":421,"open":4411,"high":4412,"low":4413,"close":4414,"volume":4415},5.4293,6.1381,4.8385,5.0529,2706130400,{"time":4417,"open":4418,"high":4419,"low":4420,"close":4421,"volume":4422},"2020-04-06",5.6116,6.7563,5.5223,6.5121,2248104000,{"time":4424,"open":4425,"high":4426,"low":4427,"close":4428,"volume":4429},"2020-04-13",6.4323,8.1119,6.3215,7.9487,2375184000,{"time":4431,"open":4432,"high":4433,"low":4434,"close":4435,"volume":4436},"2020-04-20",7.7652,8.0416,6.7075,7.7545,1923523200,{"time":4438,"open":4439,"high":4440,"low":4441,"close":4442,"volume":4443},"2020-04-27",8.0023,8.3942,7.4448,7.5651,1763883200,{"time":4445,"open":4446,"high":4447,"low":4448,"close":4449,"volume":4450},"2020-05-04",7.4496,8.9278,7.3936,8.9088,1353043200,{"time":4452,"open":4453,"high":4454,"low":4455,"close":4456,"volume":4457},"2020-05-11",8.7515,9.3066,7.8748,8.6824,1860672000,{"time":4459,"open":4460,"high":4461,"low":4462,"close":4463,"volume":4464},"2020-05-18",9.0529,9.7581,8.96,9.4364,1375679200,{"time":4466,"open":4467,"high":4468,"low":4469,"close":4470,"volume":4471},"2020-05-25",9.8927,9.9248,8.7408,9.8593,1254979200,{"time":4473,"open":4474,"high":4475,"low":4476,"close":4477,"volume":4478},"2020-06-01",9.7747,10.7837,9.7235,10.7074,1223432800,{"time":4480,"open":4481,"high":4482,"low":4483,"close":4326,"volume":4484},"2020-06-08",10.6717,11.8188,9.5806,1529844000,{"time":4486,"open":4487,"high":4488,"low":4489,"close":4490,"volume":4491},"2020-06-15",9.658,11.5817,9.5365,11.1875,1542996800,{"time":4493,"open":4494,"high":4495,"low":4496,"close":4497,"volume":4498},"2020-06-22",11.1863,12.2238,10.5895,10.6586,1525497600,{"time":4500,"open":4501,"high":4502,"low":4503,"close":4504,"volume":4505},"2020-06-29",10.6264,12.6109,10.2774,12.3036,991288000,{"time":4507,"open":4508,"high":4509,"low":4510,"close":4511,"volume":4512},"2020-07-06",12.7812,14.1094,12.78,14.0737,1258400000,{"time":4514,"open":4515,"high":4516,"low":4517,"close":4518,"volume":4519},"2020-07-13",14.5382,15.0028,12.3155,13.322,1732855200,{"time":4521,"open":4522,"high":4523,"low":4524,"close":4525,"volume":4526},"2020-07-20",13.4364,14.7312,12.032,12.6609,1467591200,{"time":4528,"open":4529,"high":4530,"low":4531,"close":4532,"volume":4533},"2020-07-27",12.9349,14.2345,12.7884,14.2202,1362622400,{"time":4535,"open":4536,"high":4537,"low":4538,"close":4539,"volume":4540},"2020-08-03",14.562,15.7151,14.5394,15.1266,1080029600,{"time":4542,"open":4543,"high":4544,"low":4545,"close":4546,"volume":4547},"2020-08-10",15.16,15.6257,13.9831,15.191,1219851200,{"time":4549,"open":4550,"high":4551,"low":4552,"close":4553,"volume":4554},"2020-08-17",15.4697,16.9158,15.4447,16.8336,798880000,{"time":4556,"open":4557,"high":4558,"low":4559,"close":4560,"volume":4561},"2020-08-24",17.4161,19.0432,16.7288,18.7859,1144352000,{"time":4563,"open":4564,"high":4565,"low":4566,"close":4567,"volume":4568},"2020-08-31",18.8848,20.9253,14.7538,16.8717,1667420800,{"time":4570,"open":4571,"high":4572,"low":4573,"close":4574,"volume":4575},"2020-09-07",14.8837,16.4846,13.914,14.4977,1568911200,{"time":4577,"open":4578,"high":4579,"low":4580,"close":4581,"volume":4582},"2020-09-14",15.1278,16.1308,13.1934,13.8747,1785951200,{"time":4584,"open":4585,"high":4586,"low":4587,"close":4588,"volume":4589},"2020-09-21",13.2494,14.9051,12.8765,14.5871,1795402400,{"time":4591,"open":4592,"high":4593,"low":4594,"close":4595,"volume":4596},"2020-09-28",15.4006,16.4465,14.8098,14.9766,1512134400,{"time":4598,"open":4599,"high":4600,"low":4601,"close":4602,"volume":4603},"2020-10-05",15.3029,16.8419,14.9075,16.8074,1174692800,{"time":4605,"open":4606,"high":4607,"low":4608,"close":4609,"volume":4610},"2020-10-12",17.6769,18.9074,16.9074,17.2839,1351741600,{"time":4612,"open":4613,"high":4614,"low":4615,"close":4616,"volume":4617},"2020-10-19",17.6341,17.8092,15.8985,16.593,1225089600,{"time":4619,"open":4620,"high":4621,"low":4622,"close":4623,"volume":4624},"2020-10-26",16.1725,16.674,13.5257,13.9903,1648410400,{"time":4626,"open":4627,"high":4628,"low":4629,"close":4630,"volume":4631},"2020-11-02",14.269,18.1737,13.5329,18.0343,1481152800,{"time":4633,"open":4634,"high":4635,"low":4636,"close":4637,"volume":4638},"2020-11-09",18.5441,18.8657,15.5269,17.2886,1418908800,{"time":4640,"open":4641,"high":4642,"low":4643,"close":4644,"volume":4645},"2020-11-16",17.2422,17.7913,16.9098,17.185,840129600,{"time":4647,"open":4648,"high":4649,"low":4650,"close":4651,"volume":4652},"2020-11-23",17.3696,18.9479,16.7669,18.7264,556680800,{"time":4654,"open":4655,"high":4656,"low":4657,"close":4658,"volume":4659},"2020-11-30",18.7871,20.0343,17.9366,19.9628,785291200,{"time":4661,"open":4662,"high":4663,"low":4664,"close":4665,"volume":4666},"2020-12-07",19.9997,20.5691,18.4941,19.2136,845997600,{"time":4668,"open":4669,"high":4670,"low":4671,"close":4672,"volume":4673},"2020-12-14",19.4434,21.1921,19.4363,20.7656,749724000,{"time":4675,"open":4676,"high":4677,"low":4678,"close":4679,"volume":4680},"2020-12-21",20.1986,21.0491,19.6162,20.8038,560427200,{"time":4682,"open":4683,"high":4684,"low":4685,"close":4686,"volume":4687},"2020-12-28",21.341,21.846,20.9681,21.6554,449710400,{"time":4689,"open":4690,"high":4691,"low":4692,"close":4693,"volume":4694},"2021-01-04",21.927,22.737,19.8723,22.6656,803425600,{"time":4696,"open":4697,"high":4698,"low":4699,"close":4700,"volume":4701},"2021-01-11",22.014,22.3154,20.855,21.1278,655035200,{"time":4703,"open":4704,"high":4705,"low":4706,"close":4707,"volume":4708},"2021-01-18",21.6138,24.3332,21.3934,23.9473,416750400,{"time":4710,"open":4711,"high":4712,"low":4713,"close":4714,"volume":4715},"2021-01-25",24.7191,25.0312,21.1432,21.553,707340000,{"time":4717,"open":4718,"high":4719,"low":4720,"close":4721,"volume":4722},"2021-02-01",22.2868,25.3219,21.8556,25.086,453002000,{"time":4724,"open":4725,"high":4726,"low":4727,"close":4728,"volume":4729},"2021-02-08",25.4815,26.2772,24.6477,26.2319,442643200,{"time":4731,"open":4732,"high":4733,"low":4734,"close":4735,"volume":4736},"2021-02-15",26.4344,26.6488,24.3665,24.9717,398229600,{"time":4738,"open":4739,"high":4740,"low":4741,"close":4742,"volume":4743},"2021-02-22",23.952,24.2522,20.5477,21.2552,902162000,{"time":4745,"open":4746,"high":4747,"low":4748,"close":4749,"volume":4750},"2021-03-01",22.2415,23.2731,17.8747,19.9545,1285636400,{"time":4752,"open":4753,"high":4754,"low":4755,"close":4756,"volume":4757},"2021-03-08",19.8401,21.9794,18.1701,21.0884,938057600,{"time":4759,"open":4760,"high":4761,"low":4762,"close":4763,"volume":4764},"2021-03-15",21.1575,22.8681,19.8687,20.6025,913382800,{"time":4766,"open":4767,"high":4768,"low":4769,"close":4770,"volume":4771},"2021-03-22",21.0337,22.2105,19.4518,21.1194,974300400,{"time":4773,"open":4774,"high":4775,"low":4776,"close":4777,"volume":4778},"2021-03-29",21.0217,22.8776,20.2403,22.8466,645994800,{"time":4780,"open":4781,"high":4782,"low":4783,"close":4784,"volume":4785},"2021-04-05",23.3969,25.6006,23.3398,25.5553,593191200,{"time":4787,"open":4788,"high":4789,"low":4790,"close":4791,"volume":4792},"2021-04-12",25.3242,26.6798,25.0098,26.6369,624167600,{"time":4794,"open":4795,"high":4796,"low":4797,"close":4798,"volume":4799},"2021-04-19",26.2414,26.5321,24.762,25.9818,711043200,{"time":4801,"open":4802,"high":4803,"low":4804,"close":4805,"volume":4806},"2021-04-26",26.0413,26.737,25.391,25.6482,604804400,{"time":4808,"open":4809,"high":4810,"low":4811,"close":4812,"volume":4813},"2021-05-03",25.9103,26.0842,22.9776,24.7287,810255200,{"time":4815,"open":4816,"high":4817,"low":4818,"close":4819,"volume":4820},"2021-05-10",24.4166,24.4571,20.8026,22.8633,1002044800,{"time":4822,"open":4823,"high":4824,"low":4825,"close":4811,"volume":4826},"2021