[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$frovhBOqFr3MWRXQeI1Mn2iXCEi0O3ti5H3i04p_c9Hs":3,"$fF4Df5XT9IWDv6NU2s9_f17VawNCWZKIa2-lQLz75QQI":1039},{"symbol":4,"name":5,"category":6,"status":7,"stage":8,"previousStage":9,"signalActive":10,"latestSignalDate":11,"lastUpdated":12,"price":13,"change":14,"signalCount":15,"returns":16,"signalState":52,"signals":56,"strategies":267,"isLive":249},"SOXL","Direxion Daily Semiconductor Bull 3X","반도체 3배","신호 근접",4,3,false,"2025-04-07","2026-08-03",132.07,15.12,10,{"1m":17,"3m":23,"6m":29,"1y":34,"18m":40,"2y":47},{"avg":18,"median":19,"positiveRate":20,"samples":15,"avgMaxReturn":21,"avgPeakWeeks":22},20,7.3,60,31.2,2.7,{"avg":24,"median":25,"positiveRate":26,"samples":15,"avgMaxReturn":27,"avgPeakWeeks":28},66.8,25.9,80,88.9,8.8,{"avg":30,"median":31,"positiveRate":26,"samples":15,"avgMaxReturn":32,"avgPeakWeeks":33},118.9,79.9,173.5,21.6,{"avg":35,"median":36,"positiveRate":37,"samples":15,"avgMaxReturn":38,"avgPeakWeeks":39},285.3,183.3,100,362.8,45.8,{"avg":41,"median":42,"positiveRate":43,"samples":44,"avgMaxReturn":45,"avgPeakWeeks":46},242.4,116.7,88,8,360.9,70.4,{"avg":48,"median":49,"positiveRate":37,"samples":44,"avgMaxReturn":50,"avgPeakWeeks":51},340.3,291.9,544.3,85.5,{"statistical":53,"oscillator":55},{"proximity":54,"prerequisite":10,"active":10},79.7,{"active":10},[57,81,102,121,142,165,187,210,230,250],{"date":58,"price":59,"returns":60,"maxReturns":67,"peakWeeks":74,"partial":80},"2015-08-24",1.35,{"1m":61,"3m":62,"6m":63,"1y":64,"18m":65,"2y":66},-11.22,25.18,-4.54,92.72,229.45,328.53,{"1m":68,"3m":69,"6m":70,"1y":71,"18m":72,"2y":73},9.11,34.56,38.01,96.8,248.78,431.75,{"1m":75,"3m":44,"6m":76,"1y":77,"18m":78,"2y":79},2,14,52,78,93,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":82,"price":83,"returns":84,"maxReturns":91,"peakWeeks":96,"partial":101},"2018-10-08",7.51,{"1m":85,"3m":86,"6m":87,"1y":88,"18m":89,"2y":90},-9.4,-19.5,44.17,53.59,-6.97,162.61,{"1m":92,"3m":92,"6m":93,"1y":94,"18m":95,"2y":95},9.85,44.24,76.62,184.4,{"1m":97,"3m":97,"6m":98,"1y":99,"18m":100,"2y":100},1,26,28,67,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":103,"price":104,"returns":105,"maxReturns":112,"peakWeeks":117,"partial":120},"2018-10-22",5.68,{"1m":106,"3m":107,"6m":108,"1y":109,"18m":110,"2y":111},4.07,22.92,109.08,123.59,42.09,230.41,{"1m":113,"3m":114,"6m":115,"1y":115,"18m":116,"2y":116},29.74,32.6,133.38,275.8,{"1m":97,"3m":118,"6m":98,"1y":98,"18m":119,"2y":119},6,65,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":122,"price":123,"returns":124,"maxReturns":131,"peakWeeks":137,"partial":141},"2018-10-29",6.98,{"1m":125,"3m":126,"6m":127,"1y":128,"18m":129,"2y":130},-2.16,1.19,77.94,95.67,2.79,130.45,{"1m":132,"3m":133,"6m":134,"1y":135,"18m":136,"2y":136},5.46,7.94,89.97,96.17,205.91,{"1m":97,"3m":138,"6m":139,"1y":77,"18m":140,"2y":140},5,25,64,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":143,"price":144,"returns":145,"maxReturns":152,"peakWeeks":159,"partial":164},"2018-12-24",5.25,{"1m":146,"3m":147,"6m":148,"1y":149,"18m":150,"2y":151},33.2,68.5,81.93,243.09,107.47,448.22,{"1m":153,"3m":154,"6m":155,"1y":156,"18m":157,"2y":158},34.68,90.17,152.9,250.47,307.23,496.57,{"1m":8,"3m":160,"6m":161,"1y":77,"18m":162,"2y":163},12,17,56,102,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":166,"price":167,"returns":168,"maxReturns":175,"peakWeeks":182,"partial":186},"2020-03-09",8.38,{"1m":169,"3m":170,"6m":171,"1y":172,"18m":173,"2y":174},-16.66,26.59,69.5,286.53,439.08,255.19,{"1m":176,"3m":177,"6m":178,"1y":179,"18m":180,"2y":181},-4.88,55.66,140.07,453.45,466.97,758.88,{"1m":8,"3m":160,"6m":139,"1y":183,"18m":184,"2y":185},49,77,95,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":188,"price":189,"returns":190,"maxReturns":197,"peakWeeks":204,"partial":209},"2020-03-16",4.13,{"1m":191,"3m":192,"6m":193,"1y":194,"18m":195,"2y":196},101.1,183.35,254.34,716.51,998.94,820.99,{"1m":198,"3m":199,"6m":200,"1y":201,"18m":202,"2y":203},108.71,216.23,387.72,1024.38,1064.29,1644.87,{"1m":8,"3m":205,"6m":206,"1y":207,"18m":78,"2y":208},11,24,48,94,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":211,"price":212,"returns":213,"maxReturns":220,"peakWeeks":226,"partial":229},"2022-06-13",13.3,{"1m":214,"3m":215,"6m":216,"1y":217,"18m":218,"2y":219},10.43,-11.86,-18.53,86.02,126.02,345.71,{"1m":221,"3m":222,"6m":222,"1y":223,"18m":224,"2y":225},21.18,62.76,97.44,133.56,356.02,{"1m":75,"3m":227,"6m":227,"1y":77,"18m":78,"2y":228},7,104,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":231,"price":232,"returns":233,"maxReturns":239,"peakWeeks":245,"partial":248},"2025-03-31",8.7,{"1m":234,"3m":235,"6m":236,"1y":237,"18m":238,"2y":238},52.23,203.7,339.43,506.32,1418.05,{"1m":240,"3m":241,"6m":242,"1y":243,"18m":244,"2y":244},56.81,207.04,360.46,731.72,3371.26,{"1m":8,"3m":246,"6m":98,"1y":247,"18m":140,"2y":140},13,47,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":249,"2y":249},true,{"date":11,"price":251,"returns":252,"maxReturns":258,"peakWeeks":264,"partial":266},10.19,{"1m":253,"3m":254,"6m":255,"1y":256,"18m":257,"2y":257},37.93,167.61,235.56,649.3,1195.46,{"1m":259,"3m":260,"6m":261,"1y":262,"18m":263,"2y":263},41.45,171.92,325.41,668.04,2862.29,{"1m":8,"3m":246,"6m":98,"1y":77,"18m":265,"2y":265},63,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":249,"2y":249},{"statistical":268,"oscillator":329},{"name":269,"marker":270,"events":271,"summary":322},"Signal A","노란색 A",[272,277,282,287,292,297,302,307,312,317],{"date":58,"price":59,"returns":273,"maxReturns":274,"peakWeeks":275,"partial":276},{"1m":61,"3m":62,"6m":63,"1y":64,"18m":65,"2y":66},{"1m":68,"3m":69,"6m":70,"1y":71,"18m":72,"2y":73},{"1m":75,"3m":44,"6m":76,"1y":77,"18m":78,"2y":79},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":82,"price":83,"returns":278,"maxReturns":279,"peakWeeks":280,"partial":281},{"1m":85,"3m":86,"6m":87,"1y":88,"18m":89,"2y":90},{"1m":92,"3m":92,"6m":93,"1y":94,"18m":95,"2y":95},{"1m":97,"3m":97,"6m":98,"1y":99,"18m":100,"2y":100},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":103,"price":104,"returns":283,"maxReturns":284,"peakWeeks":285,"partial":286},{"1m":106,"3m":107,"6m":108,"1y":109,"18m":110,"2y":111},{"1m":113,"3m":114,"6m":115,"1y":115,"18m":116,"2y":116},{"1m":97,"3m":118,"6m":98,"1y":98,"18m":119,"2y":119},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":122,"price":123,"returns":288,"maxReturns":289,"peakWeeks":290,"partial":291},{"1m":125,"3m":126,"6m":127,"1y":128,"18m":129,"2y":130},{"1m":132,"3m":133,"6m":134,"1y":135,"18m":136,"2y":136},{"1m":97,"3m":138,"6m":139,"1y":77,"18m":140,"2y":140},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":143,"price":144,"returns":293,"maxReturns":294,"peakWeeks":295,"partial":296},{"1m":146,"3m":147,"6m":148,"1y":149,"18m":150,"2y":151},{"1m":153,"3m":154,"6m":155,"1y":156,"18m":157,"2y":158},{"1m":8,"3m":160,"6m":161,"1y":77,"18m":162,"2y":163},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":166,"price":167,"returns":298,"maxReturns":299,"peakWeeks":300,"partial":301},{"1m":169,"3m":170,"6m":171,"1y":172,"18m":173,"2y":174},{"1m":176,"3m":177,"6m":178,"1y":179,"18m":180,"2y":181},{"1m":8,"3m":160,"6m":139,"1y":183,"18m":184,"2y":185},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":188,"price":189,"returns":303,"maxReturns":304,"peakWeeks":305,"partial":306},{"1m":191,"3m":192,"6m":193,"1y":194,"18m":195,"2y":196},{"1m":198,"3m":199,"6m":200,"1y":201,"18m":202,"2y":203},{"1m":8,"3m":205,"6m":206,"1y":207,"18m":78,"2y":208},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":211,"price":212,"returns":308,"maxReturns":309,"peakWeeks":310,"partial":311},{"1m":214,"3m":215,"6m":216,"1y":217,"18m":218,"2y":219},{"1m":221,"3m":222,"6m":222,"1y":223,"18m":224,"2y":225},{"1m":75,"3m":227,"6m":227,"1y":77,"18m":78,"2y":228},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":231,"price":232,"returns":313,"maxReturns":314,"peakWeeks":315,"partial":316},{"1m":234,"3m":235,"6m":236,"1y":237,"18m":238,"2y":238},{"1m":240,"3m":241,"6m":242,"1y":243,"18m":244,"2y":244},{"1m":8,"3m":246,"6m":98,"1y":247,"18m":140,"2y":140},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":249,"2y":249},{"date":11,"price":251,"returns":318,"maxReturns":319,"peakWeeks":320,"partial":321},{"1m":253,"3m":254,"6m":255,"1y":256,"18m":257,"2y":257},{"1m":259,"3m":260,"6m":261,"1y":262,"18m":263,"2y":263},{"1m":8,"3m":246,"6m":98,"1y":77,"18m":265,"2y":265},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":249,"2y":249},{"1m":323,"3m":324,"6m":325,"1y":326,"18m":327,"2y":328},{"avg":18,"median":19,"positiveRate":20,"samples":15,"avgMaxReturn":21,"avgPeakWeeks":22},{"avg":24,"median":25,"positiveRate":26,"samples":15,"avgMaxReturn":27,"avgPeakWeeks":28},{"avg":30,"median":31,"positiveRate":26,"samples":15,"avgMaxReturn":32,"avgPeakWeeks":33},{"avg":35,"median":36,"positiveRate":37,"samples":15,"avgMaxReturn":38,"avgPeakWeeks":39},{"avg":41,"median":42,"positiveRate":43,"samples":44,"avgMaxReturn":45,"avgPeakWeeks":46},{"avg":48,"median":49,"positiveRate":37,"samples":44,"avgMaxReturn":50,"avgPeakWeeks":51},{"name":330,"marker":331,"events":332,"summary":1012},"Signal B","보라색 B",[333,352,372,391,412,432,452,471,491,496,514,519,524,547,568,573,594,612,633,650,667,683,699,716,721,739,758,774,791,812,833,855,877,897,917,934,951,956,961,978,995],{"date":334,"price":335,"returns":336,"maxReturns":343,"peakWeeks":349,"partial":351},"2011-08-01",0.42,{"1m":337,"3m":338,"6m":339,"1y":340,"18m":341,"2y":342},-11.87,23.78,49.56,5.44,27.24,86.65,{"1m":344,"3m":345,"6m":346,"1y":347,"18m":347,"2y":348},9.04,30.57,51.67,67.44,98.83,{"1m":97,"3m":160,"6m":98,"1y":350,"18m":350,"2y":163},34,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":353,"price":354,"returns":355,"maxReturns":362,"peakWeeks":368,"partial":371},"2011-08-08",0.43,{"1m":356,"3m":357,"6m":358,"1y":359,"18m":360,"2y":361},-9.18,19.63,39.13,16.24,28.4,70.29,{"1m":363,"3m":364,"6m":365,"1y":366,"18m":366,"2y":367},6.12,27.6,50.07,63.64,94.31,{"1m":97,"3m":205,"6m":98,"1y":369,"18m":369,"2y":370},33,101,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":373,"price":374,"returns":375,"maxReturns":382,"peakWeeks":388,"partial":390},"2011-08-15",0.32,{"1m":376,"3m":377,"6m":378,"1y":379,"18m":380,"2y":381},55.68,33.61,99.14,52.69,73.31,110.06,{"1m":383,"3m":384,"6m":385,"1y":386,"18m":386,"2y":387},60.57,67.62,108.93,114.96,155.25,{"1m":8,"3m":15,"6m":98,"1y":389,"18m":389,"2y":37},32,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":392,"price":393,"returns":394,"maxReturns":401,"peakWeeks":407,"partial":411},"2011-08-22",0.38,{"1m":395,"3m":396,"6m":397,"1y":398,"18m":399,"2y":400},10.1,-10.34,59.87,23.56,43.12,80.65,{"1m":402,"3m":403,"6m":404,"1y":405,"18m":405,"2y":406},36.57,42.57,77.7,82.83,117.09,{"1m":9,"3m":408,"6m":139,"1y":409,"18m":409,"2y":410},9,31,99,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":413,"price":414,"returns":415,"maxReturns":422,"peakWeeks":428,"partial":431},"2011-08-29",0.37,{"1m":416,"3m":417,"6m":418,"1y":419,"18m":420,"2y":421},-5.06,18.77,61.7,25.6,48.56,79.98,{"1m":423,"3m":424,"6m":425,"1y":426,"18m":426,"2y":427},41.92,48.15,84.66,89.99,125.6,{"1m":75,"3m":44,"6m":206,"1y":429,"18m":429,"2y":430},30,98,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":433,"price":434,"returns":435,"maxReturns":441,"peakWeeks":447,"partial":451},"2011-09-05",0.39,{"1m":436,"3m":437,"6m":438,"1y":398,"18m":439,"2y":440},3.61,13.29,55.19,51.24,90.35,{"1m":442,"3m":443,"6m":444,"1y":445,"18m":445,"2y":446},34.6,40.51,75.13,80.19,113.96,{"1m":97,"3m":227,"6m":448,"1y":449,"18m":449,"2y":450},23,29,97,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":453,"price":454,"returns":455,"maxReturns":462,"peakWeeks":469,"partial":470},"2012-06-04",0.4,{"1m":456,"3m":457,"6m":458,"1y":459,"18m":460,"2y":461},1.24,20.72,-0.48,84.35,136.15,295.49,{"1m":463,"3m":464,"6m":465,"1y":466,"18m":467,"2y":468},14.27,27.7,28.91,91.73,138.59,298.11,{"1m":75,"3m":15,"6m":76,"1y":77,"18m":78,"2y":228},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":472,"price":473,"returns":474,"maxReturns":481,"peakWeeks":488,"partial":490},"2015-08-17",1.16,{"1m":475,"3m":476,"6m":477,"1y":478,"18m":479,"2y":480},12.94,42.43,1.41,120.35,287.15,387.65,{"1m":482,"3m":483,"6m":484,"1y":485,"18m":486,"2y":487},26.88,56.47,60.49,121.81,287.32,518.35,{"1m":9,"3m":408,"6m":489,"1y":77,"18m":184,"2y":208},15,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":58,"price":59,"returns":492,"maxReturns":493,"peakWeeks":494,"partial":495},{"1m":61,"3m":62,"6m":63,"1y":64,"18m":65,"2y":66},{"1m":68,"3m":69,"6m":70,"1y":71,"18m":72,"2y":73},{"1m":75,"3m":44,"6m":76,"1y":77,"18m":78,"2y":79},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":497,"price":456,"returns":498,"maxReturns":505,"peakWeeks":511,"partial":513},"2015-08-31",{"1m":499,"3m":500,"6m":501,"1y":502,"18m":503,"2y":504},3.56,48.94,17.73,114.55,259.09,418.78,{"1m":506,"3m":507,"6m":507,"1y":508,"18m":509,"2y":510},18.75,50.21,118.21,279.62,478.77,{"1m":97,"3m":246,"6m":246,"1y":77,"18m":184,"2y":512},92,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":103,"price":104,"returns":515,"maxReturns":516,"peakWeeks":517,"partial":518},{"1m":106,"3m":107,"6m":108,"1y":109,"18m":110,"2y":111},{"1m":113,"3m":114,"6m":115,"1y":115,"18m":116,"2y":116},{"1m":97,"3m":118,"6m":98,"1y":98,"18m":119,"2y":119},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":122,"price":123,"returns":520,"maxReturns":521,"peakWeeks":522,"partial":523},{"1m":125,"3m":126,"6m":127,"1y":128,"18m":129,"2y":130},{"1m":132,"3m":133,"6m":134,"1y":135,"18m":136,"2y":136},{"1m":97,"3m":138,"6m":139,"1y":77,"18m":140,"2y":140},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":525,"price":526,"returns":527,"maxReturns":534,"peakWeeks":541,"partial":546},"2018-11-19",5.92,{"1m":528,"3m":529,"6m":530,"1y":531,"18m":532,"2y":533},-20.63,41.57,19.36,130.72,55.73,293.34,{"1m":535,"3m":536,"6m":537,"1y":538,"18m":539,"2y":540},27.41,42.8,124.25,159.37,261.1,319.58,{"1m":75,"3m":246,"6m":542,"1y":543,"18m":544,"2y":545},22,51,61,103,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":548,"price":549,"returns":550,"maxReturns":557,"peakWeeks":564,"partial":567},"2018-12-17",4.7,{"1m":551,"3m":552,"6m":553,"1y":554,"18m":555,"2y":556},33.19,90.9,83.85,280.72,149.06,522.39,{"1m":558,"3m":559,"6m":560,"1y":561,"18m":562,"2y":563},35.58,112.45,182.53,282.61,354.94,566.46,{"1m":8,"3m":246,"6m":565,"1y":77,"18m":566,"2y":545},18,57,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":143,"price":144,"returns":569,"maxReturns":570,"peakWeeks":571,"partial":572},{"1m":146,"3m":147,"6m":148,"1y":149,"18m":150,"2y":151},{"1m":153,"3m":154,"6m":155,"1y":156,"18m":157,"2y":158},{"1m":8,"3m":160,"6m":161,"1y":77,"18m":162,"2y":163},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":574,"price":575,"returns":576,"maxReturns":583,"peakWeeks":590,"partial":593},"2018-12-31",5.09,{"1m":577,"3m":578,"6m":579,"1y":580,"18m":581,"2y":582},38.69,104.92,87.93,249.86,137.33,491.94,{"1m":584,"3m":585,"6m":586,"1y":587,"18m":588,"2y":589},40.53,105.24,160.39,269.87,319.29,514.23,{"1m":8,"3m":246,"6m":591,"1y":77,"18m":592,"2y":370},16,55,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":595,"price":596,"returns":597,"maxReturns":604,"peakWeeks":610,"partial":611},"2020-03-23",5.91,{"1m":598,"3m":599,"6m":600,"1y":601,"18m":602,"2y":603},36.71,84.21,153.66,518.93,687.41,590.16,{"1m":39,"3m":605,"6m":606,"1y":607,"18m":608,"2y":609},120.91,240.71,685.47,713.36,1118.94,{"1m":9,"3m":15,"6m":448,"1y":247,"18m":184,"2y":79},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":613,"price":614,"returns":615,"maxReturns":622,"peakWeeks":629,"partial":632},"2020-03-30",5.27,{"1m":616,"3m":617,"6m":618,"1y":619,"18m":620,"2y":621},36.27,129.54,200.58,681.09,637.99,568.65,{"1m":623,"3m":624,"6m":625,"1y":626,"18m":627,"2y":628},81.22,147.76,282.13,780.95,812.22,1267.1,{"1m":8,"3m":408,"6m":542,"1y":630,"18m":631,"2y":512},46,76,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":634,"price":635,"returns":636,"maxReturns":643,"peakWeeks":647,"partial":649},"2022-04-25",21.59,{"1m":637,"3m":638,"6m":639,"1y":640,"18m":641,"2y":642},13.58,-10.72,-57.09,-35.4,-31.23,81.82,{"1m":644,"3m":644,"6m":644,"1y":644,"18m":645,"2y":646},26.53,30.72,160.14,{"1m":97,"3m":97,"6m":97,"1y":97,"18m":648,"2y":450},66,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":651,"price":652,"returns":653,"maxReturns":660,"peakWeeks":664,"partial":666},"2022-05-02",22.66,{"1m":654,"3m":655,"6m":656,"1y":657,"18m":658,"2y":659},2.48,-7.55,-61.32,-37.43,-20.27,69.57,{"1m":661,"3m":661,"6m":661,"1y":661,"18m":662,"2y":663},12.55,24.51,147.77,{"1m":8,"3m":8,"6m":8,"1y":8,"18m":119,"2y":665},96,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":668,"price":669,"returns":670,"maxReturns":677,"peakWeeks":681,"partial":682},"2022-05-09",21.83,{"1m":671,"3m":672,"6m":673,"1y":674,"18m":675,"2y":676},-16.36,-3.83,-40.95,-37.06,-7.22,85.36,{"1m":678,"3m":678,"6m":678,"1y":678,"18m":679,"2y":680},16.85,29.27,157.25,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":140,"2y":185},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":684,"price":685,"returns":686,"maxReturns":693,"peakWeeks":697,"partial":698},"2022-05-16",19.76,{"1m":687,"3m":688,"6m":689,"1y":690,"18m":691,"2y":692},-32.71,-5.72,-38.37,-13.76,15.07,126.56,{"1m":694,"3m":694,"6m":694,"1y":694,"18m":695,"2y":696},29.08,42.79,184.16,{"1m":75,"3m":75,"6m":75,"1y":75,"18m":265,"2y":208},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":700,"price":701,"returns":702,"maxReturns":709,"peakWeeks":713,"partial":715},"2022-05-23",24.52,{"1m":703,"3m":704,"6m":705,"1y":706,"18m":707,"2y":708},-37.33,-36.66,-48.86,-8.55,-7.41,106.9,{"1m":710,"3m":710,"6m":710,"1y":710,"18m":711,"2y":712},4.04,15.09,129.04,{"1m":97,"3m":97,"6m":97,"1y":97,"18m":714,"2y":79},62,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":211,"price":212,"returns":717,"maxReturns":718,"peakWeeks":719,"partial":720},{"1m":214,"3m":215,"6m":216,"1y":217,"18m":218,"2y":219},{"1m":221,"3m":222,"6m":222,"1y":223,"18m":224,"2y":225},{"1m":75,"3m":227,"6m":227,"1y":77,"18m":78,"2y":228},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":722,"price":723,"returns":724,"maxReturns":731,"peakWeeks":737,"partial":738},"2022-06-20",15.37,{"1m":725,"3m":726,"6m":727,"1y":728,"18m":729,"2y":730},11.64,-36.35,-37.78,39.83,95.66,273.54,{"1m":732,"3m":733,"6m":733,"1y":734,"18m":735,"2y":736},20.94,40.86,70.87,102.13,324.82,{"1m":8,"3m":118,"6m":118,"1y":543,"18m":184,"2y":228},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":740,"price":741,"returns":742,"maxReturns":749,"peakWeeks":755,"partial":757},"2022-06-27",11.27,{"1m":743,"3m":744,"6m":745,"1y":746,"18m":747,"2y":748},70.95,-23.37,-16.07,116.18,174.45,385.62,{"1m":750,"3m":751,"6m":751,"1y":752,"18m":753,"2y":754},72.33,91.98,132.88,186.51,479,{"1m":8,"3m":138,"6m":138,"1y":756,"18m":78,"2y":545},50,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":759,"price":760,"returns":761,"maxReturns":767,"peakWeeks":772,"partial":773},"2022-07-04",13.52,{"1m":592,"3m":762,"6m":763,"1y":764,"18m":765,"2y":766},-33.57,-21.32,66.7,89,344.84,{"1m":768,"3m":768,"6m":768,"1y":769,"18m":770,"2y":771},60.1,94.21,138.93,382.84,{"1m":8,"3m":8,"6m":8,"1y":183,"18m":184,"2y":163},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":775,"price":776,"returns":777,"maxReturns":784,"peakWeeks":789,"partial":790},"2022-07-11",14.68,{"1m":778,"3m":779,"6m":780,"1y":781,"18m":782,"2y":783},42.95,-53.99,-13.71,75.32,88.55,330.6,{"1m":785,"3m":785,"6m":785,"1y":786,"18m":787,"2y":788},47.39,87.35,119.95,371.94,{"1m":9,"3m":9,"6m":9,"1y":77,"18m":631,"2y":228},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":792,"price":793,"returns":794,"maxReturns":801,"peakWeeks":808,"partial":811},"2022-09-26",8.64,{"1m":795,"3m":796,"6m":797,"1y":798,"18m":799,"2y":800},7.22,9.53,107.6,114.75,431.16,331.87,{"1m":802,"3m":803,"6m":804,"1y":805,"18m":806,"2y":807},34.54,68.28,108.42,226.64,550.03,702.24,{"1m":97,"3m":205,"6m":565,"1y":809,"18m":810,"2y":79},44,75,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":813,"price":814,"returns":815,"maxReturns":822,"peakWeeks":829,"partial":832},"2022-10-03",8.98,{"1m":816,"3m":817,"6m":818,"1y":819,"18m":820,"2y":821},-2.39,18.45,70.9,113.16,379.01,304.65,{"1m":823,"3m":824,"6m":825,"1y":826,"18m":827,"2y":828},6.08,61.89,100.5,214.23,525.32,671.75,{"1m":8,"3m":15,"6m":161,"1y":830,"18m":831,"2y":512},43,74,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":834,"price":835,"returns":836,"maxReturns":843,"peakWeeks":850,"partial":854},"2022-10-10",6.76,{"1m":837,"3m":838,"6m":839,"1y":840,"18m":841,"2y":842},90.77,87.54,125.96,176.16,505.82,466.96,{"1m":844,"3m":845,"6m":846,"1y":847,"18m":848,"2y":849},93.51,115.15,166.46,317.61,731.06,925.65,{"1m":8,"3m":408,"6m":591,"1y":851,"18m":852,"2y":853},42,73,91,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":856,"price":857,"returns":858,"maxReturns":865,"peakWeeks":872,"partial":876