[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fGlY9A7aHOa3_T--PtDESO3_NgVEHKmIn64NqBIGYUiE":3,"$fmDasbDSaZbRSgena0goot5ER2nF-r57GioxFR-HJjhk":856},{"symbol":4,"name":5,"category":6,"status":7,"stage":8,"previousStage":8,"signalActive":9,"latestSignalDate":10,"lastUpdated":11,"price":12,"change":13,"signalCount":14,"returns":15,"signalState":50,"signals":54,"strategies":301,"isLive":282},"SPXL","Direxion Daily S&P 500 Bull 3X Shares","S&P 500 3배","정상",1,false,"2025-04-07","2026-08-03",290.175,8.19,12,{"1m":16,"3m":22,"6m":28,"1y":34,"18m":39,"2y":45},{"avg":17,"median":18,"positiveRate":19,"samples":14,"avgMaxReturn":20,"avgPeakWeeks":21},20.4,19.2,75,25.9,3.3,{"avg":23,"median":24,"positiveRate":25,"samples":14,"avgMaxReturn":26,"avgPeakWeeks":27},45.6,40.2,100,60.8,12.1,{"avg":29,"median":30,"positiveRate":31,"samples":14,"avgMaxReturn":32,"avgPeakWeeks":33},65.9,60.6,92,90,23,{"avg":35,"median":36,"positiveRate":31,"samples":14,"avgMaxReturn":37,"avgPeakWeeks":38},115.5,89.8,127.5,43.3,{"avg":40,"median":41,"positiveRate":25,"samples":42,"avgMaxReturn":43,"avgPeakWeeks":44},164.3,119.7,10,201.6,72.4,{"avg":46,"median":47,"positiveRate":25,"samples":42,"avgMaxReturn":48,"avgPeakWeeks":49},214.8,178.3,273.1,91.4,{"statistical":51,"oscillator":53},{"proximity":52,"prerequisite":9,"active":9},15.4,{"active":9},[55,80,100,122,141,161,182,204,225,246,264,283],{"date":56,"price":57,"returns":58,"maxReturns":65,"peakWeeks":72,"partial":79},"2016-01-11",14.53,{"1m":59,"3m":60,"6m":61,"1y":62,"18m":63,"2y":64},-2.96,34.35,49.88,75.7,122.24,223.05,{"1m":66,"3m":67,"6m":68,"1y":69,"18m":70,"2y":71},10.53,35.94,52.05,77.43,123.55,223.7,{"1m":73,"3m":74,"6m":75,"1y":76,"18m":77,"2y":78},3,13,26,51,78,104,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":81,"price":82,"returns":83,"maxReturns":90,"peakWeeks":96,"partial":99},"2016-01-18",15.12,{"1m":84,"3m":85,"6m":86,"1y":87,"18m":88,"2y":89},1.38,31.31,46.78,67.93,117.15,218.33,{"1m":91,"3m":92,"6m":93,"1y":94,"18m":95,"2y":89},6.21,34.97,47.14,70.49,118.58,{"1m":97,"3m":74,"6m":75,"1y":98,"18m":77,"2y":78},2,50,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":101,"price":102,"returns":103,"maxReturns":110,"peakWeeks":117,"partial":121},"2016-02-08",14.1,{"1m":104,"3m":105,"6m":106,"1y":107,"18m":108,"2y":109},27.17,31.96,59.85,91.22,124.34,172.84,{"1m":111,"3m":112,"6m":113,"1y":114,"18m":115,"2y":116},27.33,44.75,60.94,91.88,138.16,264.12,{"1m":118,"3m":42,"6m":75,"1y":119,"18m":77,"2y":120},4,52,102,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":123,"price":124,"returns":125,"maxReturns":132,"peakWeeks":138,"partial":140},"2018-12-17",28.24,{"1m":126,"3m":127,"6m":128,"1y":129,"18m":130,"2y":131},32.44,52.06,75.55,123.01,43.16,137.14,{"1m":133,"3m":134,"6m":135,"1y":136,"18m":137,"2y":137},33.31,62.12,78.21,123.96,159.38,{"1m":118,"3m":74,"6m":75,"1y":119,"18m":139,"2y":139},61,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":142,"price":143,"returns":144,"maxReturns":151,"peakWeeks":157,"partial":160},"2018-12-24",30.42,{"1m":145,"3m":146,"6m":147,"1y":148,"18m":149,"2y":150},22.15,46.08,61.33,110.52,21.7,119.82,{"1m":152,"3m":153,"6m":154,"1y":155,"18m":156,"2y":156},23.74,50.48,65.42,112.31,140.77,{"1m":73,"3m":14,"6m":158,"1y":119,"18m":159,"2y":159},25,60,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":162,"price":163,"returns":164,"maxReturns":171,"peakWeeks":178,"partial":181},"2020-03-09",32.67,{"1m":165,"3m":166,"6m":167,"1y":168,"18m":169,"2y":170},-6.05,17.16,52.75,144.38,250.75,183.67,{"1m":172,"3m":173,"6m":174,"1y":175,"18m":176,"2y":177},-3.03,42.69,91.04,147.21,271.58,336.49,{"1m":118,"3m":74,"6m":158,"1y":119,"18m":179,"2y":180},77,95,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":183,"price":184,"returns":185,"maxReturns":192,"peakWeeks":199,"partial":203},"2020-03-16",18.35,{"1m":186,"3m":187,"6m":188,"1y":189,"18m":190,"2y":191},81.8,120.35,166.87,323.7,513.06,500.7,{"1m":193,"3m":194,"6m":195,"1y":196,"18m":197,"2y":198},82.95,154.03,240.11,348.35,561.54,677.1,{"1m":118,"3m":14,"6m":200,"1y":119,"18m":201,"2y":202},24,76,94,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":205,"price":206,"returns":207,"maxReturns":214,"peakWeeks":221,"partial":224},"2020-03-23",23.9,{"1m":208,"3m":209,"6m":210,"1y":211,"18m":212,"2y":213},33.49,54.95,100.42,240.81,377.52,386.43,{"1m":215,"3m":216,"6m":217,"1y":218,"18m":219,"2y":220},40.48,95.06,161.16,244.27,407.98,496.71,{"1m":73,"3m":222,"6m":33,"1y":76,"18m":19,"2y":223},11,93,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":226,"price":227,"returns":228,"maxReturns":235,"peakWeeks":241,"partial":245},"2022-05-09",78.49,{"1m":229,"3m":230,"6m":231,"1y":232,"18m":233,"2y":234},-10.43,14.88,-12.26,-9.72,4.04,62.01,{"1m":236,"3m":237,"6m":238,"1y":238,"18m":239,"2y":240},10.75,15.02,18.67,23.02,69.08,{"1m":73,"3m":74,"6m":242,"1y":242,"18m":243,"2y":244},14,63,97,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":247,"price":248,"returns":249,"maxReturns":256,"peakWeeks":261,"partial":263},"2022-06-13",58.27,{"1m":250,"3m":251,"6m":252,"1y":253,"18m":254,"2y":255},15.14,12.54,4.47,47.35,69.31,143.55,{"1m":257,"3m":258,"6m":258,"1y":258,"18m":259,"2y":260},23.25,59.86,71.92,145.57,{"1m":97,"3m":262,"6m":262,"1y":262,"18m":77,"2y":78},9,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":265,"price":266,"returns":267,"maxReturns":273,"peakWeeks":278,"partial":281},"2025-03-31",100.49,{"1m":268,"3m":269,"6m":270,"1y":271,"18m":272,"2y":272},34.53,77.39,112.39,88.31,188.76,{"1m":274,"3m":135,"6m":275,"1y":276,"18m":277,"2y":277},35.71,115.77,131.95,188.81,{"1m":118,"3m":74,"6m":75,"1y":279,"18m":280,"2y":280},43,70,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":282,"2y":282},true,{"date":10,"price":284,"returns":285,"maxReturns":291,"peakWeeks":297,"partial":300},114.59,{"1m":286,"3m":287,"6m":288,"1y":289,"18m":290,"2y":290},16.23,53.95,72.44,82.7,153.23,{"1m":292,"3m":293,"6m":294,"1y":295,"18m":296,"2y":296},20.01,56.56,90.05,103.41,153.28,{"1m":118,"3m":74,"6m":75,"1y":298,"18m":299,"2y":299},42,69,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":282,"2y":282},{"statistical":302,"oscillator":373},{"name":303,"marker":304,"events":305,"summary":366},"Signal A","노란색 A",[306,311,316,321,326,331,336,341,346,351,356,361],{"date":56,"price":57,"returns":307,"maxReturns":308,"peakWeeks":309,"partial":310},{"1m":59,"3m":60,"6m":61,"1y":62,"18m":63,"2y":64},{"1m":66,"3m":67,"6m":68,"1y":69,"18m":70,"2y":71},{"1m":73,"3m":74,"6m":75,"1y":76,"18m":77,"2y":78},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":81,"price":82,"returns":312,"maxReturns":313,"peakWeeks":314,"partial":315},{"1m":84,"3m":85,"6m":86,"1y":87,"18m":88,"2y":89},{"1m":91,"3m":92,"6m":93,"1y":94,"18m":95,"2y":89},{"1m":97,"3m":74,"6m":75,"1y":98,"18m":77,"2y":78},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":101,"price":102,"returns":317,"maxReturns":318,"peakWeeks":319,"partial":320},{"1m":104,"3m":105,"6m":106,"1y":107,"18m":108,"2y":109},{"1m":111,"3m":112,"6m":113,"1y":114,"18m":115,"2y":116},{"1m":118,"3m":42,"6m":75,"1y":119,"18m":77,"2y":120},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":123,"price":124,"returns":322,"maxReturns":323,"peakWeeks":324,"partial":325},{"1m":126,"3m":127,"6m":128,"1y":129,"18m":130,"2y":131},{"1m":133,"3m":134,"6m":135,"1y":136,"18m":137,"2y":137},{"1m":118,"3m":74,"6m":75,"1y":119,"18m":139,"2y":139},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":142,"price":143,"returns":327,"maxReturns":328,"peakWeeks":329,"partial":330},{"1m":145,"3m":146,"6m":147,"1y":148,"18m":149,"2y":150},{"1m":152,"3m":153,"6m":154,"1y":155,"18m":156,"2y":156},{"1m":73,"3m":14,"6m":158,"1y":119,"18m":159,"2y":159},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":162,"price":163,"returns":332,"maxReturns":333,"peakWeeks":334,"partial":335},{"1m":165,"3m":166,"6m":167,"1y":168,"18m":169,"2y":170},{"1m":172,"3m":173,"6m":174,"1y":175,"18m":176,"2y":177},{"1m":118,"3m":74,"6m":158,"1y":119,"18m":179,"2y":180},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":183,"price":184,"returns":337,"maxReturns":338,"peakWeeks":339,"partial":340},{"1m":186,"3m":187,"6m":188,"1y":189,"18m":190,"2y":191},{"1m":193,"3m":194,"6m":195,"1y":196,"18m":197,"2y":198},{"1m":118,"3m":14,"6m":200,"1y":119,"18m":201,"2y":202},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":205,"price":206,"returns":342,"maxReturns":343,"peakWeeks":344,"partial":345},{"1m":208,"3m":209,"6m":210,"1y":211,"18m":212,"2y":213},{"1m":215,"3m":216,"6m":217,"1y":218,"18m":219,"2y":220},{"1m":73,"3m":222,"6m":33,"1y":76,"18m":19,"2y":223},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":226,"price":227,"returns":347,"maxReturns":348,"peakWeeks":349,"partial":350},{"1m":229,"3m":230,"6m":231,"1y":232,"18m":233,"2y":234},{"1m":236,"3m":237,"6m":238,"1y":238,"18m":239,"2y":240},{"1m":73,"3m":74,"6m":242,"1y":242,"18m":243,"2y":244},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":247,"price":248,"returns":352,"maxReturns":353,"peakWeeks":354,"partial":355},{"1m":250,"3m":251,"6m":252,"1y":253,"18m":254,"2y":255},{"1m":257,"3m":258,"6m":258,"1y":258,"18m":259,"2y":260},{"1m":97,"3m":262,"6m":262,"1y":262,"18m":77,"2y":78},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":265,"price":266,"returns":357,"maxReturns":358,"peakWeeks":359,"partial":360},{"1m":268,"3m":269,"6m":270,"1y":271,"18m":272,"2y":272},{"1m":274,"3m":135,"6m":275,"1y":276,"18m":277,"2y":277},{"1m":118,"3m":74,"6m":75,"1y":279,"18m":280,"2y":280},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":282,"2y":282},{"date":10,"price":284,"returns":362,"maxReturns":363,"peakWeeks":364,"partial":365},{"1m":286,"3m":287,"6m":288,"1y":289,"18m":290,"2y":290},{"1m":292,"3m":293,"6m":294,"1y":295,"18m":296,"2y":296},{"1m":118,"3m":74,"6m":75,"1y":298,"18m":299,"2y":299},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":282,"2y":282},{"1m":367,"3m":368,"6m":369,"1y":370,"18m":371,"2y":372},{"avg":17,"median":18,"positiveRate":19,"samples":14,"avgMaxReturn":20,"avgPeakWeeks":21},{"avg":23,"median":24,"positiveRate":25,"samples":14,"avgMaxReturn":26,"avgPeakWeeks":27},{"avg":29,"median":30,"positiveRate":31,"samples":14,"avgMaxReturn":32,"avgPeakWeeks":33},{"avg":35,"median":36,"positiveRate":31,"samples":14,"avgMaxReturn":37,"avgPeakWeeks":38},{"avg":40,"median":41,"positiveRate":25,"samples":42,"avgMaxReturn":43,"avgPeakWeeks":44},{"avg":46,"median":47,"positiveRate":25,"samples":42,"avgMaxReturn":48,"avgPeakWeeks":49},{"name":374,"marker":375,"events":376,"summary":821},"Signal B","보라색 B",[377,397,418,438,459,479,498,518,523,528,533,552,557,577,599,614,619,636,653,670,675,693,710,727,748,753,758,776,793,807],{"date":378,"price":379,"returns":380,"maxReturns":387,"peakWeeks":394,"partial":396},"2009-03-16",1.34,{"1m":381,"3m":382,"6m":383,"1y":384,"18m":385,"2y":386},42.63,64.14,155.91,224.81,184.09,321.84,{"1m":388,"3m":389,"6m":390,"1y":391,"18m":392,"2y":393},44.99,85.31,165.18,235.3,282.66,392.96,{"1m":118,"3m":14,"6m":75,"1y":119,"18m":395,"2y":25},58,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":398,"price":399,"returns":400,"maxReturns":407,"peakWeeks":414,"partial":417},"2011-08-22",4.06,{"1m":401,"3m":402,"6m":403,"1y":404,"18m":405,"2y":406},-11.72,-9.75,47.68,57.65,96.31,158.3,{"1m":408,"3m":409,"6m":410,"1y":411,"18m":412,"2y":413},14.9,26.96,48.71,65.52,101.91,179.9,{"1m":8,"3m":262,"6m":75,"1y":415,"18m":77,"2y":416},32,101,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":419,"price":420,"returns":421,"maxReturns":428,"peakWeeks":434,"partial":437},"2011-09-05",3.82,{"1m":422,"3m":423,"6m":424,"1y":425,"18m":426,"2y":427},-2.91,20.63,58.65,77.63,123.38,171.26,{"1m":429,"3m":430,"6m":431,"1y":425,"18m":432,"2y":433},18.01,35.08,61.2,124.15,197.8,{"1m":8,"3m":435,"6m":158,"1y":119,"18m":77,"2y":436},7,99,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":439,"price":440,"returns":441,"maxReturns":448,"peakWeeks":455,"partial":458},"2011-09-12",4.45,{"1m":442,"3m":443,"6m":444,"1y":445,"18m":446,"2y":447},-0.98,-5.84,45.87,61.59,95.45,146.63,{"1m":449,"3m":450,"6m":451,"1y":452,"18m":453,"2y":454},1.04,15.84,46.22,64.37,96.4,155.39,{"1m":8,"3m":456,"6m":75,"1y":119,"18m":77,"2y":457},6,98,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":460,"price":461,"returns":462,"maxReturns":469,"peakWeeks":476,"partial":478},"2011-09-19",3.58,{"1m":463,"3m":464,"6m":465,"1y":466,"18m":467,"2y":468},26.24,30.64,78.04,97.92,140.97,218.27,{"1m":470,"3m":471,"6m":472,"1y":473,"18m":474,"2y":475},26.91,43.82,84.66,104.07,143.84,229.72,{"1m":118,"3m":477,"6m":75,"1y":76,"18m":179,"2y":78},5,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":480,"price":481,"returns":482,"maxReturns":489,"peakWeeks":495,"partial":497},"2011-10-03",3.7,{"1m":483,"3m":484,"6m":485,"1y":486,"18m":487,"2y":488},26.54,30.4,72.01,92.13,131.13,197.25,{"1m":490,"3m":490,"6m":491,"1y":492,"18m":493,"2y":494},39.12,81.39,97.41,140.49,218.96,{"1m":73,"3m":73,"6m":75,"1y":496,"18m":77,"2y":120},49,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":499,"price":500,"returns":501,"maxReturns":508,"peakWeeks":514,"partial":517},"2015-09-28",16.45,{"1m":502,"3m":503,"6m":504,"1y":505,"18m":506,"2y":507},20.66,14.13,17.34,33.82,73.99,110.58,{"1m":509,"3m":510,"6m":510,"1y":511,"18m":512,"2y":513},23.34,27.27,38.96,82.82,110.96,{"1m":118,"3m":477,"6m":477,"1y":515,"18m":516,"2y":78},47,74,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":101,"price":102,"returns":519,"maxReturns":520,"peakWeeks":521,"partial":522},{"1m":104,"3m":105,"6m":106,"1y":107,"18m":108,"2y":109},{"1m":111,"3m":112,"6m":113,"1y":114,"18m":115,"2y":116},{"1m":118,"3m":42,"6m":75,"1y":119,"18m":77,"2y":120},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":123,"price":124,"returns":524,"maxReturns":525,"peakWeeks":526,"partial":527},{"1m":126,"3m":127,"6m":128,"1y":129,"18m":130,"2y":131},{"1m":133,"3m":134,"6m":135,"1y":136,"18m":137,"2y":137},{"1m":118,"3m":74,"6m":75,"1y":119,"18m":139,"2y":139},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":142,"price":143,"returns":529,"maxReturns":530,"peakWeeks":531,"partial":532},{"1m":145,"3m":146,"6m":147,"1y":148,"18m":149,"2y":150},{"1m":152,"3m":153,"6m":154,"1y":155,"18m":156,"2y":156},{"1m":73,"3m":14,"6m":158,"1y":119,"18m":159,"2y":159},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":534,"price":535,"returns":536,"maxReturns":543,"peakWeeks":549,"partial":551},"2018-12-31",31.91,{"1m":537,"3m":538,"6m":539,"1y":540,"18m":541,"2y":542},21.63,47.93,61.74,99.35,30.22,117.9,{"1m":544,"3m":545,"6m":546,"1y":547,"18m":548,"2y":548},23.18,48.08,62.58,104.25,129.58,{"1m":118,"3m":74,"6m":75,"1y":119,"18m":550,"2y":550},59,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":205,"price":206,"returns":553,"maxReturns":554,"peakWeeks":555,"partial":556},{"1m":208,"3m":209,"6m":210,"1y":211,"18m":212,"2y":213},{"1m":215,"3m":216,