-05-17",22.5155,23.8067,20.805,729475600,{"time":4828,"open":4829,"high":4830,"low":4831,"close":4832,"volume":4833},"2021-05-24",23.4779,24.8001,23.3993,24.4404,442019200,{"time":4835,"open":4836,"high":4837,"low":4838,"close":4839,"volume":4840},"2021-05-31",24.7406,24.8692,23.1992,24.7715,399249600,{"time":4842,"open":4843,"high":4844,"low":4845,"close":4846,"volume":4847},"2021-06-07",24.6405,26.0247,24.4928,26.0199,418486800,{"time":4849,"open":4850,"high":4851,"low":4852,"close":4853,"volume":4854},"2021-06-14",26.1199,27.1777,25.1384,26.2986,625927200,{"time":4856,"open":4857,"high":4858,"low":4859,"close":4860,"volume":4861},"2021-06-21",26.3558,28.4665,25.8222,27.9948,485949600,{"time":4863,"open":4864,"high":4865,"low":4866,"close":4867,"volume":4868},"2021-06-28",28.295,30.2914,28.2879,30.189,421231200,{"time":4870,"open":4871,"high":4872,"low":4873,"close":4874,"volume":4875},"2021-07-05",30.3629,31.261,29.1217,30.7679,470275200,{"time":4877,"open":4878,"high":4879,"low":4880,"close":4881,"volume":4882},"2021-07-12",31.161,31.9424,29.8197,29.9055,607214400,{"time":4884,"open":4885,"high":4886,"low":4887,"close":4888,"volume":4889},"2021-07-19",29.0192,32.6642,28.5094,32.5332,604450400,{"time":4891,"open":4892,"high":4893,"low":4894,"close":4895,"volume":4896},"2021-07-26",32.4046,32.7738,30.4534,31.6231,610457200,{"time":4898,"open":4899,"high":4900,"low":4901,"close":4902,"volume":4903},"2021-08-02",32.052,32.9906,30.9346,32.5022,496458800,{"time":4905,"open":4906,"high":4907,"low":4908,"close":4909,"volume":4910},"2021-08-09",32.6166,32.9025,31.504,32.6714,420552400,{"time":4912,"open":4913,"high":4914,"low":4871,"close":4915,"volume":4916},"2021-08-16",32.3855,32.7405,32.3521,707268400,{"time":4918,"open":4919,"high":4920,"low":4921,"close":4922,"volume":4923},"2021-08-23",32.6452,34.6868,32.638,34.5677,444671200,{"time":4925,"open":4926,"high":4927,"low":4928,"close":4929,"volume":4930},"2021-08-30",34.7821,36.4069,34.7702,36.0805,466874000,{"time":4932,"open":4933,"high":4934,"low":4935,"close":4936,"volume":4937},"2021-09-06",36.1043,36.4212,34.5701,34.6749,466226000,{"time":4939,"open":4940,"high":4941,"low":4942,"close":4943,"volume":4944},"2021-09-13",35.3277,35.4444,33.5814,33.8864,646474000,{"time":4946,"open":4947,"high":4948,"low":4949,"close":4950,"volume":4951},"2021-09-20",32.2616,33.965,30.4939,33.7792,810856800,{"time":4953,"open":4954,"high":4955,"low":4956,"close":4957,"volume":4958},"2021-09-27",32.9263,33.2098,28.7882,30.2176,1092750000,{"time":4960,"open":4961,"high":4962,"low":4963,"close":4964,"volume":4965},"2021-10-04",29.803,31.5279,27.7471,30.37,962786800,{"time":4967,"open":4968,"high":4969,"low":4970,"close":4971,"volume":4972},"2021-10-11",29.9841,32.3641,29.2098,32.3307,676148000,{"time":4974,"open":4975,"high":4976,"low":4977,"close":4978,"volume":4979},"2021-10-18",31.9829,34.5939,31.8233,33.6577,558385600,{"time":4981,"open":4982,"high":4983,"low":4984,"close":4985,"volume":4986},"2021-10-25",34.065,37.0215,33.5243,36.9643,697247200,{"time":4988,"open":4989,"high":4990,"low":4991,"close":4992,"volume":4993},"2021-11-01",37.1168,41.3717,36.4926,40.6331,726812400,{"time":4995,"open":4996,"high":4997,"low":4998,"close":4999,"volume":5000},"2021-11-08",40.6189,40.9524,37.2836,39.4158,726189600,{"time":5002,"open":5003,"high":5004,"low":5005,"close":5006,"volume":5007},"2021-11-15",39.7636,42.6129,38.6153,42.2007,661473600,{"time":5009,"open":5010,"high":5011,"low":5012,"close":5013,"volume":5014},"2021-11-22",42.7129,43.6825,37.8125,38.3175,780994400,{"time":5016,"open":5017,"high":5018,"low":5019,"close":5020,"volume":5021},"2021-11-29",39.5944,41.1644,34.5272,35.7541,1641075600,{"time":5023,"open":5024,"high":5025,"low":5026,"close":5027,"volume":5028},"2021-12-06",35.8756,40.6212,34.6702,39.897,1196527200,{"time":5030,"open":5027,"high":5031,"low":5032,"close":5033,"volume":5034},"2021-12-13",39.9971,35.0204,35.9256,1275380800,{"time":5036,"open":5037,"high":5038,"low":5039,"close":5040,"volume":5041},"2021-12-20",34.5487,39.8541,33.9483,39.4229,769522000,{"time":5043,"open":5044,"high":5045,"low":5046,"close":5047,"volume":5048},"2021-12-27",39.8065,41.6861,39.4777,39.6254,620052000,{"time":5050,"open":5051,"high":5052,"low":5053,"close":5054,"volume":5055},"2022-01-03",39.9828,40.95,33.8292,34.3223,1226677200,{"time":5057,"open":5058,"high":5059,"low":5060,"close":5061,"volume":5062},"2022-01-10",32.9596,37.1478,31.4707,34.2437,1295814200,{"time":5064,"open":5065,"high":5066,"low":5067,"close":5068,"volume":5069},"2022-01-17",32.6333,33.2193,26.9204,27.0014,852856000,{"time":5071,"open":5072,"high":5073,"low":5074,"close":5075,"volume":5076},"2022-01-24",25.6578,28.0401,22.9514,26.8585,1930904000,{"time":5078,"open":5079,"high":5080,"low":5081,"close":5082,"volume":5083},"2022-01-31",27.1825,31.1467,26.6298,27.9686,1037043000,{"time":5085,"open":5086,"high":5087,"low":5088,"close":5089,"volume":5090},"2022-02-07",28.1449,30.0556,25.0431,25.3862,986378600,{"time":5092,"open":5093,"high":5094,"low":5095,"close":5096,"volume":5097},"2022-02-14",25.2051,27.5398,23.4946,24.033,923587200,{"time":444,"open":5099,"high":5100,"low":5101,"close":5102,"volume":5103},23.366,24.7811,19.3493,24.7334,1151903600,{"time":460,"open":5105,"high":5106,"low":5107,"close":5108,"volume":5109},24.0425,25.6244,22.394,22.9133,1166321400,{"time":475,"open":5111,"high":5112,"low":5113,"close":5114,"volume":5115},22.8943,23.1277,19.4256,20.1736,1248152400,{"time":490,"open":5117,"high":5118,"low":5119,"close":5120,"volume":5121},19.9211,25.4481,18.8491,25.3338,1177478600,{"time":5123,"open":5124,"high":5125,"low":5126,"close":5127,"volume":5128},"2022-03-21",25.1861,27.4255,24.1903,27.1253,983223200,{"time":5130,"open":5131,"high":5132,"low":5133,"close":5134,"volume":5135},"2022-03-28",27.1205,29.9984,26.8394,27.6018,899501000,{"time":5137,"open":5138,"high":5139,"low":5140,"close":5141,"volume":5142},"2022-04-04",27.8162,29.3266,24.5381,24.7001,1040308800,{"time":5144,"open":5145,"high":5146,"low":5147,"close":5107,"volume":5148},"2022-04-11",23.7424,24.2903,22.313,791771000,{"time":5150,"open":5151,"high":5126,"low":5152,"close":5153,"volume":5154},"2022-04-18",22.1414,19.6686,19.7782,1080978600,{"time":5156,"open":5157,"high":5158,"low":5159,"close":5160,"volume":5161},"2022-04-25",19.4446,20.5643,17.2481,17.4054,1646655800,{"time":505,"open":5163,"high":5164,"low":5165,"close":5166,"volume":5167},17.2719,20.226,15.7711,16.4905,1958625000,{"time":170,"open":5169,"high":5170,"low":5171,"close":5172,"volume":5173},15.5138,15.9235,12.7169,15.0707,2400472200,{"time":191,"open":5175,"high":5176,"low":5177,"close":5178,"volume":5179},14.8324,15.7615,11.8783,13.0266,1804601400,{"time":536,"open":5181,"high":5182,"low":5183,"close":5184,"volume":5185},13.1743,15.8854,12.1166,15.8616,1720980400,{"time":553,"open":5187,"high":5188,"low":5189,"close":5190,"volume":5191},15.8664,16.6668,14.9849,15.3137,1429638000,{"time":570,"open":5193,"high":5194,"low":5195,"close":5196,"volume":5197},16.0188,16.2618,12.7074,12.7646,1420862800,{"time":588,"open":5199,"high":5200,"low":5201,"close":5202,"volume":5203},11.5639,12.35,10.1583,10.8015,2235220800,{"time":606,"open":5205,"high":5206,"low":5207,"close":5208,"volume":5209},11.3495,13.3601,11.2208,13.3316,1376389600,{"time":626,"open":5211,"high":5212,"low":5213,"close":5214,"volume":5215},13.5079,13.5793,10.8396,11.621,2021794400,{"time":645,"open":4355,"high":5217,"low":5218,"close":5219,"volume":5220},13.4888,10.9588,13.2887,1448544800,{"time":5222,"open":5223,"high":5224,"low":5225,"close":5196,"volume":5226},"2022-07-11",12.9599,12.9933,11.2542,1599239600,{"time":5228,"open":5229,"high":5230,"low":5231,"close":5232,"volume":5233},"2022-07-18