},"2022-10-17",8.37,{"1m":859,"3m":860,"6m":861,"1y":862,"18m":863,"2y":864},45.57,49.6,74.07,95.55,262.95,317.66,{"1m":866,"3m":867,"6m":868,"1y":869,"18m":870,"2y":871},68.3,73.78,115.22,237.3,571.24,728.41,{"1m":8,"3m":44,"6m":489,"1y":873,"18m":874,"2y":875},41,72,90,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":878,"price":879,"returns":880,"maxReturns":887,"peakWeeks":893,"partial":896},"2022-10-24",9.26,{"1m":881,"3m":882,"6m":883,"1y":884,"18m":885,"2y":886},35.37,58.25,50.55,60.27,323.72,277.32,{"1m":77,"3m":888,"6m":889,"1y":890,"18m":891,"2y":892},62.26,94.37,204.64,506.23,648.18,{"1m":9,"3m":246,"6m":76,"1y":894,"18m":895,"2y":765},40,71,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":898,"price":899,"returns":900,"maxReturns":907,"peakWeeks":913,"partial":916},"2022-10-31",8.77,{"1m":901,"3m":902,"6m":903,"1y":904,"18m":905,"2y":906},44.94,88.99,61.77,106.15,338.42,248.43,{"1m":908,"3m":909,"6m":909,"1y":910,"18m":911,"2y":912},60.62,105.4,221.92,540.62,690.63,{"1m":75,"3m":246,"6m":246,"1y":914,"18m":915,"2y":43},39,70,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":918,"price":919,"returns":920,"maxReturns":926,"peakWeeks":932,"partial":933},"2025-03-17",19.15,{"1m":921,"3m":922,"6m":923,"1y":924,"18m":925,"2y":925},-52.13,10.35,72.34,166.99,589.51,{"1m":927,"3m":928,"6m":929,"1y":930,"18m":931,"2y":931},10.84,17.58,78.19,277.78,1476.68,{"1m":97,"3m":160,"6m":98,"1y":183,"18m":648,"2y":648},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":249,"2y":249},{"date":935,"price":936,"returns":937,"maxReturns":943,"peakWeeks":949,"partial":950},"2025-03-24",15.97,{"1m":938,"3m":939,"6m":940,"1y":941,"18m":942,"2y":942},-23.02,57.14,112.96,191.77,726.74,{"1m":944,"3m":945,"6m":946,"1y":947,"18m":948,"2y":948},5.37,61.71,120.97,352.96,1790.48,{"1m":97,"3m":246,"6m":98,"1y":207,"18m":119,"2y":119},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":249,"2y":249},{"date":231,"price":232,"returns":952,"maxReturns":953,"peakWeeks":954,"partial":955},{"1m":234,"3m":235,"6m":236,"1y":237,"18m":238,"2y":238},{"1m":240,"3m":241,"6m":242,"1y":243,"18m":244,"2y":244},{"1m":8,"3m":246,"6m":98,"1y":247,"18m":140,"2y":140},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":249,"2y":249},{"date":11,"price":251,"returns":957,"maxReturns":958,"peakWeeks":959,"partial":960},{"1m":253,"3m":254,"6m":255,"1y":256,"18m":257,"2y":257},{"1m":259,"3m":260,"6m":261,"1y":262,"18m":263,"2y":263},{"1m":8,"3m":246,"6m":98,"1y":77,"18m":265,"2y":265},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":249,"2y":249},{"date":962,"price":963,"returns":964,"maxReturns":970,"peakWeeks":976,"partial":977},"2025-04-14",9.17,{"1m":965,"3m":966,"6m":967,"1y":968,"18m":969,"2y":969},99.89,198.01,339.45,932.69,1340.51,{"1m":971,"3m":972,"6m":973,"1y":974,"18m":975,"2y":975},110.55,210.33,373.04,933.45,3193.96,{"1m":8,"3m":246,"6m":139,"1y":77,"18m":714,"2y":714},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":249,"2y":249},{"date":979,"price":980,"returns":981,"maxReturns":987,"peakWeeks":993,"partial":994},"2025-04-21",12.3,{"1m":982,"3m":983,"6m":984,"1y":985,"18m":986,"2y":986},27.47,108.11,250.8,943.46,973.96,{"1m":988,"3m":989,"6m":990,"1y":991,"18m":992,"2y":992},56.97,131.69,259.1,958.1,2355.78,{"1m":9,"3m":246,"6m":98,"1y":77,"18m":544,"2y":544},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":249,"2y":249},{"date":996,"price":997,"returns":998,"maxReturns":1004,"peakWeeks":1010,"partial":1011},"2025-04-28",13.24,{"1m":999,"3m":1000,"6m":1001,"1y":1002,"18m":1003,"2y":1003},21.67,81.76,260.76,884.57,897.18,{"1m":1005,"3m":1006,"6m":1007,"1y":1008,"18m":1009,"2y":1009},45.75,115.12,283.26,891.97,2180.23,{"1m":75,"3m":160,"6m":98,"1y":77,"18m":20,"2y":20},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":249,"2y":249},{"1m":1013,"3m":1018,"6m":1022,"1y":1025,"18m":1029,"2y":1034},{"avg":1014,"median":1015,"positiveRate":895,"samples":873,"avgMaxReturn":1016,"avgPeakWeeks":1017},17.4,11.6,36.9,2.6,{"avg":1019,"median":1020,"positiveRate":852,"samples":873,"avgMaxReturn":1021,"avgPeakWeeks":408},41.3,23.8,70.2,{"avg":1023,"median":418,"positiveRate":895,"samples":873,"avgMaxReturn":30,"avgPeakWeeks":1024},71.7,16.7,{"avg":1026,"median":1027,"positiveRate":43,"samples":873,"avgMaxReturn":1028,"avgPeakWeeks":894},197,106.2,253.5,{"avg":1030,"median":1031,"positiveRate":43,"samples":350,"avgMaxReturn":1032,"avgPeakWeeks":1033},169.6,101.6,263.3,63.3,{"avg":1035,"median":1036,"positiveRate":37,"samples":350,"avgMaxReturn":1037,"avgPeakWeeks":1038},274.2,294.4,419.3,95.2,{"symbol":4,"prices":1040,"source":6812,"isStored":249,"signals":6813,"oscillatorSignals":7483,"displayRange":7567,"indicator":7568,"signalVersion":7569,"interval":7570,"isLive":249},[1041,1047,1054,1061,1068,1075,1082,1089,1096,1103,1110,1117,1124,1131,1138,1145,1152,1159,1166,1173,1180,1187,1194,1201,1208,1215,1222,1229,1236,1242,1249,1256,1262,1268,1274,1281,1288,1295,1302,1309,1316,1322,1329,1336,1342,1348,1354,1361,1368,1375,1382,1389,1395,1402,1409,1416,1423,1429,1435,1442,1449,1455,1461,1468,1475,1482,1489,1496,1503,1509,1515,1521,1528,1534,1540,1546,1552,1558,1564,1570,1576,1583,1590,1597,1603,1610,1617,1623,1630,1637,1643,1649,1655,1662,1669,1676,1683,1690,1695,1702,1709,1716,1723,1730,1737,1742,1749,1756,1763,1769,1776,1782,1788,1795,1802,1809,1816,1822,1828,1834,1841,1847,1853,1858,1865,1872,1879,1886,1891,1898,1905,1909,1914,1919,1924,1931,1937,1944,1949,1956,1961,1967,1974,1981,1987,1992,1997,2003,2009,2015,2022,2029,2036,2043,2050,2057,2064,2069,2076,2083,2088,2093,2100,2106,2112,2116,2123,2130,2137,2144,2151,2158,2163,2170,2177,2183,2189,2196,2203,2210,2217,2223,2229,2236,2243,2250,2256,2263,2270,2274,2280,2287,2292,2298,2304,2311,2318,2325,2331,2338,2345,2352,2359,2365,2372,2379,2386,2393,2400,2407,2414,2421,2428,2435,2442,2449,2456,2462,2469,2476,2482,2489,2496,2503,2510,2517,2522,2528,2535,2542,2549,2556,2563,2570,2577,2583,2589,2596,2602,2609,2616,2622,2628,2635,2642,2649,2656,2663,2669,2676,2683,2690,2697,2704,2711,2718,2725,2732,2739,2746,2753,2760,2767,2774,2781,2788,2794,2799,2806,2813,2820,2827,2833,2839,2846,2852,2859,2866,2872,2878,2884,2890,2897,2904,2910,2916,2922,2928,2935,2941,2948,2954,2961,2967,2974,2981,2987,2993,3000,3007,3014,3020,3027,3034,3040,3047,3053,3060,3067,3074,3081,3087,3094,3101,3108,3115,3122,3128,3134,3141,3147,3154,3161,3167,3174,3181,3188,3194,3200,3207,3213,3219,3226,3233,3239,3246,3252,3259,3266,3273,3279,3286,3293,3300,3307,3314,3321,3328,3335,3342,3349,3356,3362,3369,3375,3382,3389,3396,3403,3410,3417,3424,3431,3437,3444,3451,3458,3465,3472,3478,3484,3491,3497,3504,3511,3518,3525,3532,3539,3546,3553,3560,3567,3574,3581,3588,3595,3602,3609,3616,3623,3629,3636,3643,3650,3657,3663,3670,3677,3684,3690,3697,3704,3711,3718,3725,3732,3739,3746,3753,3760,3767,3774,3781,3788,3795,3802,3809,3816,3823,3829,3836,3843,3850,3857,3864,3871,3878,3885,3892,3899,3906,3913,3919,3926,3933,3940,3947,3954,3961,3968,3975,3982,3989,3996,4003,4010,4017,4024,4030,4037,4043,4049,4055,4061,4067,4074,4081,4088,4094,4100,4106,4113,4120,4127,4134,4141,4148,4155,4162,4169,4176,4183,4190,4197,4204,4211,4218,4225,4232,4239,4246,4253,4260,4267,4274,4281,4288,4295,4302,4309,4316,4323,4330,4337,4344,4351,4358,4365,4372,4379,4386,4393,4400,4407,4414,4421,4428,4435,4442,4448,4455,4462,4469,4476,4483,4490,4497,4504,4511,4516,4523,4530,4536,4542,4548,4554,4561,4568,4574,4581,4588,4595,4600,4607,4614,4621,4628,4635,4642,4649,4656,4663,4670,4677,4684,4691,4698,4705,4712,4719,4726,4733,4740,4747,4754,4761,4768,4775,4782,4789,4796,4803,4810,4817,4824,4831,4838,4845,4852,4859,4866,4873,4880,4887,4894,4901,4908,4915,4922,4929,4936,4943,4950,4956,4963,4970,4977,4984,4991,4998,5005,5011,5017,5024,5031,5038,5045,5051,5057,5064,5071,5078,5085,5092,5099,5105,5112,5118,5125,5132,5139,5146,5153,5160,5167,5174,5181,5188,5195,5202,5209,5216,5223,5230,5237,5244,5251,5258,5265,5272,5279,5286,5293,5299,5305,5311,5317,5322,5329,5336,5342,5348,5354,5360,5366,5373,5380,5387,5394,5401,5408,5415,5422,5429,5436,5442,5448,5453,5459,5464,5470,5476,5483,5490,5497,5504,5511,5518,5525,5532,5539,5546,5553,5560,5567,5574,5581,5588,5595,5602,5609,5616,5623,5630,5637,5643,5650,5656,5663,5670,5677,5684,5691,5698,5705,5712,5719,5726,5733,5740,5747,5753,5760,5767,5774,5781,5788,5795,5802,5809,5816,5823,5830,5836,5843,5849,5856,5863,5870,5877,5884,5891,5898,5905,5912,5919,5926,5933,5940,5947,5953,5960,5967,5974,5981,5987,5994,6001,6008,6014,6021,6028,6035,6042,6049,6056,6063,6069,6076,6083,6090,6097,6104,6111,6118,6125,6132,6139,6146,6153,6160,6167,6174,6181,6188,6195,6202,6209,6216,6223,6230,6237,6244,6251,6258,6265,6272,6279,6286,6293,6300,6307,6314,6321,6327,6332,6337,6343,6349,6354,6360,6367,6373,6380,6387,6394,6401,6408,6415,6422,6429,6436,6443,6450,6457,6464,6471,6478,6484,6491,6498,6505,6512,6519,6525,6532,6539,6546,6553,6560,6567,6574,6581,6588,6595,6602,6609,6616,6623,6629,6635,6642,6649,6656,6663,6670,6677,6683,6690,6697,6704,6711,6718,6725,6732,6739,6746,6753,6759,6766,6773,6780,6787,6794,6801,6808],{"time":1042,"open":1043,"high":1044,"low":1043,"close":1045,"volume":1046},"2010-03-08",0.5845,0.6053,0.586,8250000,{"time":1048,"open":1049,"high":1050,"low":1051,"close":1052,"volume":1053},"2010-03-15",0.5742,0.6432,0.5587,0.5921,7584000,{"time":1055,"open":1056,"high":1057,"low":1058,"close":1059,"volume":1060},"2010-03-22",0.5804,0.6782,0.5771,0.6251,16308000,{"time":1062,"open":1063,"high":1064,"low":1065,"close":1066,"volume":1067},"2010-03-29",0.6453,0.6888,0.6351,0.6462,6024000,{"time":1069,"open":1070,"high":1071,"low":1072,"close":1073,"volume":1074},"2010-04-05",0.6708,0.7115,0.6279,0.6903,12636000,{"time":1076,"open":1077,"high":1078,"low":1079,"close":1080,"volume":1081},"2010-04-12",0.7008,0.8398,0.6924,0.7907,28926000,{"time":1083,"open":1084,"high":1085,"low":1086,"close":1087,"volume":1088},"2010-04-19",0.7642,0.8333,0.7203,0.8234,24600000,{"time":1090,"open":1091,"high":1092,"low":1093,"close":1094,"volume":1095},"2010-04-26",0.8309,0.8533,0.678,0.6797,31764000,{"time":1097,"open":1098,"high":1099,"low":1100,"close":1101,"volume":1102},"2010-05-03",0.6893,0.7405,0.379,0.5266,61830000,{"time":1104,"open":1105,"high":1106,"low":1107,"close":1108,"volume":1109},"2010-05-10",0.6186,0.6648,0.5164,0.5495,122094000,{"time":1111,"open":1112,"high":1113,"low":1114,"close":1115,"volume":1116},"2010-05-17",0.5378,0.5962,0.4583,0.5223,78432000,{"time":1118,"open":1119,"high":1120,"low":1121,"close":1122,"volume":1123},"2010-05-24",0.512,0.5828,0.4321,0.5484,55878000,{"time":1125,"open":1126,"high":1127,"low":1128,"close":1129,"volume":1130},"2010-05-31",0.5449,0.594,0.5026,0.511,38376000,{"time":1132,"open":1133,"high":1134,"low":1135,"close":1136,"volume":1137},"2010-06-07",0.5184,0.5258,0.4156,0.5093,55464000,{"time":1139,"open":1140,"high":1141,"low":1142,"close":1143,"volume":1144},"2010-06-14",0.5338,0.6274,0.5178,0.6057,49038000,{"time":1146,"open":1147,"high":1148,"low":1149,"close":1150,"volume":1151},"2010-06-21",0.6329,0.6488,0.4882,0.516,47490000,{"time":1153,"open":1154,"high":1155,"low":1156,"close":1157,"volume":1158},"2010-06-28",0.5108,0.5389,0.3953,0.4254,56808000,{"time":1160,"open":1161,"high":1162,"low":1163,"close":1164,"volume":1165},"2010-07-05",0.4509,0.5096,0.4138,0.5046,59928000,{"time":1167,"open":1168,"high":1169,"low":1170,"close":1171,"volume":1172},"2010-07-12",0.507,0.5883,0.4925,0.4934,56352000,{"time":1174,"open":1175,"high":1176,"low":1177,"close":1178,"volume":1179},"2010-07-19",0.509,0.5599,0.4727,0.5561,50340000,{"time":1181,"open":1182,"high":1183,"low":1184,"close":1185,"volume":1186},"2010-07-26",0.5564,0.5887,0.4618,0.4868,74772000,{"time":1188,"open":1189,"high":1190,"low":1191,"close":1192,"volume":1193},"2010-08-02",0.5114,0.5201,0.4814,0.5,55200000,{"time":1195,"open":1196,"high":1197,"low":1198,"close":1199,"volume":1200},"2010-08-09",0.5037,0.5155,0.3699,0.3842,94692000,{"time":1202,"open":1203,"high":1204,"low":1205,"close":1206,"volume":1207},"2010-08-16",0.3806,0.4226,0.3715,0.4001,60054000,{"time":1209,"open":1210,"high":1211,"low":1212,"close":1213,"volume":1214},"2010-08-23",0.4115,0.4133,0.3378,0.3772,87606000,{"time":1216,"open":1217,"high":1218,"low":1219,"close":1220,"volume":1221},"2010-08-30",0.3718,0.4071,0.3228,0.3985,122496000,{"time":1223,"open":1224,"high":1225,"low":1226,"close":1227,"volume":1228},"2010-09-06",0.395,0.398,0.3417,0.3577,146820000,{"time":1230,"open":1231,"high":1232,"low":1233,"close":1234,"volume":1235},"2010-09-13",0.3684,0.4257,0.368,0.4182,114900000,{"time":1237,"open":1238,"high":1239,"low":1199,"close":1240,"volume":1241},"2010-09-20",0.4183,0.462,0.4595,129558000,{"time":1243,"open":1244,"high":1245,"low":1246,"close":1247,"volume":1248},"2010-09-27",0.463,0.5005,0.4385,0.4677,138246000,{"time":1250,"open":1251,"high":1252,"low":1253,"close":1254,"volume":1255},"2010-10-04",0.465,0.4809,0.433,0.4755,121932000,{"time":1257,"open":1254,"high":1258,"low":1259,"close":1260,"volume":1261},"2010-10-11",0.5081,0.4695,0.5038,107796000,{"time":1263,"open":1264,"high":1128,"low":1265,"close":1266,"volume":1267},"2010-10-18",0.5012,0.456,0.5003,135396000,{"time":1269,"open":1258,"high":1270,"low":1271,"close":1272,"volume":1273},"2010-10-25",0.5733,0.4931,0.5689,67758000,{"time":1275,"open":1276,"high":1277,"low":1278,"close":1279,"volume":1280},"2010-11-01",0.573,0.6703,0.5496,0.6609,86238000,{"time":1282,"open":1283,"high":1284,"low":1285,"close":1286,"volume":1287},"2010-11-08",0.6573,0.6747,0.5655,0.6136,87078000,{"time":1289,"open":1290,"high":1291,"low":1292,"close":1293,"volume":1294},"2010-11-15",0.6273,0.6388,0.5654,0.6343,58494000,{"time":1296,"open":1297,"high":1298,"low":1299,"close":1300,"volume":1301},"2010-11-22",0.6361,0.6951,0.6305,0.6799,84726000,{"time":1303,"open":1304,"high":1305,"low":1306,"close":1307,"volume":1308},"2010-11-29",0.6685,0.7673,0.6437,0.7635,67668000,{"time":1310,"open":1311,"high":1312,"low":1313,"close":1314,"volume":1315},"2010-12-06",0.766,0.7974,0.7401,0.7865,57102000,{"time":1317,"open":1318,"high":1318,"low":1319,"close":1320,"volume":1321},"2010-12-13",0.8024,0.7209,0.7568,45162000,{"time":1323,"open":1324,"high":1325,"low":1326,"close":1327,"volume":1328},"2010-12-20",0.7535,0.7714,0.7384,0.7583,46470000,{"time":1330,"open":1331,"high":1332,"low":1333,"close":1334,"volume":1335},"2010-12-27",0.7442,0.7657,0.7303,0.7582,26664000,{"time":1337,"open":1338,"high":1339,"low":1324,"close":1340,"volume":1341},"2011-01-03",0.773,0.8457,0.8343,57972000,{"time":1343,"open":1344,"high":1345,"low":1346,"close":1345,"volume":1347},"2011-01-10",0.8296,0.9937,0.819,56088000,{"time":1349,"open":1350,"high":1345,"low":1351,"close":1352,"volume":1353},"2011-01-17",0.9828,0.8467,0.8652,59892000,{"time":1355,"open":1356,"high":1357,"low":1358,"close":1359,"volume":1360},"2011-01-24",0.8748,1.0046,0.8736,0.9053,98430000,{"time":1362,"open":1363,"high":1364,"low":1365,"close":1366,"volume":1367},"2011-01-31",0.913,1.061,0.8796,1.0588,80208000,{"time":1369,"open":1370,"high":1371,"low":1372,"close":1373,"volume":1374},"2011-02-07",1.0701,1.0844,0.9816,1.058,62424000,{"time":1376,"open":1377,"high":1378,"low":1379,"close":1380,"volume":1381},"2011-02-14",1.0704,1.1429,1.0372,1.1191,68640000,{"time":1383,"open":1384,"high":1385,"low":1386,"close":1387,"volume":1388},"2011-02-21",1.0613,1.0686,0.8933,1.053,155994000,{"time":1390,"open":1391,"high":1391,"low":1392,"close":1393,"volume":1394},"2011-02-28",1.0753,0.958,1.0258,193002000,{"time":1396,"open":1397,"high":1398,"low":1399,"close":1400,"volume":1401},"2011-03-07",1.0275,1.0412,0.7797,0.8176,242454000,{"time":1403,"open":1404,"high":1405,"low":1406,"close":1407,"volume":1408},"2011-03-14",0.814,0.846,0.7119,0.7685,182382000,{"time":1410,"open":1411,"high":1412,"low":1413,"close":1414,"volume":1415},"2011-03-21",0.7959,0.8919,0.7644,0.8631,165120000,{"time":1417,"open":1418,"high":1419,"low":1420,"close":1421,"volume":1422},"2011-03-28",0.8766,0.9174,0.8314,0.8407,137496000,{"time":1424,"open":1425,"high":1426,"low":1427,"close":1365,"volume":1428},"2011-04-04",0.8452,0.9251,0.8037,141858000,{"time":1430,"open":1431,"high":1431,"low":1432,"close":1433,"volume":1434},"2011-04-11",0.886,0.7762,0.8281,119190000,{"time":1436,"open":1437,"high":1438,"low":1439,"close":1440,"volume":1441},"2011-04-18",0.7983,0.9138,0.7641,0.8924,126786000,{"time":1443,"open":1444,"high":1445,"low":1446,"close":1447,"volume":1448},"2011-04-25",0.8898,0.9411,0.8837,0.9327,109464000,{"time":1450,"open":1451,"high":1451,"low":1452,"close":1453,"volume":1454},"2011-05-02",0.9418,0.8401,0.8963,157074000,{"time":1456,"open":1453,"high":1457,"low":1458,"close":1459,"volume":1460},"2011-05-09",0.9239,0.8624,0.8801,97998000,{"time":1462,"open":1463,"high":1464,"low":1465,"close":1466,"volume":1467},"2011-05-16",0.8777,0.8994,0.7888,0.829,108918000,{"time":1469,"open":1470,"high":1471,"low":1472,"close":1473,"volume":1474},"2011-05-23",0.8009,0.8382,0.7462,0.831,100482000,{"time":1476,"open":1477,"high":1478,"low":1479,"close":1480,"volume":1481},"2011-05-30",0.8569,0.8683,0.7445,0.7478,88038000,{"time":1483,"open":1484,"high":1485,"low":1486,"close":1487,"volume":1488},"2011-06-06",0.7441,0.763,0.6502,0.6644,118068000,{"time":1490,"open":1491,"high":1492,"low":1493,"close":1494,"volume":1495},"2011-06-13",0.6647,0.6934,0.5862,0.5924,89298000,{"time":1497,"open":1498,"high":1499,"low":1500,"close":1501,"volume":1502},"2011-06-20",0.5888,0.6593,0.5859,0.6109,132960000,{"time":1504,"open":1501,"high":1505,"low":1506,"close":1507,"volume":1508},"2011-06-27",0.7431,0.593,0.74,112518000,{"time":1510,"open":1511,"high":1320,"low":1512,"close":1513,"volume":1514},"2011-07-04",0.736,0.6857,0.7113,61668000,{"time":1516,"open":1517,"high":1518,"low":1519,"close":1494,"volume":1520},"2011-07-11",0.6973,0.7161,0.571,161628000,{"time":1522,"open":1523,"high":1524,"low":1525,"close":1526,"volume":1527},"2011-07-18",0.585,0.681,0.5543,0.6746,151206000,{"time":1529,"open":1530,"high":1531,"low":1122,"close":1532,"volume":1533},"2011-07-25",0.6546,0.6878,0.5737,159900000,{"time":334,"open":1535,"high":1536,"low":1537,"close":1538,"volume":1539},0.5977,0.6063,0.381,0.4171,265296000,{"time":353,"open":1541,"high":1542,"low":1543,"close":1544,"volume":1545},0.3714,0.4548,0.3367,0.4268,184608000,{"time":373,"open":1547,"high":1548,"low":1549,"close":1550,"volume":1551},0.4345,0.4529,0.323,0.3249,131004000,{"time":392,"open":1553,"high":1554,"low":1555,"close":1556,"volume":1557},0.3522,0.3952,0.3273,0.382,197670000,{"time":413,"open":1559,"high":1560,"low":1561,"close":1562,"volume":1563},0.4011,0.4445,0.3607,0.3676,133362000,{"time":433,"open":1565,"high":1566,"low":1567,"close":1568,"volume":1569},0.3335,0.4313,0.3318,0.3876,144450000,{"time":1571,"open":1572,"high":1573,"low":1572,"close":1574,"volume":1575},"2011-09-12",0.3775,0.5217,0.5058,287784000,{"time":1577,"open":1578,"high":1579,"low":1580,"close":1581,"volume":1582},"2011-09-19",0.4826,0.5009,0.3761,0.4206,359370000,{"time":1584,"open":1585,"high":1586,"low":1587,"close":1588,"volume":1589},"2011-09-26",0.4357,0.4698,0.3488,0.349,362094000,{"time":1591,"open":1592,"high":1593,"low":1594,"close":1595,"volume":1596},"2011-10-03",0.342,0.4154,0.2967,0.4016,353748000,{"time":1598,"open":1599,"high":1600,"low":1599,"close":1601,"volume":1602},"2011-10-10",0.4189,0.489,0.4865,195348000,{"time":1604,"open":1605,"high":1606,"low":1607,"close":1608,"volume":1609},"2011-10-17",0.475,0.4793,0.3971,0.4486,215706000,{"time":1611,"open":1612,"high":1613,"low":1614,"close":1615,"volume":1616},"2011-10-24",0.4588,0.5446,0.4456,0.5398,264768000,{"time":1618,"open":1619,"high":1619,"low":1620,"close":1621,"volume":1622},"2011-10-31",0.5234,0.4415,0.5163,171372000,{"time":1624,"open":1625,"high":1626,"low":1627,"close":1628,"volume":1629},"2011-11-07",0.5088,0.5301,0.4429,0.5106,184704000,{"time":1631,"open":1632,"high":1633,"low":1634,"close":1635,"volume":1636},"2011-11-14",0.5032,0.5285,0.4272,0.4341,217260000,{"time":1638,"open":1639,"high":1640,"low":1641,"close":1641,"volume":1642},"2011-11-21",0.4157,0.4178,0.3425,122082000,{"time":1644,"open":1556,"high":1645,"low":1646,"close":1647,"volume":1648},"2011-11-28",0.4606,0.3661,0.4366,151170000,{"time":1650,"open":1651,"high":1652,"low":1595,"close":1653,"volume":1654},"2011-12-05",0.4577,0.467,0.4391,128418000,{"time":1656,"open":1657,"high":1658,"low":1659,"close":1660,"volume":1661},"2011-12-12",0.4121,0.4174,0.3508,0.3643,139926000,{"time":1663,"open":1664,"high":1665,"low":1666,"close":1667,"volume":1668},"2011-12-19",0.3681,0.4093,0.3321,0.4084,141330000,{"time":1670,"open":1671,"high":1672,"low":1673,"close":1674,"volume":1675},"2011-12-26",0.4027,0.4165,0.386,0.3937,72762000,{"time":1677,"open":1678,"high":1679,"low":1680,"close":1681,"volume":1682},"2012-01-02",0.4186,0.4307,0.3925,0.4292,84786000,{"time":1684,"open":1685,"high":1686,"low":1687,"close":1688,"volume":1689},"2012-01-09",0.4365,0.4902,0.4338,0.4568,109920000,{"time":1691,"open":1605,"high":1692,"low":1645,"close":1693,"volume":1694},"2012-01-16",0.5745,0.5716,126312000,{"time":1696,"open":1697