"6m":217,"1y":218,"18m":219,"2y":220},{"1m":73,"3m":222,"6m":33,"1y":76,"18m":19,"2y":223},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":558,"price":559,"returns":560,"maxReturns":567,"peakWeeks":574,"partial":576},"2020-03-30",22.18,{"1m":561,"3m":562,"6m":563,"1y":564,"18m":565,"2y":566},42.75,87.35,126.03,279.84,380.48,423.88,{"1m":568,"3m":569,"6m":570,"1y":571,"18m":572,"2y":573},62.05,110.17,181.39,280.49,447.33,542.93,{"1m":118,"3m":42,"6m":575,"1y":119,"18m":516,"2y":31},22,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":578,"price":579,"returns":580,"maxReturns":587,"peakWeeks":594,"partial":598},"2020-04-06",30.69,{"1m":581,"3m":582,"6m":583,"1y":584,"18m":585,"2y":586},13.79,42.27,82.25,197.28,255.34,265.49,{"1m":588,"3m":589,"6m":590,"1y":591,"18m":592,"2y":593},17.1,51.88,103.34,197.84,295.52,364.61,{"1m":73,"3m":262,"6m":595,"1y":119,"18m":596,"2y":597},21,73,91,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":600,"price":601,"returns":602,"maxReturns":608,"peakWeeks":611,"partial":613},"2022-03-14",110.22,{"1m":603,"3m":604,"6m":605,"1y":606,"18m":607,"2y":222},-5.02,-47.14,-40.51,-43.86,-22.22,{"1m":609,"3m":609,"6m":609,"1y":609,"18m":609,"2y":610},12.16,15.95,{"1m":97,"3m":97,"6m":97,"1y":97,"18m":97,"2y":612},103,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":226,"price":227,"returns":615,"maxReturns":616,"peakWeeks":617,"partial":618},{"1m":229,"3m":230,"6m":231,"1y":232,"18m":233,"2y":234},{"1m":236,"3m":237,"6m":238,"1y":238,"18m":239,"2y":240},{"1m":73,"3m":74,"6m":242,"1y":242,"18m":243,"2y":244},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":620,"price":621,"returns":622,"maxReturns":628,"peakWeeks":633,"partial":635},"2022-05-16",71.16,{"1m":623,"3m":624,"6m":625,"1y":252,"18m":626,"2y":627},-18.12,22.12,-5.21,22.74,87.04,{"1m":629,"3m":630,"6m":630,"1y":630,"18m":631,"2y":632},22.17,30.9,35.7,89.39,{"1m":97,"3m":74,"6m":74,"1y":74,"18m":634,"2y":78},62,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":637,"price":638,"returns":639,"maxReturns":646,"peakWeeks":651,"partial":652},"2022-05-23",85.77,{"1m":640,"3m":641,"6m":642,"1y":643,"18m":644,"2y":645},-18.24,-10.89,-17.8,-12.79,4.48,54.77,{"1m":647,"3m":648,"6m":648,"1y":648,"18m":649,"2y":650},1.36,8.6,12.59,58.08,{"1m":8,"3m":14,"6m":14,"1y":14,"18m":139,"2y":78},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":654,"price":655,"returns":656,"maxReturns":663,"peakWeeks":668,"partial":669},"2022-06-06",70.3,{"1m":657,"3m":658,"6m":659,"1y":660,"18m":661,"2y":662},-1.7,9.08,-7.15,13.49,30.91,92.64,{"1m":664,"3m":665,"6m":665,"1y":665,"18m":666,"2y":667},2.15,32.49,37.36,95.88,{"1m":73,"3m":42,"6m":42,"1y":42,"18m":550,"2y":78},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":247,"price":248,"returns":671,"maxReturns":672,"peakWeeks":673,"partial":674},{"1m":250,"3m":251,"6m":252,"1y":253,"18m":254,"2y":255},{"1m":257,"3m":258,"6m":258,"1y":258,"18m":259,"2y":260},{"1m":97,"3m":262,"6m":262,"1y":262,"18m":77,"2y":78},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":676,"price":677,"returns":678,"maxReturns":685,"peakWeeks":690,"partial":692},"2022-06-20",70.13,{"1m":679,"3m":680,"6m":681,"1y":682,"18m":683,"2y":684},2.9,-18.98,-13.8,17.05,43.92,105.4,{"1m":686,"3m":687,"6m":687,"1y":687,"18m":688,"2y":689},6.88,32.82,46.36,110.44,{"1m":118,"3m":691,"6m":691,"1y":691,"18m":77,"2y":78},8,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":694,"price":695,"returns":696,"maxReturns":703,"peakWeeks":708,"partial":709},"2022-06-27",65.28,{"1m":697,"3m":698,"6m":699,"1y":700,"18m":701,"2y":702},24.83,-20.82,-8.03,34.17,55.87,120.14,{"1m":704,"3m":705,"6m":705,"1y":705,"18m":706,"2y":707},25.62,42.68,58.11,127.57,{"1m":118,"3m":435,"6m":435,"1y":435,"18m":77,"2y":78},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":711,"price":712,"returns":713,"maxReturns":720,"peakWeeks":725,"partial":726},"2022-07-04",69.1,{"1m":714,"3m":715,"6m":716,"1y":717,"18m":718,"2y":719},18.75,-22.34,-9.58,22.43,40.09,119.56,{"1m":721,"3m":722,"6m":722,"1y":722,"18m":723,"2y":724},20.84,34.79,49.37,120.04,{"1m":118,"3m":456,"6m":456,"1y":456,"18m":179,"2y":78},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":728,"price":729,"returns":730,"maxReturns":737,"peakWeeks":744,"partial":747},"2022-10-10",51.11,{"1m":731,"3m":732,"6m":733,"1y":734,"18m":735,"2y":736},34.75,31.98,41.47,52.54,137.83,223.34,{"1m":738,"3m":739,"6m":740,"1y":741,"18m":742,"2y":743},35.56,45.38,51.15,88.93,159.65,224.71,{"1m":118,"3m":435,"6m":745,"1y":746,"18m":19,"2y":78},16,41,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":265,"price":266,"returns":749,"maxReturns":750,"peakWeeks":751,"partial":752},{"1m":268,"3m":269,"6m":270,"1y":271,"18m":272,"2y":272},{"1m":274,"3m":135,"6m":275,"1y":276,"18m":277,"2y":277},{"1m":118,"3m":74,"6m":75,"1y":279,"18m":280,"2y":280},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":282,"2y":282},{"date":10,"price":284,"returns":754,"maxReturns":755,"peakWeeks":756,"partial":757},{"1m":286,"3m":287,"6m":288,"1y":289,"18m":290,"2y":290},{"1m":292,"3m":293,"6m":294,"1y":295,"18m":296,"2y":296},{"1m":118,"3m":74,"6m":75,"1y":298,"18m":299,"2y":299},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":282,"2y":282},{"date":759,"price":760,"returns":761,"maxReturns":767,"peakWeeks":773,"partial":775},"2025-04-14",109.54,{"1m":762,"3m":763,"6m":764,"1y":765,"18m":766,"2y":766},41.22,63.82,89.31,117.52,164.9,{"1m":768,"3m":769,"6m":770,"1y":771,"18m":772,"2y":772},41.39,65.21,98.81,119.64,164.95,{"1m":118,"3m":74,"6m":158,"1y":119,"18m":774,"2y":774},68,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":282,"2y":282},{"date":777,"price":778,"returns":779,"maxReturns":784,"peakWeeks":790,"partial":792},"2025-04-21",124.37,{"1m":780,"3m":781,"6m":201,"1y":782,"18m":783,"2y":783},14.75,50.54,94.31,133.31,{"1m":785,"3m":786,"6m":787,"1y":788,"18m":789,"2y":789},25.13,50.92,77.02,94.68,133.36,{"1m":118,"3m":74,"6m":75,"1y":119,"18m":791,"2y":791},67,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":282,"2y":282},{"date":794,"price":795,"returns":796,"maxReturns":800,"peakWeeks":804,"partial":806},"2026-03-23",171.72,{"1m":797,"3m":798,"6m":799,"1y":799,"18m":799,"2y":799},40.74,46.55,68.98,{"1m":801,"3m":802,"6m":803,"1y":803,"18m":803,"2y":803},41.01,67.97,69.02,{"1m":118,"3m":42,"6m":805,"1y":805,"18m":805,"2y":805},19,{"1m":9,"3m":9,"6m":282,"1y":282,"18m":282,"2y":282},{"date":808,"price":809,"returns":810,"maxReturns":814,"peakWeeks":818,"partial":820},"2026-03-30",189.23,{"1m":811,"3m":812,"6m":813,"1y":813,"18m":813,"2y":813},31.05,42.05,53.34,{"1m":815,"3m":816,"6m":817,"1y":817,"18m":817,"2y":817},33.33,52.43,53.37,{"1m":118,"3m":262,"6m":819,"1y":819,"18m":819,"2y":819},18,{"1m":9,"3m":9,"6m":282,"1y":282,"18m":282,"2y":282},{"1m":822,"3m":828,"6m":833,"1y":839,"18m":845,"2y":851},{"avg":823,"median":824,"positiveRate":596,"samples":825,"avgMaxReturn":826,"avgPeakWeeks":827},17.2,21.1,30,25.1,3.2,{"avg":829,"median":830,"positiveRate":179,"samples":825,"avgMaxReturn":831,"avgPeakWeeks":832},27.1,31.3,47.4,9.4,{"avg":834,"median":835,"positiveRate":836,"samples":837,"avgMaxReturn":712,"avgPeakWeeks":838},47.3,59.3,71,28,18.9,{"avg":840,"median":841,"positiveRate":842,"samples":837,"avgMaxReturn":843,"avgPeakWeeks":844},82,80.2,89,94.6,36,{"avg":846,"median":847,"positiveRate":848,"samples":200,"avgMaxReturn":849,"avgPeakWeeks":850},102.7,71.7,96,133.2,68.1,{"avg":852,"median":853,"positiveRate":25,"samples":200,"avgMaxReturn":854,"avgPeakWeeks":855},165.3,140.3,193.4,95.8,{"symbol":4,"prices":857,"source":7166,"isStored":282,"signals":7167,"oscillatorSignals":7645,"displayRange":7707,"indicator":7708,"signalVersion":7709,"interval":7710,"isLive":282},[858,865,872,879,886,893,900,907,914,921,928,935,942,949,956,963,970,977,984,991,996,1003,1010,1017,1023,1030,1037,1044,1051,1058,1065,1071,1078,1085,1092,1099,1104,1111,1118,1125,1132,1139,1146,1153,1159,1165,1172,1179,1186,1193,1200,1207,1214,1221,1228,1235,1242,1249,1256,1263,1269,1275,1282,1289,1296,1303,1310,1316,1323,1330,1337,1344,1351,1358,1365,1372,1379,1386,1393,1400,1407,1414,1421,1428,1435,1440,1447,1454,1461,1468,1475,1482,1489,1496,1502,1509,1516,1523,1530,1537,1544,1551,1558,1565,1572,1579,1586,1593,1600,1607,1614,1621,1628,1635,1642,1649,1656,1663,1670,1677,1684,1691,1698,1705,1712,1719,1726,1733,1740,1746,1753,1760,1767,1774,1781,1788,1795,1802,1809,1816,1823,1830,1837,1844,1851,1858,1865,1870,1877,1883,1889,1895,1902,1907,1914,1920,1927,1934,1941,1947,1954,1961,1968,1975,1980,1987,1994,2001,2008,2015,2022,2029,2036,2043,2049,2056,2062,2069,2076,2082,2089,2096,2103,2109,2115,2121,2128,2135,2140,2147,2153,2160,2165,2170,2176,2183,2190,2197,2202,2208,2215,2221,2228,2235,2242,2249,2256,2263,2270,2275,2282,2288,2295,2300,2307,2314,2321,2328,2334,2341,2348,2355,2362,2369,2376,2383,2390,2397,2404,2411,2418,2425,2432,2439,2446,2453,2460,2467,2474,2481,2488,2495,2502,2509,2516,2523,2530,2537,2544,2550,2557,2564,2570,2576,2582,2589,2596,2603,2610,2617,2624,2631,2638,2644,2651,2658,2665,2672,2679,2686,2693,2700,2707,2713,2720,2727,2734,2741,2748,2755,2761,2767,2774,2781,2788,2795,2802,2809,2816,2823,2830,2837,2844,2850,2857,2864,2871,2878,2884,2891,2898,2905,2912,2918,2925,2932,2939,2946,2952,2958,2965,2971,2978,2985,2992,2999,3006,3013,3020,3026,3032,3039,3046,3053,3059,3066,3073,3079,3086,3093,3100,3106,3113,3120,3127,3134,3140,3147,3154,3161,3168,3175,3182,3189,3196,3203,3210,3216,3223,3230,3237,3242,3248,3255,3262,3268,3274,3280,3287,3294,3301,3306,3313,3319,3326,3333,3340,3345,3351,3357,3364,3369,3376,3382,3389,3395,3400,3406,3412,3418,3424,3430,3437,3444,3450,3457,3464,3470,3477,3484,3490,3497,3504,3510,3516,3520,3526,3533,3540,3546,3553,3560,3566,3573,3580,3587,3594,3601,3607,3614,3621,3628,3635,3642,3649,3655,3662,3669,3676,3681,3688,3695,3702,3708,3715,3722,3729,3736,3743,3750,3757,3764,3771,3778,3785,3792,3799,3805,3812,3819,3826,3833,3840,3847,3853,3860,3867,3874,3881,3888,3895,3902,3909,3916,3923,3930,3936,3943,3949,3956,3962,3968,3975,3980,3987,3994,4001,4008,4015,4022,4029,4036,4042,4049,4056,4063,4069,4076,4083,4090,4097,4103,4109,4116,4123,4130,4137,4144,4151,4158,4165,4171,4178,4185,4192,4199,4205,4212,4219,4226,4233,4239,4245,4252,4259,4266,4273,4280,4287,4294,4301,4308,4314,4321,4328,4335,4342,4349,4356,4363,4370,4377,4384,4391,4398,4405,4412,4419,4426,4432,4438,4444,4451,4458,4465,4472,4479,4486,4493,4500,4507,4514,4521,4528,4535,4542,4549,4556,4563,4568,4574,4581,4587,4594,4601,4608,4614,4621,4628,4634,4641,4648,4654,4661,4668,4675,4682,4689,4696,4702,4708,4715,4722,4729,4735,4742,4747,4754,4759,4766,4773,4780,4787,4794,4801,4808,4815,4822,4829,4836,4843,4850,4857,4863,4869,4875,4881,4887,4894,4901,4908,4915,4922,4929,4936,4943,4949,4956,4963,4970,4977,4984,4991,4998,5005,5012,5019,5026,5033,5040,5047,5054,5061,5068,5075,5082,5089,5096,5103,5110,5116,5122,5129,5136,5143,5150,5157,5164,5171,5178,5185,5192,5199,5206,5213,5220,5227,5234,5241,5248,5255,5262,5269,5276,5283,5290,5297,5303,5310,5317,5324,5331,5338,5345,5352,5359,5366,5373,5380,5386,5393,5400,5407,5414,5421,5428,5435,5442,5449,5456,5463,5470,5477,5484,5491,5497,5504,5511,5518,5525,5532,5539,5546,5553,5560,5567,5574,5581,5587,5594,5601,5608,5615,5622,5629,5636,5642,5648,5654,5661,5667,5673,5679,5685,5690,5697,5704,5711,5718,5725,5732,5739,5746,5753,5760,5767,5774,5781,5787,5794,5801,5808,5815,5822,5829,5836,5843,5850,5857,5864,5871,5878,5885,5892,5899,5906,5913,5920,5927,5934,5941,5948,5955,5962,5969,5976,5981,5988,5995,6002,6009,6016,6023,6030,6037,6044,6051,6058,6065,6072,6079,6086,6093,6100,6107,6114,6121,6128,6135,6142,6149,6156,6163,6170,6177,6184,6190,6197,6204,6211,6218,6225,6232,6238,6245,6252,6259,6266,6273,6280,6287,6294,6301,6308,6315,6322,6329,6336,6343,6350,6357,6364,6371,6378,6385,6392,6399,6406,6413,6420,6427,6434,6441,6448,6455,6462,6469,6476,6483,6490,6497,6504,6511,6518,6525,6532,6539,6546,6553,6560,6567,6574,6581,6588,6595,6602,6609,6616,6623,6630,6637,6643,6650,6657,6664,6671,6678,6684,6690,6696,6702,6709,6716,6723,6730,6737,6744,6751,6758,6765,6772,6779,6786,6793,6800,6807,6814,6821,6828,6835,6842,6849,6856,6863,6870,6877,6884,6891,6898,6905,6912,6919,6926,6933,6940,6947,6954,6961,6968,6975,6982,6989,6996,7003,7010,7016,7023,7030,7036,7042,7049,7056,7063,7070,7077,7084,7091,7098,7105,7112,7119,7126,7133,7140,7147,7154,7161],{"time":859,"open":860,"high":861,"low":862,"close":863,"volume":864},"2008-11-03",3.7045,3.7719,2.7351,2.9673,11539200,{"time":866,"open":867,"high":868,"low":869,"close":870,"volume":871},"2008-11-10",3.1951,3.2041,1.9742,2.3617,96948000,{"time":873,"open":874,"high":875,"low":876,"close":877,"volume":878},"2008-11-17",2.2764,2.4412,1.3903,1.7111,442470000,{"time":880,"open":881,"high":882,"low":883,"close":884,"volume":885},"2008-11-24",1.826,2.406,1.7836,2.4008,261122400,{"time":887,"open":888,"high":889,"low":890,"close":891,"volume":892},"2008-12-01",2.2116,2.2186,1.7567,2.1416,623930400,{"time":894,"open":895,"high":896,"low":897,"close":898,"volume":899},"2008-12-08",2.3354,2.4688,1.9376,2.2026,650413200,{"time":901,"open":902,"high":903,"low":904,"close":905,"volume":906},"2008-12-15",2.2353,2.4905,2.0255,2.236,523338000,{"time":908,"open":909,"high":910,"low":911,"close":912,"volume":913},"2008-12-22",2.2443,2.2495,2.0078,2.1344,182439600,{"time":915,"open":916,"high":917,"low":918,"close":919,"volume":920},"2008-12-29",2.1499,2.6107,2.0207,2.5676,256224000,{"time":922,"open":923,"high":924,"low":925,"close":926,"volume":927},"2009-01-05",2.5387,2.7058,2.2559,2.2733,566470800,{"time":929,"open":930,"high":931,"low":932,"close":933,"volume":934},"2009-01-12",2.2514,2.2585,1.7405,1.9731,777308400,{"time":936,"open":937,"high":938,"low":939,"close":940,"volume":941},"2009-01-19",1.9159,1.932,1.6389,1.8086,802750800,{"time":943,"open":944,"high":945,"low":946,"close":947,"volume":948},"2009-01-26",1.8414,2.1229,1.7308,1.7687,916384800,{"time":950,"open":951,"high":952,"low":953,"close":954,"volume":955},"2009-02-02",1.6871,2.0727,1.671,2.0451,918325200,{"time":957,"open":958,"high":959,"low":960,"close":961,"volume":962},"2009-02-09",2.0432,2.1055,1.6473,1.7584,918956400,{"time":964,"open":965,"high":966,"low":967,"close":968,"volume":969},"2009-02-16",1.5991,1.6145,1.3304,1.4159,940336800,{"time":971,"open":972,"high":973,"low":974,"close":975,"volume":976},"2009-02-23",1.4699,1.4834,1.2141,1.2237,1520023200,{"time":978,"open":979,"high":980,"low":981,"close":982,"volume":983},"2009-03-02",1.1511,1.1723,0.8998,0.9711,1802605200,{"time":985,"open":986,"high":987,"low":988,"close":989,"volume":990},"2009-03-09",0.9326,1.3073,0.9274,1.2906,1899459600,{"time":378,"open":992,"high":993,"low":994,"close":379,"volume":995},1.3355,1.5457,1.2514,1497814800,{"time":997,"open":998,"high":999,"low":1000,"close":1001,"volume":1002},"2009-03-23",1.4519,1.6907,1.4352,1.5817,1524687600,{"time":1004,"open":1005,"high":1006,"low":1007,"close":1008,"volume":1009},"2009