",13.1553,15.023,12.3024,14.0701,1613852600,{"time":5235,"open":5232,"high":5236,"low":5237,"close":5238,"volume":5239},"2022-07-25",16.0331,12.8884,15.895,1410790400,{"time":5241,"open":5242,"high":5243,"low":5244,"close":5245,"volume":5246},"2022-08-01",15.6186,17.2815,15.347,16.8145,1442337600,{"time":5248,"open":5249,"high":5250,"low":5251,"close":5252,"volume":5253},"2022-08-08",16.9622,18.1296,15.814,18.0962,1242296200,{"time":5255,"open":5256,"high":5257,"low":5258,"close":5259,"volume":5260},"2022-08-15",17.939,18.7633,16.7097,16.8431,1096300000,{"time":5262,"open":5263,"high":5264,"low":5265,"close":5266,"volume":5267},"2022-08-22",16.1475,16.5525,14.3893,14.4084,1219820000,{"time":5269,"open":5270,"high":5271,"low":5272,"close":5273,"volume":5274},"2022-08-29",13.9843,14.3512,12.3977,12.7122,1768269800,{"time":5276,"open":5277,"high":5278,"low":5279,"close":5280,"volume":5281},"2022-09-05",12.7503,14.3036,12.1309,14.2178,1402188600,{"time":5283,"open":5284,"high":5285,"low":5286,"close":5287,"volume":5288},"2022-09-12",14.437,14.7848,11.278,11.7211,1759603800,{"time":5290,"open":5291,"high":5200,"low":5292,"close":5293,"volume":5294},"2022-09-19",11.4066,9.7438,10.1535,2208314400,{"time":664,"open":5296,"high":5297,"low":5298,"close":5299,"volume":5300},10.0821,10.7634,9.1863,9.2054,2599961200,{"time":684,"open":5302,"high":5303,"low":5304,"close":5305,"volume":5306},9.3864,10.9873,9.1291,9.2911,2345977600,{"time":705,"open":5308,"high":5309,"low":5310,"close":5311,"volume":5312},9.3006,9.5198,7.7759,8.3715,2843870200,{"time":5314,"open":5315,"high":5316,"low":5317,"close":5318,"volume":5319},"2022-10-17",8.9624,10.0058,8.9242,9.8009,2829467800,{"time":5321,"open":5322,"high":5323,"low":5324,"close":5325,"volume":5326},"2022-10-24",9.8295,10.7872,9.3912,10.3393,2609011400,{"time":5328,"open":5329,"high":5330,"low":5331,"close":5332,"volume":5333},"2022-10-31",10.0916,10.4203,8.0285,8.5526,2701743600,{"time":5335,"open":5336,"high":5337,"low":5338,"close":5202,"volume":5339},"2022-11-07",8.6526,10.8778,8.3525,2696290800,{"time":5341,"open":5342,"high":5343,"low":5344,"close":5345,"volume":5346},"2022-11-14",10.5633,11.4114,9.9629,10.406,2264843400,{"time":5348,"open":5349,"high":5350,"low":4468,"close":5351,"volume":5352},"2022-11-21",10.2536,10.8968,10.6062,1073019800,{"time":5354,"open":5355,"high":5356,"low":5357,"close":4355,"volume":5358},"2022-11-28",10.387,11.5162,9.7533,1858357600,{"time":5360,"open":5361,"high":5362,"low":5363,"close":5364,"volume":5365},"2022-12-05",10.9016,11.054,9.6151,9.9534,1720964800,{"time":5367,"open":5344,"high":5368,"low":5369,"close":5370,"volume":5371},"2022-12-12",11.5448,8.9147,9.0815,2279289000,{"time":5373,"open":5374,"high":4383,"low":5375,"close":5376,"volume":5377},"2022-12-19",9.1005,7.9408,8.4246,1773705000,{"time":5379,"open":5380,"high":5381,"low":5382,"close":5383,"volume":5384},"2022-12-26",8.3623,8.3815,7.7109,8.2857,1236120800,{"time":5386,"open":5387,"high":5388,"low":5382,"close":5389,"volume":5390},"2023-01-02",8.4964,8.6401,8.4485,1624523800,{"time":5392,"open":5393,"high":5394,"low":5395,"close":5396,"volume":5397},"2023-01-09",8.6592,9.6602,8.4772,9.6267,1884734400,{"time":5399,"open":5400,"high":5401,"low":5402,"close":5403,"volume":5404},"2023-01-16",9.6075,10.0146,8.8987,9.7656,1308207800,{"time":5406,"open":5407,"high":5408,"low":5409,"close":5410,"volume":5411},"2023-01-23",9.8422,11.4084,9.5692,11.1737,1897924400,{"time":5413,"open":5414,"high":5415,"low":5416,"close":5417,"volume":5418},"2023-01-30",10.8001,13.1469,10.4648,12.2226,2278186000,{"time":5420,"open":5421,"high":5422,"low":5423,"close":5408,"volume":5424},"2023-02-06",11.9017,12.7829,11.121,1968996200,{"time":5426,"open":5427,"high":5428,"low":5429,"close":5430,"volume":5431},"2023-02-13",11.5616,12.5003,11.1593,11.5137,1845539400,{"time":5433,"open":5434,"high":5435,"low":5436,"close":5437,"volume":5438},"2023-02-20",11.0635,11.2312,10.2254,10.4265,1340718600,{"time":5440,"open":5441,"high":5442,"low":5443,"close":5444,"volume":5445},"2023-02-27",10.7666,11.2695,10.0338,11.2359,1460142000,{"time":5447,"open":5448,"high":5449,"low":5450,"close":5451,"volume":5452},"2023-03-06",11.3796,11.7245,9.8757,10.0003,1970731000,{"time":5454,"open":5455,"high":5456,"low":5457,"close":5458,"volume":5459},"2023-03-13",9.8039,12.2178,9.6411,11.7676,2502780800,{"time":5461,"open":5462,"high":5463,"low":5464,"close":5465,"volume":5466},"2023-03-20",11.7005,12.9875,11.4419,12.4383,1806307000,{"time":5468,"open":5469,"high":5470,"low":5471,"close":5472,"volume":5473},"2023-03-27",12.5202,13.6427,11.7013,13.6138,1262707400,{"time":5475,"open":5476,"high":5477,"low":5478,"close":5479,"volume":5480},"2023-04-03",13.3344,13.6957,12.578,13.2139,982608000,{"time":5482,"open":5483,"high":5484,"low":5485,"close":5486,"volume":5487},"2023-04-10",12.8334,13.4548,12.525,13.2332,1326473000,{"time":5489,"open":5490,"high":5491,"low":5492,"close":5493,"volume":5494},"2023-04-17",13.1754,13.5752,12.6455,12.9442,1135881400,{"time":5496,"open":5497,"high":5498,"low":5499,"close":5500,"volume":5501},"2023-04-24",12.9152,13.6234,12.1252,13.6089,1258294800,{"time":5503,"open":5504,"high":5505,"low":5506,"close":5507,"volume":5508},"2023-05-01",13.556,13.7438,12.6599,13.5897,1205807000,{"time":5510,"open":5511,"high":5512,"low":5513,"close":5514,"volume":5515},"2023-05-08",13.5367,14.1148,13.397,13.8402,989706800,{"time":5517,"open":5518,"high":5519,"low":5477,"close":5520,"volume":5521},"2023-05-15",13.898,15.5311,15.2902,1004397400,{"time":5523,"open":5524,"high":5525,"low":5526,"close":5527,"volume":5528},"2023-05-22",15.2613,16.9811,14.3412,16.851,1129731200,{"time":5530,"open":5531,"high":5532,"low":5533,"close":5534,"volume":5535},"2023-05-29",17.4917,17.9156,16.5716,17.7374,914166600,{"time":5537,"open":5538,"high":5539,"low":5540,"close":5541,"volume":5542},"2023-06-05",17.7085,18.1613,16.7498,17.641,990354000,{"time":5544,"open":5545,"high":5546,"low":5547,"close":5548,"volume":5549},"2023-06-12",17.8964,20.4447,17.747,19.6547,1207389000,{"time":5551,"open":5552,"high":5553,"low":5554,"close":5555,"volume":5556},"2023-06-19",19.409,19.7896,18.4797,18.8228,802868000,{"time":5558,"open":5559,"high":5560,"low":5561,"close":5562,"volume":5563},"2023-06-26",18.731,19.9826,18.0448,19.8135,1012181800,{"time":5565,"open":5566,"high":5567,"low":5568,"close":5569,"volume":5570},"2023-07-03",19.9101,20.2194,18.9871,19.2674,557973600,{"time":5572,"open":5573,"high":5574,"low":5575,"close":5576,"volume":5577},"2023-07-10",19.2143,21.9205,18.8132,21.2729,915657200,{"time":5579,"open":5580,"high":5581,"low":5582,"close":5583,"volume":5584},"2023-07-17",21.3986,22.7807,20.5432,20.6302,981183600,{"time":5586,"open":5587,"high":5588,"low":5589,"close":5590,"volume":5591},"2023-07-24",20.7703,22.08,20.3934,21.8528,935983800,{"time":5593,"open":5594,"high":5595,"low":5596,"close":5597,"volume":5598},"2023-07-31",21.906,22.0896,19.799,19.8812,1018902800,{"time":5600,"open":5601,"high":5589,"low":5602,"close":5603,"volume":5604},"2023-08-07",20.1663,18.6537,18.8905,1000130800,{"time":5606,"open":5607,"high":5608,"low":5609,"close":5610,"volume":5611},"2023-08-14",18.7648,19.5429,17.0928,17.5905,952564000,{"time":5613,"open":5614,"high":5615,"low":5616,"close":5617,"volume":5618},"2023-08-21",17.8176,19.77,17.5664,18.3831,1057995800,{"time":5620,"open":5555,"high":5621,"low":5622,"close":5623,"volume":5624},"2023-08-28",20.954,18.4024,20.4369,883396000,{"time":5626,"open":5627,"high":5628,"low":5629,"close":5630,"volume":5631},"2023-09-04",20.2823,20.693,19.0306,19.5719,590001400,{"time":5633,"open":5634,"high":5635,"low":5636,"close":5637,"volume":5638},"2023-09-11",20.0503,20.4127,19.0548,19.2094,800305800,{"time