,"high":1698,"low":1699,"close":1700,"volume":1701},"2012-01-23",0.5751,0.5954,0.5507,0.5684,96762000,{"time":1703,"open":1704,"high":1705,"low":1706,"close":1707,"volume":1708},"2012-01-30",0.5554,0.6326,0.5308,0.6238,121464000,{"time":1710,"open":1711,"high":1712,"low":1713,"close":1714,"volume":1715},"2012-02-06",0.6179,0.6405,0.5854,0.5938,112206000,{"time":1717,"open":1718,"high":1719,"low":1720,"close":1721,"volume":1722},"2012-02-13",0.612,0.6788,0.5772,0.647,122166000,{"time":1724,"open":1725,"high":1726,"low":1727,"close":1728,"volume":1729},"2012-02-20",0.6518,0.6521,0.5884,0.6107,54732000,{"time":1731,"open":1732,"high":1733,"low":1734,"close":1735,"volume":1736},"2012-02-27",0.5988,0.6503,0.5868,0.5944,86754000,{"time":1738,"open":1169,"high":1739,"low":1197,"close":1740,"volume":1741},"2012-03-05",0.603,0.6015,140088000,{"time":1743,"open":1744,"high":1745,"low":1746,"close":1747,"volume":1748},"2012-03-12",0.6021,0.6603,0.5783,0.6537,129720000,{"time":1750,"open":1751,"high":1752,"low":1753,"close":1754,"volume":1755},"2012-03-19",0.6506,0.6775,0.6314,0.6564,74712000,{"time":1757,"open":1758,"high":1759,"low":1760,"close":1761,"volume":1762},"2012-03-26",0.6732,0.6984,0.6332,0.6676,82596000,{"time":1764,"open":1765,"high":1766,"low":1058,"close":1767,"volume":1768},"2012-04-02",0.6628,0.6737,0.5985,97884000,{"time":1770,"open":1771,"high":1772,"low":1773,"close":1774,"volume":1775},"2012-04-09",0.5712,0.6074,0.5382,0.568,99156000,{"time":1777,"open":1120,"high":1778,"low":1779,"close":1780,"volume":1781},"2012-04-16",0.6029,0.5207,0.5225,130254000,{"time":1783,"open":1196,"high":1784,"low":1785,"close":1786,"volume":1787},"2012-04-23",0.5651,0.4856,0.5598,134952000,{"time":1789,"open":1790,"high":1791,"low":1792,"close":1793,"volume":1794},"2012-04-30",0.5584,0.5709,0.4891,0.4906,108210000,{"time":1796,"open":1797,"high":1798,"low":1799,"close":1800,"volume":1801},"2012-05-07",0.4833,0.4982,0.4444,0.4789,133032000,{"time":1803,"open":1804,"high":1805,"low":1806,"close":1807,"volume":1808},"2012-05-14",0.4645,0.4761,0.3738,0.3763,146166000,{"time":1810,"open":1811,"high":1812,"low":1813,"close":1814,"volume":1815},"2012-05-21",0.3779,0.4065,0.3731,0.3998,150258000,{"time":1817,"open":1818,"high":1819,"low":1820,"close":1226,"volume":1821},"2012-05-28",0.4119,0.4289,0.3412,107028000,{"time":453,"open":1823,"high":1824,"low":1825,"close":1826,"volume":1827},0.3429,0.4148,0.3279,0.3967,160974000,{"time":1829,"open":1830,"high":1824,"low":1831,"close":1832,"volume":1833},"2012-06-11",0.413,0.3707,0.4021,124962000,{"time":1835,"open":1836,"high":1837,"low":1838,"close":1839,"volume":1840},"2012-06-18",0.3946,0.4533,0.3913,0.4086,164466000,{"time":1842,"open":1843,"high":1844,"low":1561,"close":1845,"volume":1846},"2012-06-25",0.3983,0.4284,0.4277,169152000,{"time":1848,"open":1849,"high":1850,"low":1851,"close":1595,"volume":1852},"2012-07-02",0.436,0.4454,0.3905,83418000,{"time":1854,"open":1607,"high":1855,"low":1856,"close":1592,"volume":1857},"2012-07-09",0.403,0.3241,187704000,{"time":1859,"open":1860,"high":1861,"low":1862,"close":1863,"volume":1864},"2012-07-16",0.3373,0.3902,0.3097,0.3629,244800000,{"time":1866,"open":1867,"high":1868,"low":1869,"close":1870,"volume":1871},"2012-07-23",0.3397,0.4239,0.327,0.4204,196974000,{"time":1873,"open":1874,"high":1875,"low":1876,"close":1877,"volume":1878},"2012-07-30",0.4209,0.4474,0.401,0.4398,152934000,{"time":1880,"open":1881,"high":1882,"low":1883,"close":1884,"volume":1885},"2012-08-06",0.4482,0.4978,0.4442,0.4961,90684000,{"time":1887,"open":1884,"high":1888,"low":1889,"close":1884,"volume":1890},"2012-08-13",0.5066,0.4621,82614000,{"time":1892,"open":1893,"high":1894,"low":1895,"close":1896,"volume":1897},"2012-08-20",0.4924,0.5034,0.455,0.472,115122000,{"time":1899,"open":1900,"high":1901,"low":1902,"close":1903,"volume":1904},"2012-08-27",0.4768,0.4773,0.4416,0.4617,59550000,{"time":1906,"open":1907,"high":1686,"low":1547,"close":1800,"volume":1908},"2012-09-03",0.4604,95592000,{"time":1910,"open":1911,"high":1189,"low":1161,"close":1912,"volume":1913},"2012-09-10",0.4714,0.4958,105732000,{"time":1915,"open":1128,"high":1128,"low":1916,"close":1917,"volume":1918},"2012-09-17",0.4459,0.4547,63168000,{"time":1920,"open":1627,"high":1921,"low":1572,"close":1922,"volume":1923},"2012-09-24",0.4453,0.4089,120846000,{"time":1925,"open":1926,"high":1927,"low":1928,"close":1929,"volume":1930},"2012-10-01",0.4159,0.4335,0.4007,0.4136,74928000,{"time":1932,"open":1812,"high":1933,"low":1934,"close":1935,"volume":1936},"2012-10-08",0.4075,0.361,0.3613,118740000,{"time":1938,"open":1939,"high":1940,"low":1941,"close":1942,"volume":1943},"2012-10-15",0.3664,0.406,0.3546,0.3552,142422000,{"time":1945,"open":1946,"high":1947,"low":1867,"close":1946,"volume":1948},"2012-10-22",0.3602,0.3694,159336000,{"time":1950,"open":1951,"high":1952,"low":1953,"close":1954,"volume":1955},"2012-10-29",0.364,0.4005,0.3564,0.3743,107400000,{"time":1957,"open":1806,"high":1830,"low":1958,"close":1959,"volume":1960},"2012-11-05",0.362,0.3666,176994000,{"time":1962,"open":1963,"high":1964,"low":1965,"close":1825,"volume":1966},"2012-11-12",0.3752,0.376,0.3105,175080000,{"time":1968,"open":1969,"high":1970,"low":1971,"close":1972,"volume":1973},"2012-11-19",0.3421,0.3688,0.3331,0.3637,125778000,{"time":1975,"open":1976,"high":1977,"low":1978,"close":1979,"volume":1980},"2012-11-26",0.3631,0.3881,0.35,0.3798,131238000,{"time":1982,"open":1983,"high":1843,"low":1984,"close":1985,"volume":1986},"2012-12-03",0.3869,0.369,0.3948,78732000,{"time":1988,"open":1989,"high":1990,"low":1989,"close":1876,"volume":1991},"2012-12-10",0.3931,0.4347,122532000,{"time":1993,"open":1994,"high":1995,"low":1838,"close":1929,"volume":1996},"2012-12-17",0.4028,0.4394,110490000,{"time":1998,"open":1870,"high":1999,"low":2000,"close":2001,"volume":2002},"2012-12-24",0.4291,0.3807,0.3875,56916000,{"time":2004,"open":2005,"high":1889,"low":2006,"close":2007,"volume":2008},"2012-12-31",0.3911,0.3845,0.45,127488000,{"time":2010,"open":2011,"high":2012,"low":1681,"close":2013,"volume":2014},"2013-01-07",0.4471,0.4702,0.4694,93486000,{"time":2016,"open":2017,"high":2018,"low":2019,"close":2020,"volume":2021},"2013-01-14",0.4557,0.5043,0.452,0.4953,99996000,{"time":2023,"open":2024,"high":2025,"low":2026,"close":2027,"volume":2028},"2013-01-21",0.4952,0.5193,0.4818,0.5119,67518000,{"time":2030,"open":2031,"high":2032,"low":2033,"close":2034,"volume":2035},"2013-01-28",0.5172,0.5328,0.4997,0.5307,77376000,{"time":2037,"open":2038,"high":2039,"low":2040,"close":2041,"volume":2042},"2013-02-04",0.5187,0.5492,0.5064,0.548,72942000,{"time":2044,"open":2045,"high":2046,"low":2047,"close":2048,"volume":2049},"2013-02-11",0.5489,0.5795,0.5408,0.5631,53100000,{"time":2051,"open":2052,"high":2053,"low":2054,"close":2055,"volume":2056},"2013-02-18",0.5652,0.5869,0.504,0.5467,97728000,{"time":2058,"open":2059,"high":2060,"low":2061,"close":2062,"volume":2063},"2013-02-25",0.5596,0.5665,0.514,0.5461,97038000,{"time":2065,"open":2045,"high":2066,"low":2067,"close":1493,"volume":2068},"2013-03-04",0.5991,0.531,102684000,{"time":2070,"open":2071,"high":2072,"low":2073,"close":2074,"volume":2075},"2013-03-11",0.5831,0.62,0.5725,0.5816,65292000,{"time":2077,"open":2078,"high":2079,"low":2080,"close":2081,"volume":2082},"2013-03-18",0.5575,0.5763,0.5373,0.5633,96834000,{"time":2084,"open":1697,"high":2085,"low":2086,"close":1498,"volume":2087},"2013-03-25",0.5915,0.5514,44388000,{"time":2089,"open":2090,"high":1713,"low":1793,"close":2091,"volume":2092},"2013-04-01",0.5801,0.519,108474000,{"time":2094,"open":2095,"high":2096,"low":2097,"close":2098,"volume":2099},"2013-04-08",0.5134,0.5933,0.5069,0.5739,88194000,{"time":2101,"open":1051,"high":2102,"low":2103,"close":2104,"volume":2105},"2013-04-15",0.5692,0.4847,0.5073,106686000,{"time":2107,"open":2108,"high":2109,"low":2110,"close":1058,"volume":2111},"2013-04-22",0.5111,0.6042,0.4911,97434000,{"time":2113,"open":2079,"high":1726,"low":2079,"close":2114,"volume":2115},"2013-04-29",0.64,63528000,{"time":2117,"open":2118,"high":2119,"low":2120,"close":2121,"volume":2122},"2013-05-06",0.6525,0.7074,0.6414,0.7072,65388000,{"time":2124,"open":2125,"high":2126,"low":2127,"close":2128,"volume":2129},"2013-05-13",0.709,0.7287,0.6829,0.7277,52056000,{"time":2131,"open":2132,"high":2133,"low":2134,"close":2135,"volume":2136},"2013-05-20",0.7318,0.7451,0.6499,0.6881,76776000,{"time":2138,"open":2139,"high":2140,"low":2141,"close":2142,"volume":2143},"2013-05-27",0.7245,0.7562,0.6869,0.7262,37572000,{"time":2145,"open":2146,"high":2147,"low":2148,"close":2149,"volume":2150},"2013-06-03",0.7233,0.7606,0.6793,0.7313,76002000,{"time":2152,"open":2153,"high":2154,"low":2155,"close":2156,"volume":2157},"2013-06-10",0.743,0.7471,0.6629,0.7027,67806000,{"time":2159,"open":2160,"high":2161,"low":1530,"close":2148,"volume":2162},"2013-06-17",0.7215,0.7789,82434000,{"time":2164,"open":2165,"high":2166,"low":2167,"close":2168,"volume":2169},"2013-06-24",0.6529,0.721,0.6218,0.7116,70710000,{"time":2171,"open":2172,"high":2173,"low":2174,"close":2175,"volume":2176},"2013-07-01",0.7169,0.7504,0.687,0.7474,39246000,{"time":2178,"open":1311,"high":2179,"low":2180,"close":2181,"volume":2182},"2013-07-08",0.8143,0.6957,0.8109,76440000,{"time":2184,"open":2185,"high":2186,"low":1325,"close":2187,"volume":2188},"2013-07-15",0.8175,0.8293,0.7944,58914000,{"time":2190,"open":2191,"high":2192,"low":2193,"close":2194,"volume":2195},"2013-07-22",0.8,0.8131,0.7181,0.7301,60462000,{"time":2197,"open":2198,"high":2199,"low":2200,"close":2201,"volume":2202},"2013-07-29",0.7292,0.795,0.7121,0.7785,39084000,{"time":2204,"open":2205,"high":2206,"low":2207,"close":2208,"volume":2209},"2013-08-05",0.7695,0.7783,0.7213,0.7268,22938000,{"time":2211,"open":2212,"high":2213,"low":2214,"close":2215,"volume":2216},"2013-08-12",0.716,0.7624,0.6717,0.6825,42798000,{"time":2218,"open":1758,"high":2219,"low":2220,"close":2221,"volume":2222},"2013-08-19",0.6993,0.6597,0.6901,39264000,{"time":2224,"open":2225,"high":2226,"low":1753,"close":2227,"volume":2228},"2013-08-26",0.6872,0.699,0.6616,40302000,{"time":2230,"open":2231,"high":2232,"low":2233,"close":2234,"volume":2235},"2013-09-02",0.692,0.7557,0.6681,0.7378,40344000,{"time":2237,"open":2238,"high":2239,"low":2240,"close":2241,"volume":2242},"2013-09-09",0.7409,0.8114,0.7392,0.7996,26736000,{"time":2244,"open":2245,"high":2246,"low":2247,"close":2248,"volume":2249},"2013-09-16",0.8282,0.8607,0.8065,0.8244,28404000,{"time":2251,"open":2252,"high":2253,"low":1427,"close":2254,"volume":2255},"2013-09-23",0.8273,0.8464,0.812,33264000,{"time":2257,"open":2258,"high":2259,"low":2260,"close":2261,"volume":2262},"2013-09-30",0.7896,0.8516,0.7767,0.8449,26190000,{"time":2264,"open":2265,"high":2266,"low":2267,"close":2268,"volume":2269},"2013-10-07",0.8252,0.8493,0.7569,0.8435,35286000,{"time":2271,"open":2272,"high":1444,"low":1346,"close":1431,"volume":2273},"2013-10-14",0.8203,27534000,{"time":2275,"open":1386,"high":2276,"low":2277,"close":2278,"volume":2279},"2013-10-21",0.9019,0.7905,0.8313,37008000,{"time":2281,"open":2282,"high":2283,"low":2284,"close":2285,"volume":2286},"2013-10-28",0.8311,0.9033,0.8256,0.8778,25260000,{"time":2288,"open":2289,"high":2289,"low":1346,"close":2290,"volume":2291},"2013-11-04",0.8889,0.8549,20934000,{"time":2293,"open":1351,"high":2294,"low":2295,"close":2296,"volume":2297},"2013-11-11",0.9009,0.839,0.8974,16014000,{"time":2299,"open":2294,"high":2300,"low":2301,"close":2302,"volume":2303},"2013-11-18",0.9015,0.8237,0.8758,25710000,{"time":2305,"open":2306,"high":2307,"low":2308,"close":2309,"volume":2310},"2013-11-25",0.8806,0.9185,0.8566,0.9068,17226000,{"time":2312,"open":2313,"high":2314,"low":2315,"close":2316,"volume":2317},"2013-12-02",0.9148,0.9465,0.8812,0.9368,21486000,{"time":2319,"open":2320,"high":2321,"low":2322,"close":2323,"volume":2324},"2013-12-09",0.9521,0.9546,0.8751,0.8809,17352000,{"time":2326,"open":2327,"high":2328,"low":2327,"close":2329,"volume":2330},"2013-12-16",0.9,0.9784,0.9705,26052000,{"time":2332,"open":2333,"high":2334,"low":2335,"close":2336,"volume":2337},"2013-12-23",0.9882,1.0251,0.9803,1.013,13422000,{"time":2339,"open":2340,"high":2341,"low":2342,"close":2343,"volume":2344},"2013-12-30",1.0081,1.0477,0.9814,0.9961,18960000,{"time":2346,"open":2347,"high":2348,"low":2349,"close":2350,"volume":2351},"2014-01-06",1.0014,1.0547,0.9729,1.0345,15918000,{"time":2353,"open":2354,"high":2355,"low":2356,"close":2357,"volume":2358},"2014-01-13",1.0292,1.1023,0.9896,1.0565,29904000,{"time":2360,"open":1370,"high":2361,"low":2362,"close":2363,"volume":2364},"2014-01-20",1.1147,0.9992,1.0007,24216000,{"time":2366,"open":2367,"high":2368,"low":2369,"close":2370,"volume":2371},"2014-01-27",1.0131,1.0263,0.9621,1.0019,27720000,{"time":2373,"open":2374,"high":2375,"low":2376,"close":2377,"volume":2378},"2014-02-03",0.9996,1.0395,0.9121,1.0366,33288000,{"time":2380,"open":2381,"high":2382,"low":2383,"close":2384,"volume":2385},"2014-02-10",1.0304,1.1875,1.0299,1.1831,33276000,{"time":2387,"open":2388,"high":2389,"low":2390,"close":2391,"volume":2392},"2014-02-17",1.199,1.23,1.1678,1.1995,20250000,{"time":2394,"open":2395,"high":2396,"low":2397,"close":2398,"volume":2399},"2014-02-24",1.2171,1.2447,1.1755,1.2133,23946000,{"time":2401,"open":2402,"high":2403,"low":2404,"close":2405,"volume":2406},"2014-03-03",1.177,1.3075,1.1579,1.2859,25830000,{"time":2408,"open":2409,"high":2410,"low":2411,"close":2412,"volume":2413},"2014-03-10",1.2755,1.3087,1.2028,1.2053,16050000,{"time":2415,"open":2416,"high":2417,"low":2418,"close":2419,"volume":2420},"2014-03-17",1.2306,1.3897,1.2279,1.3358,32826000,{"time":2422,"open":2423,"high":2424,"low":2425,"close":2426,"volume":2427},"2014-03-24",1.3556,1.3953,1.2643,1.301,34764000,{"time":2429,"open":2430,"high":2431,"low":2432,"close":2433,"volume":2434},"2014-03-31",1.3314,1.4667,1.3016,1.3069,47682000,{"time":2436,"open":2437,"high":2438,"low":2439,"close":2440,"volume":2441},"2014-04-07",1.2846,1.3668,1.1669,1.1764,43032000,{"time":2443,"open":2444,"high":2445,"low":2446,"close":2447,"volume":2448},"2014-04-14",1.2037,1.3082,1.1648,1.2923,28746000,{"time":2450,"open":2451,"high":2452,"low":2453,"close":2454,"volume":2455},"2014-04-21",1.2973,1.3944,1.2379,1.2464,34560000,{"time":2457,"open":2458,"high":2459,"low":2397,"close":2460,"volume":2461},"2014-04-28",1.255,1.3061,1.2661,24840000,{"time":2463,"open":2464,"high":2465,"low":2466,"close":2467,"volume":2468},"2014-05-05",1.2524,1.3383,1.2274,1.2747,18774000,{"time":2470,"open":2471,"high":2472,"low":2473,"close":2474,"volume":2475},"2014-05-12",1.2825,1.3553,1.2062,1.2721,30084000,{"time":2477,"open":2478,"high":2479,"low":2478,"close":2480,"volume":2481},"2014-05-19",1.2674,1.3706,1.3681,24870000,{"time":2483,"open":2484,"high":2485,"low":2486,"close":2487,"volume":2488},"2014-05-26",1.4065,1.4505,1.385,1.4397,16650000,{"time":2490,"open":2491,"high":2492,"low":2493,"close":2494,"volume":2495},"2014-06-02",1.4648,1.5793,1.4264,1.5689,27126000,{"time":2497,"open":2498,"high":2499,"low":2500,"close":2501,"volume":2502},"2014-06-09",1.577,1.6645,1.5598,1.6478,28986000,{"time":2504,"open":2505,"high":2506,"low":2507,"close":2508,"volume":2509},"2014-06-16",1.6527,1.7229,1.6401,1.7153,35106000,{"time":2511,"open":2512,"high":2513,"low":2514,"close":2515,"volume":2516},"2014-06-23",1.7223,1.7327,1.6166,1.663,30246000,{"time":2518,"open":2499,"high":2519,"low":2499,"close":2520,"volume":2521},"2014-06-30",1.8424,1.8354,24246000,{"time":2523,"open":2520,"high":2524,"low":2525,"close":2526,"volume":2527},"2014-07-07",1.8406,1.7035,1.7782,35844000,{"time":2529,"open":2530,"high":2531,"low":2532,"close":2533,"volume":2534},"2014-07-14",1.8113,1.8526,1.6973,1.7738,37674000,{"time":2536,"open":2537,"high":2538,"low":2539,"close":2540,"volume":2541},"2014-07-21",1.7737,1.8337,1.5391,1.5542,40410000,{"time":2543,"open":2544,"high":2545,"low":2546,"close":2547,"volume":2548},"2014-07-28",1.5591,1.6,1.4651,1.5021,38868000,{"time":2550,"open":2551,"high":2552,"low":2553,"close":2554,"volume":2555},"2014-08-04",1.5146,1.5348,1.418,1.4783,33096000,{"time":2557,"open":2558,"high":2559,"low":2560,"close":2561,"volume":2562},"2014-08-11",1.4998,1.6358,1.4779,1.6164,31284000,{"time":2564,"open":2565,"high":2566,"low":2567,"close":2568,"volume":2569},"2014-08-18",1.6366,1.7606,1.6037,1.7405,26202000,{"time":2571,"open":2572,"high":2573,"low":2574,"close":2575,"volume":2576},"2014-08-25",1.7749,1.8033,1.6965,1.7869,22332000,{"time":2578,"open":2579,"high":2580,"low":2581,"close":2580,"volume":2582},"2014-09-01",1.7986,1.8369,1.7397,23346000,{"time":2584,"open":2580,"high":2585,"low":2586,"close":2587,"volume":2588},"2014-09-08",1.8789,1.7289,1.7411,27396000,{"time":2590,"open":2591,"high":2592,"low":2593,"close":2594,"volume":2595},"2014-09-15",1.7487,1.9047,1.6671,1.8166,35424000,{"time":2597,"open":2598,"high":2599,"low":2600,"close":2566,"volume":2601},"2014-09-22",1.8002,1.8078,1.6845,32544000,{"time":2603,"open":2604,"high":2605,"low":2606,"close":2607,"volume":2608},"2014-09-29",1.706,1.7849,1.4849,1.5955,50694000,{"time":2610,"open":2611,"high":2612,"low":2613,"close":2614,"volume":2615},"2014-10-06",1.6147,1.6157,1.1044,1.1423,95286000,{"time":2617,"open":2618,"high":2471,"low":2619,"close":2620,"volume":2621},"2014-10-13",1.1467,1.0416,1.2224,165726000,{"time":2623,"open":2624,"high":2625,"low":2626,"close":2546,"volume":2627},"2014-10-20",1.2157,1.4713,1.1986,104844000,{"time":2629,"open":2630,"high":2631,"low":2632,"close":2633,"volume":2634},"2014-10-27",1.4409,1.696,1.4221,1.6759,115650000,{"time":2636,"open":2637,"high":2638,"low":2639,"close":2640,"volume":2641},"2014-11-03",1.7045,1.7464,1.6072,1.6483,61128000,{"time":2643,"open":2644,"high":2645,"low":2646,"close":2647,"volume":2648},"2014-11-10",1.6633,1.7208,1.6332,1.7118,29718000,{"time":2650,"open":2651,"high":2652,"low":2653,"close":2654,"volume":2655},"2014-11-17",1.691,1.8745,1.6464,1.8559,50586000,{"time":2657,"open":2658,"high":2659,"low":2660,"close":2661,"volume":2662},"2014-11-24",1.8691,2.0722,1.8579,2.0474,31458000,{"time":2664,"open":2665,"high":2666,"low":2667,"close":2666,"volume":2668},"2014-12-01",2.0314,2.214,1.9358,50520000,{"time":2670,"open":2671,"high":2672,"low":2673,"close":2674,"volume":2675},"2014-12-08",2.2102,2.2246,1.9173,1.9228,59190000,{"time":2677,"open":2678,"high":2679,"low":2680,"close":2681,"volume":2682},"2014-12-15",1.9572,2.0898,1.7957,2.0465,85950000,{"time":2684,"open":2685,"high":2686,"low":2687,"close":2688,"volume":2689},"2014-12-22",2.0753,2.1883,2.067,2.1411,33474000,{"time":2691,"open":2692,"high":2693,"low":2694,"close":2695,"volume":2696},"2014-12-29",2.1291,2.1361,1.9859,2.0449,35646000,{"time":2698,"open":2699,"high":2700,"low":2701,"close":2702,"volume":2703},"2015-01-05",1.9888,2.0583,1.781,2.024,59562000,{"time":2705,"open":2706,"high":2707,"low":2708,"close":2709,"volume":2710},"2015-01-12",1.9962,2.0143,1.732,1.8323,48384000,{"time":2712,"open":2713,"high":2714,"low":2715,"close":2716,"volume":2717},"2015-01-19",1.8473,2.002,1.8174,1.9715,41010000,{"time":2719,"open":2720,"high":2721,"low":2722,"close":2723,"volume":2724},"2015-01-26",1.9694,2.0003,1.7366,1.7408,60984000,{"time":2726,"open":2727,"high":2728,"low":2729,"close":2730,"volume":2731},"2015-02-02",1.7581,1.9824,1.6435,1.8958,51852000,{"time":2733,"open":2734,"high":2735,"low":2736,"close":2737,"volume":2738},"2015-02-09",1.8635,2.2013,1.82,2.1839,43806000,{"time":2740,"open":2741,"high":2742,"low":2743,"close":2744,"volume":2745},"2015-02-16",2.1846,2.2459,2.1597,2.2433,22830000,{"time":2747,"open":2748,"high":2749,"low":2750,"close":2751,"volume":2752},"2015-02-23",2.2415,2.3167,2.1555,2.2785,29478000,{"time":2754,"open":2755,"high":2756,"low":2757,"close":2758,"volume":2759},"2015-03-02",2.3284,2.469,2.2321,2.2535,41304000,{"time":2761,"open":2762,"high":2763,"low":2764,"close":2765,"volume":2766},"2015-03-09",2.2477,2.2878,2.0885,2.2048,31782000,{"time":2768,"open":2769,"high":2770,"low":2771,"close":2772,"volume":2773},"2015-03-16",2.2206,2.4396,2.1644,2.4209,31944000,{"time":2775,"open":2776,"high":2777,"low":2778,"close":2779,"volume":2780},"2015-03-23",2.4208,2.428,1.7677,2.053,74370000,{"time":2782,"open":2783,"high":2784,"low":2785,"close":2786,"volume":2787},"2015-03-30",2.093,2.1497,1.9717,2.0041,46758000,{"time":2789,"open":2790,"high":2791,"low":2792,"close":2791,"volume":2793},"2015-04-06",1.9441,2.1793,1.919,29856000,{"time":2795,"open":2791,"high":2666,"low":2796,"close":2797,"volume":2798},"2015-04-13",2.0278,2.0598,37548000,{"time":2800,"open":2801,"high":2802,"low":2803,"close":2804,"volume":2805},"2015-04-20",2.0926,2.2495,1.9969,2.0355,49776000,{"time":2807,"open":2808,"high":2809,"low":2810,"close":2811,"volume":2812},"2015-04-27",2.0407,2.1482,1.9347,2.1327,43812000,{"time":2814,"open":2815,"high":2816,"low":2817,"close":2818,"volume":2819},"2015-05-04",2.1414,2.1661,1.9335,2.1026,45714000,{"time":2821,"open":2822,"high":2823,"low":2824,"close":2825,"volume":2826},"2015-05-11",2.0974,2.