-03-30",1.4766,1.7552,1.3786,1.7391,1239830400,{"time":1011,"open":1012,"high":1013,"low":1014,"close":1015,"volume":1016},"2009-04-06",1.6843,1.8229,1.5708,1.8184,887386800,{"time":1018,"open":1019,"high":1020,"low":1012,"close":1021,"volume":1022},"2009-04-13",1.7661,1.9428,1.9112,1107727200,{"time":1024,"open":1025,"high":1026,"low":1027,"close":1028,"volume":1029},"2009-04-20",1.8035,1.9054,1.6217,1.8661,1292010000,{"time":1031,"open":1032,"high":1033,"low":1034,"close":1035,"volume":1036},"2009-04-27",1.8023,2.0279,1.7474,1.9519,1016397600,{"time":1038,"open":1039,"high":1040,"low":1041,"close":1042,"volume":1043},"2009-05-04",1.9905,2.3059,1.9841,2.2846,1129093200,{"time":1045,"open":1046,"high":1047,"low":1048,"close":1049,"volume":1050},"2009-05-11",2.1866,2.2195,1.928,1.9628,983145600,{"time":1052,"open":1053,"high":1054,"low":1055,"close":1056,"volume":1057},"2009-05-18",2.0234,2.2549,1.9357,1.9834,952827600,{"time":1059,"open":1060,"high":1061,"low":1062,"close":1063,"volume":1064},"2009-05-25",1.9467,2.2246,1.9435,2.2136,797247600,{"time":1066,"open":1040,"high":1067,"low":1068,"close":1069,"volume":1070},"2009-06-01",2.4529,2.2356,2.3658,880088400,{"time":1072,"open":1073,"high":1074,"low":1075,"close":1076,"volume":1077},"2009-06-08",2.3117,2.4832,2.2523,2.4064,820579200,{"time":1079,"open":1080,"high":1081,"low":1082,"close":1083,"volume":1084},"2009-06-15",2.322,2.3233,2.0847,2.1995,869772000,{"time":1086,"open":1087,"high":1088,"low":1089,"close":1090,"volume":1091},"2009-06-22",2.1298,2.2126,1.9751,2.1802,887100000,{"time":1093,"open":1094,"high":1095,"low":1096,"close":1097,"volume":1098},"2009-06-29",2.2067,2.2844,2.0385,2.0398,561298800,{"time":1100,"open":933,"high":1097,"low":1101,"close":1102,"volume":1103},"2009-07-06",1.8405,1.9065,808130400,{"time":1105,"open":1106,"high":1107,"low":1108,"close":1109,"volume":1110},"2009-07-13",1.9285,2.3556,1.878,2.3258,648316800,{"time":1112,"open":1113,"high":1114,"low":1115,"close":1116,"volume":1117},"2009-07-20",2.3757,2.6403,2.3329,2.6352,684615600,{"time":1119,"open":1120,"high":1121,"low":1122,"close":1123,"volume":1124},"2009-07-27",2.6287,2.7723,2.5497,2.6895,705930000,{"time":1126,"open":1127,"high":1128,"low":1129,"close":1130,"volume":1131},"2009-08-03",2.7762,2.962,2.7322,2.8953,757184400,{"time":1133,"open":1134,"high":1135,"low":1136,"close":1137,"volume":1138},"2009-08-10",2.8649,2.929,2.7471,2.8474,575458800,{"time":1140,"open":1141,"high":1142,"low":1143,"close":1144,"volume":1145},"2009-08-17",2.6785,3.0383,2.6242,3.0202,460884000,{"time":1147,"open":1148,"high":1149,"low":1150,"close":1151,"volume":1152},"2009-08-24",3.0649,3.1445,2.9257,3.0545,542048400,{"time":1154,"open":1128,"high":1155,"low":1156,"close":1157,"volume":1158},"2009-08-31",3.0441,2.7258,2.938,489571200,{"time":1160,"open":1144,"high":1161,"low":1162,"close":1163,"volume":1164},"2009-09-07",3.2428,2.9684,3.1872,321806400,{"time":1166,"open":1167,"high":1168,"low":1169,"close":1170,"volume":1171},"2009-09-14",3.1127,3.5534,3.1095,3.4292,484531200,{"time":1173,"open":1174,"high":1175,"low":1176,"close":1177,"volume":1178},"2009-09-21",3.3554,3.5528,3.1695,3.2071,406963200,{"time":1180,"open":1181,"high":1182,"low":1183,"close":1184,"volume":1185},"2009-09-28",3.2402,3.4425,2.9659,3.0203,415675200,{"time":1187,"open":1188,"high":1189,"low":1190,"close":1191,"volume":1192},"2009-10-05",3.0599,3.4562,3.0249,3.4542,350096400,{"time":1194,"open":1195,"high":1196,"low":1197,"close":1198,"volume":1199},"2009-10-12",3.5113,3.6884,3.4082,3.606,313209600,{"time":1201,"open":1202,"high":1203,"low":1204,"close":1205,"volume":1206},"2009-10-19",3.6254,3.7422,3.4581,3.5081,480037200,{"time":1208,"open":1209,"high":1210,"low":1211,"close":1212,"volume":1213},"2009-10-26",3.5191,3.6332,3.0359,3.0541,618820800,{"time":1215,"open":1216,"high":1217,"low":1218,"close":1219,"volume":1220},"2009-11-02",3.0969,3.4043,3.0002,3.3764,577803600,{"time":1222,"open":1223,"high":1224,"low":1225,"close":1226,"volume":1227},"2009-11-09",3.4575,3.735,3.4523,3.6105,413954400,{"time":1229,"open":1230,"high":1231,"low":1232,"close":1233,"volume":1234},"2009-11-16",3.6864,3.8174,3.5328,3.5827,359583600,{"time":1236,"open":1237,"high":1238,"low":1239,"close":1240,"volume":1241},"2009-11-23",3.7076,3.7898,3.4454,3.5812,242044800,{"time":1243,"open":1244,"high":1245,"low":1246,"close":1247,"volume":1248},"2009-11-30",3.5717,3.8692,3.521,3.7318,412190400,{"time":1250,"open":1251,"high":1252,"low":1253,"close":1254,"volume":1255},"2009-12-07",3.7274,3.7847,3.5379,3.7531,276487200,{"time":1257,"open":1258,"high":1259,"low":1260,"close":1261,"volume":1262},"2009-12-14",3.8243,3.8684,3.6429,3.734,225415200,{"time":1264,"open":1265,"high":1266,"low":1238,"close":1267,"volume":1268},"2009-12-21",3.795,4.0001,3.9957,109212000,{"time":1270,"open":1271,"high":1272,"low":1273,"close":1273,"volume":1274},"2009-12-28",4.0347,4.0435,3.8626,76014000,{"time":1276,"open":1277,"high":1278,"low":1279,"close":1280,"volume":1281},"2010-01-04",3.9641,4.2076,3.9633,4.2024,189098400,{"time":1283,"open":1284,"high":1285,"low":1286,"close":1287,"volume":1288},"2010-01-11",4.2576,4.2671,4.0443,4.0913,274071600,{"time":1290,"open":1291,"high":1292,"low":1293,"close":1294,"volume":1295},"2010-01-18",4.0862,4.2443,3.6169,3.6331,388122000,{"time":1297,"open":1298,"high":1299,"low":1300,"close":1301,"volume":1302},"2010-01-25",3.7302,3.7522,3.419,3.4293,434394000,{"time":1304,"open":1305,"high":1306,"low":1307,"close":1308,"volume":1309},"2010-02-01",3.5087,3.7485,3.1468,3.3484,455605200,{"time":1311,"open":1308,"high":1312,"low":1313,"close":1314,"volume":1315},"2010-02-08",3.5007,3.2689,3.4889,500139600,{"time":1317,"open":1318,"high":1319,"low":1320,"close":1321,"volume":1322},"2010-02-15",3.5705,3.8434,3.5316,3.8059,225068400,{"time":1324,"open":1325,"high":1326,"low":1327,"close":1328,"volume":1329},"2010-02-22",3.8464,3.8486,3.5654,3.7515,296634000,{"time":1331,"open":1332,"high":1333,"low":1334,"close":1335,"volume":1336},"2010-03-01",3.8067,4.1318,3.8008,4.12,216933600,{"time":1338,"open":1339,"high":1340,"low":1341,"close":1342,"volume":1343},"2010-03-08",4.1296,4.3208,4.084,4.2642,207302400,{"time":1345,"open":1346,"high":1347,"low":1348,"close":1349,"volume":1350},"2010-03-15",4.2407,4.493,4.1678,4.3525,215194800,{"time":1352,"open":1353,"high":1354,"low":1355,"close":1356,"volume":1357},"2010-03-22",4.2841,4.6066,4.2774,4.4409,262755600,{"time":1359,"open":1360,"high":1361,"low":1362,"close":1363,"volume":1364},"2010-03-29",4.5004,4.6239,4.4402,4.5795,163758000,{"time":1366,"open":1367,"high":1368,"low":1369,"close":1370,"volume":1371},"2010-04-05",4.6337,4.7978,4.5622,4.7888,206775600,{"time":1373,"open":1374,"high":1375,"low":1376,"close":1377,"volume":1378},"2010-04-12",4.8106,5.0395,4.6992,4.7768,214129200,{"time":1380,"open":1381,"high":1382,"low":1383,"close":1384,"volume":1385},"2010-04-19",4.7331,5.093,4.6578,5.0809,246326400,{"time":1387,"open":1388,"high":1389,"low":1390,"close":1391,"volume":1392},"2010-04-26",5.096,5.1276,4.6487,4.7075,332443200,{"time":1394,"open":1395,"high":1396,"low":1397,"close":1398,"volume":1399},"2010-05-03",4.767,4.9206,3.1323,3.7972,403854000,{"time":1401,"open":1402,"high":1403,"low":1404,"close":1405,"volume":1406},"2010-05-10",4.2806,4.5042,3.9568,4.072,333494400,{"time":1408,"open":1409,"high":1410,"low":1411,"close":1412,"volume":1413},"2010-05-17",4.1044,4.2166,3.2166,3.5344,560191200,{"time":1415,"open":1416,"high":1417,"low":1418,"close":1419,"volume":1420},"2010-05-24",3.4967,3.7166,3.0924,3.5826,374877600,{"time":1422,"open":1423,"high":1424,"low":1425,"close":1426,"volume":1427},"2010-05-31",3.4689,3.7226,3.2678,3.3153,254037600,{"time":1429,"open":1430,"high":1431,"low":1432,"close":1433,"volume":1434},"2010-06-07",3.3386,3.563,3.0871,3.5509,322837200,{"time":1436,"open":1437,"high":1438,"low":1412,"close":1398,"volume":1439},"2010-06-14",3.6436,3.8378,240876000,{"time":1441,"open":1442,"high":1443,"low":1444,"close":1445,"volume":1446},"2010-06-21",3.9387,3.9485,3.2964,3.4012,317311200,{"time":1448,"open":1449,"high":1450,"low":1451,"close":1452,"volume":1453},"2010-06-28",3.414,3.4412,2.7763,2.8736,371540400,{"time":1455,"open":1456,"high":1457,"low":1458,"close":1459,"volume":1460},"2010-07-05",2.9942,3.3696,2.8366,3.3658,222721200,{"time":1462,"open":1463,"high":1464,"low":1465,"close":1466,"volume":1467},"2010-07-12",3.3372,3.5701,3.215,3.2339,251979600,{"time":1469,"open":1470,"high":1471,"low":1472,"close":1473,"volume":1474},"2010-07-19",3.2701,3.6017,3.151,3.5912,234054000,{"time":1476,"open":1477,"high":1478,"low":1479,"close":1480,"volume":1481},"2010-07-26",3.607,3.7804,3.4351,3.5731,203292000,{"time":1483,"open":1484,"high":1485,"low":1486,"close":1487,"volume":1488},"2010-08-02",3.7397,3.843,3.6259,3.7706,162118800,{"time":1490,"open":1491,"high":1492,"low":1493,"close":1494,"volume":1495},"2010-08-09",3.8301,3.8528,3.2866,3.3507,181233600,{"time":1497,"open":1493,"high":1498,"low":1499,"close":1500,"volume":1501},"2010-08-16",3.5588,3.2173,3.2919,219282000,{"time":1503,"open":1504,"high":1505,"low":1506,"close":1507,"volume":1508},"2010-08-23",3.3394,3.3884,2.9889,3.2248,261546000,{"time":1510,"open":1511,"high":1512,"low":1513,"close":1514,"volume":1515},"2010-08-30",3.1992,3.6085,3.0115,3.5927,212259600,{"time":1517,"open":1518,"high":1519,"low":1520,"close":1521,"volume":1522},"2010-09-06",3.5407,3.6673,3.463,3.6424,117175200,{"time":1524,"open":1525,"high":1526,"low":1527,"close":1528,"volume":1529},"2010-09-13",3.748,3.8693,3.696,3.8068,161556000,{"time":1531,"open":1532,"high":1533,"low":1534,"close":1535,"volume":1536},"2010-09-20",3.849,4.0457,3.7726,4.0302,164730000,{"time":1538,"open":1539,"high":1540,"low":1541,"close":1542,"volume":1543},"2010-09-27",4.0468,4.1518,3.8723,4.0294,196332000,{"time":1545,"open":1546,"high":1547,"low":1548,"close":1549,"volume":1550},"2010-10-04",4.0143,4.2598,3.8784,4.2251,137480400,{"time":1552,"open":1553,"high":1554,"low":1555,"close":1556,"volume":1557},"2010-10-11",4.247,4.4479,4.1269,4.3542,122641200,{"time":1559,"open":1560,"high":1561,"low":1562,"close":1563,"volume":1564},"2010-10-18",4.3588,4.4932,4.1563,4.4192,132474000,{"time":1566,"open":1567,"high":1568,"low":1569,"close":1570,"volume":1571},"2010-10-25",4.5007,4.5763,4.3074,4.4532,99676800,{"time":1573,"open":1574,"high":1575,"low":1576,"close":1577,"volume":1578},"2010-11-01",4.5143,4.9562,4.3784,4.9335,108950400,{"time":1580,"open":1581,"high":1582,"low":1583,"close":1584,"volume":1585},"2010-11-08",4.8882,4.9668,4.574,4.6344,86703600,{"time":1587,"open":1588,"high":1589,"low":1590,"close":1591,"volume":1592},"2010-11-15",4.679,4.7394,4.3361,4.6526,114592800,{"time":1594,"open":1595,"high":1596,"low":1597,"close":1598,"volume":1599},"2010-11-22",4.5921,4.6609,4.401,4.5128,72093600,{"time":1601,"open":1602,"high":1603,"low":1604,"close":1605,"volume":1606},"2010-11-29",4.4683,4.9826,4.3769,4.9652,102955200,{"time":1608,"open":1609,"high":1610,"low":1611,"close":1612,"volume":1613},"2010-12-06",4.9411,5.1586,4.9048,5.1435,62380800,{"time":1615,"open":1616,"high":1617,"low":1618,"close":1619,"volume":1620},"2010-12-13",5.2198,5.2303,5.0438,5.213,57542400,{"time":1622,"open":1623,"high":1624,"low":1625,"close":1626,"volume":1627},"2010-12-20",5.2485,5.4033,5.1692,5.3701,36363600,{"time":1629,"open":1630,"high":1631,"low":1632,"close":1633,"volume":1634},"2010-12-27",5.3142,5.4456,5.2991,5.4003,30385200,{"time":1636,"open":1637,"high":1638,"low":1639,"close":1640,"volume":1641},"2011-01-03",5.5128,5.6458,5.4245,5.5559,71038800,{"time":1643,"open":1644,"high":1645,"low":1646,"close":1647,"volume":1648},"2011-01-10",5.4773,5.8535,5.4305,5.8406,51429600,{"time":1650,"open":1651,"high":1652,"low":1653,"close":1654,"volume":1655},"2011-01-17",5.8414,5.9003,5.5453,5.7047,44732400,{"time":1657,"open":1658,"high":1659,"low":1660,"close":1661,"volume":1662},"2011-01-24",5.6881,5.9841,5.6027,5.6299,65715600,{"time":1664,"open":1665,"high":1666,"low":1667,"close":1668,"volume":1669},"2011-01-31",5.6782,6.0929,5.6352,6.0823,63037200,{"time":1671,"open":1672,"high":1673,"low":1674,"close":1675,"volume":1676},"2011-02-07",6.1314,6.3988,6.1118,6.3799,53156400,{"time":1678,"open":1679,"high":1680,"low":1681,"close":1682,"volume":1683},"2011-02-14",6.3678,6.6057,6.318,6.5763,48524400,{"time":1685,"open":1686,"high":1687,"low":1688,"close":1689,"volume":1690},"2011-02-21",6.3731,6.4766,5.8603,6.2356,71737200,{"time":1692,"open":1693,"high":1694,"low":1695,"close":1696,"volume":1697},"2011-02-28",6.3142,6.4313,5.9924,6.25,102093600,{"time":1699,"open":1700,"high":1701,"low":1702,"close":1703,"volume":1704},"2011-03-07",6.3066,6.3444,5.8119,5.9917,93986400,{"time":1706,"open":1707,"high":1708,"low":1709,"close":1710,"volume":1711},"2011-03-14",5.8776,5.9494,5.2749,5.6526,136408800,{"time":1713,"open":1714,"high":1715,"low":1716,"close":1717,"volume":1718},"2011-03-21",5.8489,6.2168,5.7168,6.1329,77551200,{"time":1720,"open":1721,"high":1722,"low":1723,"close":1724,"volume":1725},"2011-03-28",6.1752,6.4955,6.0106,6.4124,55051200,{"time":1727,"open":1728,"high":1729,"low":1730,"close":1731,"volume":1732},"2011-04-04",6.46,6.5453,6.2779,6.3542,49561200,{"time":1734,"open":1735,"high":1736,"low":1737,"close":1738,"volume":1739},"2011-04-11",6.3859,6.4403,5.9932,6.2409,69740400,{"time":1741,"open":1742,"high":1722,"low":1743,"close":1744,"volume":1745},"2011-04-18",6.0294,5.8822,6.4871,64440000,{"time":1747,"open":1748,"high":1749,"low":1750,"close":1751,"volume":1752},"2011-04-25",6.4819,6.9033,6.4086,6.889,49388400,{"time":1754,"open":1755,"high":1756,"low":1757,"close":1758,"volume":1759},"2011-05-02",6.9841,6.9977,6.3625,6.5287,72360000,{"time":1761,"open":1762,"high":1763,"low":1764,"close":1765,"volume":1766},"2011-05-09",6.5377,6.8316,6.4229,6.506,68434800,{"time":1768,"open":1769,"high":1770,"low":1771,"close":1772,"volume":1773},"2011-05-16",6.4433,6.648,6.216,6.4441,68881200,{"time":1775,"open":1776,"high":1777,"low":1778,"close":1779,"volume":1780},"2011-05-23",6.2009,6.4841,6.1155,6.4328,72388800,{"time":1782,"open":1783,"high":1784,"low":1785,"close":1786,"volume":1787},"2011-05-30",6.6072,6.6314,5.9358,5.9811,67909200,{"time":1789,"open":1790,"high":1791,"low":1792,"close":1793,"volume":1794},"2011-06-06",5.9448,5.969,5.5272,5.5657,84013200,{"time":1796,"open":1797,"high":1798,"low":1799,"close":1800,"volume":1801},"2011-06-13",5.6019,5.8421,5.3799,5.5521,70621200,{"time":1803,"open":1804,"high":1805,"low":1806,"close":1807,"volume":1808},"2011-06-20",5.506,5.9313,5.4524,5.543,72672000,{"time":1810,"open":1811,"high":1812,"low":1813,"close":1814,"volume":1815},"2011-06-27",5.5529,6.5257,5.5121,6.4977,69099600,{"time":1817,"open":1818,"high":1819,"low":1820,"close":1821,"volume":1822},"2011-07-04",6.4856,6.7749,6.3927,6.5891,51405600,{"time":1824,"open":1825,"high":1826,"low":1827,"close":1828,"volume":1829},"2011-07-11",6.3474