":5640,"open":5636,"high":5641,"low":5642,"close":5643,"volume":5644},"2023-09-18",19.4366,17.2257,17.2791,874580400,{"time":5646,"open":5647,"high":5648,"low":5649,"close":5650,"volume":5651},"2023-09-25",17.1239,17.9435,16.3091,17.2742,1185093400,{"time":5653,"open":5654,"high":5655,"low":5656,"close":5657,"volume":5658},"2023-10-02",17.2985,18.2781,16.508,18.1132,1268665000,{"time":5660,"open":5661,"high":5662,"low":5663,"close":5664,"volume":5665},"2023-10-09",17.7543,19.4226,17.5264,18.1423,1114806600,{"time":5667,"open":5668,"high":5669,"low":5670,"close":5671,"volume":5672},"2023-10-16",18.3411,18.9134,16.4983,16.5322,1294477600,{"time":5674,"open":5675,"high":5676,"low":5677,"close":5678,"volume":5679},"2023-10-23",16.3285,17.2597,14.7767,15.1792,1505786400,{"time":5681,"open":5682,"high":5683,"low":5684,"close":5685,"volume":5686},"2023-10-30",15.4944,18.4187,15.315,18.2247,1282660000,{"time":5688,"open":5689,"high":5690,"low":5691,"close":5692,"volume":5693},"2023-11-06",18.3363,19.8008,18.0986,19.7717,1083354800,{"time":5695,"open":5696,"high":5697,"low":5698,"close":5699,"volume":5700},"2023-11-13",19.5196,21.2315,19.2771,20.9308,967977400,{"time":5702,"open":5703,"high":5704,"low":5705,"close":5706,"volume":5707},"2023-11-20",20.9259,22.0268,20.9211,21.4255,549352600,{"time":5709,"open":5710,"high":5711,"low":5712,"close":5713,"volume":5714},"2023-11-27",21.343,22.1771,20.7756,21.4546,817060800,{"time":5716,"open":5717,"high":5718,"low":5719,"close":5720,"volume":5721},"2023-12-04",20.8096,21.8231,20.2373,21.7407,856229000,{"time":5723,"open":5724,"high":5725,"low":5726,"close":5727,"volume":5728},"2023-12-11",21.6631,24.1461,21.6291,23.8793,883949600,{"time":5730,"open":5731,"high":5732,"low":5733,"close":5734,"volume":5735},"2023-12-18",24.0006,24.973,23.6042,24.5248,694460000,{"time":5737,"open":5738,"high":5739,"low":5740,"close":5741,"volume":5742},"2023-12-25",24.6661,25.3334,24.3544,24.6953,418880400,{"time":5744,"open":5745,"high":5746,"low":5747,"close":5748,"volume":5749},"2024-01-01",24.0378,24.0767,22.1479,22.3963,658299800,{"time":5751,"open":5752,"high":5753,"low":5754,"close":5755,"volume":5756},"2024-01-08",22.596,24.8317,22.5668,24.52,749869200,{"time":5758,"open":5759,"high":5760,"low":5761,"close":5762,"volume":5763},"2024-01-15",24.2959,26.6047,23.3169,26.5657,680928800,{"time":5765,"open":5766,"high":5767,"low":5768,"close":5769,"volume":5770},"2024-01-22",26.9895,28.2024,26.4391,27.0041,721325000,{"time":5772,"open":5773,"high":5774,"low":5775,"close":5776,"volume":5777},"2024-01-29",27.0869,28.0952,25.6111,27.8809,799749600,{"time":5779,"open":5780,"high":5781,"low":5782,"close":5783,"volume":5784},"2024-02-05",27.8565,29.5224,27.0674,29.3567,621039600,{"time":5786,"open":5787,"high":5788,"low":5769,"close":5789,"volume":5790},"2024-02-12",29.3275,29.7805,27.9637,743329600,{"time":5792,"open":5793,"high":5794,"low":5795,"close":5796,"volume":5797},"2024-02-19",27.5594,29.8195,26.215,29.0401,635889600,{"time":5799,"open":5800,"high":5801,"low":5802,"close":5803,"volume":5804},"2024-02-26",29.196,30.9349,28.519,30.7498,620698000,{"time":5806,"open":5807,"high":5808,"low":5809,"close":5810,"volume":5811},"2024-03-04",30.7303,31.2369,28.2608,29.2545,934125000,{"time":5813,"open":5814,"high":5815,"low":5816,"close":5817,"volume":5818},"2024-03-11",28.9379,30.2189,27.9052,28.1342,764474000,{"time":5820,"open":5821,"high":5822,"low":5774,"close":5823,"volume":5824},"2024-03-18",29.1668,31.2616,30.6164,622676400,{"time":5826,"open":5827,"high":5828,"low":5829,"close":5830,"volume":5831},"2024-03-25",30.0542,30.8021,29.6778,30.0933,379067400,{"time":5833,"open":5834,"high":5835,"low":5836,"close":5837,"volume":5838},"2024-04-01",30.2693,30.7923,28.2259,29.2623,656064800,{"time":5840,"open":5841,"high":5842,"low":5843,"close":5844,"volume":5845},"2024-04-08",29.4333,30.3377,28.3823,28.705,731292000,{"time":5847,"open":5848,"high":5849,"low":5850,"close":5851,"volume":5852},"2024-04-15",29.4285,29.4431,23.8801,24.188,962038000,{"time":5854,"open":5855,"high":5856,"low":5857,"close":5858,"volume":5859},"2024-04-22",24.628,27.3118,24.0365,27.0233,747578400,{"time":5861,"open":5862,"high":5863,"low":5864,"close":5865,"volume":5866},"2024-04-29",27.4144,27.9179,25.0289,27.7175,711388200,{"time":5868,"open":5869,"high":5870,"low":5871,"close":5872,"volume":5873},"2024-05-06",28.0695,29.3649,27.9228,28.9249,427987200,{"time":5875,"open":5876,"high":5877,"low":5878,"close":4874,"volume":5879},"2024-05-13",29.2916,31.3838,28.8321,448971000,{"time":5881,"open":5882,"high":5883,"low":5884,"close":5885,"volume":5886},"2024-05-20",30.807,32.5131,30.6995,31.946,430328200,{"time":5888,"open":5889,"high":5890,"low":5891,"close":5892,"volume":5893},"2024-05-27",32.1953,32.3126,28.8223,30.5675,390918600,{"time":5895,"open":5896,"high":5897,"low":5898,"close":5899,"volume":5900},"2024-06-03",31.1541,33.4028,29.8,32.8113,467772800,{"time":5902,"open":5903,"high":5904,"low":5905,"close":5906,"volume":5907},"2024-06-10",32.5522,36.2772,32.4984,36.2576,426671200,{"time":5909,"open":5910,"high":5911,"low":5912,"close":5913,"volume":5914},"2024-06-17",36.3114,37.993,36.0132,36.3701,342584600,{"time":5916,"open":5917,"high":5918,"low":5919,"close":5920,"volume":5921},"2024-06-24",36.0865,38.0451,35.0991,36.2245,425897600,{"time":5923,"open":5924,"high":5925,"low":5926,"close":5927,"volume":5928},"2024-07-01",36.3914,40.165,35.5375,40.057,297282600,{"time":5930,"open":5931,"high":5932,"low":5933,"close":5934,"volume":5935},"2024-07-08",40.1453,41.8089,38.6192,39.5712,473302800,{"time":5937,"open":5938,"high":5939,"low":5940,"close":5941,"volume":5942},"2024-07-15",39.9785,41.0335,34.5659,34.8702,586306000,{"time":5944,"open":5945,"high":5946,"low":5947,"close":5948,"volume":5949},"2024-07-22",36.1411,36.8674,30.4881,31.9357,685045800,{"time":5951,"open":5952,"high":5953,"low":5954,"close":5955,"volume":5956},"2024-07-29",32.5196,34.458,27.9707,28.8246,852650000,{"time":5958,"open":5959,"high":5960,"low":5961,"close":5962,"volume":5963},"2024-08-05",24.2069,29.2122,23.9469,28.8785,942057000,{"time":5965,"open":5966,"high":5967,"low":5968,"close":5969,"volume":5970},"2024-08-12",29.065,33.9869,28.5154,33.6826,538746000,{"time":5972,"open":5973,"high":5974,"low":5975,"close":5976,"volume":5977},"2024-08-19",33.7023,35.9007,33.3146,34.6101,548709200,{"time":5979,"open":5980,"high":5981,"low":5982,"close":5983,"volume":5984},"2024-08-26",34.4825,34.6788,31.9749,33.6679,488120200,{"time":5986,"open":5987,"high":5988,"low":5989,"close":5990,"volume":5991},"2024-09-02",33.0055,33.0349,27.8333,27.9658,524447200,{"time":5993,"open":5994,"high":5995,"low":5996,"close":5997,"volume":5998},"2024-09-09",28.7411,33.3048,28.1376,33.0496,563661800,{"time":6000,"open":6001,"high":6002,"low":6003,"close":6004,"volume":6005},"2024-09-16",32.5932,35.2333,31.9112,34.4138,563402600,{"time":6007,"open":6008,"high":6009,"low":6010,"close":6011,"volume":6012},"2024-09-23",34.6543,36.9566,34.0458,35.4108,405755200,{"time":6014,"open":6015,"high":6016,"low":6017,"close":6018,"volume":6019},"2024-09-30",35.1794,35.7504,33.3283,35.4305,508192200,{"time":6021,"open":6022,"high":6023,"low":6024,"close":6025,"volume":6026},"2024-10-07",34.9775,36.8975,33.9979,36.5775,395809400,{"time":6028,"open":6029,"high":6030,"low":6031,"close":6032,"volume":6033},"2024-10-14",37.1387,37.8181,35.2828,36.7449,406632400,{"time":6035,"open":6036,"high":6037,"low":6038,"close":6039,"volume":6040},"2024-10-21",36.4593,37.9067,34.5985,36.7941,462914800,{"time":6042,"open":6043,"high":6044,"low":6045,"close":6046,"volume":6047},"2024-10-28",37.5079,38.1331,34.18,34.9185,463764600,{"time":6049,"open":6050,"high":6051,"low":6052,"close":6053,"volume":6054