1992,2.0188,2.174,33468000,{"time":2828,"open":2829,"high":2830,"low":2829,"close":2831,"volume":2832},"2015-05-18",2.1655,2.2962,2.2732,20971500,{"time":2834,"open":2835,"high":2836,"low":2686,"close":2837,"volume":2838},"2015-05-25",2.2507,2.5486,2.5122,29812500,{"time":2840,"open":2841,"high":2842,"low":2843,"close":2844,"volume":2845},"2015-06-01",2.5547,2.5759,2.2574,2.3272,30805500,{"time":2847,"open":2844,"high":2848,"low":2849,"close":2850,"volume":2851},"2015-06-08",2.3302,2.1233,2.2065,38119500,{"time":2853,"open":2854,"high":2855,"low":2856,"close":2857,"volume":2858},"2015-06-15",2.1628,2.3417,2.1021,2.2914,23448000,{"time":2860,"open":2861,"high":2862,"low":2863,"close":2864,"volume":2865},"2015-06-22",2.3326,2.3606,2.0275,2.0596,28383000,{"time":2867,"open":2785,"high":2868,"low":2869,"close":2870,"volume":2871},"2015-06-29",2.0178,1.8783,1.9438,37279500,{"time":2873,"open":2874,"high":2870,"low":2875,"close":2876,"volume":2877},"2015-07-06",1.9049,1.6253,1.7175,46179000,{"time":2879,"open":2880,"high":2881,"low":2512,"close":2882,"volume":2883},"2015-07-13",1.7684,1.8303,1.7788,36528000,{"time":2885,"open":2886,"high":2887,"low":2544,"close":2888,"volume":2889},"2015-07-20",1.7976,1.8109,1.587,41740500,{"time":2891,"open":2892,"high":2893,"low":2894,"close":2895,"volume":2896},"2015-07-27",1.5634,1.6896,1.4985,1.6143,41610000,{"time":2898,"open":2899,"high":2900,"low":2901,"close":2902,"volume":2903},"2015-08-03",1.6034,1.6362,1.4809,1.544,31998000,{"time":2905,"open":2906,"high":2907,"low":2908,"close":2894,"volume":2909},"2015-08-10",1.5773,1.6659,1.4548,37788000,{"time":472,"open":2911,"high":2912,"low":2913,"close":2914,"volume":2915},1.476,1.5434,1.1472,1.1624,47103000,{"time":58,"open":2917,"high":2918,"low":2919,"close":2920,"volume":2921},0.9294,1.3565,0.9136,1.3517,99439500,{"time":497,"open":2923,"high":2924,"low":2925,"close":2926,"volume":2927},1.3165,1.3777,1.1751,1.2419,44211000,{"time":2929,"open":2930,"high":2931,"low":2932,"close":2933,"volume":2934},"2015-09-07",1.3286,1.4748,1.2898,1.3486,43992000,{"time":2936,"open":2438,"high":2937,"low":2938,"close":2939,"volume":2940},"2015-09-14",1.4536,1.2965,1.3128,35713500,{"time":2942,"open":2943,"high":2944,"low":2945,"close":2946,"volume":2947},"2015-09-21",1.3347,1.3511,1.0884,1.2,49980000,{"time":2949,"open":2950,"high":2951,"low":2952,"close":2951,"volume":2953},"2015-09-28",1.1745,1.2861,1.0823,61723500,{"time":2955,"open":2956,"high":2957,"low":2958,"close":2959,"volume":2960},"2015-10-05",1.3213,1.4669,1.2983,1.4214,54445500,{"time":2962,"open":2959,"high":2963,"low":2964,"close":2965,"volume":2966},"2015-10-12",1.6004,1.3693,1.5761,33238500,{"time":2968,"open":2969,"high":2970,"low":2971,"close":2972,"volume":2973},"2015-10-19",1.5537,1.8188,1.5403,1.8048,37266000,{"time":2975,"open":2976,"high":2977,"low":2978,"close":2979,"volume":2980},"2015-10-26",1.7806,1.783,1.5804,1.635,33417000,{"time":2982,"open":2983,"high":2984,"low":2963,"close":2985,"volume":2986},"2015-11-02",1.6507,1.7381,1.7333,27043500,{"time":2988,"open":2989,"high":2989,"low":2990,"close":2991,"volume":2992},"2015-11-09",1.7205,1.4754,1.4942,32290500,{"time":2994,"open":2995,"high":2996,"low":2997,"close":2998,"volume":2999},"2015-11-16",1.4918,1.6811,1.4906,1.6556,26226000,{"time":3001,"open":3002,"high":3003,"low":3004,"close":3005,"volume":3006},"2015-11-23",1.6586,1.6962,1.5415,1.692,14134500,{"time":3008,"open":3009,"high":3010,"low":3011,"close":3012,"volume":3013},"2015-11-30",1.6981,1.8655,1.6884,1.8497,35233500,{"time":3015,"open":3016,"high":3016,"low":3017,"close":3018,"volume":3019},"2015-12-07",1.8394,1.604,1.6119,29763000,{"time":3021,"open":3022,"high":3023,"low":3024,"close":3025,"volume":3026},"2015-12-14",1.6095,1.7387,1.5324,1.5604,30096000,{"time":3028,"open":3029,"high":3030,"low":3031,"close":3032,"volume":3033},"2015-12-21",1.5998,1.7235,1.5877,1.7066,11104500,{"time":3035,"open":3036,"high":3037,"low":3038,"close":3038,"volume":3039},"2015-12-28",1.6865,1.7672,1.6241,15049500,{"time":3041,"open":3042,"high":3043,"low":3044,"close":3045,"volume":3046},"2016-01-04",1.5312,1.5883,1.1891,1.1927,40869000,{"time":3048,"open":2398,"high":3049,"low":3050,"close":3051,"volume":3052},"2016-01-11",1.2752,0.9834,1.0319,44757000,{"time":3054,"open":3055,"high":3056,"low":3057,"close":3058,"volume":3059},"2016-01-18",1.0859,1.1866,0.9682,1.1636,46003500,{"time":3061,"open":3062,"high":3063,"low":3064,"close":3065,"volume":3066},"2016-01-25",1.1509,1.2467,1.072,1.2443,43113000,{"time":3068,"open":3069,"high":3070,"low":3071,"close":3072,"volume":3073},"2016-02-01",1.2182,1.2819,1.0659,1.0817,57144000,{"time":3075,"open":3076,"high":3077,"low":3078,"close":3079,"volume":3080},"2016-02-08",1.0277,1.0356,0.8997,0.9974,62853000,{"time":3082,"open":3083,"high":3084,"low":3076,"close":3085,"volume":3086},"2016-02-15",1.0417,1.2109,1.1788,57931500,{"time":3088,"open":3089,"high":3090,"low":3091,"close":3092,"volume":3093},"2016-02-22",1.2212,1.3068,1.1132,1.2904,49131000,{"time":3095,"open":3096,"high":3097,"low":3098,"close":3099,"volume":3100},"2016-02-29",1.3104,1.4973,1.2837,1.4621,62848500,{"time":3102,"open":3103,"high":3104,"low":3105,"close":3106,"volume":3107},"2016-03-07",1.4281,1.5161,1.3723,1.5155,57898500,{"time":3109,"open":3110,"high":3111,"low":3112,"close":3113,"volume":3114},"2016-03-14",1.5051,1.6295,1.4524,1.6265,53259000,{"time":3116,"open":3117,"high":3118,"low":3119,"close":3120,"volume":3121},"2016-03-21",1.6077,1.6459,1.5094,1.561,30807000,{"time":3123,"open":3124,"high":3125,"low":3104,"close":3126,"volume":3127},"2016-03-28",1.5864,1.6956,1.6708,40044000,{"time":3129,"open":3126,"high":3130,"low":3131,"close":3132,"volume":3133},"2016-04-04",1.6726,1.5513,1.5907,29550000,{"time":3135,"open":3136,"high":3137,"low":3138,"close":3139,"volume":3140},"2016-04-11",1.6162,1.6938,1.5215,1.6059,31636500,{"time":3142,"open":2906,"high":3143,"low":3144,"close":3145,"volume":3146},"2016-04-18",1.6234,1.5294,1.5731,28654500,{"time":3148,"open":3149,"high":3150,"low":3151,"close":3152,"volume":3153},"2016-04-25",1.5555,1.6641,1.3705,1.4075,35053500,{"time":3155,"open":3156,"high":3157,"low":3158,"close":3159,"volume":3160},"2016-05-02",1.4129,1.4427,1.3001,1.3547,22557000,{"time":3162,"open":3163,"high":3164,"low":3165,"close":2930,"volume":3166},"2016-05-09",1.3602,1.4263,1.2801,30348000,{"time":3168,"open":3169,"high":3170,"low":3171,"close":3172,"volume":3173},"2016-05-16",1.3371,1.5355,1.3359,1.5318,38196000,{"time":3175,"open":3176,"high":3177,"low":3178,"close":3179,"volume":3180},"2016-05-23",1.5755,1.7654,1.5567,1.7569,35040000,{"time":3182,"open":3183,"high":3184,"low":3185,"close":3186,"volume":3187},"2016-05-30",1.7715,1.8692,1.7508,1.8321,18144000,{"time":3189,"open":3190,"high":3191,"low":3192,"close":3193,"volume":2406},"2016-06-06",1.8431,1.8831,1.7612,1.78,{"time":3195,"open":3196,"high":3197,"low":3198,"close":2604,"volume":3199},"2016-06-13",1.7478,1.8145,1.6605,25977000,{"time":3201,"open":3202,"high":3203,"low":3204,"close":3205,"volume":3206},"2016-06-20",1.7885,1.9134,1.5749,1.5895,29181000,{"time":3208,"open":3209,"high":3210,"low":3211,"close":2900,"volume":3212},"2016-06-27",1.5331,1.6908,1.3711,45837000,{"time":3214,"open":3215,"high":3216,"low":2931,"close":3217,"volume":3218},"2016-07-04",1.6022,1.7551,1.7533,26580000,{"time":3220,"open":3221,"high":3222,"low":3223,"close":3224,"volume":3225},"2016-07-11",1.7909,1.9474,1.7879,1.9268,31756500,{"time":3227,"open":3228,"high":3229,"low":3230,"close":3231,"volume":3232},"2016-07-18",1.985,2.1027,1.9735,2.0742,25824000,{"time":3234,"open":3235,"high":3236,"low":3235,"close":3237,"volume":3238},"2016-07-25",2.0797,2.4212,2.278,39019500,{"time":3240,"open":3241,"high":3242,"low":3243,"close":3244,"volume":3245},"2016-08-01",2.3084,2.3442,2.1422,2.3387,25552500,{"time":3247,"open":2862,"high":3248,"low":3249,"close":3250,"volume":3251},"2016-08-08",2.4139,2.3078,2.3976,18538500,{"time":3253,"open":3254,"high":3255,"low":3256,"close":3257,"volume":3258},"2016-08-15",2.42,2.5783,2.4024,2.5614,18919500,{"time":3260,"open":3261,"high":3262,"low":3263,"close":3264,"volume":3265},"2016-08-22",2.5535,2.6602,2.5128,2.605,19434000,{"time":3267,"open":3268,"high":3269,"low":3270,"close":3271,"volume":3272},"2016-08-29",2.6202,2.71,2.5686,2.6645,23695500,{"time":3274,"open":3275,"high":3275,"low":3276,"close":3277,"volume":3278},"2016-09-05",2.7088,2.2762,2.289,19438500,{"time":3280,"open":3281,"high":3282,"low":3283,"close":3284,"volume":3285},"2016-09-12",2.2392,2.6621,2.2143,2.5917,34341000,{"time":3287,"open":3288,"high":3289,"low":3290,"close":3291,"volume":3292},"2016-09-19",2.6511,2.7531,2.5468,2.6172,20136000,{"time":3294,"open":3295,"high":3296,"low":3297,"close":3298,"volume":3299},"2016-09-26",2.5723,2.9721,2.508,2.9187,32481000,{"time":3301,"open":3302,"high":3303,"low":3304,"close":3305,"volume":3306},"2016-10-03",2.9241,2.9897,2.8058,2.9357,20541000,{"time":3308,"open":3309,"high":3310,"low":3311,"close":3312,"volume":3313},"2016-10-10",2.98,3.0145,2.4558,2.6469,35760000,{"time":3315,"open":3316,"high":3317,"low":3318,"close":3319,"volume":3320},"2016-10-17",2.6342,2.7409,2.5838,2.6924,19669500,{"time":3322,"open":3323,"high":3324,"low":3325,"close":3326,"volume":3327},"2016-10-24",2.7543,2.9266,2.7209,2.7337,23161500,{"time":3329,"open":3330,"high":3331,"low":3332,"close":3333,"volume":3334},"2016-10-31",2.7883,2.8416,2.5256,2.5808,23289000,{"time":3336,"open":3337,"high":3338,"low":3339,"close":3340,"volume":3341},"2016-11-07",2.7276,2.9108,2.5195,2.8968,36757500,{"time":3343,"open":3344,"high":3345,"low":3346,"close":3347,"volume":3348},"2016-11-14",2.912,3.2985,2.8253,3.2851,23307000,{"time":3350,"open":3351,"high":3352,"low":3353,"close":3354,"volume":3355},"2016-11-21",3.313,3.509,3.2803,3.4908,15133500,{"time":3357,"open":3358,"high":3359,"low":3346,"close":3360,"volume":3361},"2016-11-28",3.4732,3.5059,2.9915,23094000,{"time":3363,"open":3364,"high":3365,"low":3366,"close":3367,"volume":3368},"2016-12-05",3.0667,3.6273,3.0067,3.4774,29617500,{"time":3370,"open":3371,"high":3372,"low":3351,"close":3373,"volume":3374},"2016-12-12",3.435,3.7723,3.5696,26676000,{"time":3376,"open":3377,"high":3378,"low":3379,"close":3380,"volume":3381},"2016-12-19",3.64,3.9364,3.5915,3.9021,16297500,{"time":3383,"open":3384,"high":3385,"low":3386,"close":3387,"volume":3388},"2016-12-26",3.9129,4.1265,3.5977,3.6294,24129000,{"time":3390,"open":3391,"high":3392,"low":3393,"close":3394,"volume":3395},"2017-01-02",3.7267,3.7922,3.5176,3.653,18216000,{"time":3397,"open":3398,"high":3399,"low":3400,"close":3401,"volume":3402},"2017-01-09",3.6866,3.8672,3.5932,3.8354,21477000,{"time":3404,"open":3405,"high":3406,"low":3407,"close":3408,"volume":3409},"2017-01-16",3.7998,3.9631,3.6142,3.897,14551500,{"time":3411,"open":3412,"high":3413,"low":3414,"close":3415,"volume":3416},"2017-01-23",3.8398,4.3102,3.7318,4.3089,21064500,{"time":3418,"open":3419,"high":3420,"low":3421,"close":3422,"volume":3423},"2017-01-30",4.2422,4.3521,3.9981,4.3318,26806500,{"time":3425,"open":3426,"high":3427,"low":3428,"close":3429,"volume":3430},"2017-02-06",4.3623,4.5022,4.1913,4.3204,23494500,{"time":3432,"open":3433,"high":3434,"low":3435,"close":3434,"volume":3436},"2017-02-13",4.3661,4.5002,4.2339,17643000,{"time":3438,"open":3439,"high":3440,"low":3441,"close":3442,"volume":3443},"2017-02-20",4.5886,4.7145,4.2009,4.4532,20166000,{"time":3445,"open":3446,"high":3447,"low":3448,"close":3449,"volume":3450},"2017-02-27",4.4621,4.6731,4.3744,4.4596,20157000,{"time":3452,"open":3453,"high":3454,"low":3455,"close":3456,"volume":3457},"2017-03-06",4.3884,4.7399,4.3096,4.7094,19128000,{"time":3459,"open":3460,"high":3461,"low":3462,"close":3463,"volume":3464},"2017-03-13",4.7488,4.9541,4.6528,4.8975,18352500,{"time":3466,"open":3467,"high":3468,"low":3469,"close":3470,"volume":3471},"2017-03-20",4.9236,5.078,4.6191,4.8708,26032500,{"time":3473,"open":3456,"high":3474,"low":3475,"close":3476,"volume":3477},"2017-03-27",5.0532,4.6706,4.9782,23656500,{"time":3479,"open":3480,"high":3481,"low":3482,"close":3483,"volume":3327},"2017-04-03",5.0068,5.0278,4.5905,4.7933,{"time":3485,"open":3486,"high":3487,"low":3488,"close":3489,"volume":3490},"2017-04-10",4.7971,4.8066,4.2409,4.2441,24531000,{"time":3492,"open":3493,"high":3494,"low":3493,"close":3495,"volume":3496},"2017-04-17",4.2835,4.7736,4.6865,22833000,{"time":3498,"open":3499,"high":3500,"low":3501,"close":3502,"volume":3503},"2017-04-24",4.8905,5.1391,4.8149,4.8587,30136500,{"time":3505,"open":3506,"high":3507,"low":3508,"close":3509,"volume":3510},"2017-05-01",4.9134,5.0056,4.7609,4.9331,18129000,{"time":3512,"open":3513,"high":3514,"low":3515,"close":3516,"volume":3517},"2017-05-08",4.921,5.4721,4.8479,5.448,20536500,{"time":3519,"open":3520,"high":3521,"low":3522,"close":3523,"volume":3524},"2017-05-15",5.4855,5.9533,5.1486,5.6469,41890500,{"time":3526,"open":3527,"high":3528,"low":3529,"close":3530,"volume":3531},"2017-05-22",5.7283,6.0416,5.6139,6.0378,21112500,{"time":3533,"open":3534,"high":3535,"low":3536,"close":3537,"volume":3538},"2017-05-29",6.034,6.3849,6.0315,6.3556,19287000,{"time":3540,"open":3541,"high":3542,"low":3543,"close":3544,"volume":3545},"2017-06-05",6.3569,7.1877,5.6851,6.0944,55555500,{"time":3547,"open":3548,"high":3549,"low":3550,"close":3551,"volume":3552},"2017-06-12",5.8427,6.2927,5.4778,5.7016,65202000,{"time":3554,"open":3555,"high":3556,"low":3557,"close":3558,"volume":3559},"2017-06-19",5.8783,6.144,5.8185,6.0347,39135000,{"time":3561,"open":3562,"high":3563,"low":3564,"close":3565,"volume":3566},"2017-06-26",6.1815,6.2361,5.031,5.1804,61680000,{"time":3568,"open":3569,"high":3570,"low":3571,"close":3572,"volume":3573},"2017-07-03",5.2738,5.5223,4.9579,5.4581,31900500,{"time":3575,"open":3576,"high":3577,"low":3578,"close":3579,"volume":3580},"2017-07-10",5.5179,6.2559,5.4206,6.252,52261500,{"time":3582,"open":3583,"high":3584,"low":3585,"close":3586,"volume":3587},"2017-07-17",6.2965,6.479,5.9895,6.287,32562000,{"time":3589,"open":3590,"high":3591,"low":3592,"close":3593,"volume":3594},"2017-07-24",6.3042,6.5031,5.8993,6.0582,44391000,{"time":3596,"open":3597,"high":3598,"low":3599,"close":3600,"volume":3601},"2017-07-31",6.0702,6.1624,5.7365,5.8293,28738500,{"time":3603,"open":3604,"high":3605,"low":3606,"close":3607,"volume":3608},"2017-08-07",5.8694,6.2902,5.3939,5.598,34330500,{"time":3610,"open":3611,"high":3612,"low":3613,"close":3614,"volume":3615},"2017-08-14",5.7969,6.1764,5.5738,5.6685,29080500,{"time":3617,"open":3618,"high":3619,"low":3620,"close":3621,"volume":3622},"2017-08-21",5.6889,5.9749,5.4251,5.7925,22383000,{"time":3624,"open":3625,"high":3626,"low":3529,"close":3627,"volume":3628},"2017-08-28",5.8096,6.5419,6.4427,23785500,{"time":3630,"open":3631,"high":3632,"low":3633,"close":3634,"volume":3635},"2017-09-04",6.3118,6.3957,5.9431,6.0048,18823500,{"time":3637,"open":3638,"high":3639,"low":3640,"close":3641,"volume":3642},"2017-09-11",6.1592,6.9156,6.1478,6.8908,24586500,{"time":3644,"open":3645,"high":3646,"low":3647,"close":3648,"volume":3649},"2017-09-18",7.0186,7.3142,6.6531,6.9468,33492000,{"time":3651,"open":3652,"high":3653,"low":3654,"close":3655,"volume":3656},"2017-09-25",6.8387,7.3434,6.4484,7.3262,36324000,{"time":3658,"open":3659,"high":3660,"low":3661,"close":3660,"volume":3662},"2017-10-02",7.3911,7.6911,7.3027,22603500,{"time":3664,"open":3665,"high":3666,"low":3667,"close":3668,"volume":3669},"2017-10-09",7.7699,8.3172,7.7489,8.2377,23680500,{"time":3671,"open":3672,"high":3673,"low":3674,"close":3675,"volume":3676},"2017-10-16",8.3267,8.5975,7.9555,8.4659,26464500,{"time":3678,"open":3679,"high":3680,"low":3681,"close":3682,"volume":3683},"2017-10-23",8.5867,9.1524,8.1697,9.1124,39790500,{"time":3685,"open":3686,"high":3687,"low":3686,"close":3688,"volume":3689},"2017-10-30",8.8034,9.9469,9.9438,39502500,{"time":3691,"open":3692,"high":3693,"low":3694,"close":3695,"volume":3696},"2017-11-06",10.1999,10.4593,9.4289,9.9933,48757500,{"time":3698,"open":3699,"high":3700,"low":3701,"close":3702,"volume":3703},"2017-11-13",9.8402,10.4046,9.5344,10.0855,33816000,{"time":3705,"open":3706,"high":3707,"low":3708,"close":3709,"volume":3710},"2017-11-20",10.1713,10.9201,10.165,10.8883,29859000,{"time":3712,"open":3713,"high":3714,"low":3715,"close":3716,"volume":3717},"2017-11-27",10.6938,10.6944,8.2632,8.9439,90895500,{"time":3719,"open":3720,"high":3721,"low":3722,"close":3723,"volume":3724},"2017-12-04",9.2547,9.277,7.9498,8.5015,70749000,{"time":3726,"open":3727,"high":3728,"low":3729,"close":3730,"volume":3731},"2017-12-11",8.5428,8.8193,8.3026,8.7424,31051500,{"time":3733,"open":3734,"high":3735,"low":3736,"close":3737,"volume":3738},"2017-12-18",9.0736,9.6218,8.942,9.1612,43096500,{"time":3740,"open":3741,"high":3742,"low":3743,"close":3744,"volume":3745},"2017-12-25",8.8425,9.1237,8.658,8.7725,14805000,{"time":3747,"open":3748,"high":3749,"low":3750,"close":3751,"volume":3752},"2018-01-01",8.922,10.4373,8.8781,10.3267,35323500,{"time":3754,"open":3755,"high":3756,"low":3757,"close":3758,"volume":3759},"2018-01-08",10.3158,10.6556,9.6352,10.2071,39360000,{"time":3761,"open":3762,"high":3763,"low":3764,"close":3765,"volume":3766},"2018-01-15",10.4367,11.5481,10.125,11.3941,39786000,{"time":3768,"open":3769,"high":3770,"low":3771,"close":3772,"volume":3773},"2018-01-22",11.4393,11.924,10.5239,11.5226,56887500,{"time":3775,"open":3776,"high":3777,"low":3778,"close":3779,"volume":3780},"2018-01-29",11.3706,11.7154,9.9876,9.9895,48682500,{"time":3782,"open":3783,"high":3784,"low":3785,"close":3786,"volume":3787},"2018-02-05",9.7331,10.2319,7.4627,8.4888,87898500,{"time":3789,"open":3790,"high":3791,"low":3792,"close":3793,"volume":3794},"2018-02-12",8.7255,10.1193,8.5403,9.7624,52683000,{"time":3796,"open":3797,"high":3798,"low":3799,"close":3800,"volume":3801},"2018-02-19",9.6377,10.5468,9.6275,10.4857,35475000,{"time":3803,"open":3804,"high":3805,"low":3806,"close":3807,"volume":3808},"2018-02-26",10.7192,11.613,9.7885,10.7561,53668500,{"time":3810,"open":3811,"high":3812,"low":3813,"close":3814,"volume":3815},"2018-03-05",10.597,12.4209,10.4329,12.4177,52458000,{"time":3817,"open":3818,"high":3819,"low":3820,"close":3821,"volume":3822},"2018-03-12",12.6722,13.2956,11.8649,12.1562,59496000,{"time":3824,"open":3825,"high":3826,"low":3827,"close":3827,"volume":3828},"2018-03-19",11.8401,12.2358,9.7471,68745000,{"time":3830,"open":3831,"high":3832,"low":3833,"close":3834,"volume":3835},"2018-03-26",10.4781,11.3089,8.9901,9.7217,79807500,{"time":3837,"open":3838,"high":3839,"low":3840,"close":3841,"volume":3842},"2018-04-02",9.4278,9.6695,8.1956,8.3101,79257000,{"time":3844,"open":3845,"high":3846,"low":3847,"close":3848,"volume":3849},"2018-04-09",8.632,10.1886,8.4487,9.5779,73975500,{"time":3851,"open":3852,"high":3853,"low":3854,"close":3855,"volume":3856},"2018-04-16",9.7598,10.2459,8.1676,8.2846,83719500,{"time":3858,"open":3859,"high":3860,"low":3861,"close":3862,"volume":3863},"2018-04-23",8.4118,8.5232,7.3577,8.0212,89757000,{"time":3865,"open":3866,"high":3867,"low":3868,"close":3869,"volume":3870},"2018-04-30",8.0155,8.7884,7.6478,8.7611,69870000,{"time":3872,"open":3873,"high":3874,"low":3875,"close":3876,"volume":3877},"2018-05-07",8.908,10.1466,8.8508,9.8604,61077000,{"time":3879,"open":3880,"high":3881,"low":3882,"close":3883,"volume":3884},"2018-05-14",10.2255,10.5811,9.6326,9.7369,53346000,{"time":3886,"open":3887,"high":3888,"low":3889,"close":3890,"volume":3891},"2018-05-21",10.1816,10.7656,9.7713,10.7395,55605000,{"time":3893,"open":3894,"high":3895,"low":3896,"close":3897,"volume":3898},"2018-05-28",10.5449,11.2192,10.3152,11.2141,49216500,{"time":3900,"open":3901,"high":3902,"low":3903,"close":3904,"volume":3905},"2018-06-04",11.3235,11.9463,10.9552,11.2459,49657500,{"time":3907,"open":3908,"high":3909,"low":3910,"close":3911,"volume":3912},"2018-06-11",11.1715,11.6619,11.0487,11.466,40722000,{"time":3914,"open":3915,"high":3915,"low":3916,"close":3917,"volume":3918},"2018-06-18",11.1963,10.1887,10.2627,49848000,{"time":3920,"open":3921,"high":3922,"low":3923,"close":3924,"volume":3925},"2018-06-25",9.8802,9.8968,8.657,9.0197,55035000,{"time":3927,"open":3928,"high":3929,"low":3930,"close":3931,"volume":3932},"2018-07-02",8.7826,9.7597,8.5856,9.7215,41086500,{"time":3934,"open":3935,"high":3936,"low":3937,"close":3938,"volume":3939},"2018-07-09",10.0173,10.2812,9.1637,9.499,59416500,{"time":3941,"open":3942,"high":3943,"low":3944,"close":3945,"volume":3946},"2018-07-16",9.5118,10.1498,9.2351,9.8726,39636000,{"time":3948,"open":3949,"high":3950,"low":3951,"close":3952,"volume":3953},"2018-07-23",9.7534,10.561,9.2064,10.1263,62950500,{"time":3955,"open":3956,"high":3957,"low":3958,"close":3959,"volume":3960},"2018-07-30",10.1065,10.4265,9.6061,10.3264,35727000,{"time":3962,"open":3963,"high":3964,"low":3965,"close":3966,"volume":3967},"2018-08-06",10.2837,10.9007,9.5851,9.724,39673500,{"time":3969,"open":3970,"high":3971,"low":3972,"close":3973,"volume":3974},"2018-08-13",9.7744,10.0306,8.6563,9.0554,48424500,{"time