,6.4063,6.0219,6.1707,103843200,{"time":1831,"open":1832,"high":1833,"low":1834,"close":1835,"volume":1836},"2011-07-18",6.0884,6.5816,5.8708,6.5604,91530000,{"time":1838,"open":1839,"high":1840,"low":1841,"close":1842,"volume":1843},"2011-07-25",6.3693,6.5415,5.639,5.7938,112508400,{"time":1845,"open":1846,"high":1847,"low":1848,"close":1849,"volume":1850},"2011-08-01",6.0015,6.1865,4.151,4.4985,259284000,{"time":1852,"open":1853,"high":1854,"low":1855,"close":1856,"volume":1857},"2011-08-08",4.1586,4.2908,3.4275,4.1631,390904800,{"time":1859,"open":1860,"high":1861,"low":1862,"close":1863,"volume":1864},"2011-08-15",4.2734,4.4796,3.531,3.5476,231068400,{"time":398,"open":1866,"high":1280,"low":1867,"close":1868,"volume":1869},3.7794,3.5151,4.0597,243283200,{"time":1871,"open":1872,"high":1873,"low":1874,"close":1875,"volume":1876},"2011-08-29",4.213,4.6646,3.9796,4.0272,202178400,{"time":419,"open":1878,"high":1879,"low":1880,"close":1881,"volume":1882},3.6767,4.3512,3.6707,3.8157,169087200,{"time":439,"open":1884,"high":1885,"low":1886,"close":1887,"volume":1888},3.6669,4.503,3.6291,4.4494,226928400,{"time":460,"open":1890,"high":1891,"low":1892,"close":1893,"volume":1894},4.2281,4.4955,3.3655,3.5838,257102400,{"time":1896,"open":1897,"high":1898,"low":1899,"close":1900,"volume":1901},"2011-09-26",3.6903,4.1677,3.4955,3.5023,260619600,{"time":480,"open":1903,"high":1541,"low":1904,"close":1905,"volume":1906},3.4373,2.9637,3.7047,341851200,{"time":1908,"open":1909,"high":1910,"low":1911,"close":1912,"volume":1913},"2011-10-10",3.9063,4.4109,3.8822,4.4056,133627200,{"time":1915,"open":1556,"high":1916,"low":1917,"close":1918,"volume":1919},"2011-10-17",4.5483,4.037,4.5242,134950800,{"time":1921,"open":1922,"high":1923,"low":1924,"close":1925,"volume":1926},"2011-10-24",4.5551,5.1541,4.3489,5.0544,126740400,{"time":1928,"open":1929,"high":1930,"low":1931,"close":1932,"volume":1933},"2011-10-31",4.8852,4.9041,4.2432,4.6881,122980800,{"time":1935,"open":1936,"high":1937,"low":1938,"close":1939,"volume":1940},"2011-11-07",4.682,4.9524,4.3603,4.75,127338000,{"time":1942,"open":1943,"high":1944,"low":1898,"close":1945,"volume":1946},"2011-11-14",4.7016,4.7696,4.2349,138466800,{"time":1948,"open":1949,"high":1950,"low":1951,"close":1952,"volume":1953},"2011-11-21",4.0491,4.0702,3.6571,3.6639,122842800,{"time":1955,"open":1956,"high":1957,"low":1958,"close":1959,"volume":1960},"2011-11-28",3.9736,4.6828,3.9033,4.5091,154346400,{"time":1962,"open":1963,"high":1964,"low":1965,"close":1966,"volume":1967},"2011-12-05",4.7115,4.7568,4.3429,4.6027,152312400,{"time":1969,"open":1970,"high":1971,"low":1972,"close":1973,"volume":1974},"2011-12-12",4.4788,4.54,4.0906,4.1896,143349600,{"time":1976,"open":1977,"high":1932,"low":1978,"close":1936,"volume":1979},"2011-12-19",4.2296,4.0249,114288000,{"time":1981,"open":1982,"high":1983,"low":1984,"close":1985,"volume":1986},"2011-12-26",4.6518,4.7364,4.4977,4.5952,58072800,{"time":1988,"open":1989,"high":1990,"low":1991,"close":1992,"volume":1993},"2012-01-02",4.8338,4.895,4.6654,4.8308,88082400,{"time":1995,"open":1996,"high":1997,"low":1998,"close":1999,"volume":2000},"2012-01-09",4.8603,5.071,4.7923,4.9841,80463600,{"time":2002,"open":2003,"high":2004,"low":2005,"close":2006,"volume":2007},"2012-01-16",5.1133,5.3036,4.9924,5.287,48464400,{"time":2009,"open":2010,"high":2011,"low":2012,"close":2013,"volume":2014},"2012-01-23",5.2855,5.5415,5.1737,5.3459,72898800,{"time":2016,"open":2017,"high":2018,"low":2019,"close":2020,"volume":2021},"2012-01-30",5.2016,5.7122,5.1367,5.7024,71874000,{"time":2023,"open":2024,"high":2025,"low":2026,"close":2027,"volume":2028},"2012-02-06",5.6246,5.8323,5.5906,5.6767,66504000,{"time":2030,"open":2031,"high":2032,"low":2033,"close":2034,"volume":2035},"2012-02-13",5.7961,5.9668,5.6631,5.9275,65718000,{"time":2037,"open":2038,"high":2039,"low":2040,"close":2041,"volume":2042},"2012-02-20",5.9713,6.037,5.8074,5.9955,38077200,{"time":2044,"open":2045,"high":2046,"low":1651,"close":2047,"volume":2048},"2012-02-27",5.8912,6.151,6.031,52681200,{"time":2050,"open":2051,"high":2052,"low":2053,"close":2054,"volume":2055},"2012-03-05",5.9894,6.1019,5.6269,6.0536,45734400,{"time":2057,"open":2058,"high":1765,"low":2059,"close":2060,"volume":2061},"2012-03-12",6.0597,5.9856,6.4902,41947200,{"time":2063,"open":2064,"high":2065,"low":2066,"close":2067,"volume":2068},"2012-03-19",6.466,6.6178,6.2235,6.3806,53517600,{"time":2070,"open":2071,"high":2072,"low":2073,"close":2074,"volume":2075},"2012-03-26",6.5121,6.6767,6.287,6.509,53466000,{"time":2077,"open":2074,"high":2078,"low":2079,"close":2080,"volume":2081},"2012-04-02",6.7198,6.3097,6.3723,51704400,{"time":2083,"open":2084,"high":2085,"low":2086,"close":2087,"volume":2088},"2012-04-09",6.1337,6.2402,5.818,6.0083,75766800,{"time":2090,"open":2091,"high":2092,"low":2093,"close":2094,"volume":2095},"2012-04-16",6.0974,6.2938,5.926,6.1065,54820800,{"time":2097,"open":2098,"high":2099,"low":2100,"close":2101,"volume":2102},"2012-04-23",5.9222,6.4917,5.8316,6.4358,56256000,{"time":2104,"open":2105,"high":2106,"low":1790,"close":2107,"volume":2108},"2012-04-30",6.3965,6.6065,5.9615,41434800,{"time":2110,"open":2111,"high":2112,"low":2053,"close":2113,"volume":2114},"2012-05-07",5.889,6.0279,5.7772,49539600,{"time":2116,"open":2024,"high":2117,"low":2118,"close":2119,"volume":2120},"2012-05-14",5.71,4.9955,5.0174,75636000,{"time":2122,"open":2123,"high":2124,"low":2125,"close":2126,"volume":2127},"2012-05-21",5.0672,5.4426,5.0385,5.3089,62269200,{"time":2129,"open":2130,"high":2131,"low":2132,"close":2133,"volume":2134},"2012-05-28",5.4388,5.5347,4.8165,4.824,59191200,{"time":2136,"open":2137,"high":1631,"low":1957,"close":2138,"volume":2139},"2012-06-04",4.8376,5.3663,63978000,{"time":2141,"open":2142,"high":2143,"low":2144,"close":2145,"volume":2146},"2012-06-11",5.5068,5.5423,5.1223,5.5174,59557200,{"time":2148,"open":2149,"high":2040,"low":2150,"close":2151,"volume":2152},"2012-06-18",5.4584,5.3149,5.435,57049200,{"time":2154,"open":2155,"high":2156,"low":2157,"close":2158,"volume":2159},"2012-06-25",5.2666,5.7628,5.1171,5.753,42040800,{"time":2161,"open":2162,"high":2093,"low":2163,"close":1665,"volume":2164},"2012-07-02",5.8044,5.5891,17682000,{"time":2166,"open":2167,"high":2156,"low":2168,"close":1658,"volume":2169},"2012-07-09",5.6624,5.3112,41012400,{"time":2171,"open":2172,"high":456,"low":2173,"close":2174,"volume":2175},"2012-07-16",5.6488,5.5438,5.7779,37622400,{"time":2177,"open":2178,"high":2179,"low":2180,"close":2181,"volume":2182},"2012-07-23",5.5234,6.0959,5.3482,6.0491,47858400,{"time":2184,"open":2185,"high":2186,"low":2187,"close":2188,"volume":2189},"2012-07-30",6.0257,6.1586,5.6518,6.1208,58430400,{"time":2191,"open":2192,"high":2193,"low":2194,"close":2195,"volume":2196},"2012-08-06",6.1714,6.3278,6.1518,6.3149,32838000,{"time":2198,"open":2073,"high":2071,"low":2199,"close":2200,"volume":2201},"2012-08-13",6.2107,6.4947,39153600,{"time":2203,"open":2204,"high":2065,"low":2205,"close":2206,"volume":2207},"2012-08-20",6.4698,6.2303,6.4003,43014000,{"time":2209,"open":2210,"high":2211,"low":2212,"close":2213,"volume":2214},"2012-08-27",6.4539,6.4751,6.2183,6.3293,39463200,{"time":2216,"open":2217,"high":2218,"low":2219,"close":2218,"volume":2220},"2012-09-03",6.3338,6.7779,6.2077,32061600,{"time":2222,"open":2223,"high":2224,"low":2225,"close":2226,"volume":2227},"2012-09-10",6.756,7.3134,6.6533,7.1896,50302800,{"time":2229,"open":2230,"high":2231,"low":2232,"close":2233,"volume":2234},"2012-09-17",7.142,7.2152,6.9524,7.0929,36693600,{"time":2236,"open":2237,"high":2238,"low":2239,"close":2240,"volume":2241},"2012-09-24",6.9932,7.1465,6.6752,6.8142,58258800,{"time":2243,"open":2244,"high":2245,"low":2246,"close":2247,"volume":2248},"2012-10-01",6.8927,7.2696,6.793,7.1178,46820400,{"time":2250,"open":2251,"high":2252,"low":2253,"close":2254,"volume":2255},"2012-10-08",7.0385,7.0838,6.6095,6.6473,30351600,{"time":2257,"open":2258,"high":2259,"low":2260,"close":2261,"volume":2262},"2012-10-15",6.7009,7.1646,6.639,6.7077,37460400,{"time":2264,"open":2265,"high":2266,"low":2267,"close":2268,"volume":2269},"2012-10-22",6.6775,6.747,6.29,6.4192,50127600,{"time":2271,"open":2099,"high":2272,"low":2213,"close":2273,"volume":2274},"2012-10-29",6.7371,6.435,19471200,{"time":2276,"open":2277,"high":2278,"low":2279,"close":2280,"volume":2281},"2012-11-05",6.4101,6.7084,5.892,5.9592,48897600,{"time":2283,"open":1742,"high":2284,"low":2285,"close":2286,"volume":2287},"2012-11-12",6.1087,5.5332,5.7243,43953600,{"time":2289,"open":2290,"high":2291,"low":2292,"close":2293,"volume":2294},"2012-11-19",5.929,6.3769,5.9199,6.3557,31777200,{"time":2296,"open":2297,"high":1758,"low":2298,"close":1728,"volume":2299},"2012-11-26",6.2772,6.0612,42949200,{"time":2301,"open":2302,"high":2303,"low":2304,"close":2305,"volume":2306},"2012-12-03",6.5649,6.5823,6.2334,6.5007,40100400,{"time":2308,"open":2309,"high":2310,"low":2311,"close":2312,"volume":2313},"2012-12-10",6.4803,6.8044,6.4335,6.4516,35478000,{"time":2315,"open":2316,"high":2317,"low":2318,"close":2319,"volume":2320},"2012-12-17",6.5158,6.9456,6.5113,6.6956,55770000,{"time":2322,"open":2323,"high":2324,"low":2325,"close":2326,"volume":2327},"2012-12-24",6.6458,6.6745,6.2855,6.2862,29553600,{"time":2329,"open":2330,"high":2331,"low":1689,"close":2332,"volume":2333},"2012-12-31",6.2545,7.2069,7.1805,45262800,{"time":2335,"open":2336,"high":2337,"low":2338,"close":2339,"volume":2340},"2013-01-07",7.0936,7.2802,6.9713,7.2787,30050400,{"time":2342,"open":2343,"high":2344,"low":2345,"close":2346,"volume":2347},"2013-01-14",7.2454,7.4758,7.1412,7.4547,28102800,{"time":2349,"open":2350,"high":2351,"low":2352,"close":2353,"volume":2354},"2013-01-21",7.4554,7.7417,7.4041,7.7364,25459200,{"time":2356,"open":2357,"high":2358,"low":2359,"close":2360,"volume":2361},"2013-01-28",7.7522,7.9169,7.6329,7.8905,31666800,{"time":2363,"open":2364,"high":2365,"low":2366,"close":2367,"volume":2368},"2013-02-04",7.7462,7.9841,7.6118,7.9683,29976000,{"time":2370,"open":2371,"high":2372,"low":2373,"close":2374,"volume":2375},"2013-02-11",7.966,8.0982,7.9078,8.0136,21309600,{"time":2377,"open":2378,"high":2379,"low":2380,"close":2381,"volume":2382},"2013-02-18",8.0559,8.1971,7.6661,7.9698,22410000,{"time":2384,"open":2385,"high":2386,"low":2387,"close":2388,"volume":2389},"2013-02-25",8.0883,8.1148,7.4735,7.9924,35958000,{"time":2391,"open":2392,"high":2393,"low":2394,"close":2395,"volume":2396},"2013-03-04",7.9312,8.5528,7.8973,8.5234,27523200,{"time":2398,"open":2399,"high":2400,"low":2401,"close":2402,"volume":2403},"2013-03-11",8.5045,8.7387,8.4705,8.6964,32936400,{"time":2405,"open":2406,"high":2407,"low":2408,"close":2409,"volume":2410},"2013-03-18",8.4471,8.713,8.3263,8.6359,43623600,{"time":2412,"open":2413,"high":2414,"low":2415,"close":2416,"volume":2417},"2013-03-25",8.719,8.8497,8.4509,8.7908,31549200,{"time":2419,"open":2420,"high":2421,"low":2422,"close":2423,"volume":2424},"2013-04-01",8.8096,8.9093,8.327,8.5627,23126400,{"time":2426,"open":2427,"high":2428,"low":2429,"close":2430,"volume":2431},"2013-04-08",8.5808,9.324,8.4947,9.1677,20012400,{"time":2433,"open":2434,"high":2435,"low":2436,"close":2437,"volume":2438},"2013-04-15",9.0249,9.0476,8.2613,8.5604,27492800,{"time":2440,"open":2441,"high":2442,"low":2443,"close":2444,"volume":2445},"2013-04-22",8.617,9.2039,8.4494,9.0498,19003200,{"time":2447,"open":2448,"high":2449,"low":2450,"close":2451,"volume":2452},"2013-04-29",9.1042,9.6503,8.9977,9.546,21900000,{"time":2454,"open":2455,"high":2456,"low":2457,"close":2458,"volume":2459},"2013-05-06",9.5846,9.9766,9.571,9.9312,14108000,{"time":2461,"open":2462,"high":2463,"low":2464,"close":2465,"volume":2466},"2013-05-13",9.8837,10.5861,9.8202,10.5702,17168400,{"time":2468,"open":2469,"high":2470,"low":2471,"close":2472,"volume":2473},"2013-05-20",10.5453,10.9758,10.0015,10.2598,29702800,{"time":2475,"open":2476,"high":2477,"low":2478,"close":2479,"volume":2480},"2013-05-27",10.5951,10.7175,9.861,9.9131,20119600,{"time":2482,"open":2483,"high":2484,"low":2485,"close":2486,"volume":2487},"2013-06-03",9.9698,10.1986,9.3217,10.1148,38125200,{"time":2489,"open":2490,"high":2491,"low":2492,"close":2493,"volume":2494},"2013-06-10",10.2213,10.2371,9.4917,9.8112,45294400,{"time":2496,"open":2497,"high":2498,"low":2499,"close":2500,"volume":2501},"2013-06-17",10.0196,10.3255,8.9343,9.2084,68076000,{"time":2503,"open":2504,"high":2505,"low":2506,"close":2507,"volume":2508},"2013-06-24",8.9161,9.6707,8.6261,9.3467,67492000,{"time":2510,"open":2511,"high":2512,"low":2513,"close":2514,"volume":2515},"2013-07-01",9.5778,9.8905,9.3852,9.8723,42379600,{"time":2517,"open":2518,"high":2519,"low":2520,"close":2521,"volume":2522},"2013-07-08",10.0355,10.7741,9.9834,10.6971,39736800,{"time":2524,"open":2525,"high":2526,"low":2527,"close":2528,"volume":2529},"2013-07-15",10.8013,11.0438,10.6246,11.037,42550800,{"time":2531,"open":2532,"high":2533,"low":2534,"close":2535,"volume":2536},"2013-07-22",11.0687,11.1571,10.6994,11.0007,36366400,{"time":2538,"open":2539,"high":2540,"low":2541,"close":2542,"volume":2543},"2013-07-29",10.9237,11.3633,10.8172,11.3542,33081200,{"time":2545,"open":2546,"high":2540,"low":2547,"close":2548,"volume":2549},"2013-08-05",11.2908,10.8852,11.0347,29066800,{"time":2551,"open":2552,"high":2553,"low":2554,"close":2555,"volume":2556},"2013-08-12",10.8625,11.1389,10.2893,10.3663,26524800,{"time":2558,"open":2559,"high":2560,"low":2561,"close":2562,"volume":2563},"2013-08-19",10.3232,10.5272,10.04,10.4864,30522400,{"time":2565,"open":2566,"high":2567,"low":2568,"close":2479,"volume":2569},"2013-08-26",10.5204,10.6178,9.818,39030400,{"time":2571,"open":2572,"high":2573,"low":2458,"close":2574,"volume":2575},"2013-09-02",10.2077,10.5294,10.3504,28227600,{"time":2577,"open":2578,"high":2579,"low":2578,"close":2580,"volume":2581},"2013-09-09",10.4343,11.0234,10.9735,28789600,{"time":2583,"open":2584,"high":2585,"low":2586,"close":2587,"volume":2588},"2013-09-16",11.3383,11.8164,11.1163,11.4063,30338800,{"time":2590,"open":2591,"high":2592,"low":2593,"close":2594,"volume":2595},"2013-09-23",11.361,11.3882,10.9531,11.0528,34984800,{"time":2597,"open":2598,"high":2599,"low":2600,"close":2601,"volume":2602},"2013-09-30",10.7583,11.1503,10.6269,11.0121,36442800,{"time":2604,"open":2605,"high":2606,"low":2607,"close":2608,"volume":2609},"2013-10-07",10.7379,11.2772,10.1828,11.2658,43896000,{"time":2611,"open":2612,"high":2613,"low":2614,"close":2615,"volume":2616},"2013-10-14",11.0619,12.1133,11.0302,12.0725,51965200,{"time":2618,"open":2619,"high":2620,"low":2621,"close":2622,"volume":2623},"2013-10-21",12.0997,12.4101,11.9977,12.401,31614400,{"time":2625,"open":2626,"high":2627,"low":2628,"close":2629,"volume":2630},"2013-10-28",12.3942,12.7386,12.2401,12.4531,31818800,{"time":2632,"open":2633,"high":2634,"low":2635,"close":2636,"volume":2