},"2024-11-04",34.7757,40.9146,34.2194,40.7374,449966400,{"time":6056,"open":6057,"high":6058,"low":6059,"close":6060,"volume":6061},"2024-11-11",41.0229,41.0721,36.0803,36.5627,412334000,{"time":6063,"open":6064,"high":6065,"low":6066,"close":6067,"volume":6068},"2024-11-18",36.8876,38.8322,36.484,38.5221,448700400,{"time":6070,"open":6071,"high":6072,"low":6073,"close":6074,"volume":6075},"2024-11-25",39.4623,39.8119,37.5769,39.3294,280592400,{"time":6077,"open":6078,"high":6079,"low":6080,"close":6081,"volume":6082},"2024-12-02",39.6199,43.2579,39.5263,43.1939,345202600,{"time":6084,"open":6085,"high":6086,"low":6087,"close":6088,"volume":6089},"2024-12-09",42.9527,44.6856,41.3774,44.0111,362029000,{"time":6091,"open":6092,"high":6093,"low":6094,"close":6095,"volume":6096},"2024-12-16",44.661,46.1723,38.6451,40.8752,532543600,{"time":6098,"open":6099,"high":6100,"low":6101,"close":6102,"volume":6103},"2024-12-23",41.2185,43.9993,40.4183,41.8162,292986400,{"time":6105,"open":6106,"high":6107,"low":6108,"close":6109,"volume":6110},"2024-12-30",40.1072,41.0259,37.8005,40.6999,441823800,{"time":6112,"open":6113,"high":6114,"low":6115,"close":6116,"volume":6117},"2025-01-06",41.9693,42.8979,37.1584,37.9487,444743800,{"time":6119,"open":6120,"high":6121,"low":6122,"close":6123,"volume":6124},"2025-01-13",36.5756,41.4605,36.2249,41.0654,525979800,{"time":6126,"open":6127,"high":6128,"low":6129,"close":6130,"volume":6131},"2025-01-20",41.7124,43.9154,40.6653,42.8485,302677400,{"time":6133,"open":6134,"high":6135,"low":6136,"close":6137,"volume":6138},"2025-01-27",38.3191,43.0164,38.1216,40.8579,614653800,{"time":6140,"open":6141,"high":6142,"low":6143,"close":6144,"volume":6145},"2025-02-03",38.7884,43.0658,38.2006,40.8629,504887800,{"time":6147,"open":6148,"high":6149,"low":6150,"close":6151,"volume":6152},"2025-02-10",41.8507,44.5427,40.5517,44.3698,394161200,{"time":6154,"open":6155,"high":6156,"low":6157,"close":6158,"volume":6159},"2025-02-17",44.7649,45.007,41.2284,41.3469,336234200,{"time":6161,"open":6162,"high":6163,"low":6164,"close":6165,"volume":6166},"2025-02-24",41.7371,42.0088,34.6147,37.0053,777122200,{"time":6168,"open":6169,"high":6170,"low":6171,"close":6172,"volume":6173},"2025-03-03",37.7215,38.0574,31.0633,33.2959,1162832000,{"time":6175,"open":6176,"high":6177,"low":6178,"close":6179,"volume":6180},"2025-03-10",31.6116,31.7054,28.1738,30.5694,1315759000,{"time":6182,"open":6183,"high":6184,"low":6185,"close":6186,"volume":6187},"2025-03-17",30.5644,31.7499,29.1468,30.7126,878939800,{"time":6189,"open":6190,"high":6191,"low":6192,"close":6193,"volume":6194},"2025-03-24",32.1351,33.2761,28.2222,28.4055,746969000,{"time":209,"open":6196,"high":6197,"low":6198,"close":6199,"volume":6200},27.1076,30.3177,20.3258,20.3555,1450365000,{"time":10,"open":6202,"high":6203,"low":6204,"close":6205,"volume":6206},18.2055,26.4587,17.3386,24.0659,2929585800,{"time":736,"open":6208,"high":6209,"low":6210,"close":6211,"volume":6212},25.7106,25.7849,21.3809,22.3717,975542000,{"time":754,"open":6214,"high":6215,"low":6216,"close":6217,"volume":6218},21.485,26.7856,19.9344,26.6816,1260476200,{"time":6220,"open":6221,"high":6222,"low":6223,"close":6224,"volume":6225},"2025-04-28",26.7609,29.8174,24.9279,29.4409,1030190800,{"time":6227,"open":6228,"high":6229,"low":6230,"close":6231,"volume":6232},"2025-05-05",28.683,30.075,27.2909,29.213,856772400,{"time":6234,"open":6235,"high":6236,"low":6237,"close":6238,"volume":6239},"2025-05-12",32.6213,35.5144,31.6305,35.3955,823592200,{"time":6241,"open":6242,"high":6243,"low":6244,"close":6245,"volume":6246},"2025-05-19",33.9192,35.663,32.1309,32.8541,884881600,{"time":6248,"open":6249,"high":6250,"low":6251,"close":6252,"volume":6253},"2025-05-26",34.1768,36.193,33.2108,34.6772,643449200,{"time":6255,"open":6256,"high":6257,"low":6258,"close":6259,"volume":6260},"2025-06-02",34.2808,37.4761,34.0282,36.7627,724767000,{"time":6262,"open":6263,"high":6264,"low":6265,"close":6266,"volume":6267},"2025-06-09",36.8123,38.1845,35.8017,36.0791,741485000,{"time":6269,"open":6270,"high":6271,"low":6272,"close":6273,"volume":6274},"2025-06-16",36.7677,37.7733,35.5292,35.8908,558103200,{"time":6276,"open":6277,"high":6278,"low":6279,"close":6280,"volume":6281},"2025-06-23",36.0296,40.8597,35.3806,40.4474,628370400,{"time":6283,"open":6284,"high":6285,"low":6286,"close":6287,"volume":6288},"2025-06-30",41.1329,42.3699,39.6476,42.1314,437881000,{"time":6290,"open":6291,"high":6292,"low":6293,"close":6294,"volume":6295},"2025-07-07",41.5303,42.4196,40.6362,41.59,590421800,{"time":6297,"open":6298,"high":6299,"low":6300,"close":6301,"volume":6302},"2025-07-14",41.5452,43.587,40.9541,43.0952,582753600,{"time":6304,"open":6305,"high":6306,"low":6307,"close":6308,"volume":6309},"2025-07-21",43.2939,44.5011,42.4593,44.1732,483472200,{"time":6311,"open":6312,"high":6313,"low":6314,"close":6315,"volume":6316},"2025-07-28",44.506,46.0758,40.666,41.1925,756026600,{"time":6318,"open":6319,"high":6320,"low":6321,"close":6322,"volume":6323},"2025-08-04",42.3351,45.8424,42.3053,45.7827,663431400,{"time":6325,"open":6326,"high":6327,"low":6328,"close":6329,"volume":6330},"2025-08-11",45.8175,47.8493,45.0674,46.3292,512698400,{"time":6332,"open":6333,"high":6334,"low":6335,"close":6336,"volume":6337},"2025-08-18",46.1007,46.4285,41.9178,44.8985,601540600,{"time":6339,"open":6340,"high":6341,"low":6342,"close":6343,"volume":6344},"2025-08-25",44.5209,46.2547,43.9596,44.3918,467427400,{"time":6346,"open":6347,"high":6348,"low":6349,"close":6350,"volume":6351},"2025-09-01",42.2805,46.816,41.8533,45.6138,560983200,{"time":6353,"open":6354,"high":6355,"low":6356,"close":6357,"volume":6358},"2025-09-08",46.1553,48.3709,45.8225,48.0679,500618800,{"time":6360,"open":6361,"high":6362,"low":6363,"close":6364,"volume":6365},"2025-09-15",48.5051,51.3118,47.4469,51.1578,510715800,{"time":6367,"open":6368,"high":6369,"low":6370,"close":6371,"volume":6372},"2025-09-22",50.8796,52.2011,48.4818,50.3465,528958800,{"time":6374,"open":6375,"high":6376,"low":6377,"close":6378,"volume":6379},"2025-09-29",51.1123,53.141,50.3316,52.062,470968400,{"time":6381,"open":6382,"high":6383,"low":6384,"close":6385,"volume":6386},"2025-10-06",53.4046,54.5284,48.1487,48.268,595559200,{"time":6388,"open":6389,"high":6390,"low":6385,"close":6391,"volume":6392},"2025-10-13",50.7493,52.8725,51.709,690428600,{"time":6394,"open":6395,"high":6396,"low":6397,"close":6398,"volume":6399},"2025-10-20",52.5145,55.324,50.5106,54.9759,469753600,{"time":6401,"open":6402,"high":6403,"low":6404,"close":6405,"volume":6406},"2025-10-27",56.945,60.3512,56.8207,58.0389,552690600,{"time":6408,"open":6409,"high":6410,"low":6411,"close":6412,"volume":6413},"2025-11-03",59.6699,59.8788,49.705,52.599,658141600,{"time":6415,"open":6416,"high":6417,"low":6418,"close":6419,"volume":6420},"2025-11-10",54.9113,56.4577,49.1133,52.0819,771914800,{"time":6422,"open":6423,"high":6424,"low":6425,"close":6426,"volume":6427},"2025-11-17",51.4206,53.2455,44.9911,47.2188,995803500,{"time":6429,"open":6430,"high":6431,"low":6432,"close":6433,"volume":6434},"2025-11-24",48.4321,54.3096,48.4023,54.24,305725800,{"time":6436,"open":6437,"high":6438,"low":6439,"close":6440,"volume":6441},"2025-12-01",52.8178,56.766,52.5294,55.8411,352872900,{"time":6443,"open":6444,"high":6445,"low":6446,"close":6439,"volume":6447},"2025-12-08",56.2588,56.7759,51.9427,456829500,{"time":6449,"open":6450,"high":6450,"low":6451,"close":6452,"volume":6453},"2025-12-15",53.7626,49.0984,53.2256,512436100,{"time":6455,"open":6456,"high":6457,"low":6458,"close":6459,"volume":6460},"2025-12-22",54.5085,55.5301,53.5637,55.0919,176079400,{"time":6462,"open":6463,"high":6464,"low":6465,"close":6466