":3976,"open":3977,"high":3978,"low":3979,"close":3980,"volume":3981},"2018-08-20",9.1153,10.1537,8.7277,10.146,43645500,{"time":3983,"open":3984,"high":3985,"low":3986,"close":3987,"volume":3988},"2018-08-27",10.3455,10.9192,10.3067,10.7089,49731000,{"time":3990,"open":3991,"high":3992,"low":3993,"close":3994,"volume":3995},"2018-09-03",10.5667,11.0206,9.7368,9.8107,36535500,{"time":3997,"open":3998,"high":3999,"low":4000,"close":4001,"volume":4002},"2018-09-10",10.0517,10.2499,8.8476,10.1435,55419000,{"time":4004,"open":4005,"high":4006,"low":4007,"close":4008,"volume":4009},"2018-09-17",9.9605,10.5049,9.666,10.2697,32499000,{"time":4011,"open":4012,"high":4013,"low":4014,"close":4015,"volume":4016},"2018-09-24",10.023,10.3946,9.5517,9.8828,33004500,{"time":4018,"open":4019,"high":4020,"low":4021,"close":4022,"volume":4023},"2018-10-01",9.9646,10.3711,8.5309,8.7923,59608500,{"time":82,"open":4025,"high":4026,"low":4027,"close":4028,"volume":4029},8.6293,8.8083,6.9482,7.5113,80772000,{"time":4031,"open":4032,"high":4033,"low":4034,"close":4035,"volume":4036},"2018-10-15",7.4059,8.2509,6.9034,6.9859,58456500,{"time":103,"open":4038,"high":4039,"low":4040,"close":4041,"volume":4042},7.1272,7.2473,5.3936,5.6845,93628500,{"time":122,"open":4044,"high":4045,"low":4046,"close":4047,"volume":4048},6.0092,7.3752,5.1929,6.9833,85978500,{"time":4050,"open":4027,"high":4051,"low":4052,"close":4053,"volume":4054},"2018-11-05",7.3643,6.4611,6.8056,50394000,{"time":4056,"open":4057,"high":4034,"low":4058,"close":4059,"volume":4060},"2018-11-12",6.4771,5.8232,6.5877,63432000,{"time":525,"open":4062,"high":4063,"low":4064,"close":4065,"volume":4066},6.4266,6.5557,5.3278,5.9159,51562500,{"time":4068,"open":4069,"high":4070,"low":4071,"close":4072,"volume":4073},"2018-11-26",6.1684,6.8459,5.9855,6.8325,46008000,{"time":4075,"open":4076,"high":4077,"low":4078,"close":4079,"volume":4080},"2018-12-03",7.4762,7.5375,5.4243,5.5093,76599000,{"time":4082,"open":4083,"high":4084,"low":4085,"close":4086,"volume":4087},"2018-12-10",5.4799,6.3544,5.425,5.7778,79413000,{"time":548,"open":4089,"high":4090,"low":4091,"close":4092,"volume":4093},5.7209,6.0456,4.6387,4.6956,96888000,{"time":143,"open":4095,"high":4096,"low":4097,"close":4098,"volume":4099},4.5723,5.5299,4.2431,5.2457,61173000,{"time":574,"open":4101,"high":4102,"low":4103,"close":4104,"volume":4105},5.4253,5.6024,4.4964,5.0949,72010500,{"time":4107,"open":4108,"high":4109,"low":4110,"close":4111,"volume":4112},"2019-01-07",5.195,6.208,5.0815,6.0469,74388000,{"time":4114,"open":4115,"high":4116,"low":4117,"close":4118,"volume":4119},"2019-01-14",5.8218,6.3664,5.4413,6.2541,67174500,{"time":4121,"open":4122,"high":4123,"low":4124,"close":4125,"volume":4126},"2019-01-21",6.0771,7.065,5.4471,6.9874,83928000,{"time":4128,"open":4129,"high":4130,"low":4131,"close":4132,"volume":4133},"2019-01-28",6.2099,7.16,6.1656,7.0663,59385000,{"time":4135,"open":4136,"high":4137,"low":4138,"close":4139,"volume":4140},"2019-02-04",7.0823,8.0222,6.8963,7.3024,60946500,{"time":4142,"open":4143,"high":4144,"low":4145,"close":4146,"volume":4147},"2019-02-11",7.4153,8.2538,7.2081,8.1344,55405500,{"time":4149,"open":4150,"high":4151,"low":4152,"close":4153,"volume":4154},"2019-02-18",7.9914,8.4481,7.9875,8.375,41476500,{"time":4156,"open":4157,"high":4158,"low":4159,"close":4160,"volume":4161},"2019-02-25",8.7894,8.8728,7.8432,8.3429,53683500,{"time":4163,"open":4164,"high":4165,"low":4166,"close":4167,"volume":4168},"2019-03-04",8.5303,8.5906,7.1016,7.5468,66000000,{"time":4170,"open":4171,"high":4172,"low":4173,"close":4174,"volume":4175},"2019-03-11",7.6873,9.0306,7.6469,8.8395,61071000,{"time":4177,"open":4178,"high":4179,"low":4180,"close":4181,"volume":4182},"2019-03-18",8.8953,9.976,8.6239,8.9638,77058000,{"time":4184,"open":4185,"high":4186,"low":4187,"close":4188,"volume":4189},"2019-03-25",8.8153,9.1103,8.2781,8.8391,85551000,{"time":4191,"open":4192,"high":4193,"low":4194,"close":4195,"volume":4196},"2019-04-01",9.2324,10.4567,9.1155,10.4406,78810000,{"time":4198,"open":4199,"high":4200,"low":4201,"close":4202,"volume":4203},"2019-04-08",10.2986,10.8346,10.019,10.8288,59620500,{"time":4205,"open":4206,"high":4207,"low":4208,"close":4209,"volume":4210},"2019-04-15",10.8249,12.5922,10.4072,12.1591,54312000,{"time":4212,"open":4213,"high":4214,"low":4215,"close":4216,"volume":4217},"2019-04-22",11.9856,13.2664,11.1263,11.8853,51250500,{"time":4219,"open":4220,"high":4221,"low":4222,"close":4223,"volume":4224},"2019-04-29",11.9258,12.6347,11.6662,12.4258,46782000,{"time":4226,"open":4227,"high":4228,"low":4229,"close":4230,"volume":4231},"2019-05-06",11.188,11.8423,9.5968,10.3397,93874500,{"time":4233,"open":4234,"high":4235,"low":4236,"close":4237,"volume":4238},"2019-05-13",9.3147,9.94,8.5968,8.7074,102480000,{"time":4240,"open":4241,"high":4242,"low":4243,"close":4244,"volume":4245},"2019-05-20",7.9278,8.2665,6.897,7.0615,95541000,{"time":4247,"open":4248,"high":4249,"low":4250,"close":4251,"volume":4252},"2019-05-27",7.1888,7.2993,6.6547,6.8122,71125500,{"time":4254,"open":4255,"high":4256,"low":4257,"close":4258,"volume":4259},"2019-06-03",7.0679,8.2312,6.7575,8.1598,109362000,{"time":4261,"open":4262,"high":4263,"low":4264,"close":4265,"volume":4266},"2019-06-10",8.5326,9.3185,7.5692,7.728,78568500,{"time":4268,"open":4269,"high":4270,"low":4271,"close":4272,"volume":4273},"2019-06-17",7.744,9.2086,7.5564,8.6328,79234500,{"time":4275,"open":4276,"high":4277,"low":4278,"close":4279,"volume":4280},"2019-06-24",8.6894,9.8056,8.29,9.5437,65716500,{"time":4282,"open":4283,"high":4284,"low":4285,"close":4286,"volume":4287},"2019-07-01",10.7929,11.0438,9.2566,9.5746,52402500,{"time":4289,"open":4290,"high":4291,"low":4292,"close":4293,"volume":4294},"2019-07-08",9.3107,10.4054,9.1311,10.3951,55053000,{"time":4296,"open":4297,"high":4298,"low":4299,"close":4300,"volume":4301},"2019-07-15",10.5547,11.1018,10.1358,10.7826,47877000,{"time":4303,"open":4304,"high":4305,"low":4306,"close":4307,"volume":4308},"2019-07-22",10.9711,13.0074,10.9473,12.2634,70699500,{"time":4310,"open":4311,"high":4312,"low":4313,"close":4314,"volume":4315},"2019-07-29",12.1637,12.4179,9.6859,9.935,77440500,{"time":4317,"open":4318,"high":4319,"low":4320,"close":4321,"volume":4322},"2019-08-05",9.0616,9.9227,8.4007,9.368,99100500,{"time":4324,"open":4325,"high":4326,"low":4327,"close":4328,"volume":4329},"2019-08-12",9.1356,10.0508,8.6195,9.5572,91621500,{"time":4331,"open":4332,"high":4333,"low":4334,"close":4335,"volume":4336},"2019-08-19",10.2246,10.3829,8.7913,8.893,75718500,{"time":4338,"open":4339,"high":4340,"low":4341,"close":4342,"volume":4343},"2019-08-26",9.3339,10.2317,8.689,9.9723,62659500,{"time":4345,"open":4346,"high":4347,"low":4348,"close":4349,"volume":4350},"2019-09-02",9.6544,11.5368,9.2907,11.2266,56547000,{"time":4352,"open":4353,"high":4354,"low":4355,"close":4356,"volume":4357},"2019-09-09",11.4429,12.49,10.9801,12.0472,44026500,{"time":4359,"open":4360,"high":4361,"low":4362,"close":4363,"volume":4364},"2019-09-16",11.7132,12.1219,10.9409,11.096,39684000,{"time":4366,"open":4367,"high":4368,"low":4369,"close":4370,"volume":4371},"2019-09-23",11.0303,11.7061,10.3954,10.6378,65712000,{"time":4373,"open":4374,"high":4375,"low":4376,"close":4377,"volume":4378},"2019-09-30",10.8312,11.592,9.8119,11.2703,72946500,{"time":4380,"open":4381,"high":4382,"low":4383,"close":4384,"volume":4385},"2019-10-07",11.1729,11.9298,9.9718,11.5366,96393000,{"time":4387,"open":4388,"high":4389,"low":4390,"close":4391,"volume":4392},"2019-10-14",11.4966,12.3747,11.1349,11.4831,69039000,{"time":4394,"open":4395,"high":4396,"low":4397,"close":4398,"volume":4399},"2019-10-21",11.7583,12.7396,10.9441,12.7099,69520500,{"time":4401,"open":4402,"high":4403,"low":4404,"close":4405,"volume":4406},"2019-10-28",12.9595,13.6989,12.2915,13.6641,55018500,{"time":4408,"open":4409,"high":4410,"low":4411,"close":4412,"volume":4413},"2019-11-04",14.1825,15.0561,13.8737,14.8266,52902000,{"time":4415,"open":4416,"high":4417,"low":4418,"close":4419,"volume":4420},"2019-11-11",14.4346,15.3443,14.2482,14.9639,58044000,{"time":4422,"open":4423,"high":4424,"low":4425,"close":4426,"volume":4427},"2019-11-18",14.9742,15.1592,13.4984,13.6493,63891000,{"time":4429,"open":4430,"high":4431,"low":4432,"close":4433,"volume":4434},"2019-11-25",14.0548,14.7724,14.04,14.2766,36580500,{"time":4436,"open":4437,"high":4438,"low":4439,"close":4440,"volume":4441},"2019-12-02",14.2882,14.5235,12.5526,14.4417,54223500,{"time":4443,"open":4440,"high":4444,"low":4445,"close":4446,"volume":4447},"2019-12-09",17.0321,14.1909,16.2662,66577500,{"time":4449,"open":4450,"high":4451,"low":4452,"close":4453,"volume":4454},"2019-12-16",16.8142,17.9657,16.6982,17.8773,45919500,{"time":4456,"open":4457,"high":4458,"low":4459,"close":4460,"volume":4461},"2019-12-23",18.3096,18.3845,17.812,17.9973,27999000,{"time":4463,"open":4464,"high":4465,"low":4466,"close":4467,"volume":4468},"2019-12-30",17.9198,18.8447,17.2073,17.8249,40116000,{"time":4470,"open":4471,"high":4472,"low":4473,"close":4474,"volume":4475},"2020-01-06",17.1679,18.8608,16.873,18.1257,54555000,{"time":4477,"open":4478,"high":4479,"low":4480,"close":4481,"volume":4482},"2020-01-13",18.5162,19.5901,18.0708,19.5623,51936000,{"time":4484,"open":4485,"high":4486,"low":4487,"close":4488,"volume":4489},"2020-01-20",19.319,21.3623,19.2971,19.7572,46948500,{"time":4491,"open":4492,"high":4493,"low":4494,"close":4495,"volume":4496},"2020-01-27",17.9927,18.8744,15.5222,15.7223,86052000,{"time":4498,"open":4499,"high":4500,"low":4501,"close":4502,"volume":4503},"2020-02-03",15.9424,19.0938,15.8791,17.683,76848000,{"time":4505,"open":4506,"high":4507,"low":4508,"close":4509,"volume":4510},"2020-02-10",17.2719,21.2074,17.2641,20.3678,64189500,{"time":4512,"open":4487,"high":4513,"low":4480,"close":4514,"volume":4515},"2020-02-17",21.1145,18.2935,75351000,{"time":4517,"open":4518,"high":4519,"low":4520,"close":4521,"volume":4522},"2020-02-24",15.7042,16.4716,11.0813,13.2304,186478500,{"time":4524,"open":4525,"high":4526,"low":4527,"close":4528,"volume":4529},"2020-03-02",14.0372,15.3176,11.8106,12.818,140251500,{"time":166,"open":4531,"high":4532,"low":4533,"close":4534,"volume":4535},9.8118,11.4163,6.3248,8.3849,189286500,{"time":188,"open":4537,"high":4538,"low":4539,"close":4540,"volume":4541},5.7943,6.8708,3.4528,4.1273,319521000,{"time":595,"open":4543,"high":4544,"low":4545,"close":4546,"volume":4547},4.3886,7.0427,3.9569,5.9081,303720000,{"time":613,"open":4549,"high":4550,"low":4551,"close":4552,"volume":4553},6.1355,6.8644,4.9493,5.2678,225505500,{"time":4555,"open":4556,"high":4557,"low":4558,"close":4559,"volume":4560},"2020-04-06",5.9443,7.9757,5.9372,6.9878,257646000,{"time":4562,"open":4563,"high":4564,"low":4565,"close":4566,"volume":4567},"2020-04-13",6.9393,8.614,6.7487,8.3,220294500,{"time":4569,"open":4570,"high":3729,"low":4571,"close":4572,"volume":4573},"2020-04-20",7.9479,6.5587,8.0771,210030000,{"time":4575,"open":4576,"high":4577,"low":4578,"close":4579,"volume":4580},"2020-04-27",8.3995,9.5464,7.0944,7.1784,259969500,{"time":4582,"open":4583,"high":4584,"low":4585,"close":4586,"volume":4587},"2020-05-04",6.9865,8.9959,6.9141,8.9797,200154000,{"time":4589,"open":4590,"high":4591,"low":4592,"close":4593,"volume":4594},"2020-05-11",8.6864,9.2246,7.1719,7.8497,225448500,{"time":4596,"open":4576,"high":4597,"low":4576,"close":4598,"volume":4599},"2020-05-18",9.9954,9.213,186085500,{"time":4601,"open":4602,"high":4603,"low":4604,"close":4605,"volume":4606},"2020-05-25",9.9334,10.0969,8.7672,9.9573,155629500,{"time":4608,"open":4609,"high":4610,"low":4611,"close":4612,"volume":4613},"2020-06-01",9.7615,13.0516,9.5625,12.5353,145446000,{"time":4615,"open":4616,"high":4617,"low":4618,"close":4619,"volume":4620},"2020-06-08",12.8519,12.9702,9.9431,10.6144,154728000,{"time":4622,"open":4623,"high":4624,"low":4625,"close":4626,"volume":4627},"2020-06-15",9.9444,12.4636,9.8035,11.6947,124872000,{"time":4629,"open":4630,"high":4631,"low":4632,"close":4633,"volume":4634},"2020-06-22",11.7529,12.4893,10.7536,10.8835,112747500,{"time":4636,"open":4637,"high":4638,"low":4639,"close":4640,"volume":4641},"2020-06-29",10.9068,12.4156,10.5054,12.0917,95941500,{"time":4643,"open":4644,"high":4645,"low":4646,"close":4647,"volume":4648},"2020-07-06",12.7078,13.8591,12.5087,13.4842,95670000,{"time":4650,"open":4651,"high":4652,"low":4653,"close":4654,"volume":4655},"2020-07-13",14.0531,14.5075,12.0252,13.4363,96157500,{"time":4657,"open":4658,"high":4659,"low":4660,"close":4661,"volume":4662},"2020-07-20",13.4997,14.5793,12.2475,12.83,89577000,{"time":4664,"open":4665,"high":4666,"low":4667,"close":4668,"volume":4669},"2020-07-27",13.3168,15.0059,13.1422,14.6426,109983000,{"time":4671,"open":4672,"high":4673,"low":4674,"close":4675,"volume":4676},"2020-08-03",14.9238,16.3395,14.9232,15.5431,70620000,{"time":4678,"open":4679,"high":4680,"low":4681,"close":4682,"volume":4683},"2020-08-10",15.6356,16.635,14.8695,15.9542,69967500,{"time":4685,"open":4686,"high":4687,"low":4688,"close":4689,"volume":4690},"2020-08-17",16.3473,16.8476,15.2173,15.8954,60747000,{"time":4692,"open":4693,"high":4694,"low":4695,"close":4696,"volume":4697},"2020-08-24",16.377,17.3305,15.9749,17.315,66813000,{"time":4699,"open":4700,"high":4701,"low":4702,"close":4703,"volume":4704},"2020-08-31",17.2995,20.1296,14.2257,16.026,104808000,{"time":4706,"open":4707,"high":4708,"low":4709,"close":4710,"volume":4711},"2020-09-07",14.2625,15.5916,13.7027,14.2127,74826000,{"time":4713,"open":4714,"high":4715,"low":4716,"close":4717,"volume":4718},"2020-09-14",15.0816,16.2729,14.0796,14.6245,66400500,{"time":4720,"open":4721,"high":4722,"low":4723,"close":4724,"volume":4725},"2020-09-21",13.7589,15.3078,13.4725,14.9865,94279500,{"time":4727,"open":4728,"high":4729,"low":4730,"close":4731,"volume":4732},"2020-09-28",15.5547,17.5303,15.2839,15.834,97446000,{"time":4734,"open":4735,"high":4736,"low":4737,"close":4738,"volume":4739},"2020-10-05",16.2814,19.8743,16.26,19.7256,74719500,{"time":4741,"open":4742,"high":4743,"low":4744,"close":4745,"volume":4746},"2020-10-12",20.4496,21.0185,18.9815,19.7857,60724500,{"time":4748,"open":4749,"high":4750,"low":4751,"close":4752,"volume":4753},"2020-10-19",20.2337,20.6177,18.264,18.7824,43117500,{"time":4755,"open":4756,"high":4757,"low":4758,"close":4759,"volume":4760},"2020-10-26",18.3105,18.553,15.5218,16.0932,59365500,{"time":4762,"open":4763,"high":4764,"low":4765,"close":4766,"volume":4767},"2020-11-02",16.622,22.9617,15.9258,22.7801,76896000,{"time":4769,"open":4770,"high":4771,"low":4772,"close":4773,"volume":4774},"2020-11-09",24.2048,24.8222,19.7877,22.045,67986000,{"time":4776,"open":4777,"high":4778,"low":4779,"close":4780,"volume":4781},"2020-11-16",22.5641,24.221,21.9927,23.2694,51490500,{"time":4783,"open":4784,"high":4785,"low":4786,"close":4787,"volume":4788},"2020-11-23",23.6928,25.7983,23.3535,25.2928,37281000,{"time":4790,"open":4791,"high":4792,"low":4793,"close":4794,"volume":4795},"2020-11-30",25.4402,30.2471,24.5022,30.2096,48852000,{"time":4797,"open":4798,"high":4799,"low":4800,"close":4801,"volume":4802},"2020-12-07",30.7733,31.2944,26.4396,27.309,59145000,{"time":4804,"open":4805,"high":4806,"low":4807,"close":4808,"volume":4809},"2020-12-14",28.1093,30.0506,27.9264,29.2251,39481500,{"time":4811,"open":4812,"high":4813,"low":4814,"close":4815,"volume":4816},"2020-12-21",28.1203,28.9194,27.3123,28.7578,24831000,{"time":4818,"open":4819,"high":4820,"low":4821,"close":4822,"volume":4823},"2020-12-28",29.6966,30.2409,27.4292,30.1588,29053500,{"time":4825,"open":4826,"high":4827,"low":4828,"close":4829,"volume":4830},"2021-01-04",30.7148,36.7953,29.0261,34.7051,66585000,{"time":4832,"open":4833,"high":4834,"low":4835,"close":4836,"volume":4837},"2021-01-11",33.9086,40.3551,33.8782,36.6809,54699000,{"time":4839,"open":4840,"high":4841,"low":4842,"close":4843,"volume":4844},"2021-01-18",38.3198,42.206,38.2202,39.5573,48201000,{"time":4846,"open":4847,"high":4848,"low":4849,"close":4850,"volume":4851},"2021-01-25",40.7436,40.8665,31.5553,32.3912,76563000,{"time":4853,"open":4854,"high":4855,"low":4856,"close":4857,"volume":4858},"2021-02-01",34.0256,38.5939,33.5899,35.6128,55365000,{"time":4860,"open":4861,"high":4862,"low":4863,"close":4864,"volume":4865},"2021-02-08",36.3292,44.6227,36.3137,44.3887,77992500,{"time":4867,"open":4868,"high":4869,"low":4870,"close":4871,"volume":4872},"2021-02-15",45.9061,46.4065,39.781,44.4146,72904500,{"time":4874,"open":4875,"high":4876,"low":4877,"close":4878,"volume":4879},"2021-02-22",42.6735,43.578,34.0095,37.5408,132769500,{"time":4881,"open":4882,"high":4883,"low":4884,"close":4885,"volume":4886},"2021-03-01",39.3652,41.6908,26.892,31.7602,131197300,{"time":4888,"open":4889,"high":4890,"low":4891,"close":4892,"volume":4893},"2021-03-08",31.7214,33.981,26.6689,32.41,104851500,{"time":4895,"open":4896,"high":4897,"low":4898,"close":4899,"volume":4900},"2021-03-15",32.7785,37.9668,31.4014,33.6998,110837700,{"time":4902,"open":4903,"high":4904,"low":4905,"close":4906,"volume":4907},"2021-03-22",34.8538,37.0455,29.203,36.5668,142868400,{"time":4909,"open":4910,"high":4911,"low":4912,"close":4913,"volume":4914},"2021-03-29",35.2958,41.1752,33.2584,41.1461,99506700,{"time":4916,"open":4917,"high":4918,"low":4919,"close":4920,"volume":4921},"2021-04-05",43.2029,43.95,40.8162,43.1544,80534700,{"time":4923,"open":4924,"high":4925,"low":4926,"close":4927,"volume":4928},"2021-04-12",42.417,42.8148,39.4191,41.476,66479200,{"time":4930,"open":4931,"high":4932,"low":4933,"close":4934,"volume":4935},"2021-04-19",40.5252,41.0297,35.9361,38.9534,83495100,{"time":4937,"open":4938,"high":4939,"low":4940,"close":4941,"volume":4942},"2021-04-26",38.8952,41.6312,35.4704,35.8003,73037600,{"time":4944,"open":4945,"high":4946,"low":4947,"close":4948,"volume":4949},"2021-05-03",36.5959,36.6638,31.0463,35.8294,86534600,{"time":4951,"open":4952,"high":4952,"low":4953,"close":4954,"volume":4955},"2021-05-10",34.9271,26.9812,30.9784,136838100,{"time":4957,"open":4958,"high":4959,"low":4960,"close":4961,"volume":4962},"2021-05-17",30.0567,34.2868,27.379,33.1226,117389600,{"time":4964,"open":4965,"high":4966,"low":4967,"close":4968,"volume":4969},"2021-05-24",33.9569,38.0997,33.8696,37.6243,86823200,{"time":4971,"open":4972,"high":4973,"low":4974,"close":4975,"volume":4976},"2021-05-31",38.3422,39.3318,35.4316,38.5557,63436200,{"time":4978,"open":4979,"high":4980,"low":4981,"close":4982,"volume":4983},"2021-06-07",38.09,38.7788,36.1884,38.3131,62224000,{"time":4985,"open":4986,"high":4987,"low":4988,"close":4989,"volume":4990},"2021-06-14",38.6236,40.3602,35.6548,36.2078,89716800,{"time":4992,"open":4993,"high":4994,"low":4995,"close":4996,"volume":4997},"2021-06-21",36.4309,40.4475,35.4995,39.4482,53798700,{"time":4999,"open":5000,"high":5001,"low":5002,"close":5003,"volume":5004},"2021-06-28",40.2632,43.3969,40.2147,42.029,63641900,{"time":5006,"open":5007,"high":5008,"low":5009,"close":4931,"volume":5010},"2021-07-05",42.3394,42.8245,36.6347,45208000,{"time":5012,"open":5013,"high":5014,"low":4995,"close":5015,"volume":5016},"2021-07-12",40.9035,43.4552,35.6645,63066200,{"time":5018,"open":5019,"high":5020,"low":5021,"close":5022,"volume":5023},"2021-07-19",34.1607,40.6028,33.6756,40.3117,59504000,{"time":5025,"open":5026,"high":5027,"low":5028,"close":5029,"volume":5030},"2021-07-26",39.3706,43.1738,35.616,43.0671,67521500,{"time":5032,"open":5033,"high":5034,"low":5035,"close":5036,"volume":5037},"2021-08-02",43.8432,46.7538,42.3103,45.2403,56371600,{"time":5039,"open":5040,"high":5041,"low":5042,"close":5043,"volume":5044},"2021-08-09",45.5023,45.8613,40.3214,42.1842,43356700,{"time":5046,"open":4939,"high":5047,"low":5048,"close":5049,"volume":5050},"2021-08-16",42.1357,36.0332,39.2251,56990000,{"time":5052,"open":5053,"high":5054,"low":5053,"close":5055,"volume":5056},"2021-08-23",40.1662,46.0844,45.8904,52799600,{"time":5058,"open":5059,"high":5060,"low":5061,"close":5062,"volume":5063},"2021-08-30",46.3561,47.5397,44.0179,45.8321,41701400,{"time":5065,"open":5066,"high":5067,"low":5068,"close":5069,"volume":5070},"2021-09-06",45.9486,47.1807,42.4559,45.2015,40490800,{"time":5072,"open":5073,"high":5074,"low":5075,"close":5076,"volume":5077},"2021-09-13",46.3755,48.0539,44.5612,45.3567,54380700,{"time":5079,"open":5080,"high":5081,"low":5082,"close":5083,"volume":5084},"2021-09-20",42.4462,47.1031,39.9333,46.521,59804800,{"time":5086,"open":5087,"high":5088,"low":5089,"close":5090,"volume":5091},"2021-09-27",45.1336,46.7441,36.9257,38.8758,84957900,{"time":5093,"open":5094,"high":5095,"low":5096,"close":5097,"volume":5098},"2021-10-04",38.1385,40.7774,35.4801,38.1579,75684000,{"time":5100,"open":5101,"high":4932,"low":5102,"close":5103,"volume":5104},"2021-10-11",37.6049,35.3831,40.5931,66743800,{"time":5106,"open":5107,"high":5108,"low":5109,"close":5110,"volume":5111},"2021-10-18",39.9139,44.8523,39.2348,42.7372,52594000,{"time":5113,"open":5114,"high":5115,"low":5116,"close":5115,"volume":5117},"2021-10-25",43.2708