637},"2013-11-04",12.5574,12.75,12.1359,12.6639,29803200,{"time":2639,"open":2640,"high":2641,"low":2642,"close":2641,"volume":2643},"2013-11-11",12.6389,13.262,12.3988,28310000,{"time":2645,"open":2646,"high":2647,"low":2648,"close":2649,"volume":2650},"2013-11-18",13.3187,13.4207,12.7975,13.4003,31136000,{"time":2652,"open":2653,"high":2654,"low":2655,"close":2656,"volume":2657},"2013-11-25",13.4886,13.6178,13.3142,13.4343,21949200,{"time":2659,"open":2660,"high":2661,"low":2662,"close":2663,"volume":2664},"2013-12-02",13.4773,13.5475,12.8542,13.4161,45194000,{"time":2666,"open":2667,"high":2668,"low":2669,"close":2670,"volume":2671},"2013-12-09",13.5385,13.5815,12.7182,12.7817,32756800,{"time":2673,"open":2674,"high":2675,"low":2676,"close":2677,"volume":2678},"2013-12-16",12.9743,13.8534,12.6095,13.7583,41182800,{"time":2680,"open":2681,"high":2682,"low":2683,"close":2684,"volume":2685},"2013-12-23",13.9577,14.3519,13.8784,14.2772,16828800,{"time":2687,"open":2688,"high":2689,"low":2690,"close":2691,"volume":2692},"2013-12-30",14.2749,14.4607,13.9463,14.0188,19080400,{"time":2694,"open":2695,"high":2696,"low":2697,"close":2698,"volume":2699},"2014-01-06",14.1752,14.3361,13.8512,14.3043,33011600,{"time":2701,"open":2702,"high":2703,"low":2704,"close":2705,"volume":2706},"2014-01-13",14.2069,14.4879,13.6676,14.1729,30382400,{"time":2708,"open":2709,"high":2710,"low":2711,"close":2711,"volume":2712},"2014-01-20",14.4335,14.4403,13.0762,35414800,{"time":2714,"open":2715,"high":2716,"low":2717,"close":2718,"volume":2719},"2014-01-27",13.1284,13.2643,12.6367,12.8995,47811600,{"time":2721,"open":2722,"high":2723,"low":2724,"close":2725,"volume":2726},"2014-02-03",12.8587,13.2326,11.9365,13.2009,62642000,{"time":2728,"open":2729,"high":2730,"low":2731,"close":2732,"volume":2733},"2014-02-10",13.1986,14.2386,13.0898,14.1593,44910800,{"time":2735,"open":2736,"high":2737,"low":2738,"close":2739,"volume":2740},"2014-02-17",14.1933,14.3769,13.8376,14.1299,33972800,{"time":2742,"open":2743,"high":2744,"low":2745,"close":2746,"volume":2747},"2014-02-24",14.216,14.8753,14.1978,14.6805,43669600,{"time":2749,"open":2750,"high":2751,"low":2752,"close":2753,"volume":2754},"2014-03-03",14.2907,15.3013,14.0732,15.1201,45755200,{"time":2756,"open":2757,"high":2758,"low":2743,"close":2759,"volume":2760},"2014-03-10",15.0521,15.2379,14.2545,36959600,{"time":2762,"open":2763,"high":2764,"low":2710,"close":2765,"volume":2766},"2014-03-17",14.4788,15.2809,14.8006,34976000,{"time":2768,"open":2769,"high":2770,"low":2771,"close":2772,"volume":2773},"2014-03-24",14.9705,15.0679,14.2522,14.6193,26804400,{"time":2775,"open":2776,"high":2777,"low":2778,"close":2779,"volume":2780},"2014-03-31",14.9003,15.6321,14.7462,14.83,24075600,{"time":2782,"open":2783,"high":2784,"low":2785,"close":2786,"volume":2787},"2014-04-07",14.7099,14.9886,13.6042,13.645,35102400,{"time":2789,"open":2790,"high":2791,"low":2792,"close":2793,"volume":2794},"2014-04-14",13.969,14.8776,13.6359,14.7507,28203200,{"time":2796,"open":2797,"high":2798,"low":2799,"close":2800,"volume":2801},"2014-04-21",14.762,15.2356,14.6238,14.7281,22372400,{"time":2803,"open":2804,"high":2805,"low":2806,"close":2807,"volume":2808},"2014-04-28",14.9025,15.4033,14.4154,15.1518,25030000,{"time":2810,"open":2811,"high":2812,"low":2813,"close":2814,"volume":2815},"2014-05-05",14.9252,15.3648,14.6488,15.1087,24100000,{"time":2817,"open":2818,"high":2819,"low":2820,"close":2821,"volume":2822},"2014-05-12",15.3149,15.7046,14.7394,15.1269,24395600,{"time":2824,"open":2825,"high":2826,"low":2827,"close":2828,"volume":2829},"2014-05-19",15.0339,15.6956,14.8708,15.6752,20521200,{"time":2831,"open":2832,"high":2833,"low":2834,"close":2835,"volume":2836},"2014-05-26",15.8383,16.2643,15.8202,16.2054,13716000,{"time":2838,"open":2839,"high":2840,"low":2841,"close":2842,"volume":2843},"2014-06-02",16.3028,16.9327,16.0558,16.9169,17012400,{"time":2845,"open":2842,"high":2846,"low":2847,"close":2848,"volume":2849},"2014-06-09",17.1004,16.3323,16.5951,27228000,{"time":2851,"open":2852,"high":2853,"low":2854,"close":2855,"volume":2856},"2014-06-16",16.5158,17.327,16.4682,17.2953,29063200,{"time":2858,"open":2859,"high":2860,"low":2861,"close":2862,"volume":2863},"2014-06-23",17.3111,17.4426,16.8149,17.2409,29296800,{"time":2865,"open":2866,"high":2867,"low":2868,"close":2869,"volume":2870},"2014-06-30",17.2318,17.9003,17.182,17.8776,17378400,{"time":2872,"open":2873,"high":2874,"low":2875,"close":2876,"volume":2877},"2014-07-07",17.7802,17.8164,17.0234,17.4516,22921200,{"time":2879,"open":2880,"high":2869,"low":2881,"close":2882,"volume":2883},"2014-07-14",17.7054,17.114,17.6986,32760800,{"time":2885,"open":2886,"high":2887,"low":2888,"close":2889,"volume":2890},"2014-07-21",17.5355,18.0725,17.3678,17.7145,24919200,{"time":2892,"open":2893,"high":2894,"low":2895,"close":2896,"volume":2897},"2014-07-28",17.719,17.8957,16.0785,16.3096,34181200,{"time":2899,"open":2900,"high":2901,"low":2902,"close":2903,"volume":2904},"2014-08-04",16.4161,16.7651,15.8111,16.466,29090400,{"time":2906,"open":2907,"high":2908,"low":2909,"close":2910,"volume":2911},"2014-08-11",16.6631,17.3564,16.4048,17.1208,24754400,{"time":2913,"open":2914,"high":2915,"low":2888,"close":2916,"volume":2917},"2014-08-18",17.3995,18.1744,18.0135,21470400,{"time":2919,"open":2920,"high":2921,"low":2922,"close":2923,"volume":2924},"2014-08-25",18.2968,18.4645,18.0747,18.4282,16215200,{"time":2926,"open":2927,"high":2928,"low":2929,"close":2930,"volume":2931},"2014-09-01",18.5143,18.6616,18.0679,18.5302,18876800,{"time":2933,"open":2934,"high":2935,"low":2936,"close":2937,"volume":2938},"2014-09-08",18.4758,18.5528,17.8232,17.975,25483200,{"time":2940,"open":2941,"high":2942,"low":2943,"close":2944,"volume":2945},"2014-09-15",17.9796,18.9403,17.7711,18.6548,23841200,{"time":2947,"open":2935,"high":2948,"low":2949,"close":2950,"volume":2951},"2014-09-22",18.5596,17.4267,17.8527,31404800,{"time":2953,"open":2954,"high":2955,"low":2956,"close":2860,"volume":2957},"2014-09-29",17.3859,17.9478,16.3708,40018800,{"time":2959,"open":2960,"high":2961,"low":2962,"close":2963,"volume":2964},"2014-10-06",17.6691,17.7348,15.8338,15.8565,50634400,{"time":2966,"open":2967,"high":2968,"low":2969,"close":2818,"volume":2970},"2014-10-13",15.8361,15.9947,13.7311,83673200,{"time":2972,"open":2973,"high":2974,"low":2975,"close":2976,"volume":2977},"2014-10-20",15.2084,17.2885,15.1948,17.2522,43517600,{"time":2979,"open":2980,"high":2981,"low":2982,"close":2983,"volume":2984},"2014-10-27",17.0868,18.7069,16.9055,18.6661,41084800,{"time":2986,"open":2987,"high":2988,"low":2989,"close":2990,"volume":2991},"2014-11-03",18.7386,19.1918,18.2175,19.1238,29327600,{"time":2993,"open":2994,"high":2995,"low":2996,"close":2997,"volume":2998},"2014-11-10",19.1283,19.5407,19.0626,19.364,25001600,{"time":3000,"open":3001,"high":3002,"low":3003,"close":3004,"volume":3005},"2014-11-17",19.2484,20.3632,19.2054,20.0732,23568400,{"time":3007,"open":3008,"high":3009,"low":3010,"close":3011,"volume":3012},"2014-11-24",20.2114,20.3995,20.1072,20.216,22457600,{"time":3014,"open":3015,"high":3016,"low":3017,"close":3018,"volume":3019},"2014-12-01",19.9758,20.5672,19.6767,20.4244,20921600,{"time":3021,"open":3022,"high":3023,"low":3024,"close":3024,"volume":3025},"2014-12-08",20.293,20.4629,18.3489,38609200,{"time":3027,"open":2983,"high":3028,"low":3029,"close":3030,"volume":3031},"2014-12-15",20.4425,17.5287,20.191,40936000,{"time":3033,"open":3034,"high":3035,"low":3036,"close":3037,"volume":3038},"2014-12-22",20.2862,20.8867,20.1978,20.7643,11754000,{"time":3040,"open":3041,"high":3042,"low":3043,"close":3044,"volume":3045},"2014-12-29",20.6873,20.9138,19.4999,19.858,15330800,{"time":3047,"open":3048,"high":3049,"low":3050,"close":3051,"volume":3052},"2015-01-05",19.4932,20.0913,17.9909,19.4546,39527600,{"time":3054,"open":3055,"high":3056,"low":2950,"close":3057,"volume":3058},"2015-01-12",19.5,19.79,18.6706,47820000,{"time":3060,"open":3061,"high":3062,"low":3063,"close":3064,"volume":3065},"2015-01-19",18.895,19.9848,18.2877,19.6019,27592400,{"time":3067,"open":3068,"high":3069,"low":3070,"close":3071,"volume":3072},"2015-01-26",19.5498,19.7832,17.8436,18.0339,37340800,{"time":3074,"open":3075,"high":3076,"low":3077,"close":3017,"volume":3078},"2015-02-02",18.2084,20.182,17.5966,33916800,{"time":3080,"open":3081,"high":3082,"low":3083,"close":3084,"volume":3085},"2015-02-09",19.4206,20.9229,19.2915,20.9206,23139600,{"time":3087,"open":3088,"high":3089,"low":3090,"close":3091,"volume":3092},"2015-02-16",20.8028,21.3557,20.5876,21.3466,13215200,{"time":3094,"open":3095,"high":3096,"low":3097,"close":3098,"volume":3099},"2015-02-23",21.256,21.6412,21.111,21.1563,13425200,{"time":3101,"open":3102,"high":3103,"low":3104,"close":3030,"volume":3105},"2015-03-02",21.1925,21.5709,20.0709,20687600,{"time":3107,"open":3108,"high":3109,"low":3110,"close":3111,"volume":3112},"2015-03-09",20.2499,20.5626,19.2802,19.6676,25576400,{"time":3114,"open":3115,"high":3116,"low":3117,"close":3118,"volume":3119},"2015-03-16",19.9259,21.4395,19.8829,21.2515,30340000,{"time":3121,"open":3122,"high":3123,"low":3124,"close":3125,"volume":3126},"2015-03-23",21.2651,21.4644,19.3844,19.8398,22224800,{"time":3128,"open":3129,"high":3130,"low":3131,"close":3132,"volume":3133},"2015-03-30",20.2001,20.6759,19.475,20.0052,18520800,{"time":3135,"open":3136,"high":3137,"low":3017,"close":3138,"volume":3139},"2015-04-06",19.7107,21.0906,21.0724,23444000,{"time":3141,"open":3142,"high":3143,"low":3144,"close":3145,"volume":3146},"2015-04-13",21.0226,21.367,20.1593,20.4357,18203200,{"time":3148,"open":3149,"high":3150,"low":3151,"close":3152,"volume":3153},"2015-04-20",20.7756,21.623,20.7144,21.5347,15575200,{"time":3155,"open":3156,"high":3157,"low":3158,"close":3159,"volume":3160},"2015-04-27",21.7454,21.7794,20.3066,21.2016,21132400,{"time":3162,"open":3163,"high":3164,"low":3165,"close":3166,"volume":3167},"2015-05-04",21.3761,21.6072,20.0279,21.4554,22603600,{"time":3169,"open":3170,"high":3171,"low":3172,"close":3173,"volume":3174},"2015-05-11",21.4123,21.7499,20.5536,21.6933,17320400,{"time":3176,"open":3177,"high":3178,"low":3179,"close":3180,"volume":3181},"2015-05-18",21.6344,22.1034,21.6231,21.8496,13379600,{"time":3183,"open":3184,"high":3185,"low":3186,"close":3187,"volume":3188},"2015-05-25",21.6774,21.8338,21.0045,21.2673,14472400,{"time":3190,"open":3191,"high":3192,"low":3193,"close":3194,"volume":3195},"2015-06-01",21.5188,21.7318,20.6193,20.8368,22093200,{"time":3197,"open":3198,"high":3199,"low":3200,"close":3201,"volume":3202},"2015-06-08",20.8051,21.5211,20.2296,20.898,23340400,{"time":3204,"open":3205,"high":3206,"low":3207,"close":3208,"volume":3209},"2015-06-15",20.506,21.8768,20.2341,21.3058,26384000,{"time":3211,"open":3212,"high":3213,"low":3042,"close":3214,"volume":3215},"2015-06-22",21.7613,21.9584,21.1132,15245600,{"time":3217,"open":3218,"high":3219,"low":3220,"close":3221,"volume":3222},"2015-06-29",20.5944,20.8073,19.7447,20.3111,28381200,{"time":3224,"open":3225,"high":3226,"low":3227,"close":3228,"volume":3229},"2015-07-06",19.8602,20.5649,19.3912,20.3179,35644400,{"time":3231,"open":3232,"high":3233,"low":3234,"close":3235,"volume":3236},"2015-07-13",20.7892,21.827,20.753,21.8043,21885600,{"time":3238,"open":3239,"high":3240,"low":3228,"close":3145,"volume":3241},"2015-07-20",21.8814,22.0082,17663200,{"time":3243,"open":3244,"high":3245,"low":3115,"close":3246,"volume":3247},"2015-07-27",20.1095,21.4463,21.1472,25119600,{"time":3249,"open":3250,"high":3251,"low":3252,"close":3253,"volume":3254},"2015-08-03",21.1359,21.3897,20.0641,20.3814,18910800,{"time":3256,"open":3257,"high":3258,"low":3259,"close":3260,"volume":3261},"2015-08-10",20.7938,21.1767,19.5996,20.7847,29303200,{"time":3263,"open":3264,"high":3265,"low":3266,"close":3266,"volume":3267},"2015-08-17",20.5808,21.1586,17.3406,50320400,{"time":3269,"open":3270,"high":3271,"low":3272,"close":3077,"volume":3273},"2015-08-24",14.7666,17.7303,14.5015,66058800,{"time":3275,"open":3276,"high":2886,"low":3277,"close":3278,"volume":3279},"2015-08-31",17.2907,15.3466,15.7862,45685200,{"time":3281,"open":3282,"high":3283,"low":3284,"close":3285,"volume":3286},"2015-09-07",16.6064,17.4947,16.1623,16.7741,30274400,{"time":3288,"open":3289,"high":3290,"low":3291,"close":3292,"volume":3293},"2015-09-14",16.8172,18.367,16.441,16.6654,42159600,{"time":3295,"open":3296,"high":3297,"low":3298,"close":3299,"volume":3300},"2015-09-21",16.9418,17.2477,15.4373,15.9879,49419200,{"time":499,"open":3302,"high":2903,"low":3303,"close":3304,"volume":3305},15.725,14.5468,16.4546,62555200,{"time":3307,"open":3308,"high":3309,"low":3310,"close":3311,"volume":3312},"2015-10-05",16.8308,18.2492,16.8058,18.0974,42782000,{"time":3314,"open":3315,"high":3316,"low":2876,"close":3317,"volume":3318},"2015-10-12",18.111,18.6004,18.5732,30168800,{"time":3320,"open":3321,"high":3322,"low":3323,"close":3324,"volume":3325},"2015-10-19",18.4078,19.8761,18.1518,19.7515,28946000,{"time":3327,"open":3328,"high":3329,"low":3330,"close":3331,"volume":3332},"2015-10-26",19.6903,20.2953,19.2779,19.8534,26542000,{"time":3334,"open":3335,"high":3336,"low":3337,"close":3338,"volume":3339},"2015-11-02",19.9644,20.941,19.9373,20.4448,24234400,{"time":3341,"open":3108,"high":3022,"low":3342,"close":3343,"volume":3344},"2015-11-09",18.2832,18.3172,34638800,{"time":3346,"open":3347,"high":3348,"low":2989,"close":3349,"volume":3350},"2015-11-16",18.256,20.404,20.1888,39617600,{"time":3352,"open":3349,"high":3353,"low":3354,"close":3355,"volume":3356},"2015-11-23",20.3678,19.62,20.2364,15166000,{"time":3358,"open":3359,"high":3360,"low":3361,"close":3362,"volume":3363},"2015-11-30",20.2998,20.6442,18.8406,20.1774,30572000,{"time":3365,"open":3366,"high":3367,"low":2894,"close":819,"volume":3368},"2015-12-07",20.0664,20.08,39414000,{"time":3370,"open":3371,"high":3372,"low":3373,"close":3374,"volume":3375},"2015-12-14",18.0521,19.799,17.4879,17.7077,61048000,{"time":3377,"open":3378,"high":3379,"low":2873,"close":3380,"volume":3381},"2015-12-21",18.154,19.4637,19.2598,23431200,{"time":3383,"open":3384,"high":3385,"low":3386,"close":3387,"volume":3388},"2015-12-28",19.0581,19.867,18.7635,18.7794,18322400,{"time":3390,"open":3391,"high":3075,"low":3392,"close":3393,"volume":3394},"2016-01-04",17.8209,15.5052,15.5891,68583600,{"time":56,"open":2963,"high":3396,"low":3397,"close":3398,"volume":3399},16.3119,13.9849,14.5264,97922000,{"time":81,"open":3401,"high":3402,"low":3403,"close":3404,"volume":3405},15.0453,15.1858,12.9562,15.1178,77705200,{"time":3407,"open":3408,"high":3409,"low":3410,"close":2967,"volume":3411},"2016-01-25",15.0022,15.8497,14.2953,51420800,{"time":3413,"open":3414,"high":3415,"low":2759,"close":3416,"volume":3417},"2016-02-01",15.5483,16.0559,14.4312,77054400,{"time":101,"open":3419,"high":3420,"low":3421,"close":3422,"volume":3423},