,"volume":6467},"2025-12-29",54.0759,54.7731,51.4064,52.1435,254038100,{"time":6469,"open":6470,"high":6471,"low":6472,"close":6473,"volume":6474},"2026-01-05",53.7372,55.9684,53.0798,55.5401,374938700,{"time":6476,"open":6477,"high":6478,"low":6479,"close":6480,"volume":6481},"2026-01-12",54.3847,56.2772,52.2929,53.9265,432045300,{"time":6483,"open":6484,"high":6485,"low":6486,"close":6487,"volume":6488},"2026-01-19",51.1873,54.8528,50.2809,54.1655,448497600,{"time":6490,"open":6491,"high":6492,"low":6493,"close":6494,"volume":6495},"2026-01-26",54.2552,57.7812,52.8507,53.787,419050600,{"time":6497,"open":6498,"high":6473,"low":6499,"close":6500,"volume":6501},"2026-02-02",52.9503,46.8744,50.3905,623841700,{"time":6503,"open":6504,"high":6479,"low":6505,"close":6506,"volume":6507},"2026-02-09",49.8626,46.9939,48.2788,488694000,{"time":6509,"open":6510,"high":6511,"low":6512,"close":6504,"volume":6513},"2026-02-16",47.4521,50.251,46.2369,400721800,{"time":6515,"open":6516,"high":6517,"low":6518,"close":6519,"volume":6520},"2026-02-23",49.3346,51.7551,47.472,49.3247,416578300,{"time":6522,"open":6523,"high":6524,"low":6525,"close":6526,"volume":6527},"2026-03-02",47.2728,50.5897,45.5397,47.3525,642375200,{"time":6529,"open":6530,"high":6531,"low":6532,"close":6533,"volume":6534},"2026-03-09",46.0078,50.5399,45.3205,45.7489,637943400,{"time":6536,"open":6537,"high":6538,"low":6539,"close":6540,"volume":6541},"2026-03-16",47.1832,48.5677,42.1332,42.9101,537388300,{"time":771,"open":6543,"high":6544,"low":6545,"close":6546,"volume":6547},44.9321,45.968,38.4714,38.6909,566508500,{"time":783,"open":6549,"high":6550,"low":6551,"close":6552,"volume":6553},39.6587,43.879,37.2343,43.2305,488475500,{"time":6555,"open":6556,"high":6557,"low":6558,"close":6559,"volume":6560},"2026-04-06",43.4998,49.6956,41.7439,49.057,447491600,{"time":6562,"open":6563,"high":6564,"low":6565,"close":6566,"volume":6567},"2026-04-13",48.6679,58.8046,48.3487,58.4554,412777500,{"time":6569,"open":6570,"high":6571,"low":6572,"close":6573,"volume":6574},"2026-04-20",58.2658,62.5959,56.6895,62.4163,405935400,{"time":6576,"open":6577,"high":6578,"low":6579,"close":6580,"volume":6581},"2026-04-27",62.2666,65.6888,59.5429,65.15,363133600,{"time":6583,"open":6584,"high":6585,"low":6586,"close":6587,"volume":6588},"2026-05-04",65.2897,76.1347,63.6335,76.1048,347304400,{"time":6590,"open":6591,"high":6592,"low":6593,"close":6594,"volume":6595},"2026-05-11",75.8254,79.497,71.3856,75.1669,355276400,{"time":6597,"open":6598,"high":6599,"low":6600,"close":6601,"volume":6602},"2026-05-18",75.9551,79.1478,70.797,77.6612,377619900,{"time":6604,"open":6605,"high":6606,"low":6607,"close":6608,"volume":6609},"2026-05-25",80.4049,85.5031,79.7963,84.3658,251710600,{"time":6611,"open":6612,"high":6613,"low":6614,"close":6615,"volume":6616},"2026-06-01",83.9567,87.8876,72.513,72.8822,346301400,{"time":6618,"open":6619,"high":6620,"low":6621,"close":6622,"volume":6623},"2026-06-08",76.6834,79.1577,66.6366,77.3419,511629400,{"time":6625,"open":6626,"high":6627,"low":6628,"close":6629,"volume":6630},"2026-06-15",82.6896,84.8347,76.7633,82.6796,265997300,{"time":6632,"open":6633,"high":6634,"low":6635,"close":6636,"volume":6637},"2026-06-22",83.7572,84.9145,70.72,71.83,391929300,{"time":6639,"open":6640,"high":6641,"low":6642,"close":6643,"volume":6644},"2026-06-29",74.12,81.54,71.45,73.35,288251300,{"time":6646,"open":6647,"high":6648,"low":6649,"close":6650,"volume":6651},"2026-07-06",75.54,77.45,69.57,77.03,294047500,{"time":6653,"open":6654,"high":6655,"low":6656,"close":6657,"volume":6658},"2026-07-13",74.54,76.47,64.91,67.53,332381100,{"time":6660,"open":6661,"high":6662,"low":6663,"close":6664,"volume":6665},"2026-07-20",69.47,71.72,63.49,64,273456500,{"time":11,"open":6667,"high":6668,"low":6669,"close":12,"volume":6670},66.06,66.77,57.59,409938100,"Supabase",[6673,6677,6680,6682,6685,6688,6691,6694,6697,6699,6702,6704,6706,6709,6712,6715,6718,6721,6724,6727,6729,6731,6733,6736,6738,6740,6743,6746,6748,6751,6754,6758,6761,6764,6767,6770,6772,6775,6778,6781,6784,6787,6790,6793,6796,6799,6802,6805,6808,6811,6814,6817,6819,6822,6825,6828,6831,6834,6837,6840,6843,6846,6849,6852,6855,6858,6861,6864,6867,6870,6873,6875,6878,6881,6884,6887,6890,6893,6896,6899,6902,6905,6908,6911,6914,6917,6920,6923,6926,6929,6932,6935,6938,6941,6944,6947,6950,6953,6956,6959,6962,6965,6968,6971,6974,6977,6980,6983,6986,6989,6992,6995,6998,7000,7003,7006,7009,7012,7015,7018,7021,7024,7027,7030,7032,7034,7037,7040,7043,7046,7049,7052,7055,7058,7061,7064,7067,7070,7073,7076,7079,7082,7085],{"date":2783,"price":6674,"returns":6675,"isSignal":9},1.86,{"1m":6676,"3m":6676,"6m":6676,"1y":6676},null,{"date":2817,"price":6678,"returns":6679,"isSignal":9},1.62,{"1m":6676,"3m":6676,"6m":6676,"1y":6676},{"date":2914,"price":6674,"returns":6681,"isSignal":9},{"1m":6676,"3m":6676,"6m":6676,"1y":6676},{"date":2921,"price":6683,"returns":6684,"isSignal":9},1.76,{"1m":6676,"3m":6676,"6m":6676,"1y":6676},{"date":2927,"price":6686,"returns":6687,"isSignal":9},1.68,{"1m":6676,"3m":6676,"6m":6676,"1y":6676},{"date":2933,"price":6689,"returns":6690,"isSignal":9},1.59,{"1m":6676,"3m":6676,"6m":6676,"1y":6676},{"date":2939,"price":6692,"returns":6693,"isSignal":9},1.46,{"1m":6676,"3m":6676,"6m":6676,"1y":6676},{"date":327,"price":6695,"returns":6696,"isSignal":9},1.39,{"1m":6676,"3m":6676,"6m":6676,"1y":6676},{"date":2952,"price":6695,"returns":6698,"isSignal":9},{"1m":6676,"3m":6676,"6m":6676,"1y":6676},{"date":2958,"price":6700,"returns":6701,"isSignal":9},1.38,{"1m":6676,"3m":6676,"6m":6676,"1y":6676},{"date":2964,"price":6695,"returns":6703,"isSignal":9},{"1m":6676,"3m":6676,"6m":6676,"1y":6676},{"date":2971,"price":6692,"returns":6705,"isSignal":9},{"1m":6676,"3m":6676,"6m":6676,"1y":6676},{"date":2978,"price":6707,"returns":6708,"isSignal":9},1.54,{"1m":6676,"3m":6676,"6m":6676,"1y":6676},{"date":2985,"price":6710,"returns":6711,"isSignal":9},1.6,{"1m":6676,"3m":6676,"6m":6676,"1y":6676},{"date":2992,"price":6713,"returns":6714,"isSignal":9},1.66,{"1m":6676,"3m":6676,"6m":6676,"1y":6676},{"date":3019,"price":6716,"returns":6717,"isSignal":9},1.74,{"1m":6676,"3m":6676,"6m":6676,"1y":6676},{"date":3026,"price":6719,"returns":6720,"isSignal":9},1.69,{"1m":6676,"3m":6676,"6m":6676,"1y":6676},{"date":3033,"price":6722,"returns":6723,"isSignal":9},1.65,{"1m":6676,"3m":6676,"6m":6676,"1y":6676},{"date":3040,"price":6725,"returns":6726,"isSignal":9},1.61,{"1m":6676,"3m":6676,"6m":6676,"1y":6676},{"date":3047,"price":6725,"returns":6728,"isSignal":9},{"1m":6676,"3m":6676,"6m":6676,"1y":6676},{"date":3060,"price":6686,"returns":6730,"isSignal":9},{"1m":6676,"3m":6676,"6m":6676,"1y":6676},{"date":3067,"price":6719,"returns":6732,"isSignal":9},{"1m":6676,"3m":6676,"6m":6676,"1y":6676},{"date":3074,"price":6734,"returns":6735,"isSignal":9},1.67,{"1m":6676,"3m":6676,"6m":6676,"1y":6676},{"date":3081,"price":6722,"returns":6737,"isSignal":9},{"1m":6676,"3m":6676,"6m":6676,"1y":6676},{"date":3087,"price":6722,"returns":6739,"isSignal":9},{"1m":6676,"3m":6676,"6m":6676,"1y":6676},{"date":347,"price":6741,"returns":6742,"isSignal":9},5.7,{"1m":6676,"3m":6676,"6m":6676,"1y":6676},{"date":365,"price":6744,"returns":6745,"isSignal":9},5.02,{"1m":6676,"3m":6676,"6m":6676,"1y":6676},{"date":3940,"price":6744,"returns":6747,"isSignal":9},{"1m":6676,"3m":6676,"6m":6676,"1y":6676},{"date":3947,"price":6749,"returns":6750,"isSignal":9},4.85,{"1m":6676,"3m":6676,"6m":6676,"1y":6676},{"date":3954,"price":6752,"returns":6753,"isSignal":9},4.63,{"1m":6676,"3m":6676,"6m":6676,"1y":6676},{"date":57,"price":6755,"returns":6756,"isSignal":227,"signalType":6757},4.28,{"1m":6676,"3m":6676,"6m":6676,"1y":6676},"STATISTICAL",{"date