,46.2299,42.2618,63490200,{"time":5119,"open":5120,"high":5121,"low":5122,"close":5123,"volume":5124},"2021-11-01",46.3658,60.5403,46.0359,59.0948,78616000,{"time":5126,"open":5127,"high":5128,"low":5129,"close":5130,"volume":5131},"2021-11-08",60.2493,63.6741,55.3692,61.462,75746500,{"time":5133,"open":5134,"high":5135,"low":5136,"close":5137,"volume":5138},"2021-11-15",62.8009,67.7877,59.4343,66.5653,64797100,{"time":5140,"open":5141,"high":5142,"low":5143,"close":5144,"volume":5145},"2021-11-22",67.4676,70.3296,58.0663,59.541,62725400,{"time":5147,"open":5148,"high":5149,"low":5150,"close":5151,"volume":5152},"2021-11-29",62.0442,68.8452,57.9014,61.0546,105254700,{"time":5154,"open":5155,"high":5156,"low":5157,"close":5158,"volume":5159},"2021-12-06",60.2105,70.3588,55.0878,65.5854,74833600,{"time":5161,"open":5162,"high":5163,"low":5164,"close":5165,"volume":5166},"2021-12-13",65.9928,67.4287,55.1654,57.2029,91299500,{"time":5168,"open":5169,"high":5170,"low":5171,"close":5172,"volume":5173},"2021-12-20",54.4669,66.7173,53.8169,65.4169,63677000,{"time":5175,"open":5176,"high":5177,"low":5178,"close":5179,"volume":5180},"2021-12-27",66.0865,71.88,65.8245,65.9992,62042000,{"time":5182,"open":5183,"high":5184,"low":5185,"close":5186,"volume":5187},"2022-01-03",67.0085,72.0159,57.3915,57.9737,100572800,{"time":5189,"open":5190,"high":5191,"low":5192,"close":5193,"volume":5194},"2022-01-10",55.6447,67.1346,52.2288,62.5736,119305700,{"time":5196,"open":5197,"high":5198,"low":5199,"close":5200,"volume":5201},"2022-01-17",59.1091,59.5652,42.1168,42.4177,136003800,{"time":5203,"open":5204,"high":5205,"low":5206,"close":5207,"volume":5208},"2022-01-24",39.7878,45.7074,32.1214,37.2744,234260400,{"time":5210,"open":5211,"high":5212,"low":5213,"close":5214,"volume":5215},"2022-01-31",37.8372,48.0365,37.1676,42.1751,181157600,{"time":5217,"open":5218,"high":5219,"low":5220,"close":5221,"volume":5222},"2022-02-07",42.3497,50.6664,37.2841,38.371,199955400,{"time":5224,"open":5225,"high":5226,"low":5227,"close":5228,"volume":5229},"2022-02-14",38.5747,45.1252,36.6533,38.4583,207249800,{"time":5231,"open":5232,"high":5233,"low":5234,"close":5235,"volume":5236},"2022-02-21",37.0997,40.603,30.6172,40.5447,211907300,{"time":5238,"open":5239,"high":5240,"low":5241,"close":5242,"volume":5243},"2022-02-28",39.0114,40.9814,32.3737,33.742,224172800,{"time":5245,"open":5246,"high":5247,"low":5248,"close":5249,"volume":5250},"2022-03-07",33.7905,34.6057,27.638,29.7826,243554500,{"time":5252,"open":5253,"high":5254,"low":5255,"close":5256,"volume":5257},"2022-03-14",29.1227,38.4971,26.4928,38.0119,224133600,{"time":5259,"open":5260,"high":5261,"low":5262,"close":5263,"volume":5264},"2022-03-21",37.5558,41.1247,35.5145,40.7752,192282600,{"time":5266,"open":5267,"high":5268,"low":5269,"close":5270,"volume":5271},"2022-03-28",39.989,44.648,33.6025,35.2234,210301100,{"time":5273,"open":5274,"high":5275,"low":5276,"close":5277,"volume":5278},"2022-04-04",35.5048,37.0966,27.3226,27.4585,282263200,{"time":5280,"open":5281,"high":5282,"low":5283,"close":5284,"volume":5285},"2022-04-11",26.2452,27.9923,24.7893,24.8573,229028600,{"time":5287,"open":5288,"high":5289,"low":5290,"close":5291,"volume":5292},"2022-04-18",24.5176,29.9433,23.6537,23.7314,257770100,{"time":634,"open":5294,"high":5295,"low":5296,"close":5297,"volume":5298},23.1878,25.527,20.8487,21.5863,277316400,{"time":651,"open":5300,"high":5301,"low":5302,"close":5303,"volume":5304},21.7222,27.3129,21.169,22.6637,325750000,{"time":668,"open":5306,"high":5307,"low":5308,"close":5309,"volume":5310},21.1787,22.2366,17.4321,21.829,367737600,{"time":684,"open":5312,"high":5313,"low":5314,"close":5315,"volume":5316},21.2175,24.0128,17.1409,19.7616,325658500,{"time":700,"open":5318,"high":5319,"low":5320,"close":5288,"volume":5321},19.3442,24.6923,17.898,281526800,{"time":5323,"open":5324,"high":5325,"low":5326,"close":5327,"volume":5328},"2022-05-30",24.4011,25.5076,22.0425,23.2267,192582600,{"time":5330,"open":5331,"high":5332,"low":5333,"close":5334,"volume":5335},"2022-06-06",24.5079,24.8282,18.1115,18.2571,212944300,{"time":211,"open":5337,"high":5338,"low":5339,"close":5340,"volume":5341},16.4324,16.9177,12.4044,13.2973,361082400,{"time":722,"open":5343,"high":5344,"low":5345,"close":5346,"volume":5347},14.1126,15.4039,12.9646,15.365,215058500,{"time":740,"open":5349,"high":5350,"low":5351,"close":5352,"volume":5353},15.851,16.1134,10.8168,11.2735,324243200,{"time":759,"open":5355,"high":5356,"low":5357,"close":5358,"volume":5359},10.4377,13.7712,10.2336,13.5185,313483500,{"time":775,"open":5361,"high":5362,"low":5363,"close":5364,"volume":5365},12.8771,14.7236,11.7886,14.6847,328243400,{"time":5367,"open":5368,"high":5369,"low":5370,"close":5371,"volume":5372},"2022-07-18",15.3845,18.5819,14.2182,17.1533,394066000,{"time":5374,"open":5375,"high":5376,"low":5377,"close":5378,"volume":5379},"2022-07-25",16.7451,19.4274,15.7927,19.2719,301955700,{"time":5381,"open":5382,"high":5383,"low":5384,"close":5385,"volume":5386},"2022-08-01",18.8637,21.6432,18.4944,20.9532,295598600,{"time":5388,"open":5389,"high":5390,"low":5391,"close":5392,"volume":5393},"2022-08-08",20.0688,21.1087,16.4341,20.9921,321064200,{"time":5395,"open":5396,"high":5397,"low":5398,"close":5399,"volume":5400},"2022-08-15",20.6422,21.3517,18.1834,18.6305,266249200,{"time":5402,"open":5403,"high":5404,"low":5405,"close":5406,"volume":5407},"2022-08-22",17.5906,18.8346,15.5011,15.5303,286536800,{"time":5409,"open":5410,"high":5411,"low":5412,"close":5413,"volume":5414},"2022-08-29",15.0443,15.5983,11.6331,12.4981,439079100,{"time":5416,"open":5417,"high":5418,"low":5419,"close":5420,"volume":5421},"2022-09-05",12.5467,14.4321,11.7303,14.2377,344719000,{"time":5423,"open":5424,"high":5425,"low":5426,"close":5427,"volume":5428},"2022-09-12",14.4126,14.6264,10.8653,11.7206,401228500,{"time":5430,"open":5431,"high":5432,"low":5433,"close":5434,"volume":5435},"2022-09-19",11.293,12.5975,9.2141,9.7796,503274000,{"time":792,"open":5437,"high":5438,"low":5439,"close":5440,"volume":5441},9.6626,10.1014,8.5218,8.6388,569373800,{"time":813,"open":5443,"high":5444,"low":5445,"close":5446,"volume":5447},8.8631,11.6224,8.6583,8.9801,603360700,{"time":834,"open":5449,"high":5443,"low":5450,"close":5451,"volume":5452},8.8436,6.055,6.757,922189200,{"time":856,"open":5454,"high":5455,"low":5456,"close":5457,"volume":5458},7.2835,8.4243,6.8643,8.3658,782331500,{"time":878,"open":5455,"high":5460,"low":5461,"close":5462,"volume":5463},9.4286,7.8783,9.2629,676878100,{"time":898,"open":5465,"high":5466,"low":5467,"close":5468,"volume":5469},9.0678,9.5261,7.342,8.7656,710685200,{"time":5471,"open":5472,"high":5473,"low":5445,"close":5474,"volume":5475},"2022-11-07",9.0386,13.0752,12.89,723403600,{"time":5477,"open":5478,"high":5479,"low":5480,"close":5481,"volume":5482},"2022-11-14",12.6657,14.0795,11.0277,12.1782,626707200,{"time":5484,"open":5485,"high":5486,"low":5487,"close":5488,"volume":5489},"2022-11-21",11.7687,13.4068,11.4469,12.539,326732900,{"time":5491,"open":5492,"high":5493,"low":5494,"close":5495,"volume":5496},"2022-11-28",12.0515,13.7773,11.2129,12.7047,506396500,{"time":5498,"open":5499,"high":5500,"low":5501,"close":5502,"volume":5503},"2022-12-05",12.4805,12.8315,11.0472,12.0125,434970900,{"time":5505,"open":5506,"high":5507,"low":5508,"close":5509,"volume":5510},"2022-12-12",11.8369,14.5378,10.5011,10.8327,589168900,{"time":5512,"open":5513,"high":5514,"low":5515,"close":5516,"volume":5517},"2022-12-19",10.8424,11.0279,8.9143,9.5601,482417100,{"time":5519,"open":5520,"high":5521,"low":5522,"close":5523,"volume":5524},"2022-12-26",9.3742,9.6188,8.5522,9.4622,317395200,{"time":5526,"open":5527,"high":5528,"low":5529,"close":5530,"volume":5531},"2023-01-02",9.9515,10.8322,8.9926,10.6365,418891800,{"time":5533,"open":5534,"high":5535,"low":5536,"close":5537,"volume":5538},"2023-01-09",11.2823,12.799,10.9496,12.6718,517572300,{"time":5540,"open":5541,"high":5542,"low":5543,"close":5544,"volume":5545},"2023-01-16",12.6033,13.4644,11.3703,12.5152,346090900,{"time":5547,"open":5548,"high":5549,"low":5550,"close":5551,"volume":5552},"2023-01-23",12.8968,15.03,12.8479,14.6582,507264900,{"time":5554,"open":5555,"high":5556,"low":5557,"close":5558,"volume":5559},"2023-01-30",14.0417,18.0047,13.3469,16.5663,540158400,{"time":5561,"open":5562,"high":5563,"low":5564,"close":5565,"volume":5566},"2023-02-06",15.7737,17.5154,14.9224,15.4605,431989700,{"time":5568,"open":5569,"high":5570,"low":5571,"close":5572,"volume":5573},"2023-02-13",15.6465,17.2121,14.7169,15.167,411076400,{"time":5575,"open":5576,"high":5577,"low":5578,"close":5579,"volume":5580},"2023-02-20",14.4722,15.0104,13.2491,14.0026,307473100,{"time":5582,"open":5583,"high":5584,"low":5585,"close":5586,"volume":5587},"2023-02-27",14.6386,15.4312,13.3665,15.3431,330570600,{"time":5589,"open":5590,"high":5591,"low":5592,"close":5593,"volume":5594},"2023-03-06",15.4899,16.1846,13.5133,13.7481,411269200,{"time":5596,"open":5597,"high":5598,"low":5599,"close":5600,"volume":5601},"2023-03-13",13.3176,16.5369,12.8675,15.7835,542237400,{"time":5603,"open":5604,"high":5605,"low":5606,"close":5607,"volume":5608},"2023-03-20",15.7932,17.8064,15.441,16.2384,421760400,{"time":5610,"open":5611,"high":5612,"low":5613,"close":5614,"volume":5615},"2023-03-27",16.4246,17.973,14.6019,17.9338,379149000,{"time":5617,"open":5618,"high":5619,"low":5620,"close":5621,"volume":5622},"2023-04-03",17.5614,17.7966,14.7881,15.3466,274095100,{"time":5624,"open":5625,"high":5626,"low":5627,"close":5628,"volume":5629},"2023-04-10",14.9155,16.454,14.7391,15.2682,308650100,{"time":5631,"open":5632,"high":5633,"low":5634,"close":5635,"volume":5636},"2023-04-17",14.7979,16.0326,14.1903,14.5627,300247500,{"time":5638,"open":5639,"high":5627,"low":5640,"close":5641,"volume":5642},"2023-04-24",14.4843,12.2695,13.9453,360488600,{"time":5644,"open":5645,"high":5646,"low":5647,"close":5648,"volume":5649},"2023-05-01",14.1707,14.6117,12.9555,14.1805,314578300,{"time":5651,"open":5645,"high":5652,"low":5653,"close":5654,"volume":5655},"2023-05-08",14.4059,13.3181,13.7395,277979600,{"time":5657,"open":5658,"high":5659,"low":5660,"close":5661,"volume":5662},"2023-05-15",13.8179,17.4438,13.6905,17.042,336474900,{"time":5664,"open":5665,"high":5666,"low":5667,"close":5668,"volume":5669},"2023-05-22",16.5814,22.7946,15.18,22.4222,410440700,{"time":5671,"open":5672,"high":5673,"low":5674,"close":5675,"volume":5676},"2023-05-29",24.0784,24.3038,20.4132,21.5794,313150200,{"time":5678,"open":5679,"high":5680,"low":5681,"close":5682,"volume":5683},"2023-06-05",21.3148,23.02,20.0212,21.9518,243447000,{"time":5685,"open":5686,"high":5687,"low":5688,"close":5689,"volume":5690},"2023-06-12",22.7358,26.2539,22.6672,24.735,340199600,{"time":5692,"open":5693,"high":5694,"low":5695,"close":5696,"volume":5697},"2023-06-19",24.3626,25.0387,21.122,21.4851,191380000,{"time":5699,"open":5700,"high":5701,"low":5702,"close":5703,"volume":5704},"2023-06-26",21.9072,24.7044,21.6029,24.3707,250392300,{"time":5706,"open":5707,"high":5708,"low":5709,"close":5710,"volume":5711},"2023-07-03",24.7928,25.2737,21.6323,22.5353,154286300,{"time":5713,"open":5714,"high":5715,"low":5716,"close":5717,"volume":5718},"2023-07-10",22.7316,27.5115,22.6531,25.7448,228967200,{"time":5720,"open":5721,"high":5722,"low":5723,"close":5724,"volume":5725},"2023-07-17",25.7939,28.0219,23.4285,24.4591,255441200,{"time":5727,"open":5728,"high":5729,"low":5730,"close":5731,"volume":5732},"2023-07-24",24.4492,27.914,23.7622,27.6293,267144800,{"time":5734,"open":5735,"high":5736,"low":5737,"close":5738,"volume":5739},"2023-07-31",27.9336,28.2182,23.6248,24.4198,266084800,{"time":5741,"open":5742,"high":5743,"low":5744,"close":5745,"volume":5746},"2023-08-07",24.9891,25.3032,20.6214,20.749,274438800,{"time":5748,"open":5749,"high":5710,"low":5750,"close":5751,"volume":5752},"2023-08-14",20.4742,18.7565,19.7773,269540700,{"time":5754,"open":5755,"high":5756,"low":5757,"close":5758,"volume":5759},"2023-08-21",20.1306,23.4776,19.0412,20.2779,347333400,{"time":5761,"open":5762,"high":5763,"low":5764,"close":5765,"volume":5766},"2023-08-28",20.8668,24.0566,20.376,23.5757,286647900,{"time":5768,"open":5769,"high":5770,"low":5771,"close":5772,"volume":5773},"2023-09-04",23.3107,24.1253,20.6116,21.1023,187289900,{"time":5775,"open":5776,"high":5777,"low":5778,"close":5779,"volume":5780},"2023-09-11",21.8286,21.8973,19.0902,19.424,292163100,{"time":5782,"open":5783,"high":5784,"low":5785,"close":5786,"volume":5787},"2023-09-18",18.9332,19.8067,17.0966,17.5391,283800900,{"time":5789,"open":5790,"high":5791,"low":5792,"close":5793,"volume":5794},"2023-09-25",17.3129,19.3284,16.6051,18.5517,373081000,{"time":5796,"open":5797,"high":5798,"low":5799,"close":5800,"volume":5801},"2023-10-02",18.6303,19.4562,17.2343,19.1416,374132600,{"time":5803,"open":5804,"high":5805,"low":5806,"close":5807,"volume":5808},"2023-10-09",18.6008,21.2061,18.1388,18.6598,364998600,{"time":5810,"open":5811,"high":5812,"low":5813,"close":5814,"volume":5815},"2023-10-16",18.8073,19.6626,16.2905,16.3593,436930900,{"time":5817,"open":5818,"high":5819,"low":5820,"close":5821,"volume":5822},"2023-10-23",16.0742,16.9688,14.2357,14.8453,469436400,{"time":5824,"open":5825,"high":5826,"low":5827,"close":5828,"volume":5829},"2023-10-30",14.57,18.4435,13.7737,18.07,458310500,{"time":5831,"open":5806,"high":5832,"low":5833,"close":5834,"volume":5835},"2023-11-06",20.4295,17.4309,20.2525,331040700,{"time":5837,"open":5838,"high":5839,"low":5840,"close":5841,"volume":5842},"2023-11-13",19.7708,22.8971,19.2497,22.7398,345364400,{"time":5844,"open":5845,"high":5846,"low":5847,"close":5845,"volume":5848},"2023-11-20",22.7005,24.0081,22.0713,206914000,{"time":5850,"open":5851,"high":5852,"low":5853,"close":5854,"volume":5855},"2023-11-27",22.4056,23.8901,21.4716,22.6808,277309300,{"time":5857,"open":5858,"high":5859,"low":5860,"close":5861,"volume":5862},"2023-12-04",21.9828,23.6345,20.9309,23.3002,314495400,{"time":5864,"open":5865,"high":5866,"low":5867,"close":5868,"volume":5869},"2023-12-11",23.9786,31.0571,23.8999,30.0543,370942300,{"time":5871,"open":5872,"high":5873,"low":5874,"close":5875,"volume":5876},"2023-12-18",30.0445,30.6244,27.5768,30.0627,249700900,{"time":5878,"open":5879,"high":5880,"low":5881,"close":5882,"volume":5883},"2023-12-25",30.4766,32.2995,30.4372,30.9397,184789900,{"time":5885,"open":5886,"high":5887,"low":5888,"close":5889,"volume":5890},"2024-01-01",29.4518,29.4617,24.4364,25.5499,291080400,{"time":5892,"open":5893,"high":5894,"low":5895,"close":5896,"volume":5897},"2024-01-08",26.1017,28.7128,26.0425,27.6881,329894200,{"time":5899,"open":5900,"high":5901,"low":5902,"close":5903,"volume":5904},"2024-01-15",27.7373,34.4771,26.5648,34.349,346221300,{"time":5906,"open":5907,"high":5908,"low":5909,"close":5910,"volume":5911},"2024-01-22",35.1569,38.9505,33.206,33.5114,375202200,{"time":5913,"open":5914,"high":5915,"low":5916,"close":5917,"volume":5918},"2024-01-29",33.7282,34.615,30.6835,33.1567,324556000,{"time":5920,"open":5921,"high":5922,"low":5923,"close":5924,"volume":5925},"2024-02-05",34.0435,38.9604,32.1812,38.7436,317368300,{"time":5927,"open":5928,"high":5929,"low":5930,"close":5931,"volume":5932},"2024-02-12",38.8323,40.7241,34.6446,37.7681,359209400,{"time":5934,"open":5935,"high":5936,"low":5937,"close":5938,"volume":5939},"2024-02-19",36.6941,42.0543,34.0731,39.5811,310890800,{"time":5941,"open":5942,"high":5943,"low":5944,"close":5945,"volume":5946},"2024-02-26",40.6157,48.2324,38.5761,47.6215,301928700,{"time":5948,"open":5949,"high":5950,"low":5951,"close":5943,"volume":5952},"2024-03-04",49.267,56.1545,44.5965,470481600,{"time":5954,"open":5955,"high":5956,"low":5957,"close":5958,"volume":5959},"2024-03-11",46.2519,48.9616,41.0099,42.1134,395795300,{"time":5961,"open":5962,"high":5963,"low":5964,"close":5965,"volume":5966},"2024-03-18",44.0447,48.0848,38.4106,45.787,367634700,{"time":5968,"open":5969,"high":5970,"low":5971,"close":5972,"volume":5973},"2024-03-25",43.8838,46.714,43.3019,45.8856,212943600,{"time":5975,"open":5976,"high":5977,"low":5978,"close":5979,"volume":5980},"2024-04-01",46.0829,49.2977,41.3592,43.0159,328710400,{"time":5982,"open":5969,"high":5983,"low":5984,"close":5985,"volume":5986},"2024-04-08",45.4123,40.4618,40.9352,328641000,{"time":5988,"open":5989,"high":5990,"low":5991,"close":5992,"volume":5993},"2024-04-15",42.3947,42.799,29.7818,30.3636,406970400,{"time":5995,"open":5996,"high":5997,"low":5998,"close":5999,"volume":6000},"2024-04-22",31.1427,39.7321,30.0776,39.2488,351697800,{"time":6002,"open":6003,"high":6004,"low":6005,"close":6006,"volume":6007},"2024-04-29",39.0516,40.9154,33.184,38.4303,319968000,{"time":6009,"open":6010,"high":6011,"low":6012,"close":5984,"volume":6013},"2024-05-06",39.4165,41.655,38.4205,239829400,{"time":6015,"open":6016,"high":6017,"low":6018,"close":6019,"volume":6020},"2024-05-13",41.0239,47.3649,40.4815,44.7713,217501700,{"time":6022,"open":6023,"high":6024,"low":6025,"close":6026,"volume":6027},"2024-05-20",45.3235,52.4633,45.1756,50.7276,276681500,{"time":6029,"open":6030,"high":6031,"low":6032,"close":6033,"volume":6034},"2024-05-27",52.6013,54.1299,43.7654,47.9171,204407100,{"time":6036,"open":6037,"high":6038,"low":6039,"close":6040,"volume":6041},"2024-06-03",50.1064,53.124,45.4813,51.1517,260576200,{"time":6043,"open":6044,"high":6045,"low":6046,"close":6047,"volume":6048},"2024-06-10",49.8204,60.6385,49.7218,59.2677,239987100,{"time":6050,"open":6051,"high":6052,"low":6053,"close":6054,"volume":6055},"2024-06-17",60.1553,65.2734,55.2541,57.394,212130800,{"time":6057,"open":6058,"high":6059,"low":6060,"close":6061,"volume":6062},"2024-06-24",55.6683,57.931,51.77,54.7466,230031600,{"time":6064,"open":6061,"high":6065,"low":6066,"close":6067,"volume":6068},"2024-07-01",61.6889,51.6711,60.1362,166984800,{"time":6070,"open":6071,"high":6072,"low":6073,"close":6074,"volume":6075},"2024-07-08",61.5702,69.3035,60.5417,63.2316,259347100,{"time":6077,"open":6078,"high":6079,"low":6080,"close":6081,"volume":6082},"2024-07-15",64.2205,66.0203,46.232,46.4793,357646600,{"time":6084,"open":6085,"high":6086,"low":6087,"close":6088,"volume":6089},"2024-07-22",49.4955,52.3633,36.9757,41.4555,440476800,{"time":6091,"open":6092,"high":6093,"low":6094,"close":6095,"volume":6096},"2024-07-29",42.8895,44.5014,27.8282,29.0149,648363200,{"time":6098,"open":6099,"high":6100,"low":6101,"close":6102,"volume":6103},"2024-08-05",23.2594,31.5861,23.2396,30.6664,750546600,{"time":6105,"open":6106,"high":6107,"low":6108,"close":6109,"volume":6110},"2024-08-12",30.7653,40.0216,29.8951,39.2898,494824000,{"time":6112,"open":6113,"high":6114,"low":6115,"close":6116,"volume":6117},"2024-08-19",38.8448,42.4049,36.6988,39.9524,439958300,{"time":6119,"open":6120,"high":6121,"low":6122,"close":6123,"volume":6124},"2024-08-26",39.3096,39.8436,34.899,38.3602,445248800,{"time":6126,"open":6127,"high":6128,"low":6129,"close":6130,"volume":6131},"2024-09-02",36.3923,36.4022,25.2175,25.6724,505061300,{"time":6133,"open":6134,"high":6135,"low":6136,"close":6137,"volume":6138},"2024-09-09",26.8789,33.3464,25.8603,33.0596,486216000,{"time":6140,"open":6141,"high":6142,"low":6143,"close":6144,"volume":6145},"2024-09-16",31.6751,36.0363,30.4983,33.1783,512893200,{"time":6147,"open":6148,"high":6149,"low":6150,"close":6151,"volume":6152},"2024-09-23",33.5936,40.1321,32.8223,37.3087,440114000,{"time":6154,"open":6155,"high":6156,"low":6157,"close":6158,"volume":6159},"2024-09-30",35.9119,37.1799,32.4346,36.3379,468678200,{"time":6161,"open":6162,"high":6163,"low":6164,"close":6165,"volume":6166},"2024-10-07",35.585,38.6858,35.2382,38.3093,345396200,{"time":6168,"open":6169,"high":6170,"low":6171,"close":6172,"volume":6173},"2024-10-14",39.0721,40.8058,33.3262,34.941,425812300,{"time":6175,"open":6176,"high":6177,"low":6178,"close":6179,"volume":6180},"2024-10-21",34.515,36.5261,31.9888,34.9509,334696000,{"time":6182,"open":6183,"high":6184,"low":6185,"close":6186,"volume":6187},"2024-10-28",34.9707,38.0914,28.9574,30.5424,429553200,{"time":6189,"open":6190,"high":6191,"low":6192,"close":6193,"volume":6194},"2024-11-04",30.3245,36.0308,29.7301,35.0797,362102500,{"time":6196,"open":6197,"high":6198,"low":6199,"close":6200,"volume":6201},"2024-11-11",34.0296,34.0891,26.1835,26.4113,449674100,{"time":6203,"open":6204,"high":6205,"low":6206,"close":6207,"volume":6208},"2024-11-18",26.451,28.6503,25.7575,28.2243,376816300,{"time":6210,"open":6211,"high":6212,"low":6213,"close":6214,"volume":6215},"2024-11-25",29.3041,29.9679,25.3414,27.7983,282279300,{"time":6217,"open":6218,"high":6219,"low":6220,"close":6221,"volume":6222},"2024-12-02",28.2936,31.2656,28.1945,29.3338,325053300,{"time":6224,"open":6225,"high":6226,"low":6227,"close":6228,"volume":6229},"2024-12-09",28.7989,31.018,26.3123,30.4137,373553600,{"time":6231,"open":6232,"high":6233,"low":6234,"close":6235,"volume":6236},"2024-12-16",30.8297,32.6427,25.3513,27.0454,447481200,{"time":6238,"open":6239,"high":6240,"low":6241,"close":6242,"volume":6243