13.9305,14.4947,12.8837,14.0959,80245200,{"time":3425,"open":3426,"high":2777,"low":3427,"close":3428,"volume":3429},"2016-02-15",14.5876,14.3179,15.3262,36793600,{"time":3431,"open":3432,"high":3433,"low":3434,"close":3435,"volume":3436},"2016-02-22",15.7636,16.432,14.6533,16.04,48029200,{"time":3438,"open":3439,"high":3440,"low":3441,"close":3442,"volume":3443},"2016-02-29",16.0468,17.5876,15.6095,17.3519,42514800,{"time":3445,"open":3446,"high":2955,"low":3447,"close":3448,"volume":3449},"2016-03-07",17.0642,16.5566,17.9252,46752000,{"time":3451,"open":3452,"high":3453,"low":3454,"close":3455,"volume":3456},"2016-03-14",17.7666,18.7522,17.4856,18.6367,32968000,{"time":3458,"open":3459,"high":3460,"low":3461,"close":3462,"volume":3463},"2016-03-21",18.5777,18.8746,17.9184,18.3081,21894800,{"time":3465,"open":3466,"high":3467,"low":3311,"close":3468,"volume":3469},"2016-03-28",18.4305,19.3821,19.3074,22583200,{"time":3471,"open":3472,"high":3473,"low":3474,"close":3475,"volume":3476},"2016-04-04",19.3096,19.3572,18.2447,18.6344,31135600,{"time":3478,"open":3479,"high":3480,"low":3481,"close":3482,"volume":3483},"2016-04-11",18.8361,19.7469,18.4146,19.5158,26037200,{"time":3485,"open":3486,"high":3348,"low":3487,"close":3488,"volume":3489},"2016-04-18",19.3255,19.296,19.8512,21540000,{"time":3491,"open":3492,"high":3493,"low":3494,"close":3495,"volume":3496},"2016-04-25",19.6359,20.0777,18.7228,19.0876,27972000,{"time":3498,"open":3499,"high":3500,"low":3501,"close":3502,"volume":3503},"2016-05-02",19.2711,19.5951,18.3942,18.8995,26902000,{"time":3505,"open":3506,"high":3507,"low":3508,"close":3316,"volume":3509},"2016-05-09",18.8587,19.645,18.5052,26770400,{"time":3511,"open":3512,"high":3513,"low":3514,"close":3386,"volume":3515},"2016-05-16",18.648,19.3006,18.043,32208400,{"time":3517,"open":3387,"high":3518,"low":3455,"close":3493,"volume":3519},"2016-05-23",20.0823,19423200,{"time":3521,"open":3362,"high":3522,"low":3523,"close":3524,"volume":3525},"2016-05-30",20.2794,19.6835,20.1049,17638800,{"time":3527,"open":3528,"high":3529,"low":3530,"close":3531,"volume":3532},"2016-06-06",20.2137,20.7326,19.833,20.0302,21892400,{"time":3534,"open":3535,"high":3536,"low":3537,"close":3538,"volume":3539},"2016-06-13",19.8013,20.1004,18.7432,19.3028,34405600,{"time":3541,"open":3542,"high":3543,"low":3378,"close":3544,"volume":3545},"2016-06-20",19.9622,20.515,18.2809,31790400,{"time":3547,"open":3548,"high":3549,"low":3550,"close":3551,"volume":3552},"2016-06-27",17.8617,20.2432,17.0687,20.0438,52648000,{"time":3554,"open":3555,"high":3556,"low":3557,"close":3558,"volume":3559},"2016-07-04",19.8036,20.9252,19.2643,20.8527,24603200,{"time":3561,"open":3142,"high":3562,"low":3563,"close":3564,"volume":3565},"2016-07-11",22.0876,20.9388,21.7726,22464800,{"time":3567,"open":3568,"high":3569,"low":3570,"close":3571,"volume":3572},"2016-07-18",21.8202,22.2439,21.7205,22.1895,17226000,{"time":3574,"open":3575,"high":3576,"low":3577,"close":3578,"volume":3579},"2016-07-25",22.1193,22.2802,21.6956,22.1623,18236400,{"time":3581,"open":3582,"high":3583,"low":3584,"close":3585,"volume":3586},"2016-08-01",22.1873,22.4682,21.3693,22.4614,19508400,{"time":3588,"open":3589,"high":3590,"low":3591,"close":3592,"volume":3593},"2016-08-08",22.5294,22.6857,22.1601,22.5317,13640400,{"time":3595,"open":3596,"high":3597,"low":3598,"close":3599,"volume":3600},"2016-08-15",22.6608,22.8534,22.083,22.5453,14085200,{"time":3602,"open":3603,"high":3604,"low":3233,"close":3605,"volume":3606},"2016-08-22",22.4592,22.8647,22.1397,18142800,{"time":3608,"open":3609,"high":3610,"low":3611,"close":3612,"volume":3613},"2016-08-29",22.1986,22.6155,21.7522,22.4569,20907600,{"time":3615,"open":3616,"high":3617,"low":3618,"close":3619,"volume":3620},"2016-09-05",22.5725,22.7197,20.8663,20.8685,19523200,{"time":3622,"open":3623,"high":3624,"low":3625,"close":3626,"volume":3627},"2016-09-12",20.6238,21.9108,20.583,21.1608,32522400,{"time":3629,"open":3630,"high":3631,"low":3632,"close":3633,"volume":3634},"2016-09-19",21.4078,22.4138,21.0725,21.9312,24516000,{"time":3636,"open":3637,"high":3638,"low":3639,"close":3640,"volume":3641},"2016-09-26",21.6525,22.2394,21.2197,22.0196,28895600,{"time":3643,"open":3644,"high":3645,"low":3646,"close":3647,"volume":3648},"2016-10-03",21.8474,21.9811,21.29,21.6095,21012000,{"time":3650,"open":3651,"high":3652,"low":3028,"close":3653,"volume":3654},"2016-10-10",21.9244,22.0966,20.9954,29949200,{"time":3656,"open":3657,"high":3658,"low":3659,"close":3660,"volume":3661},"2016-10-17",20.9841,21.435,20.7167,21.2356,20717600,{"time":3663,"open":3664,"high":3665,"low":3666,"close":3667,"volume":3668},"2016-10-24",21.5256,21.6298,20.5581,20.7937,25610000,{"time":3670,"open":3671,"high":3672,"low":3673,"close":3674,"volume":3675},"2016-10-31",20.9161,20.9818,19.5861,19.6132,28359200,{"time":3677,"open":3678,"high":3612,"low":3009,"close":3679,"volume":3680},"2016-11-07",20.4493,21.8859,37008800,{"time":3682,"open":3683,"high":3684,"low":3685,"close":3686,"volume":3687},"2016-11-14",22.0626,22.7311,21.6593,22.4909,18817200,{"time":3689,"open":3690,"high":3691,"low":3692,"close":3693,"volume":3694},"2016-11-21",22.7107,23.4357,22.6563,23.4289,12490000,{"time":3696,"open":3697,"high":3698,"low":3699,"close":3700,"volume":3701},"2016-11-28",23.3156,23.5173,22.6767,22.8217,14896400,{"time":3703,"open":3704,"high":3705,"low":3706,"close":3705,"volume":3707},"2016-12-05",23.1412,25.0037,23.0641,15651600,{"time":3709,"open":3710,"high":3711,"low":3712,"close":3713,"volume":3714},"2016-12-12",24.9652,25.6064,24.614,24.9493,22902800,{"time":3716,"open":3717,"high":3718,"low":3719,"close":3720,"volume":3721},"2016-12-19",25.0241,25.4456,24.8927,25.1215,13763200,{"time":3723,"open":3724,"high":3725,"low":3726,"close":3727,"volume":3728},"2016-12-26",25.2258,25.4705,24.1314,24.4146,12784400,{"time":3730,"open":3731,"high":3732,"low":3733,"close":3734,"volume":3735},"2017-01-02",24.8949,25.7741,24.5165,25.5996,13844800,{"time":3737,"open":3738,"high":3739,"low":3740,"close":3741,"volume":3742},"2017-01-09",25.4977,25.6676,24.827,25.5226,13701600,{"time":3744,"open":3745,"high":3746,"low":3747,"close":3748,"volume":3749},"2017-01-16",25.2643,25.5883,24.9607,25.3866,10072000,{"time":3751,"open":3752,"high":3753,"low":3754,"close":3755,"volume":3756},"2017-01-23",25.2688,26.3859,24.904,26.1457,15438000,{"time":3758,"open":3759,"high":3760,"low":3761,"close":3762,"volume":3763},"2017-01-30",25.8534,26.293,25.2235,26.2205,17433600,{"time":3765,"open":3766,"high":3767,"low":3768,"close":3769,"volume":3770},"2017-02-06",26.0641,27.0475,25.8761,26.9546,10841600,{"time":3772,"open":3773,"high":3774,"low":3775,"close":3776,"volume":3777},"2017-02-13",27.1699,28.2371,27.1585,28.194,12674000,{"time":3779,"open":3780,"high":3781,"low":3782,"close":3783,"volume":3784},"2017-02-20",28.3662,28.867,28.3028,28.8104,11277600,{"time":3786,"open":3787,"high":3788,"low":3789,"close":3790,"volume":3791},"2017-02-27",28.7628,30.0815,28.4931,29.3859,15874000,{"time":3793,"open":3794,"high":3795,"low":3796,"close":3797,"volume":3798},"2017-03-06",29.0211,29.2522,28.3753,29.0528,17452800,{"time":3800,"open":3797,"high":3801,"low":3802,"close":3803,"volume":3804},"2017-03-13",29.6895,28.5181,29.1955,16736800,{"time":3806,"open":3807,"high":3808,"low":3809,"close":3810,"volume":3811},"2017-03-20",29.1706,29.3949,27.682,28.0173,20756000,{"time":3813,"open":3814,"high":3815,"low":3816,"close":3817,"volume":3818},"2017-03-27",27.2945,28.9395,27.1903,28.6291,13240000,{"time":3820,"open":3821,"high":3822,"low":3823,"close":3824,"volume":3825},"2017-04-03",28.6857,29.2341,27.9742,28.4229,16846400,{"time":3827,"open":3828,"high":3829,"low":3830,"close":3831,"volume":3832},"2017-04-10",28.4727,28.799,27.4599,27.4644,11859600,{"time":3834,"open":3835,"high":3836,"low":3837,"close":3838,"volume":3839},"2017-04-17",27.6593,28.5996,27.5732,28.1351,13117200,{"time":3841,"open":3842,"high":3843,"low":3844,"close":3845,"volume":3846},"2017-04-24",29.0822,29.9319,28.8693,29.4017,11447200,{"time":3848,"open":3849,"high":3850,"low":3851,"close":3850,"volume":3852},"2017-05-01",29.5739,29.9455,29.2295,7518400,{"time":3854,"open":3855,"high":3856,"low":3857,"close":3858,"volume":3859},"2017-05-08",29.9818,30.1359,29.3655,29.6918,5850500,{"time":3861,"open":3862,"high":3863,"low":3864,"close":3865,"volume":3866},"2017-05-15",29.8368,30.29,28.3323,29.3292,9325200,{"time":3868,"open":3869,"high":3870,"low":3871,"close":3872,"volume":3873},"2017-05-22",29.5558,30.7612,29.5377,30.6344,6456800,{"time":3875,"open":3876,"high":3877,"low":3878,"close":3879,"volume":3880},"2017-05-29",30.4803,31.586,30.1993,31.4863,5075300,{"time":3882,"open":3883,"high":3884,"low":3885,"close":3886,"volume":3887},"2017-06-05",31.4501,31.8307,30.6525,31.2235,7465400,{"time":3889,"open":3890,"high":3891,"low":3892,"close":3893,"volume":3894},"2017-06-12",31.0875,31.7673,30.7975,31.3141,9131200,{"time":3896,"open":3897,"high":3898,"low":3899,"close":3900,"volume":3901},"2017-06-19",31.6948,32.1298,31.2507,31.5226,5581300,{"time":3903,"open":3904,"high":3905,"low":3906,"close":3907,"volume":3908},"2017-06-26",31.8035,31.9848,30.2446,30.9335,11212100,{"time":3910,"open":3911,"high":3912,"low":3913,"close":3914,"volume":3915},"2017-07-03",31.3594,31.5407,30.3625,30.9969,4776800,{"time":3917,"open":3918,"high":3919,"low":3920,"close":3921,"volume":3922},"2017-07-10",30.9606,32.4742,30.5165,32.2839,6877600,{"time":3924,"open":3925,"high":3926,"low":3927,"close":3928,"volume":3929},"2017-07-17",32.293,33.0452,31.9667,32.8277,5039300,{"time":3931,"open":3932,"high":3933,"low":3934,"close":3932,"volume":3935},"2017-07-24",32.8005,33.2446,32.3383,6048800,{"time":3937,"open":3938,"high":3939,"low":3940,"close":3941,"volume":3942},"2017-07-31",32.9908,33.1177,32.583,32.9818,4769900,{"time":3944,"open":3945,"high":3946,"low":3879,"close":3947,"volume":3948},"2017-08-07",32.9999,33.5709,31.6223,9451700,{"time":3950,"open":3951,"high":3952,"low":3953,"close":3954,"volume":3955},"2017-08-14",32.2205,32.9637,30.8247,31.0241,10004200,{"time":3957,"open":3958,"high":3898,"low":3959,"close":3960,"volume":3961},"2017-08-21",31.006,30.6887,31.6676,9996000,{"time":3963,"open":3964,"high":3965,"low":3966,"close":3941,"volume":3967},"2017-08-28",31.9123,33.1449,31.0603,8513000,{"time":3969,"open":3970,"high":3971,"low":3972,"close":3973,"volume":3974},"2017-09-04",32.7189,32.8096,31.7854,32.4108,8379100,{"time":3976,"open":3941,"high":3977,"low":3941,"close":3978,"volume":3979},"2017-09-11",33.9516,33.9153,4236300,{"time":3981,"open":3982,"high":3983,"low":3984,"close":3985,"volume":3986},"2017-09-18",34.0875,34.3141,33.7794,33.9969,3514900,{"time":3988,"open":3989,"high":3990,"low":3991,"close":3992,"volume":3993},"2017-09-25",33.8519,34.7129,33.435,34.6495,6547000,{"time":3995,"open":3996,"high":3997,"low":3998,"close":3999,"volume":4000},"2017-10-02",34.7945,36.1087,34.7582,35.9727,5691700,{"time":4002,"open":4003,"high":4004,"low":4005,"close":4006,"volume":4007},"2017-10-09",36.0724,36.3353,35.6736,36.1902,6059100,{"time":4009,"open":4010,"high":4011,"low":4012,"close":4013,"volume":4014},"2017-10-16",36.3081,37.0785,35.9183,37.0513,6886200,{"time":4016,"open":4017,"high":4018,"low":4019,"close":4020,"volume":4021},"2017-10-23",37.2235,37.3775,35.728,37.296,9952600,{"time":4023,"open":4024,"high":4025,"low":4026,"close":4027,"volume":4028},"2017-10-30",36.8066,37.6132,36.6344,37.5769,6437400,{"time":4030,"open":4031,"high":4032,"low":4033,"close":4034,"volume":4035},"2017-11-06",37.5226,37.9757,36.6615,37.3957,7449000,{"time":4037,"open":4013,"high":4038,"low":4039,"close":4040,"volume":4041},"2017-11-13",37.7763,36.3262,37.2779,7621000,{"time":4043,"open":4044,"high":4045,"low":4046,"close":4047,"volume":4048},"2017-11-20",37.3594,38.3655,37.2507,38.293,3643300,{"time":4050,"open":4051,"high":4052,"low":4053,"close":4054,"volume":4055},"2017-11-27",38.3111,40.8216,38.1479,40.1056,12466400,{"time":4057,"open":4058,"high":4059,"low":4060,"close":4061,"volume":4062},"2017-12-04",40.9576,41.1751,39.299,40.5407,9032700,{"time":4064,"open":4065,"high":4066,"low":4061,"close":4067,"volume":4068},"2017-12-11",40.5679,41.8285,41.5936,12554600,{"time":4070,"open":4071,"high":4072,"low":4073,"close":4074,"volume":4075},"2017-12-18",42.3265,42.5613,41.6716,42.0107,9960000,{"time":4077,"open":4078,"high":4079,"low":4080,"close":4081,"volume":4082},"2017-12-25",41.8317,42.4251,41.5585,41.7564,6632700,{"time":4084,"open":4085,"high":4086,"low":4087,"close":4088,"volume":4089},"2018-01-01",42.1331,44.7988,41.9165,44.6952,8538000,{"time":4091,"open":4092,"high":4093,"low":4094,"close":4095,"volume":4096},"2018-01-08",44.667,47.0218,44.4691,46.9276,10534100,{"time":4098,"open":4099,"high":4100,"low":4101,"close":4100,"volume":4102},"2018-01-15",47.6529,48.1239,46.0139,11865400,{"time":4104,"open":4105,"high":4106,"low":4105,"close":4107,"volume":4108},"2018-01-22",47.9732,51.3265,51.3171,13841100,{"time":4110,"open":4111,"high":4112,"low":4113,"close":4114,"volume":4115},"2018-01-29",50.9968,51.2417,45.4205,45.4676,24119900,{"time":4117,"open":4118,"high":4119,"low":4120,"close":4121,"volume":4122},"2018-02-05",44.3655,45.5901,34.6824,38.4596,64981100,{"time":4124,"open":4125,"high":4126,"low":4127,"close":4128,"volume":4129},"2018-02-12",39.3732,44.6293,38.5067,43.5178,38471400,{"time":4131,"open":4132,"high":4133,"low":4134,"close":4135,"volume":4136},"2018-02-19",43.0374,44.2902,41.8882,44.2525,27786000,{"time":4138,"open":4139,"high":4140,"low":4141,"close":4142,"volume":4143},"2018-02-26",44.8365,46.3154,39.5051,41.502,39729200,{"time":4145,"open":4146,"high":4147,"low":4148,"close":4149,"volume":4150},"2018-03-05",40.8427,46.0799,40.7767,46.0516,31595000,{"time":4152,"open":4153,"high":4154,"low":4155,"close":4156,"volume":4157},"2018-03-12",46.2494,46.8334,43.8663,44.2337,24800700,{"time":4159,"open":4160,"high":4161,"low":4162,"close":4163,"volume":4164},"2018-03-19",43.8004,43.8286,36.6039,36.6699,34483800,{"time":4166,"open":4121,"high":4167,"low":4168,"close":4169,"volume":4170},"2018-03-26",40.447,36.7546,38.8928,34486400,{"time":4172,"open":4173,"high":4174,"low":4175,"close":4176,"volume":4177},"2018-04-02",38.4784,40.1174,34.9649,37.0561,48791900,{"time":4179,"open":4180,"high":4181,"low":4182,"close":4183,"volume":4184},"2018-04-09",37.7719,40.3811,37.3386,39.3073,32796300,{"time":4186,"open":4187,"high":4188,"low":4189,"close":4190,"volume":4191},"2018-04-16",40.108,42.0484,39.4203,39.863,21000500,{"time":4193,"open":4194,"high":4195,"low":4196,"close":4197,"volume":4198},"2018-04-23",40.155,40.4753,37.3104,39.75,27142200,{"time":4200,"open":4201,"high":4202,"low":4203,"close":4189,"volume":4204},"2018-04-30",40.0514,40.3623,36.4532,31393500,{"time":4206,"open":4207,"high":4208,"low":4209,"close":4210,"volume":4211},"2018-05-07",39.8348,42.6324,39.053,42.3592,19225600,{"time":4213,"open":4214,"high":