":81,"price":6759,"returns":6760,"isSignal":227,"signalType":6757},4.13,{"1m":6676,"3m":6676,"6m":6676,"1y":6676},{"date":395,"price":6762,"returns":6763,"isSignal":9},3.87,{"1m":6676,"3m":6676,"6m":6676,"1y":6676},{"date":3979,"price":6765,"returns":6766,"isSignal":9},3.83,{"1m":6676,"3m":6676,"6m":6676,"1y":6676},{"date":3986,"price":6768,"returns":6769,"isSignal":9},3.88,{"1m":6676,"3m":6676,"6m":6676,"1y":6676},{"date":3993,"price":573,"returns":6771,"isSignal":9},{"1m":6676,"3m":6676,"6m":6676,"1y":6676},{"date":4000,"price":6773,"returns":6774,"isSignal":9},4.32,{"1m":6676,"3m":6676,"6m":6676,"1y":6676},{"date":4007,"price":6776,"returns":6777,"isSignal":9},4.5,{"1m":6676,"3m":6676,"6m":6676,"1y":6676},{"date":4014,"price":6779,"returns":6780,"isSignal":9},4.67,{"1m":6676,"3m":6676,"6m":6676,"1y":6676},{"date":4034,"price":6782,"returns":6783,"isSignal":9},4.99,{"1m":6676,"3m":6676,"6m":6676,"1y":6676},{"date":4115,"price":6785,"returns":6786,"isSignal":9},5.82,{"1m":6676,"3m":6676,"6m":6676,"1y":6676},{"date":4122,"price":6788,"returns":6789,"isSignal":9},5.57,{"1m":6676,"3m":6676,"6m":6676,"1y":6676},{"date":4184,"price":6791,"returns":6792,"isSignal":9},6.55,{"1m":6676,"3m":6676,"6m":6676,"1y":6676},{"date":4238,"price":6794,"returns":6795,"isSignal":9},6.3,{"1m":6676,"3m":6676,"6m":6676,"1y":6676},{"date":104,"price":6797,"returns":6798,"isSignal":227,"signalType":6757},8.76,{"1m":6676,"3m":6676,"6m":6676,"1y":6676},{"date":124,"price":6800,"returns":6801,"isSignal":227,"signalType":6757},7.05,{"1m":6676,"3m":6676,"6m":6676,"1y":6676},{"date":147,"price":6803,"returns":6804,"isSignal":227,"signalType":6757},5.62,{"1m":6676,"3m":6676,"6m":6676,"1y":6676},{"date":421,"price":6806,"returns":6807,"isSignal":9},4.91,{"1m":6676,"3m":6676,"6m":6676,"1y":6676},{"date":4417,"price":6809,"returns":6810,"isSignal":9},4.47,{"1m":6676,"3m":6676,"6m":6676,"1y":6676},{"date":4424,"price":6812,"returns":6813,"isSignal":9},4.65,{"1m":6676,"3m":6676,"6m":6676,"1y":6676},{"date":4431,"price":6815,"returns":6816,"isSignal":9},5.17,{"1m":6676,"3m":6676,"6m":6676,"1y":6676},{"date":4438,"price":609,"returns":6818,"isSignal":9},{"1m":6676,"3m":6676,"6m":6676,"1y":6676},{"date":4445,"price":6820,"returns":6821,"isSignal":9},6.15,{"1m":6676,"3m":6676,"6m":6676,"1y":6676},{"date":444,"price":6823,"returns":6824,"isSignal":9},19.83,{"1m":6676,"3m":6676,"6m":6676,"1y":6676},{"date":460,"price":6826,"returns":6827,"isSignal":9},19.21,{"1m":6676,"3m":6676,"6m":6676,"1y":6676},{"date":475,"price":6829,"returns":6830,"isSignal":9},17.99,{"1m":6676,"3m":6676,"6m":6676,"1y":6676},{"date":490,"price":6832,"returns":6833,"isSignal":9},17.93,{"1m":6676,"3m":6676,"6m":6676,"1y":6676},{"date":5144,"price":6835,"returns":6836,"isSignal":9},19.43,{"1m":6676,"3m":6676,"6m":6676,"1y":6676},{"date":5150,"price":6838,"returns":6839,"isSignal":9},18.54,{"1m":6676,"3m":6676,"6m":6676,"1y":6676},{"date":5156,"price":6841,"returns":6842,"isSignal":9},16.97,{"1m":6676,"3m":6676,"6m":6676,"1y":6676},{"date":505,"price":6844,"returns":6845,"isSignal":9},15.21,{"1m":6676,"3m":6676,"6m":6676,"1y":6676},{"date":170,"price":6847,"returns":6848,"isSignal":227,"signalType":6757},13.7,{"1m":6676,"3m":6676,"6m":6676,"1y":6676},{"date":191,"price":6850,"returns":6851,"isSignal":227,"signalType":6757},12.24,{"1m":6676,"3m":6676,"6m":6676,"1y":6676},{"date":536,"price":6853,"returns":6854,"isSignal":9},11.59,{"1m":6676,"3m":6676,"6m":6676,"1y":6676},{"date":553,"price":6856,"returns":6857,"isSignal":9},11.28,{"1m":6676,"3m":6676,"6m":6676,"1y":6676},{"date":570,"price":6859,"returns":6860,"isSignal":9},10.73,{"1m":6676,"3m":6676,"6m":6676,"1y":6676},{"date":588,"price":6862,"returns":6863,"isSignal":9},10.07,{"1m":6676,"3m":6676,"6m":6676,"1y":6676},{"date":606,"price":6865,"returns":6866,"isSignal":9},10.06,{"1m":6676,"3m":6676,"6m":6676,"1y":6676},{"date":626,"price":6868,"returns":6869,"isSignal":9},9.43,{"1m":6676,"3m":6676,"6m":6676,"1y":6676},{"date":645,"price":6871,"returns":6872,"isSignal":9},9.12,{"1m":6676,"3m":6676,"6m":6676,"1y":6676},{"date":5222,"price":6871,"returns":6874,"isSignal":9},{"1m":6676,"3m":6676,"6m":6676,"1y":6676},{"date":5228,"price":6876,"returns":6877,"isSignal":9},9.61,{"1m":6676,"3m":6676,"6m":6676,"1y":6676},{"date":5235,"price":6879,"returns":6880,"isSignal":9},9.99,{"1m":6676,"3m":6676,"6m":6676,"1y":6676},{"date":5241,"price":6882,"returns":6883,"isSignal":9},10.74,{"1m":6676,"3m":6676,"6m":6676,"1y":6676},{"date":5248,"price":6885,"returns":6886,"isSignal":9},11.45,{"1m":6676,"3m":6676,"6m":6676,"1y":6676},{"date":5255,"price":6888,"returns":6889,"isSignal":9},12.07,{"1m":6676,"3m":6676,"6m":6676,"1y":6676},{"date":5262,"price":6891,"returns":6892,"isSignal":9},12.15,{"1m":6676,"3m":6676,"6m":6676,"1y":6676},{"date":5269,"price":6894,"returns":6895,"isSignal":9},11.69,{"1m":6676,"3m":6676,"6m":6676,"1y":6676},{"date":5276,"price":6897,"returns":6898,"isSignal":9},11.27,{"1m":6676,"3m":6676,"6m":6676,"1y":6676},{"date":5283,"price":6900,"returns":6901,"isSignal":9},10.32,{"1m":6676,"3m":6676,"6m":6676,"1y":6676},{"date":5290,"price":6903,"returns":6904,"isSignal":9},9.3,{"1m":6676,"3m":6676,"6m":6676,"1y":6676},{"date":664,"price":6906,"returns":6907,"isSignal":9},8.52,{"1m":6676,"3m":6676,"6m":6676,"1y":6676},{"date":684,"price":6909,"returns":6910,"isSignal":9},7.98,{"1m":6676,"3m":6676,"6m":6676,"1y":6676},{"date":705,"price":6912,"returns":6913,"isSignal":9},7.11,{"1m":6676,"3m":6676,"6m":6676,"1y":6676},{"date":5314,"price":6915,"returns":6916,"isSignal":9},6.82,{"1m":6676,"3m":6676,"6m":6676,"1y":6676},{"date":5321,"price":6918,"returns":6919,"isSignal":9},6.89,{"1m":6676,"3m":6676,"6m":6676,"1y":6676},{"date":5328,"price":6921,"returns":6922,"isSignal":9},6.81,{"1m":6676,"3m":6676,"6m":6676,"1y":6676},{"date":5335,"price":6924,"returns":6925,"isSignal":9},7.02,{"1m":6676,"3m":6676,"6m":6676,"1y":6676},{"date":5341,"price":6927,"returns":6928,"isSignal":9},7.32,{"1m":6676,"3m":6676,"6m":6676,"1y":6676},{"date":5348,"price":6930,"returns":6931,"isSignal":9},7.44,{"1m":6676,"3m":6676,"6m":6676,"1y":6676},{"date":5354,"price":6933,"returns":6934,"isSignal":9},7.56,{"1m":6676,"3m":6676,"6m":6676,"1y":6676},{"date":5360,"price":6936,"returns":6937,"isSignal":9},7.77,{"1m":6676,"3m":6676,"6m":6676,"1y":6676},{"date":5367,"price":6939,"returns":6940,"isSignal":9},7.51,{"1m":6676,"3m":6676,"6m":6676,"1y":6676},{"date":5373,"price":6942,"returns":6943,"isSignal":9},7.2,{"1m":6676,"3m":6676,"6m":6676,"1y":6676},{"date":5379,"price":6945,"returns":6946,"isSignal":9},6.84,{"1m":6676,"3m":6676,"6m":6676,"1y":6676},{"date":5386,"price":6948,"returns":6949,"isSignal":9},6.44,{"1m":6676,"3m":6676,"6m":6676,"1y":6676},{"date":5392,"price":6951,"returns":6952,"isSignal":9},6.39,{"1m":6676,"3m":6676,"6m":6676,"1y":6676},{"date":5399,"price":6954,"returns":6955,"isSignal":9},6.48,{"1m":6676,"3m":6676,"6m":6676,"1y":6676},{"date":5406,"price":6957,"returns":6958,"isSignal":9},6.88,{"1m":6676,"3m":6676,"6m":6676,"1y":6676},{"date":5413,"price":6960,"returns":6961,"isSignal":9},7.45,{"1m":6676,"3m":6676,"6m":6676,"1y":6676},{"date":5420,"price":6963,"returns":6964,"isSignal":9},7.87,{"1m":6676,"3m":6676,"6m":6676,"1y":6676},{"date":5426,"price":6966,"returns":6967,"isSignal":9},8.14,{"1m":6676,"3m":6676,"6m":6676,"1y":6676},{"date":5433,"price":6969,"returns":6970,"isSignal":9},8.24,{"1m":6676,"3m":6676,"6m":6676,"1y":6676},{"date":5440,"price":6972,"returns":6973,"isSignal":9},8.23,{"1m":6676,"3m":6676,"6m":6676,"1y":6676},{"date":5447,"price":6975,"returns":6976,"isSignal":9},7.91,{"1m":6676,"3m":6676,"6m":6676,"1y":6676},{"date":5454,"price":6978,"returns":6979,"isSignal":9},7.96,{"1m":6676,"3m":6676,"6m":6676,"1y":6676},{"date