},"2024-12-23",27.708,30.8971,27.6782,29.4963,223795000,{"time":6245,"open":6246,"high":6247,"low":6248,"close":6249,"volume":6250},"2024-12-30",28.0557,29.9235,26.7543,29.6254,279174400,{"time":6252,"open":6253,"high":6254,"low":6255,"close":6256,"volume":6257},"2025-01-06",31.6024,33.5099,27.261,27.8769,329283700,{"time":6259,"open":6260,"high":6261,"low":6262,"close":6263,"volume":6264},"2025-01-13",26.2675,32.4966,26.0787,32.278,366077100,{"time":6266,"open":6267,"high":6268,"low":6269,"close":6270,"volume":6271},"2025-01-20",33.1125,35.9141,32.0992,32.437,223619000,{"time":6273,"open":6274,"high":6275,"low":6276,"close":6277,"volume":6278},"2025-01-27",27.4795,29.0591,23.595,26.8437,585035800,{"time":6280,"open":6281,"high":6282,"low":6283,"close":6284,"volume":6285},"2025-02-03",24.6382,28.0955,24.1514,26.1582,382431400,{"time":6287,"open":6288,"high":6289,"low":6290,"close":6291,"volume":6292},"2025-02-10",26.7443,28.6319,25.7807,28.3637,259326200,{"time":6294,"open":6295,"high":6296,"low":6297,"close":6298,"volume":6299},"2025-02-17",29.0095,32.427,28.2147,28.622,231504600,{"time":6301,"open":6302,"high":6303,"low":6304,"close":6305,"volume":6306},"2025-02-24",28.9697,29.0691,20.8828,22.5817,486282100,{"time":6308,"open":6309,"high":6310,"low":6311,"close":6312,"volume":6313},"2025-03-03",23.5652,23.5752,18.6277,20.7438,717271100,{"time":6315,"open":6316,"high":6317,"low":6318,"close":6319,"volume":6320},"2025-03-10",19.2138,19.8,16.4023,19.6708,685015600,{"time":918,"open":6322,"high":6323,"low":6324,"close":6325,"volume":6326},19.3827,21.2306,18.2501,19.1542,409913700,{"time":935,"open":6328,"high":6323,"low":6329,"close":6330,"volume":6331},20.3464,15.6858,15.9748,485129300,{"time":231,"open":6333,"high":6334,"low":6335,"close":232,"volume":6336},15.0182,16.8319,8.1519,1160761300,{"time":11,"open":6338,"high":6339,"low":6340,"close":6341,"volume":6342},7.8529,13.0649,7.2051,10.1948,3099256300,{"time":962,"open":6344,"high":6345,"low":6346,"close":6347,"volume":6348},11.1116,11.1216,8.3013,9.1683,1184949300,{"time":979,"open":6350,"high":5417,"low":6351,"close":6352,"volume":6353},8.6402,8.122,12.2975,1487061300,{"time":996,"open":6355,"high":6356,"low":6357,"close":6358,"volume":6359},12.1182,13.6429,10.713,13.2443,1043667300,{"time":6361,"open":6362,"high":6363,"low":6364,"close":6365,"volume":6366},"2025-05-05",12.8855,14.4202,12.0783,14.0615,828291800,{"time":6368,"open":6334,"high":6369,"low":6370,"close":6371,"volume":6372},"2025-05-12",19.3034,16.4432,18.3267,910437100,{"time":6374,"open":6375,"high":6376,"low":6377,"close":6378,"volume":6379},"2025-05-19",17.091,18.526,15.048,15.6759,681893000,{"time":6381,"open":6382,"high":6383,"low":6384,"close":6385,"volume":6386},"2025-05-26",16.6824,18.1473,15.1876,16.1144,637203900,{"time":6388,"open":6389,"high":6390,"low":6391,"close":6392,"volume":6393},"2025-06-02",16.0047,19.9212,15.9848,19.114,710702100,{"time":6395,"open":6396,"high":6397,"low":6398,"close":6399,"volume":6400},"2025-06-09",19.6422,22.5222,19.6123,19.9711,733266100,{"time":6402,"open":6403,"high":6404,"low":6405,"close":6406,"volume":6407},"2025-06-16",20.7583,22.4525,20.2999,21.137,495324500,{"time":6409,"open":6410,"high":6411,"low":6412,"close":6413,"volume":6414},"2025-06-23",21.1071,25.8325,20.2102,25.1027,576411100,{"time":6416,"open":6417,"high":6418,"low":6419,"close":6420,"volume":6421},"2025-06-30",25.4826,26.7122,23.5732,26.4223,355165200,{"time":6423,"open":6424,"high":6425,"low":6426,"close":6427,"volume":6428},"2025-07-07",25.7225,27.7219,24.6129,27.2821,430031700,{"time":6430,"open":6431,"high":6432,"low":6433,"close":6434,"volume":6435},"2025-07-14",26.6323,28.4517,24.9028,27.3221,487906100,{"time":6437,"open":6438,"high":6439,"low":6440,"close":6441,"volume":6442},"2025-07-21",27.552,28.4917,24.8228,25.5926,449912300,{"time":6444,"open":6445,"high":6446,"low":6447,"close":6448,"volume":6449},"2025-07-28",26.3723,28.1518,22.5634,24.073,552674100,{"time":6451,"open":6452,"high":6453,"low":6454,"close":6455,"volume":6456},"2025-08-04",24.5829,25.8725,22.9433,25.7025,477763000,{"time":6458,"open":6459,"high":6460,"low":6461,"close":6462,"volume":6463},"2025-08-11",26.0224,29.6514,25.4426,27.3621,468708000,{"time":6465,"open":6466,"high":6467,"low":6468,"close":6469,"volume":6470},"2025-08-18",27.0921,28.3118,23.6531,27.442,428554000,{"time":6472,"open":6473,"high":6474,"low":6475,"close":6476,"volume":6477},"2025-08-25",27.3421,29.1015,25.6625,26.0324,356815900,{"time":6479,"open":6448,"high":6480,"low":6481,"close":6482,"volume":6483},"2025-09-01",26.9622,23.7931,26.4423,373779500,{"time":6485,"open":6486,"high":6487,"low":6488,"close":6489,"volume":6490},"2025-09-08",26.9522,29.6014,26.5623,29.2915,337368000,{"time":6492,"open":6493,"high":6494,"low":6495,"close":6496,"volume":6497},"2025-09-15",29.1315,34.1301,28.9116,33.0104,366519500,{"time":6499,"open":6500,"high":6501,"low":6502,"close":6503,"volume":6504},"2025-09-22",33.1904,35.3,31.36,34.02,325893900,{"time":6506,"open":6507,"high":6508,"low":6509,"close":6510,"volume":6511},"2025-09-29",35.03,40.06,33.57,38.23,322472100,{"time":6513,"open":6514,"high":6515,"low":6516,"close":6517,"volume":6518},"2025-10-06",42.83,43.37,34.17,34.21,541360600,{"time":6520,"open":6510,"high":6521,"low":6522,"close":6523,"volume":6524},"2025-10-13",41.93,35.95,40.29,467172500,{"time":6526,"open":6527,"high":6528,"low":6529,"close":6530,"volume":6531},"2025-10-20",41.16,44.16,35.97,43.14,369797400,{"time":6533,"open":6534,"high":6535,"low":6536,"close":6537,"volume":6538},"2025-10-27",45.49,50.76,45.14,47.78,367554600,{"time":6540,"open":6541,"high":6542,"low":6543,"close":6544,"volume":6545},"2025-11-03",49.5,50.19,37.04,41.74,466266900,{"time":6547,"open":6548,"high":6549,"low":6550,"close":6551,"volume":6552},"2025-11-10",45.06,45.52,35.15,38.86,484339200,{"time":6554,"open":6555,"high":6556,"low":6557,"close":6558,"volume":6559},"2025-11-17",37.9,40.08,28.12,31.73,810332800,{"time":6561,"open":6562,"high":6563,"low":6564,"close":6565,"volume":6566},"2025-11-24",32.69,41.33,32.05,41.26,378861500,{"time":6568,"open":6569,"high":6570,"low":6571,"close":6572,"volume":6573},"2025-12-01",39.58,48.05,39.46,46.5,440168400,{"time":6575,"open":6576,"high":6577,"low":6578,"close":6579,"volume":6580},"2025-12-08",47.56,50.09,41.06,41.71,442902600,{"time":6582,"open":6583,"high":6584,"low":6585,"close":6586,"volume":6587},"2025-12-15",43.11,43.42,35.7,41.72,488592300,{"time":6589,"open":6590,"high":6591,"low":6592,"close":6593,"volume":6594},"2025-12-22",44.45,44.79,42.22,44.21,175897300,{"time":6596,"open":6597,"high":6598,"low":6599,"close":6600,"volume":6601},"2025-12-29",42.98,48.09,42.01,47.24,272784000,{"time":6603,"open":6604,"high":6605,"low":6606,"close":6607,"volume":6608},"2026-01-05",50.35,54.76,48.13,53.95,420423800,{"time":6610,"open":6611,"high":6612,"low":6613,"close":6614,"volume":6615},"2026-01-12",52.39,62.19,52.35,60.75,333747800,{"time":6617,"open":6618,"high":6619,"low":6620,"close":6621,"volume":6622},"2026-01-19",57.34,66.96,57.22,61.6,295643400,{"time":6624,"open":6614,"high":6625,"low":6626,"close":6627,"volume":6628},"2026-01-26",71.98,59.6,61.79,339515700,{"time":6630,"open":6631,"high":384,"low":6632,"close":6633,"volume":6634},"2026-02-02",59.46,49.33,61.75,525393400,{"time":6636,"open":6637,"high":6638,"low":6639,"close":6640,"volume":6641},"2026-02-09",59.99,70.86,59.29,64.59,385496000,{"time":6643,"open":6644,"high":6645,"low":6646,"close":6647,"volume":6648},"2026-02-16",62.02,68.45,59.56,67.11,298614800,{"time":6650,"open":6651,"high":6652,"low":6653,"close":6654,"volume":6655},"2026-02-23",65.85,72.36,60.66,62.77,354648300,{"time":6657,"open":6658,"high":6659,"low":6660,"close":6661,"volume":6662},"2026-03-02",58.11,62.82,46.8,47.89,526338700,{"time":6664,"open":6665,"high":6666,"low":6667,"close":6668,"volume":6669},"2026-03-09",45.51,57.78,44.53,50.72,491541700,{"time":6671,"open":6672,"high":6673,"low":6674,"close":6675,"volume":6676},"2026-03-16",54.06,56.48,48.5,51.14,410362600,{"time":6678,"open":6679,"high":882,"low":6680,"close":6681,"volume":6682},"2026-03-23",54.63,45.96,46.61,507856400,{"time":6684,"open":6685,"high":6686,"low":6687,"close":6688,"volume":6689},"2026-03-30",47.86,54.09,39.52,52.75,504175600,{"time":6691,"open":6692,"high":6693,"low":6694,"close":6695,"volume":6696},"2026-04-06",53.75,78.3,52.13,76.39,445999400,{"time":6698,"open":6699,"high":6700,"low":6701,"close":6702,"volume":6703},"2026-04-13",75.59,94.75,75.25,94.68,325445900,{"time":6705,"open":6706,"high":6707,"low":6708,"close":6709,"volume":6710},"2026-04-20",95.97,130.12,92.03,128.32,352342500,{"time":6712,"open":6713,"high":6714,"low":6715,"close":6716,"volume":6717},"2026-04-27",128.33,131.38,103.99,130.4,322415000,{"time":6719,"open":6720,"high":6721,"low":6722,"close":6723,"volume":6724},"2026-05-04",132.2,177.5,123.8,176.94,283556700,{"time":6726,"open":6727,"high":6728,"low":6729,"close":6730,"volume":6731},"2026-05-11",181,191.29,150.58,164.18,307169500,{"time":6733,"open":6734,"high":6735,"low":6736,"close":6737,"volume":6738},"2026-05-18",172.95,195.27,135.02,190.56,317319400,{"time":6740,"open":6741,"high":6742,"low":6743,"close":6744,"volume":6745},"2026-05-25",211.38,242.66,204,224.34,211454900,{"time":6747,"open":6748,"high":6749,"low":6750,"close":6751,"volume":6752},"2026-06-01",217.27,284.58,181.81,182.54,297432800,{"time":6754,"open":6755,"high":41,"low":6756,"close":6757,"volume":6758},"2026-06-08",210.62,157.56,234.68,410771500,{"time":6760,"open":6761,"high":6762,"low":6763,"close":6764,"volume":6765},"2026-06-15",265.99,286.15,226,279.29,193133100,{"time":6767,"open":6768,"high":6769,"low":6770,"close":6771,"volume":6772},"2026-06-22",299.26,302,211.13,215.6,273507000,{"time":6774,"open":6775,"high":6776,"low":6777,"close":6778,"volume":6779},"2026-06-29",216.36,272,168.88,181.47,236890800,{"time":6781,"open":6782,"high":6783,"low":6784,"close":6785,"volume":6786},"2026-07-06",197.21,210.8,150.08,192.26,275046600,{"time":6788,"open":6789,"high":6790,"low":6791,"close":6792,"volume":6793},"2026-07-13",174.61,188.43,116.47,135.47,351118400,{"time":6795,"open":6796,"high":6797,"low":6798,"close":6799,"volume":6800},"2026-07-20",143.52,165.75,132.55,136.81,284995600,{"time":6802,"open":6803,"high":6804,"low":6805,"close":6806,"volume":6807},"2026-07-27",140.65,148.02,91.5,114.72,578269200,{"time":12,"open":904,"high":6809,"low":6810,"close":13,"volume":6811},144.34,102.09,221654018,"Supabase",[6814,6818,6821,6824,6827,6831,6834,6837,6840,6843,6845,6847,6850,6853,6855,6858,6860,6863,6865,6867,6870,6872,6874,6876,6879,6882,6885,6887,6890,6893,6896,6899,6901,6904,6906,6909,6912,6915,6917,6920,6922,6924,6927,6929,6932,6934,6937,6939,6942,6945,6948,6951,6954,6957,6960,6963,6966,6969,6972,6975,6977,6980,6983,6986,6989,6992,6995,6998,7001,7004,7007,7010,7013,7016,7019,7021,7024,7027,7030,7033,7036,7039,7042,7045,7048,7051,7054,7057,7059,7061,7064,7067,7070,7073,7076,7079,7082,7085,7088,7091,7094,7097,7100,7103,7106,7109,7112,7115,7118,7121,7124,7127,7130,7133,7136,7139,7142,7145,7148,7151,7154,7157,7160,7163,7166,7169,7171,7174,7176,7179,7182,7185,7188,7191,7194,7197,7200,7203,7206,7209,7212,7214,7216,7219,7222,7225,7228,7231,7234,7237,7240,7243,7246,7249,7252,7255,7257,7260,7263,7266,7269,7272,7275,7278,7281,7284,7287,7290,7293,7296,7299,7302,7305,7308,7311,7314,7317,7320,7323,7326,7329,7332,7335,7337,7340,7343,7346,7349,7352,7355,7358,7361,7364,7367,7370,7373,7375,7378,7381,7384,7387,7390,7393,7396,7399,7402,7405,7408,7410,7412,7415,7418,7420,7423,7426,7429,7432,7435,7437,7440,7443,7446,7449,7452,7455,7457,7460,7463,7465,7468,7471,7474,7477,7480],{"date":2891,"price":6815,"returns":6816,"isSignal":10},1.38,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},null,{"date":2898,"price":6819,"returns":6820,"isSignal":10},1.32,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":2905,"price":6822,"returns":6823,"isSignal":10},1.28,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":472,"price":6825,"returns":6826,"isSignal":10},1.18,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":58,"price":6828,"returns":6829,"isSignal":249,"signalType":6830},1.14,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},"STATISTICAL",{"date":497,"price":6832,"returns":6833,"isSignal":10},1.08,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":2929,"price":6835,"returns":6836,"isSignal":10},1.05,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":2936,"price":6838,"returns":6839,"isSignal":10},1.02,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":2942,"price":6841,"returns":6842,"isSignal":10},1.03,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":2949,"price":6838,"returns":6844,"isSignal":10},{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":2955,"price":6835,"returns":6846,"isSignal":10},{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":2962,"price":6848,"returns":6849,"isSignal":10},1.09,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":2968,"price":6851,"returns":6852,"isSignal":10},1.17,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":2975,"price":2389,"returns":6854,"isSignal":10},{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":2982,"price":6856,"returns":6857,"isSignal":10},1.31,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":2988,"price":6819,"returns":6859,"isSignal":10},{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":2994,"price":6861,"returns":6862,"isSignal":10},1.33,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":3001,"price":6819,"returns":6864,"isSignal":10},{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":3015,"price":6861,"returns":6866,"isSignal":10},{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":3021,"price":6868,"returns":6869,"isSignal":10},1.34,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":3028,"price":59,"returns":6871,"isSignal":10},{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":3035,"price":6868,"returns":6873,"isSignal":10},{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":3041,"price":456,"returns":6875,"isSignal":10},{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":3048,"price":6877,"returns":6878,"isSignal":10},1.13,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":3054,"price":6880,"returns":6881,"isSignal":10},1.06,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":3061,"price":6883,"returns":6884,"isSignal":10},0.99,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":3068,"price":2327,"returns":6886,"isSignal":10},{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":3075,"price":6888,"returns":6889,"isSignal":10},0.87,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":3082,"price":6891,"returns":6892,"isSignal":10},0.89,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":3088,"price":6894,"returns":6895,"isSignal":10},0.92,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":3095,"price":6897,"returns":6898,"isSignal":10},0.95,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":3102,"price":6838,"returns":6900,"isSignal":10},{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":3109,"price":6902,"returns":6903,"isSignal":10},1.12,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":3116,"price":6825,"returns":6905,"isSignal":10},{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":3123,"price":6907,"returns":6908,"isSignal":10},1.25,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":3129,"price":6910,"returns":6911,"isSignal":10},1.27,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":3135,"price":6913,"returns":6914,"isSignal":10},1.29,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":3142,"price":6822,"returns":6916,"isSignal":10},{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":3148,"price":6918,"returns":6919,"isSignal":10},1.26,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":3155,"price":2946,"returns":6921,"isSignal":10},{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":3162,"price":473,"returns":6923,"isSignal":10},{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":3168,"price":6925,"returns":6926,"isSignal":10},1.15,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":3175,"price":6825,"returns":6928,"isSignal":10},{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":3195,"price":6930,"returns":6931,"isSignal":10},1.37,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":3201,"price":6815,"returns":6933,"isSignal":10},{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":3208,"price":6935,"returns":6936,"isSignal":10},1.36,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":3214,"price":59,"returns":6938,"isSignal":10},{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":82,"price":6940,"returns":6941,"isSignal":249,"signalType":6830},7.39,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":4031,"price":6943,"returns":6944,"isSignal":10},6.85,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":103,"price":6946,"returns":6947,"isSignal":249,"signalType":6830},6.1,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":122,"price":6949,"returns":6950,"isSignal":249,"signalType":6830},5.59,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":4050,"price":6952,"returns":6953,"isSignal":10},5.28,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":4056,"price":6955,"returns":6956,"isSignal":10},5.14,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":525,"price":6958,"returns":6959,"isSignal":10},4.98,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":4068,"price":6961,"returns":6962,"isSignal":10},5.16,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":4075,"price":6964,"returns":6965,"isSignal":10},4.94,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":4082,"price":6967,"returns":6968,"isSignal":10},4.76,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":548,"price":6970,"returns":6971,"isSignal":10},4.47,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":143,"price":6973,"returns":6974,"isSignal":249,"signalType":6830},4.34,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":574,"price":106,"returns":6976,"isSignal":10},{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":4107,"price":6978,"returns":6979,"isSignal":10},4.15,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":4114,"price":6981,"returns":6982,"isSignal":10},4.23,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":4121,"price":6984,"returns":6985,"isSignal":10},4.58,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":4128,"price":6987,"returns":6988,"isSignal":10},4.86,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":4135,"price":6990,"returns":6991,"isSignal":10},5.2,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":4142,"price":6993,"returns":6994,"isSignal":10},5.53,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":4149,"price":6996,"returns":6997,"isSignal":10},5.86,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":4156,"price":6999,"returns":7000,"isSignal":10},6.07,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":4163,"price":7002,"returns":7003,"isSignal":10},6.14,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":4170,"price":7005,"returns":7006,"isSignal":10},6.38,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":4240,"price":7008,"returns":7009,"isSignal":10},7.79,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":4247,"price":7011,"returns":7012,"isSignal":10},6.96,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":4254,"price":7014,"returns":7015,"isSignal":10},6.26,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":4261,"price":7017,"returns":7018,"isSignal":10},5.87,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":4268,"price":6996,"returns":7020,"isSignal":10},{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":4275,"price":7022,"returns":7023,"isSignal":10},6.28,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":4317,"price":7025,"returns":7026,"isSignal":10},8.11,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":4324,"price":7028,"returns":7029,"isSignal":10},7.96,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":4331,"price":7031,"returns":7032,"isSignal":10},7.67,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":4338,"price":7034,"returns":7035,"isSignal":10},7.32,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":166,"price":7037,"returns":7038,"isSignal":249,"signalType":6830},11.35,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":188,"price":7040,"returns":7041,"isSignal":249,"signalType":6830},8.68,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":595,"price":7043,"returns":7044,"isSignal":10},6.54,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":613,"price":7046,"returns":7047,"isSignal":10},5.31,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":4555,"price":7049,"returns":7050,"isSignal":10},4.43,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":4562,"price":7052,"returns":7053,"isSignal":10},4.41,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":4569,"price":7055,"returns":7056,"isSignal":10},4.95,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":4575