4215,"low":4216,"close":4217,"volume":4218},"2018-05-14",42.7171,43.0562,41.2006,41.7375,20339900,{"time":4220,"open":4221,"high":4222,"low":4223,"close":4224,"volume":4225},"2018-05-21",42.5005,43.0845,41.4455,42.0578,14122100,{"time":4227,"open":4228,"high":4229,"low":4230,"close":4231,"volume":4232},"2018-05-28",41.2194,42.7737,40.0232,42.6418,17794200,{"time":4234,"open":4215,"high":4235,"low":4236,"close":4237,"volume":4238},"2018-06-04",44.8177,42.8773,44.7329,13340400,{"time":4240,"open":4241,"high":4242,"low":4243,"close":4086,"volume":4244},"2018-06-11",44.8553,45.364,43.9323,11536000,{"time":4246,"open":4247,"high":4248,"low":4249,"close":4250,"volume":4251},"2018-06-18",43.9888,44.5728,43.0502,43.5778,13825500,{"time":4253,"open":4254,"high":4255,"low":4256,"close":4257,"volume":4258},"2018-06-25",42.9654,43.1161,40.6192,41.9666,23010400,{"time":4260,"open":4261,"high":4262,"low":4263,"close":4264,"volume":4265},"2018-07-02",41.0621,43.9264,40.9396,43.6909,12882100,{"time":4267,"open":4268,"high":4269,"low":4270,"close":4271,"volume":4272},"2018-07-09",44.2845,45.858,44.2185,45.6507,15677800,{"time":4274,"open":4275,"high":4276,"low":4277,"close":4278,"volume":4279},"2018-07-16",45.7166,46.4422,45.1136,45.7072,11454200,{"time":4281,"open":4282,"high":4283,"low":4284,"close":4285,"volume":4286},"2018-07-23",45.5565,47.9686,45.3774,46.4798,14165900,{"time":4288,"open":4289,"high":4290,"low":4291,"close":4292,"volume":4293},"2018-07-30",46.4987,47.5069,45.2926,47.4975,12175800,{"time":4295,"open":4296,"high":4297,"low":4298,"close":4299,"volume":4300},"2018-08-06",47.4598,48.6847,46.8096,47.2054,11400100,{"time":4302,"open":4303,"high":4304,"low":4305,"close":4306,"volume":4307},"2018-08-13",47.3373,48.336,45.679,48.0534,16360700,{"time":4309,"open":4304,"high":4310,"low":4311,"close":4312,"volume":4313},"2018-08-20",49.3442,48.091,49.2311,11625600,{"time":4315,"open":4316,"high":4317,"low":4318,"close":4319,"volume":4320},"2018-08-27",49.9378,51.4548,49.8813,50.6445,12851000,{"time":4322,"open":4323,"high":4324,"low":4325,"close":4326,"volume":4327},"2018-09-03",50.4183,50.5879,48.7412,49.1746,10139800,{"time":4329,"open":4330,"high":4331,"low":4332,"close":4333,"volume":4334},"2018-09-10",49.7776,51.0591,48.8637,50.8423,10039900,{"time":4336,"open":4337,"high":4338,"low":4339,"close":4340,"volume":4341},"2018-09-17",50.7858,52.7174,49.8624,52.0578,8803400,{"time":4343,"open":4344,"high":4345,"low":4346,"close":4347,"volume":4348},"2018-09-24",51.6903,52.157,50.6746,51.2884,8835700,{"time":4350,"open":4351,"high":4352,"low":4353,"close":4354,"volume":4355},"2018-10-01",52.0815,52.6386,48.909,49.8438,13274500,{"time":4357,"open":4358,"high":4359,"low":4360,"close":4361,"volume":4362},"2018-10-08",49.3811,50.2592,40.9684,43.5932,39035200,{"time":4364,"open":4365,"high":4366,"low":4367,"close":4368,"volume":4369},"2018-10-15",43.31,45.9443,42.7623,43.4894,28053700,{"time":4371,"open":4372,"high":4373,"low":4374,"close":4375,"volume":4376},"2018-10-22",43.9142,44.0559,36.9556,38.2963,39256200,{"time":4378,"open":4379,"high":4380,"low":4381,"close":4382,"volume":4383},"2018-10-29",39.807,42.649,35.9453,41.0534,31709300,{"time":4385,"open":4386,"high":4387,"low":4388,"close":4389,"volume":4390},"2018-11-05",41.3366,45.3872,40.8645,43.7443,16571700,{"time":4392,"open":4393,"high":4394,"low":4395,"close":4396,"volume":4397},"2018-11-12",43.4233,43.5366,38.7307,41.6576,26278600,{"time":4399,"open":4400,"high":4401,"low":4402,"close":4403,"volume":4404},"2018-11-19",41.3838,41.5066,36.8895,37.0122,18941400,{"time":4406,"open":4407,"high":4408,"low":4409,"close":4410,"volume":4411},"2018-11-26",38.0508,42.5735,37.8242,42.3563,21540300,{"time":4413,"open":4414,"high":4415,"low":4416,"close":4417,"volume":4418},"2018-12-03",44.4241,44.4808,36.2191,36.7195,33480200,{"time":4420,"open":4421,"high":4422,"low":4423,"close":4424,"volume":4425},"2018-12-10",36.6251,38.9289,34.6234,35.3504,34860100,{"time":123,"open":4427,"high":4428,"low":4429,"close":4430,"volume":4431},34.8784,35.3882,27.948,28.2407,55386700,{"time":142,"open":4433,"high":4434,"low":4435,"close":4436,"volume":4437},27.5987,31.7739,25.748,30.4242,49669500,{"time":534,"open":4439,"high":4440,"low":4441,"close":4442,"volume":4443},31.0515,32.1826,28.8369,31.9069,43562800,{"time":4445,"open":4446,"high":4447,"low":4448,"close":4449,"volume":4450},"2019-01-07",32.078,34.5302,31.6693,34.4447,33890700,{"time":4452,"open":4453,"high":4454,"low":4455,"close":4456,"volume":4457},"2019-01-14",33.6178,37.6477,33.4277,37.4006,28332700,{"time":4459,"open":4460,"high":4461,"low":4462,"close":4463,"volume":4464},"2019-01-21",36.7257,37.4481,35.0054,37.163,27964700,{"time":4466,"open":4467,"high":4468,"low":4469,"close":4470,"volume":4471},"2019-01-28",36.089,39.3015,35.4141,38.8073,30813000,{"time":4473,"open":4474,"high":4475,"low":4476,"close":4477,"volume":4478},"2019-02-04",38.8548,40.2615,37.7808,38.9118,25051700,{"time":4480,"open":4481,"high":4482,"low":4483,"close":4484,"volume":4485},"2019-02-11",39.235,41.8963,38.7312,41.8868,25932900,{"time":4487,"open":4488,"high":4489,"low":4490,"close":4491,"volume":4492},"2019-02-18",41.4971,42.7517,41.3925,42.6851,19550000,{"time":4494,"open":4495,"high":4496,"low":4497,"close":4498,"volume":4499},"2019-02-25",43.3695,43.6356,41.8772,43.1984,19450400,{"time":4501,"open":4502,"high":4503,"low":4504,"close":4505,"volume":4506},"2019-03-04",43.7211,43.8352,39.5011,40.423,28557200,{"time":4508,"open":4509,"high":4510,"low":4511,"close":4512,"volume":4513},"2019-03-11",40.7557,44.434,40.7462,44.0348,22320500,{"time":4515,"open":4516,"high":4517,"low":4518,"close":4519,"volume":4520},"2019-03-18",44.1488,45.7836,42.9227,42.9418,35927000,{"time":4522,"open":4523,"high":4524,"low":4525,"close":4526,"volume":4527},"2019-03-25",42.7707,44.5385,42.1814,44.4435,35943100,{"time":4529,"open":4530,"high":4531,"low":4532,"close":4533,"volume":4534},"2019-04-01",45.4225,47.2473,45.2799,47.1998,20480100,{"time":4536,"open":4537,"high":4538,"low":4539,"close":4540,"volume":4541},"2019-04-08",46.9812,48.0933,46.2969,47.9507,18948500,{"time":4543,"open":4544,"high":4545,"low":4546,"close":4547,"volume":4548},"2019-04-15",47.9887,48.5495,47.1333,47.8081,12751100,{"time":4550,"open":4551,"high":4552,"low":4553,"close":4554,"volume":4555},"2019-04-22",47.4089,49.4619,47.3424,49.4429,13908000,{"time":4557,"open":4558,"high":4559,"low":4560,"close":4561,"volume":4562},"2019-04-29",49.4809,50.1938,47.4564,49.6615,20536300,{"time":4564,"open":4531,"high":4565,"low":4503,"close":4566,"volume":4567},"2019-05-06",49.2908,46.544,34598600,{"time":4569,"open":4570,"high":4537,"low":4571,"close":4572,"volume":4573},"2019-05-13",43.8542,42.6661,45.3654,33648800,{"time":4575,"open":4576,"high":4577,"low":4578,"close":4579,"volume":4580},"2019-05-20",44.5005,45.8407,42.8087,43.7782,22965900,{"time":4582,"open":4583,"high":4510,"low":4584,"close":4585,"volume":4586},"2019-05-27",43.9588,40.328,40.4135,20301100,{"time":4588,"open":4589,"high":4590,"low":4591,"close":4592,"volume":4593},"2019-06-03",40.347,46.4585,39.368,45.8692,27646800,{"time":4595,"open":4596,"high":4597,"low":4598,"close":4599,"volume":4600},"2019-06-10",46.7151,47.6941,45.9547,46.582,16837500,{"time":4602,"open":4603,"high":4604,"low":4605,"close":4606,"volume":4607},"2019-06-17",46.7246,50.3268,46.5535,49.576,17538300,{"time":4609,"open":4561,"high":4610,"low":4611,"close":4612,"volume":4613},"2019-06-24",49.8516,47.7065,49.0829,13762100,{"time":4615,"open":4616,"high":4617,"low":4618,"close":4619,"volume":4620},"2019-07-01",50.8416,51.874,49.6564,51.6063,11322600,{"time":4622,"open":4623,"high":4624,"low":4625,"close":4626,"volume":4627},"2019-07-08",50.9181,52.782,50.1343,52.7247,14771100,{"time":4629,"open":4630,"high":4630,"low":4631,"close":4632,"volume":4633},"2019-07-15",53.0114,50.6505,50.8321,12623400,{"time":4635,"open":4636,"high":4637,"low":4638,"close":4639,"volume":4640},"2019-07-22",51.0806,53.4033,50.7843,53.2791,13192200,{"time":4642,"open":4643,"high":4644,"low":4645,"close":4646,"volume":4647},"2019-07-29",53.2217,53.2408,47.5344,48.4329,25150800,{"time":4649,"open":4650,"high":4651,"low":4652,"close":4645,"volume":4653},"2019-08-05",46.1484,48.5954,43.0132,33773000,{"time":4655,"open":4656,"high":4657,"low":4658,"close":4659,"volume":4660},"2019-08-12",46.7506,48.7292,43.0228,45.9573,32432600,{"time":4662,"open":4663,"high":4664,"low":4665,"close":4666,"volume":4667},"2019-08-19",47.6013,48.4042,43.2809,43.95,22964700,{"time":4669,"open":4670,"high":4671,"low":4672,"close":4673,"volume":4674},"2019-08-26",45.0587,48.2991,44.0838,47.4484,17447800,{"time":4676,"open":4677,"high":4678,"low":4679,"close":4680,"volume":4681},"2019-09-02",46.5116,50.5262,45.8712,50.1247,11003700,{"time":4683,"open":4684,"high":4685,"low":4686,"close":4687,"volume":4688},"2019-09-09",50.6887,52.3328,49.102,51.5776,14102800,{"time":4690,"open":4691,"high":4692,"low":4693,"close":4694,"volume":4695},"2019-09-16",50.9372,52.3614,50.1248,50.7174,15997000,{"time":4697,"open":4698,"high":4699,"low":4646,"close":4700,"volume":4701},"2019-09-23",50.4211,51.5968,49.2454,20786600,{"time":4703,"open":4704,"high":4705,"low":4672,"close":4706,"volume":4707},"2019-09-30",49.5512,50.813,48.5763,29979600,{"time":4709,"open":4710,"high":4711,"low":4712,"close":4713,"volume":4714},"2019-10-07",48.1844,50.6218,45.7183,49.4461,26943800,{"time":4716,"open":4717,"high":4718,"low":4719,"close":4720,"volume":4721},"2019-10-14",49.2358,51.3673,49.0733,50.1821,14817000,{"time":4723,"open":4724,"high":4725,"low":4726,"close":4727,"volume":4728},"2019-10-21",50.9659,52.285,50.4402,52.0556,16548800,{"time":4730,"open":4731,"high":4732,"low":4733,"close":4732,"volume":4734},"2019-10-28",52.6673,54.2923,52.0173,17631100,{"time":4736,"open":4737,"high":4738,"low":4739,"close":4740,"volume":4741},"2019-11-04",55.2194,56.0415,54.2445,55.7165,13404000,{"time":4743,"open":4744,"high":4745,"low":4746,"close":4745,"volume":3092},"2019-11-11",54.9231,57.2554,54.8275,{"time":4748,"open":4749,"high":4750,"low":4751,"close":4752,"volume":4753},"2019-11-18",57.0738,57.7142,55.6974,56.7106,14217400,{"time":4755,"open":4745,"high":4756,"low":4745,"close":4757,"volume":4758},"2019-11-25",59.1671,58.5171,6842200,{"time":4760,"open":4761,"high":4762,"low":4763,"close":4764,"volume":4765},"2019-12-02",58.6701,58.9663,54.5312,58.6987,17898700,{"time":4767,"open":4768,"high":4769,"low":4770,"close":4771,"volume":4772},"2019-12-09",58.4789,60.8016,57.5708,60.0274,18444400,{"time":4774,"open":4775,"high":4776,"low":4777,"close":4778,"volume":4779},"2019-12-16",61.117,63.2486,61.1075,62.9809,11239900,{"time":4781,"open":4782,"high":4783,"low":4784,"close":4785,"volume":4786},"2019-12-23",63.3283,64.5951,62.9061,64.0481,7206900,{"time":4788,"open":4789,"high":4790,"low":4791,"close":4792,"volume":4793},"2019-12-30",64.0673,65.1709,62.3686,63.6066,14679200,{"time":4795,"open":4796,"high":4797,"low":4798,"close":4799,"volume":4800},"2020-01-06",62.4838,66.6104,62.4454,65.526,16362200,{"time":4802,"open":4803,"high":4804,"low":4805,"close":4806,"volume":4807},"2020-01-13",65.9674,69.4222,65.6891,69.3358,16484300,{"time":4809,"open":4810,"high":4811,"low":4812,"close":4813,"volume":4814},"2020-01-20",68.6065,69.8828,66.3705,67.2246,15832500,{"time":4816,"open":4817,"high":4818,"low":4819,"close":4820,"volume":4821},"2020-01-27",63.7122,67.0326,62.2439,62.8581,26251000,{"time":4823,"open":4824,"high":4825,"low":4826,"close":4827,"volume":4828},"2020-02-03",63.741,70.2763,63.7026,69.0096,18913200,{"time":4830,"open":4831,"high":4832,"low":4833,"close":4834,"volume":4835},"2020-02-10",68.3858,72.7139,68.3762,72.3396,15802700,{"time":4837,"open":4838,"high":4839,"low":4840,"close":4841,"volume":4842},"2020-02-17",71.6582,73.2513,69.0575,69.5854,16024300,{"time":4844,"open":4845,"high":4846,"low":4847,"close":4848,"volume":4849},"2020-02-24",63.1364,64.787,42.8107,48.2328,68058200,{"time":4851,"open":4852,"high":4853,"low":4854,"close":4855,"volume":4856},"2020-03-02",49.0389,56.7258,44.0966,47.6954,67297500,{"time":162,"open":4858,"high":4859,"low":4860,"close":4861,"volume":4862},38.2427,42.2253,25.6807,32.667,127100200,{"time":183,"open":4864,"high":4865,"low":4866,"close":4867,"volume":4868},22.1683,27.6672,17.6387,18.3488,228320600,{"time":205,"open":4870,"high":4871,"low":4872,"close":4873,"volume":4874},18.2336,26.7267,15.8441,23.8957,256460200,{"time":558,"open":4876,"high":4877,"low":4878,"close":4879,"volume":4880},24.5386,26.7747,21.0263,22.1779,196350600,{"time":578,"open":4882,"high":4883,"low":4884,"close":4885,"volume":4886},24.769,31.6786,24.4619,30.6901,170377000,{"time":4888,"open":4889,"high":4890,"low":4891,"close":4892,"volume":4893},"2020-04-13",30.4022,33.5691,28.4733,33.358,159879400,{"time":4895,"open":4896,"high":4897,"low":4898,"close":4899,"volume":4900},"2020-04-20",31.9473,33.2332,28.3869,31.8993,135103900,{"time":4902,"open":4903,"high":4904,"low":4905,"close":4906,"volume":4907},"2020-04-27",32.6094,35.9395,31.1891,31.6594,130641900,{"time":4909,"open":4910,"high":4911,"low":4912,"close":4913,"volume":4914},"2020-05-04",30.9012,35.0278,30.4118,34.9222,83646200,{"time":4916,"open":4917,"high":4918,"low":4919,"close":4920,"volume":4921},"2020-05-11",34.1353,35.546,29.3466,32.5902,110077100,{"time":4923,"open":4924,"high":4925,"low":4926,"close":4927,"volume":4928},"2020-05-18",34.9606,36.6016,34.4904,35.69,84142500,{"time":4930,"open":4931,"high":4932,"low":4933,"close":4934,"volume":4935},"2020-05-25",38.1083,39.9509,36.1986,38.8952,69957200,{"time":4937,"open":4938,"high":4939,"low":4940,"close":4941,"volume":4942},"2020-06-01",38.6937,45.6897,38.4826,44.8835,71108300,{"time":4944,"open":4945,"high":4946,"low":4933,"close":4947,"volume":4948},"2020-06-08",45.2962,46.611,38.2715,110213600,{"time":4950,"open":4951,"high":4952,"low":4953,"close":4954,"volume":4955},"2020-06-15",35.9203,42.7051,35.4404,40.4307,95490000,{"time":4957,"open":4958,"high":4959,"low":4960,"close":4961,"volume":4962},"2020-06-22",40.162,42.7605,36.7466,37.0252,78567200,{"time":4964,"open":4965,"high":4966,"low":4967,"close":4968,"volume":4969},"2020-06-29",37.4671,42.9527,36.564,41.55,59313500,{"time":4971,"open":4972,"high":4973,"low":4974,"close":4975,"volume":4976},"2020-07-06",43.2601,43.7885,40.868,43.6636,58566200,{"time":4978,"open":4979,"high":4980,"low":4981,"close":4982,"volume":4983},"2020-07-13",44.6915,45.902,41.3771,45.2775,68058100,{"time":4985,"open":4986,"high":4987,"low":4988,"close":4989,"volume":4990},"2020-07-20",45.2295,47.6889,44.24,44.9029,53964900,{"time":4992,"open":4993,"high":4994,"low":4995,"close":4996,"volume":4997},"2020-07-27",45.2391,47.3142,44.3361,47.2758,50680700,{"time":4999,"open":5000,"high":5001,"low":5002,"close":5003,"volume":5004},"2020-08-03",48.0732,50.8976,47.7946,50.7919,39194000,{"time":5006,"open":5007,"high":5008,"low":5009,"close":5010,"volume":5011},"2020-08