":5461,"price":6981,"returns":6982,"isSignal":9},8.1,{"1m":6676,"3m":6676,"6m":6676,"1y":6676},{"date":5468,"price":6984,"returns":6985,"isSignal":9},8.58,{"1m":6676,"3m":6676,"6m":6676,"1y":6676},{"date":5475,"price":6987,"returns":6988,"isSignal":9},8.89,{"1m":6676,"3m":6676,"6m":6676,"1y":6676},{"date":5482,"price":6990,"returns":6991,"isSignal":9},9.36,{"1m":6676,"3m":6676,"6m":6676,"1y":6676},{"date":5489,"price":6993,"returns":6994,"isSignal":9},9.53,{"1m":6676,"3m":6676,"6m":6676,"1y":6676},{"date":5496,"price":6996,"returns":6997,"isSignal":9},9.7,{"1m":6676,"3m":6676,"6m":6676,"1y":6676},{"date":5503,"price":6996,"returns":6999,"isSignal":9},{"1m":6676,"3m":6676,"6m":6676,"1y":6676},{"date":5510,"price":7001,"returns":7002,"isSignal":9},9.79,{"1m":6676,"3m":6676,"6m":6676,"1y":6676},{"date":5517,"price":7004,"returns":7005,"isSignal":9},10.09,{"1m":6676,"3m":6676,"6m":6676,"1y":6676},{"date":5523,"price":7007,"returns":7008,"isSignal":9},10.66,{"1m":6676,"3m":6676,"6m":6676,"1y":6676},{"date":5530,"price":7010,"returns":7011,"isSignal":9},11.25,{"1m":6676,"3m":6676,"6m":6676,"1y":6676},{"date":5537,"price":7013,"returns":7014,"isSignal":9},11.85,{"1m":6676,"3m":6676,"6m":6676,"1y":6676},{"date":5544,"price":7016,"returns":7017,"isSignal":9},12.71,{"1m":6676,"3m":6676,"6m":6676,"1y":6676},{"date":5551,"price":7019,"returns":7020,"isSignal":9},13.23,{"1m":6676,"3m":6676,"6m":6676,"1y":6676},{"date":5558,"price":7022,"returns":7023,"isSignal":9},13.69,{"1m":6676,"3m":6676,"6m":6676,"1y":6676},{"date":5565,"price":7025,"returns":7026,"isSignal":9},13.91,{"1m":6676,"3m":6676,"6m":6676,"1y":6676},{"date":5572,"price":7028,"returns":7029,"isSignal":9},14.44,{"1m":6676,"3m":6676,"6m":6676,"1y":6676},{"date":5600,"price":709,"returns":7031,"isSignal":9},{"1m":6676,"3m":6676,"6m":6676,"1y":6676},{"date":5606,"price":7028,"returns":7033,"isSignal":9},{"1m":6676,"3m":6676,"6m":6676,"1y":6676},{"date":5613,"price":7035,"returns":7036,"isSignal":9},14.08,{"1m":6676,"3m":6676,"6m":6676,"1y":6676},{"date":5620,"price":7038,"returns":7039,"isSignal":9},13.86,{"1m":6676,"3m":6676,"6m":6676,"1y":6676},{"date":5640,"price":7041,"returns":7042,"isSignal":9},13.82,{"1m":6676,"3m":6676,"6m":6676,"1y":6676},{"date":5646,"price":7044,"returns":7045,"isSignal":9},13.63,{"1m":6676,"3m":6676,"6m":6676,"1y":6676},{"date":5653,"price":7047,"returns":7048,"isSignal":9},13.28,{"1m":6676,"3m":6676,"6m":6676,"1y":6676},{"date":5660,"price":7050,"returns":7051,"isSignal":9},13.07,{"1m":6676,"3m":6676,"6m":6676,"1y":6676},{"date":5667,"price":7053,"returns":7054,"isSignal":9},12.68,{"1m":6676,"3m":6676,"6m":6676,"1y":6676},{"date":5674,"price":7056,"returns":7057,"isSignal":9},12.36,{"1m":6676,"3m":6676,"6m":6676,"1y":6676},{"date":5681,"price":7059,"returns":7060,"isSignal":9},12.47,{"1m":6676,"3m":6676,"6m":6676,"1y":6676},{"date":6189,"price":7062,"returns":7063,"isSignal":9},24.67,{"1m":6676,"3m":6676,"6m":6676,"1y":6676},{"date":209,"price":7065,"returns":7066,"isSignal":227,"signalType":6757},22.06,{"1m":6676,"3m":6676,"6m":6676,"1y":6676},{"date":10,"price":7068,"returns":7069,"isSignal":227,"signalType":6757},20.45,{"1m":6676,"3m":6676,"6m":6676,"1y":6676},{"date":736,"price":7071,"returns":7072,"isSignal":9},19.17,{"1m":6676,"3m":6676,"6m":6676,"1y":6676},{"date":754,"price":7074,"returns":7075,"isSignal":9},18.52,{"1m":6676,"3m":6676,"6m":6676,"1y":6676},{"date":6220,"price":7077,"returns":7078,"isSignal":9},18.67,{"1m":6676,"3m":6676,"6m":6676,"1y":6676},{"date":6227,"price":7080,"returns":7081,"isSignal":9},19.99,{"1m":6676,"3m":6676,"6m":6676,"1y":6676},{"date":771,"price":7083,"returns":7084,"isSignal":9},35.52,{"1m":6676,"3m":6676,"6m":6676,"1y":6676},{"date":783,"price":7086,"returns":7087,"isSignal":9},34.45,{"1m":6676,"3m":6676,"6m":6676,"1y":6676},[7089,7092,7094,7096,7098,7100,7102,7104,7106,7108,7110,7112,7114,7116,7118,7120,7122,7124,7126,7128,7130,7132,7134,7136,7138,7140,7142,7144,7146,7148,7150,7152],{"date":307,"price":1799,"returns":7090,"isSignal":227,"signalType":7091},{"1m":6676,"3m":6676,"6m":6676,"1y":6676},"OSCILLATOR",{"date":327,"price":2948,"returns":7093,"isSignal":227,"signalType":7091},{"1m":6676,"3m":6676,"6m":6676,"1y":6676},{"date":347,"price":3916,"returns":7095,"isSignal":227,"signalType":7091},{"1m":6676,"3m":6676,"6m":6676,"1y":6676},{"date":365,"price":3936,"returns":7097,"isSignal":227,"signalType":7091},{"1m":6676,"3m":6676,"6m":6676,"1y":6676},{"date":57,"price":3963,"returns":7099,"isSignal":227,"signalType":7091},{"1m":6676,"3m":6676,"6m":6676,"1y":6676},{"date":81,"price":3969,"returns":7101,"isSignal":227,"signalType":7091},{"1m":6676,"3m":6676,"6m":6676,"1y":6676},{"date":395,"price":3975,"returns":7103,"isSignal":227,"signalType":7091},{"1m":6676,"3m":6676,"6m":6676,"1y":6676},{"date":147,"price":4407,"returns":7105,"isSignal":227,"signalType":7091},{"1m":6676,"3m":6676,"6m":6676,"1y":6676},{"date":421,"price":4413,"returns":7107,"isSignal":227,"signalType":7091},{"1m":6676,"3m":6676,"6m":6676,"1y":6676},{"date":444,"price":5101,"returns":7109,"isSignal":227,"signalType":7091},{"1m":6676,"3m":6676,"6m":6676,"1y":6676},{"date":460,"price":5107,"returns":7111,"isSignal":227,"signalType":7091},{"1m":6676,"3m":6676,"6m":6676,"1y":6676},{"date":475,"price":5113,"returns":7113,"isSignal":227,"signalType":7091},{"1m":6676,"3m":6676,"6m":6676,"1y":6676},{"date":490,"price":5119,"returns":7115,"isSignal":227,"signalType":7091},{"1m":6676,"3m":6676,"6m":6676,"1y":6676},{"date":505,"price":5165,"returns":7117,"isSignal":227,"signalType":7091},{"1m":6676,"3m":6676,"6m":6676,"1y":6676},{"date":170,"price":5171,"returns":7119,"isSignal":227,"signalType":7091},{"1m":6676,"3m":6676,"6m":6676,"1y":6676},{"date":191,"price":5177,"returns":7121,"isSignal":227,"signalType":7091},{"1m":6676,"3m":6676,"6m":6676,"1y":6676},{"date":536,"price":5183,"returns":7123,"isSignal":227,"signalType":7091},{"1m":6676,"3m":6676,"6m":6676,"1y":6676},{"date":553,"price":5189,"returns":7125,"isSignal":227,"signalType":7091},{"1m":6676,"3m":6676,"6m":6676,"1y":6676},{"date":570,"price":5195,"returns":7127,"isSignal":227,"signalType":7091},{"1m":6676,"3m":6676,"6m":6676,"1y":6676},{"date":588,"price":5201,"returns":7129,"isSignal":227,"signalType":7091},{"1m":6676,"3m":6676,"6m":6676,"1y":6676},{"date":606,"price":5207,"returns":7131,"isSignal":227,"signalType":7091},{"1m":6676,"3m":6676,"6m":6676,"1y":6676},{"date":626,"price":5213,"returns":7133,"isSignal":227,"signalType":7091},{"1m":6676,"3m":6676,"6m":6676,"1y":6676},{"date":645,"price":5218,"returns":7135,"isSignal":227,"signalType":7091},{"1m":6676,"3m":6676,"6m":6676,"1y":6676},{"date":664,"price":5298,"returns":7137,"isSignal":227,"signalType":7091},{"1m":6676,"3m":6676,"6m":6676,"1y":6676},{"date":684,"price":5304,"returns":7139,"isSignal":227,"signalType":7091},{"1m":6676,"3m":6676,"6m":6676,"1y":6676},{"date":705,"price":5310,"returns":7141,"isSignal":227,"signalType":7091},{"1m":6676,"3m":6676,"6m":6676,"1y":6676},{"date":209,"price":6198,"returns":7143,"isSignal":227,"signalType":7091},{"1m":6676,"3m":6676,"6m":6676,"1y":6676},{"date":10,"price":6204,"returns":7145,"isSignal":227,"signalType":7091},{"1m":6676,"3m":6676,"6m":6676,"1y":6676},{"date":736,"price":6210,"returns":7147,"isSignal":227,"signalType":7091},{"1m":6676,"3m":6676,"6m":6676,"1y":6676},{"date":754,"price":6216,"returns":7149,"isSignal":227,"signalType":7091},{"1m":6676,"3m":6676,"6m":6676,"1y":6676},{"date":771,"price":6545,"returns":7151,"isSignal":227,"signalType":7091},{"1m":6676,"3m":6676,"6m":6676,"1y":6676},{"date":783,"price":6551,"returns":7153,"isSignal":227,"signalType":7091},{"1m":6676,"3m":6676,"6m":6676,"1y":6676},"max","REFERENCE_BAND","v16-adjusted-prices","1wk"]