,"price":6955,"returns":7058,"isSignal":10},{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":4582,"price":104,"returns":7060,"isSignal":10},{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":4589,"price":7062,"returns":7063,"isSignal":10},5.8,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":4596,"price":7065,"returns":7066,"isSignal":10},5.93,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":4601,"price":7068,"returns":7069,"isSignal":10},6.2,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":4608,"price":7071,"returns":7072,"isSignal":10},6.97,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":4615,"price":7074,"returns":7075,"isSignal":10},7.18,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":4622,"price":7077,"returns":7078,"isSignal":10},7.73,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":5231,"price":7080,"returns":7081,"isSignal":10},27.2,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":5238,"price":7083,"returns":7084,"isSignal":10},26.76,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":5245,"price":7086,"returns":7087,"isSignal":10},24.98,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":5252,"price":7089,"returns":7090,"isSignal":10},24.83,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":5266,"price":7092,"returns":7093,"isSignal":10},24.42,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":5273,"price":7095,"returns":7096,"isSignal":10},23.55,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":5280,"price":7098,"returns":7099,"isSignal":10},22.76,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":5287,"price":7101,"returns":7102,"isSignal":10},20.66,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":634,"price":7104,"returns":7105,"isSignal":10},17.97,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":651,"price":7107,"returns":7108,"isSignal":10},16.25,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":668,"price":7110,"returns":7111,"isSignal":10},15.49,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":684,"price":7113,"returns":7114,"isSignal":10},14.81,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":700,"price":7116,"returns":7117,"isSignal":10},14.89,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":5323,"price":7119,"returns":7120,"isSignal":10},15.11,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":5330,"price":7122,"returns":7123,"isSignal":10},14.51,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":211,"price":7125,"returns":7126,"isSignal":249,"signalType":6830},13.32,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":722,"price":7128,"returns":7129,"isSignal":10},12.62,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":740,"price":7131,"returns":7132,"isSignal":10},10.8,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":759,"price":7134,"returns":7135,"isSignal":10},9.43,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":775,"price":7137,"returns":7138,"isSignal":10},8.95,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":5367,"price":7140,"returns":7141,"isSignal":10},9.46,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":5374,"price":7143,"returns":7144,"isSignal":10},9.96,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":5381,"price":7146,"returns":7147,"isSignal":10},11.21,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":5388,"price":7149,"returns":7150,"isSignal":10},12.19,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":5395,"price":7152,"returns":7153,"isSignal":10},12.76,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":5402,"price":7155,"returns":7156,"isSignal":10},12.6,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":5409,"price":7158,"returns":7159,"isSignal":10},11.74,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":5416,"price":7161,"returns":7162,"isSignal":10},10.77,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":5423,"price":7164,"returns":7165,"isSignal":10},9.52,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":5430,"price":7167,"returns":7168,"isSignal":10},8.33,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":792,"price":6940,"returns":7170,"isSignal":10},{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":813,"price":7172,"returns":7173,"isSignal":10},6.89,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":834,"price":526,"returns":7175,"isSignal":10},{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":856,"price":7177,"returns":7178,"isSignal":10},5.45,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":878,"price":7180,"returns":7181,"isSignal":10},5.41,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":898,"price":7183,"returns":7184,"isSignal":10},5.43,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":5471,"price":7186,"returns":7187,"isSignal":10},5.94,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":5477,"price":7189,"returns":7190,"isSignal":10},6.59,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":5484,"price":7192,"returns":7193,"isSignal":10},7.12,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":5491,"price":7195,"returns":7196,"isSignal":10},7.57,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":5498,"price":7198,"returns":7199,"isSignal":10},7.98,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":5505,"price":7201,"returns":7202,"isSignal":10},7.71,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":5512,"price":7204,"returns":7205,"isSignal":10},7.37,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":5519,"price":7207,"returns":7208,"isSignal":10},6.95,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":5526,"price":7210,"returns":7211,"isSignal":10},6.67,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":5533,"price":835,"returns":7213,"isSignal":10},{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":5540,"price":7011,"returns":7215,"isSignal":10},{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":5547,"price":7217,"returns":7218,"isSignal":10},7.61,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":5554,"price":7220,"returns":7221,"isSignal":10},8.5,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":5561,"price":7223,"returns":7224,"isSignal":10},9.1,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":5568,"price":7226,"returns":7227,"isSignal":10},9.41,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":5575,"price":7229,"returns":7230,"isSignal":10},9.61,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":5582,"price":7232,"returns":7233,"isSignal":10},9.68,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":5589,"price":7235,"returns":7236,"isSignal":10},9.33,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":5596,"price":7238,"returns":7239,"isSignal":10},9.37,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":5603,"price":7241,"returns":7242,"isSignal":10},9.56,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":5610,"price":7244,"returns":7245,"isSignal":10},10.15,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":5617,"price":7247,"returns":7248,"isSignal":10},10.22,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":5624,"price":7250,"returns":7251,"isSignal":10},10.41,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":5631,"price":7253,"returns":7254,"isSignal":10},10.24,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":5638,"price":4235,"returns":7256,"isSignal":10},{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":5644,"price":7258,"returns":7259,"isSignal":10},9.44,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":5651,"price":7261,"returns":7262,"isSignal":10},9.23,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":5657,"price":7264,"returns":7265,"isSignal":10},9.45,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":5664,"price":7267,"returns":7268,"isSignal":10},10.46,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":5671,"price":7270,"returns":7271,"isSignal":10},11.37,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":5678,"price":7273,"returns":7274,"isSignal":10},12.36,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":5685,"price":7276,"returns":7277,"isSignal":10},13.8,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":5692,"price":7279,"returns":7280,"isSignal":10},14.38,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":5699,"price":7282,"returns":7283,"isSignal":10},14.65,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":5706,"price":7285,"returns":7286,"isSignal":10},14.77,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":5713,"price":7288,"returns":7289,"isSignal":10},15.26,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":5720,"price":7291,"returns":7292,"isSignal":10},15.23,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":5727,"price":7294,"returns":7295,"isSignal":10},16.02,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":5734,"price":7297,"returns":7298,"isSignal":10},16.04,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":5741,"price":7300,"returns":7301,"isSignal":10},15.8,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":5748,"price":7303,"returns":7304,"isSignal":10},14.99,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":5754,"price":7306,"returns":7307,"isSignal":10},14.4,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":5761,"price":7309,"returns":7310,"isSignal":10},13.86,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":5768,"price":7312,"returns":7313,"isSignal":10},13.44,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":5775,"price":7315,"returns":7316,"isSignal":10},13.27,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":5782,"price":7318,"returns":7319,"isSignal":10},12.98,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":5789,"price":7321,"returns":7322,"isSignal":10},12.73,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":5796,"price":7324,"returns":7325,"isSignal":10},12.15,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":5803,"price":7327,"returns":7328,"isSignal":10},11.84,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":5810,"price":7330,"returns":7331,"isSignal":10},11.45,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":5817,"price":7333,"returns":7334,"isSignal":10},11.1,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":5824,"price":205,"returns":7336,"isSignal":10},{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":5831,"price":7338,"returns":7339,"isSignal":10},11.14,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":5837,"price":7341,"returns":7342,"isSignal":10},11.65,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":6098,"price":7344,"returns":7345,"isSignal":10},28.08,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":6126,"price":7347,"returns":7348,"isSignal":10},23.09,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":6133,"price":7350,"returns":7351,"isSignal":10},23.26,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":6196,"price":7353,"returns":7354,"isSignal":10},21.31,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":6203,"price":7356,"returns":7357,"isSignal":10},20.36,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":6210,"price":7359,"returns":7360,"isSignal":10},19.41,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":6217,"price":7362,"returns":7363,"isSignal":10},19.25,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":6224,"price":7365,"returns":7366,"isSignal":10},18.64,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":6231,"price":7368,"returns":7369,"isSignal":10},18.74,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":6238,"price":7371,"returns":7372,"isSignal":10},18.9,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":6245,"price":919,"returns":7374,"isSignal":10},{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":6252,"price":7376,"returns":7377,"isSignal":10},19.03,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":6259,"price":7379,"returns":7380,"isSignal":10},19.32,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":6273,"price":7382,"returns":7383,"isSignal":10},19.7,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":6280,"price":7385,"returns":7386,"isSignal":10},19.22,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":6287,"price":7388,"returns":7389,"isSignal":10},19.27,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":6294,"price":7391,"returns":7392,"isSignal":10},18.78,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":6301,"price":7394,"returns":7395,"isSignal":10},17.48,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":6308,"price":7397,"returns":7398,"isSignal":10},16.66,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":6315,"price":7400,"returns":7401,"isSignal":10},15.77,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":918,"price":7403,"returns":7404,"isSignal":10},14.55,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":935,"price":7406,"returns":7407,"isSignal":10},12.86,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":231,"price":205,"returns":7409,"isSignal":249,"signalType":6830},{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":11,"price":7258,"returns":7411,"isSignal":249,"signalType":6830},{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":962,"price":7413,"returns":7414,"isSignal":10},8.02,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":979,"price":7416,"returns":7417,"isSignal":10},7.1,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":996,"price":835,"returns":7419,"isSignal":10},{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":6361,"price":7421,"returns":7422,"isSignal":10},7.41,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":6368,"price":7424,"returns":7425,"isSignal":10},8.43,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":6374,"price":7427,"returns":7428,"isSignal":10},9.19,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":6381,"price":7430,"returns":7431,"isSignal":10},9.67,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":6388,"price":7433,"returns":7434,"isSignal":10},10.4,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":6395,"price":7338,"returns":7436,"isSignal":10},{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":6402,"price":7438,"returns":7439,"isSignal":10},11.48,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":6409,"price":7441,"returns":7442,"isSignal":10},12.67,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":6416,"price":7444,"returns":7445,"isSignal":10},13.92,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":6423,"price":7447,"returns":7448,"isSignal":10},14.93,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":6430,"price":7450,"returns":7451,"isSignal":10},15.83,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":6437,"price":7453,"returns":7454,"isSignal":10},16.39,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":6444,"price":4737,"returns":7456,"isSignal":10},{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":6451,"price":7458,"returns":7459,"isSignal":10},16.18,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":6458,"price":7461,"returns":7462,"isSignal":10},16.22,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":6465,"price":359,"returns":7464,"isSignal":10},{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":6472,"price":7466,"returns":7467,"isSignal":10},16.3,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":6479,"price":7469,"returns":7470,"isSignal":10},16.59,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":6485,"price":7472,"returns":7473,"isSignal":10},17.1,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":6492,"price":7475,"returns":7476,"isSignal":10},17.84,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":6554,"price":7478,"returns":7479,"isSignal":10},25.47,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":6561,"price":7481,"returns":7482,"isSignal":10},25.3,{"1m":6817,"3m":6817,"6m":6817,"1y":6817},[7484,7487,7489,7491,7493,7495,7497,7499,7501,7503,7505,7507,7509,7511,7513,7515,7517,7519,7521,7523,7525,7527,7529,7531,7533,7535,7537,7539,7541,7543,7545,7547,7549,7551,7553,7555,7557,7559,7561,7563,7565],{"date":334,"price":1537,"returns":7485,"isSignal":249,"signalType":7486},{"1m":6817,"3m":6817,"6m":6817,"1y":6817},"OSCILLATOR",{"date":353,"price":1543,"returns":7488,"isSignal":249,"signalType":7486},{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":373,"price":1549,"returns":7490,"isSignal":249,"signalType":7486},{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":392,"price":1555,"returns":7492,"isSignal":249,"signalType":7486},{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":413,"price":1561,"returns":7494,"isSignal":249,"signalType":7486},{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":433,"price":1567,"returns":7496,"isSignal":249,"signalType":7486},{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":453,"price":1825,"returns":7498,"isSignal":249,"signalType":7486},{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":472,"price":2913,"returns":7500,"isSignal":249,"signalType":7486},{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":58,"price":2919,"returns":7502,"isSignal":249,"signalType":7486},{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":497,"price":2925,"returns":7504,"isSignal":249,"signalType":7486},{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":103,"price":4040,"returns":7506,"isSignal":249,"signalType":7486},{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":122,"price":4046,"returns":7508,"isSignal":249,"signalType":7486},{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":525,"price":4064,"returns":7510,"isSignal":249,"signalType":7486},{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":548,"price":4091,"returns":7512,"isSignal":249,"signalType":7486},{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":143,"price":4097,"returns":7514,"isSignal":249,"signalType":7486},{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":574,"price":4103,"returns":7516,"isSignal":249,"signalType":7486},{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":595,"price":4545,"returns":7518,"isSignal":249,"signalType":7486},{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":613,"price":4551,"returns":7520,"isSignal":249,"signalType":7486},{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":634,"price":5296,"returns":7522,"isSignal":249,"signalType":7486},{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":651,"price":5302,"returns":7524,"isSignal":249,"signalType":7486},{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":668,"price":5308,"returns":7526,"isSignal":249,"signalType":7486},{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":684,"price":5314,"returns":7528,"isSignal":249,"signalType":7486},{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":700,"price":5320,"returns":7530,"isSignal":249,"signalType":7486},{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":211,"price":5339,"returns":7532,"isSignal":249,"signalType":7486},{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":722,"price":5345,"returns":7534,"isSignal":249,"signalType":7486},{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":740,"price":5351,"returns":7536,"isSignal":249,"signalType":7486},{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":759,"price":5357,"returns":7538,"isSignal":249,"signalType":7486},{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":775,"price":5363,"returns":7540,"isSignal":249,"signalType":7486},{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":792,"price":5439,"returns":7542,"isSignal":249,"signalType":7486},{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":813,"price":5445,"returns":7544,"isSignal":249,"signalType":7486},{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":834,"price":5450,"returns":7546,"isSignal":249,"signalType":7486},{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":856,"price":5456,"returns":7548,"isSignal":249,"signalType":7486},{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":878,"price":5461,"returns":7550,"isSignal":249,"signalType":7486},{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":898,"price":5467,"returns":7552,"isSignal":249,"signalType":7486},{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":918,"price":6324,"returns":7554,"isSignal":249,"signalType":7486},{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":935,"price":6329,"returns":7556,"isSignal":249,"signalType":7486},{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":231,"price":6335,"returns":7558,"isSignal":249,"signalType":7486},{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":11,"price":6340,"returns":7560,"isSignal":249,"signalType":7486},{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":962,"price":6346,"returns":7562,"isSignal":249,"signalType":7486},{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":979,"price":6351,"returns":7564,"isSignal":249,"signalType":7486},{"1m":6817,"3m":6817,"6m":6817,"1y":6817},{"date":996,"price":6357,"returns":7566,"isSignal":249,"signalType":7486},{"1m":6817,"3m":6817,"6m":6817,"1y":6817},"max","REFERENCE_BAND","v16-adjusted-prices","1wk"]