-10",51.0513,52.4635,49.6391,51.791,43775200,{"time":5013,"open":5014,"high":5015,"low":5016,"close":5017,"volume":5018},"2020-08-17",52.3098,53.088,51.0417,52.9631,26786900,{"time":5020,"open":5021,"high":5022,"low":5023,"close":5024,"volume":5025},"2020-08-24",54.2793,58.3814,53.7413,58.3238,30926500,{"time":5027,"open":5028,"high":5029,"low":5030,"close":5031,"volume":5032},"2020-08-31",58.1989,62.4067,50.398,54.1351,52795200,{"time":5034,"open":5035,"high":5036,"low":5037,"close":5038,"volume":5039},"2020-09-07",51.2723,53.8758,48.5535,49.8985,50596900,{"time":5041,"open":5042,"high":5043,"low":5044,"close":5045,"volume":5046},"2020-09-14",51.4452,54.0295,47.6985,48.9666,41386700,{"time":5048,"open":5049,"high":5050,"low":5051,"close":5052,"volume":5053},"2020-09-21",46.7474,49.1107,44.1247,47.8906,46673400,{"time":5055,"open":5056,"high":5057,"low":5058,"close":5059,"volume":5060},"2020-09-28",49.8504,52.3002,48.8513,50.1291,37664500,{"time":5062,"open":5063,"high":5064,"low":5065,"close":5066,"volume":5067},"2020-10-05",51.0705,56.2006,50.2251,55.9316,31313300,{"time":5069,"open":5070,"high":5071,"low":5072,"close":5073,"volume":5074},"2020-10-12",57.3054,59.4286,54.0967,56.1142,30688300,{"time":5076,"open":5077,"high":5078,"low":5079,"close":5080,"volume":5081},"2020-10-19",56.7578,57.0845,52.8959,55.2592,39096700,{"time":5083,"open":5084,"high":5085,"low":5086,"close":5087,"volume":5088},"2020-10-26",53.5683,53.9718,44.557,46.2478,56782900,{"time":5090,"open":5091,"high":5092,"low":5093,"close":5094,"volume":5095},"2020-11-02",47.8426,57.7858,46.5649,56.8155,52716800,{"time":5097,"open":5098,"high":5099,"low":5100,"close":5101,"volume":5102},"2020-11-09",63.6556,63.7421,56.9884,60.639,46826800,{"time":5104,"open":5105,"high":5106,"low":5107,"close":5108,"volume":5109},"2020-11-16",62.1665,62.9639,58.6216,59.198,30980500,{"time":5111,"open":5112,"high":5098,"low":5113,"close":5114,"volume":5115},"2020-11-23",60.1779,58.9578,63.3866,21548400,{"time":5117,"open":5118,"high":5119,"low":5120,"close":5119,"volume":5121},"2020-11-30",62.9543,66.6338,61.0425,26611000,{"time":5123,"open":5124,"high":5125,"low":5126,"close":5127,"volume":5128},"2020-12-07",66.1727,67.2582,63.06,64.6355,29164700,{"time":5130,"open":5131,"high":5132,"low":5133,"close":5134,"volume":5135},"2020-12-14",65.9421,68.0748,63.6652,66.97,30261200,{"time":5137,"open":5138,"high":5139,"low":5140,"close":5141,"volume":5142},"2020-12-21",64.722,67.2069,63.1272,66.8797,20256300,{"time":5144,"open":5145,"high":5146,"low":5147,"close":5148,"volume":5149},"2020-12-28",68.3713,69.9302,67.8516,69.5261,16848200,{"time":5151,"open":5152,"high":5153,"low":5154,"close":5155,"volume":5156},"2021-01-04",70.2959,73.6639,64.4451,73.5003,40800000,{"time":5158,"open":5159,"high":5160,"low":5161,"close":5162,"volume":5163},"2021-01-11",71.6142,73.4426,69.1989,70.267,27593100,{"time":5165,"open":5166,"high":5167,"low":5168,"close":5169,"volume":5170},"2021-01-18",71.8067,75.5693,70.9214,74.3183,17171900,{"time":5172,"open":5173,"high":5174,"low":5175,"close":5176,"volume":5177},"2021-01-25",74.8379,76.0408,65.8597,66.9086,38713900,{"time":5179,"open":5180,"high":5181,"low":5182,"close":5183,"volume":5184},"2021-02-01",68.8525,77.1378,67.6111,76.6855,24451500,{"time":5186,"open":5187,"high":5188,"low":5189,"close":5190,"volume":5191},"2021-02-08",77.6671,79.7938,76.599,79.659,23524100,{"time":5193,"open":5194,"high":5195,"low":5196,"close":5197,"volume":5198},"2021-02-15",80.4866,80.5829,76.6759,78.0135,21227500,{"time":5200,"open":5201,"high":5202,"low":5203,"close":5204,"volume":5205},"2021-02-22",76.3007,79.3223,70.9406,72.182,43475700,{"time":5207,"open":5208,"high":5209,"low":5210,"close":5211,"volume":5212},"2021-03-01",75.0977,78.1675,67.1395,73.6928,52171900,{"time":5214,"open":5215,"high":5216,"low":5217,"close":5218,"volume":5219},"2021-03-08",74.3568,80.7561,72.4418,79.8323,39977200,{"time":5221,"open":5222,"high":5223,"low":5224,"close":5225,"volume":5226},"2021-03-15",79.9766,82.2669,76.3199,77.7441,29341700,{"time":5228,"open":5229,"high":5230,"low":5231,"close":5232,"volume":5233},"2021-03-22",78.0039,81.7665,74.3664,81.4393,35383700,{"time":5235,"open":5236,"high":5237,"low":5238,"close":5239,"volume":5240},"2021-03-29",80.5636,84.3839,79.582,84.2396,24210800,{"time":5242,"open":5243,"high":5244,"low":5245,"close":5246,"volume":5247},"2021-04-05",86.1642,91.4087,86.1161,91.2355,25092000,{"time":5249,"open":5250,"high":5251,"low":5252,"close":5253,"volume":5254},"2021-04-12",90.8506,95.5562,90.456,95.1906,27842100,{"time":5256,"open":5257,"high":5258,"low":5259,"close":5260,"volume":5261},"2021-04-19",94.4688,95.614,90.61,94.5554,33395400,{"time":5263,"open":5264,"high":5265,"low":5266,"close":5267,"volume":5268},"2021-04-26",95.1328,97.3076,94.3052,94.9981,29193900,{"time":5270,"open":5271,"high":5272,"low":5273,"close":5274,"volume":5275},"2021-05-03",96.3934,98.6741,91.0912,98.164,36020600,{"time":5277,"open":5278,"high":5279,"low":5280,"close":5281,"volume":5282},"2021-05-10",98.4816,98.6163,86.3759,94.0743,49214600,{"time":5284,"open":5285,"high":5286,"low":5287,"close":5288,"volume":5289},"2021-05-17",93.2371,95.0366,86.5202,92.804,34410500,{"time":5291,"open":5292,"high":5293,"low":5294,"close":5295,"volume":5296},"2021-05-24",94.4881,97.0863,94.2764,96.2779,21580200,{"time":5298,"open":5299,"high":5274,"low":5300,"close":5301,"volume":5302},"2021-05-31",97.9812,93.6509,97.9523,20440100,{"time":5304,"open":5305,"high":5306,"low":5307,"close":5308,"volume":5309},"2021-06-07",97.9908,99.3573,96.403,99.1456,22080200,{"time":5311,"open":5312,"high":5313,"low":5314,"close":5315,"volume":5316},"2021-06-14",99.2226,99.9251,93.3718,93.545,29329200,{"time":5318,"open":5319,"high":5320,"low":5321,"close":5322,"volume":5323},"2021-06-21",94.7768,101.8331,94.1897,101.4961,24737600,{"time":5325,"open":5326,"high":5327,"low":5328,"close":5329,"volume":5330},"2021-06-28",101.9101,106.8776,100.9956,106.6465,18718900,{"time":5332,"open":5333,"high":5334,"low":5335,"close":5336,"volume":5337},"2021-07-05",106.6562,108.0328,102.016,107.7825,23940000,{"time":5339,"open":5340,"high":5341,"low":5342,"close":5343,"volume":5344},"2021-07-12",107.7921,109.602,104.3842,104.6923,29875200,{"time":5346,"open":5347,"high":5348,"low":5349,"close":5350,"volume":5351},"2021-07-19",100.9282,111.0749,97.8764,110.8246,35693700,{"time":5353,"open":5354,"high":5355,"low":5356,"close":5357,"volume":5358},"2021-07-26",110.3433,112.2012,107.8114,109.6309,24272800,{"time":5360,"open":5361,"high":5362,"low":5363,"close":5364,"volume":5365},"2021-08-02",111.0653,112.9521,107.8788,112.6633,20205200,{"time":5367,"open":5368,"high":5369,"low":5370,"close":5371,"volume":5372},"2021-08-09",112.5767,115.2241,111.7006,115.2048,18302300,{"time":5374,"open":5375,"high":5376,"low":5377,"close":5378,"volume":5379},"2021-08-16",114.1266,116.1001,107.667,113.1928,40779600,{"time":5381,"open":5382,"high":5383,"low":5382,"close":5384,"volume":5385},"2021-08-23",114.4732,118.6801,118.3432,24685900,{"time":5387,"open":5388,"high":5389,"low":5390,"close":5391,"volume":5392},"2021-08-30",118.9112,121.3853,118.7475,120.5959,22634800,{"time":5394,"open":5395,"high":5396,"low":5397,"close":5398,"volume":5399},"2021-09-06",120.2686,120.3648,114.4154,114.5791,25256200,{"time":5401,"open":5402,"high":5403,"low":5404,"close":5405,"volume":5406},"2021-09-13",116.9954,117.2553,112.0761,112.49,33585500,{"time":5408,"open":5409,"high":5410,"low":5411,"close":5412,"volume":5413},"2021-09-20",107.4263,114.8101,102.815,114.1074,47456400,{"time":5415,"open":5416,"high":5417,"low":5418,"close":5419,"volume":5420},"2021-09-27",113.2313,114.1844,101.5058,106.5599,52274100,{"time":5422,"open":5423,"high":5424,"low":5425,"close":5426,"volume":5427},"2021-10-04",105.6068,111.8643,100.7164,109.0532,46582700,{"time":5429,"open":5430,"high":5431,"low":5432,"close":5433,"volume":5434},"2021-10-11",108.5141,115.2433,104.3457,114.9353,30434000,{"time":5436,"open":5437,"high":5438,"low":5439,"close":5440,"volume":5441},"2021-10-18",113.472,121.7992,112.9329,120.5285,23266800,{"time":5443,"open":5444,"high":5445,"low":5446,"close":5447,"volume":5448},"2021-10-25",121.4912,125.6885,119.9797,125.3708,24318500,{"time":5450,"open":5451,"high":5452,"low":5453,"close":5454,"volume":5455},"2021-11-01",126.295,135.4887,124.591,133.0531,26772300,{"time":5457,"open":5458,"high":5459,"low":5460,"close":5461,"volume":5462},"2021-11-08",134.1409,134.5644,127.585,131.9652,27779600,{"time":5464,"open":5465,"high":5466,"low":5467,"close":5468,"volume":5469},"2021-11-15",133.1589,135.0362,131.0892,133.3033,23861300,{"time":5471,"open":5472,"high":5473,"low":5474,"close":5475,"volume":5476},"2021-11-22",134.911,137.2793,123.7727,124.6873,33038400,{"time":5478,"open":5479,"high":5480,"low":5481,"close":5482,"volume":5483},"2021-11-29",128.8653,130.9159,116.2541,119.7006,61127900,{"time":5485,"open":5486,"high":5487,"low":5488,"close":5489,"volume":5490},"2021-12-06",121.9533,133.9676,119.9316,133.9099,46455500,{"time":5492,"open":5468,"high":5493,"low":5494,"close":5495,"volume":5496},"2021-12-13",135.4694,124.3119,125.9099,50567200,{"time":5498,"open":5499,"high":5500,"low":5501,"close":5502,"volume":5503},"2021-12-20",121.366,135.901,118.6609,134.5809,34163700,{"time":5505,"open":5506,"high":5507,"low":5508,"close":5509,"volume":5510},"2021-12-27",135.7469,141.7788,135.6698,138.1847,23473900,{"time":5512,"open":5513,"high":5514,"low":5515,"close":5516,"volume":5517},"2022-01-03",139.4084,142.5882,129.1561,130.4376,38581200,{"time":5519,"open":5520,"high":5521,"low":5522,"close":5523,"volume":5524},"2022-01-10",127.4891,136.3443,122.3823,129.0598,51139800,{"time":5526,"open":5527,"high":5528,"low":5529,"close":5530,"volume":5531},"2022-01-17",124.8682,125.0609,107.6783,107.7072,49547400,{"time":5533,"open":5534,"high":5535,"low":5536,"close":5537,"volume":5538},"2022-01-24",103.3133,111.9565,94.9689,110.4052,73980000,{"time":5540,"open":5541,"high":5542,"low":5543,"close":5544,"volume":5545},"2022-01-31",109.8174,122.7002,108.7575,115.0977,43411700,{"time":5547,"open":5548,"high":5549,"low":5550,"close":5551,"volume":5552},"2022-02-07",115.6469,122.0546,107.2928,108.4588,49541700,{"time":5554,"open":5555,"high":5556,"low":5557,"close":5558,"volume":5559},"2022-02-14",108.0251,114.0185,101.8487,103.5253,47081100,{"time":5561,"open":5562,"high":5563,"low":5564,"close":5565,"volume":5566},"2022-02-21",101.9258,105.7897,87.2411,105.6259,56288900,{"time":5568,"open":5569,"high":5570,"low":5571,"close":5572,"volume":5573},"2022-02-28",101.7812,107.9481,98.1101,101.4344,57377100,{"time":5575,"open":5576,"high":5577,"low":5578,"close":5579,"volume":5580},"2022-03-07",101.0586,101.232,89.6211,92.6659,56377200,{"time":600,"open":5582,"high":5583,"low":5584,"close":5585,"volume":5586},93.2441,110.6075,89.7753,110.2221,39048900,{"time":5588,"open":5589,"high":5590,"low":5591,"close":5592,"volume":5593},"2022-03-21",110.4148,116.5623,107.5145,116.2347,29330300,{"time":5595,"open":5596,"high":5597,"low":5598,"close":5599,"volume":5600},"2022-03-28",115.8108,123.6253,113.4115,116.1865,33508500,{"time":5602,"open":5603,"high":5604,"low":5605,"close":5606,"volume":5607},"2022-04-04",116.4274,120.0697,108.9502,112.1685,33715200,{"time":5609,"open":5610,"high":5611,"low":5612,"close":5613,"volume":5614},"2022-04-11",109.4416,110.4919,103.9204,104.6912,29529900,{"time":5616,"open":5617,"high":5618,"low":5619,"close":5620,"volume":5621},"2022-04-18",103.93,113.4789,95.5855,96.0577,42358400,{"time":5623,"open":5624,"high":5625,"low":5626,"close":5627,"volume":5628},"2022-04-25",94.3618,97.8981,85.4777,86.0848,57643800,{"time":5630,"open":5631,"high":5632,"low":5633,"close":5634,"volume":5635},"2022-05-02",86.0077,97.2043,81.4212,85.0153,69667200,{"time":226,"open":5637,"high":5638,"low":5639,"close":5640,"volume":5641},81.0743,81.8451,69.3092,78.4919,67448900,{"time":620,"open":5643,"high":5644,"low":5645,"close":5646,"volume":5647},77.5862,82.5292,66.1776,71.1592,55935500,{"time":637,"open":5649,"high":5650,"low":5651,"close":5652,"volume":5653},72.9321,85.815,69.4826,85.7668,47732600,{"time":5655,"open":5656,"high":5657,"low":5658,"close":5659,"volume":5660},"2022-05-30",84.6202,86.9327,80.5925,82.6256,39299500,{"time":654,"open":5662,"high":5663,"low":5664,"close":5665,"volume":5666},85.179,86.2775,70.2149,70.3016,40399000,{"time":247,"open":5668,"high":5669,"low":5670,"close":5671,"volume":5672},64.8671,66.6015,56.4552,58.2667,64120800,{"time":676,"open":5674,"high":5675,"low":5676,"close":5677,"volume":5678},61.0996,70.1643,60.1312,70.1257,39688200,{"time":694,"open":5680,"high":5681,"low":5682,"close":5683,"volume":5684},70.7046,71.814,60.9223,65.2828,55453900,{"time":711,"open":5686,"high":5675,"low":5687,"close":5688,"volume":5689},62.543,61.0284,69.1031,41044800,{"time":5691,"open":5692,"high":5693,"low":5694,"close":5695,"volume":5696},"2022-07-11",67.6174,68.1384,59.9672,67.0868,49612600,{"time":5698,"open":5699,"high":5700,"low":5701,"close":5702,"volume":5703},"2022-07-18",68.6883,74.9493,64.704,72.1613,48410400,{"time":5705,"open":5706,"high":5707,"low":5708,"close":5709,"volume":5710},"2022-07-25",72.4603,82.0111,69.2767,81.4901,52656100,{"time":5712,"open":5713,"high":5714,"low":5715,"close":5716,"volume":5717},"2022-08-01",79.715,83.5064,78.3259,82.0593,39423200,{"time":5719,"open":5720,"high":5721,"low":5722,"close":5723,"volume":5724},"2022-08-08",83.1688,90.2788,80.1685,90.1727,34568600,{"time":5726,"open":5727,"high":5728,"low":5729,"close":5730,"volume":5731},"2022-08-15",88.7352,93.144,86.3717,86.9023,37495200,{"time":5733,"open":5734,"high":5735,"low":5736,"close":5737,"volume":5738},"2022-08-22",83.8344,85.3201,76.3868,76.4253,38091500,{"time":5740,"open":5741,"high":5742,"low":5743,"close":5744,"volume":5745},"2022-08-29",74.6406,76.6762,67.9165,68.997,51989500,{"time":5747,"open":5748,"high":5749,"low":5750,"close":5751,"volume":5752},"2022-09-05",69.5083,77.1971,67.0193,76.6858,42118300,{"time":5754,"open":5755,"high":5756,"low":5757,"close":5758,"volume":5759},"2022-09-12",77.9303,79.609,63.8261,65.5722,50285000,{"time":5761,"open":5762,"high":5763,"low":5764,"close":5765,"volume":5766},"2022-09-19",63.8936,67.4438,54.5647,56.8125,64892700,{"time":5768,"open":5769,"high":5770,"low":5771,"close":5772,"volume":5773},"2022-09-26",56.0504,58.6552,51.632,51.6899,97391400,{"time":5775,"open":5776,"high":5777,"low":5778,"close":5779,"volume":5780},"2022-10-03",53.4167,61.6265,52.5388,53.6675,85516400,{"time":728,"open":5782,"high":5783,"low":5784,"close":5785,"volume":5786},54.1595,56.7836,47.2425,51.111,91164800,{"time":5788,"open":5789,"high":5790,"low":5791,"close":5792,"volume":5793},"2022-10-17",53.8508,58.8867,53.4553,58.2114,90599600,{"time":5795,"open":5796,"high":5797,"low":5798,"close":5799,"volume":5800},"2022-10-24",58.9735,65.331,57.6615,65.0802,88501800,{"time":5802,"open":5803,"high":5804,"low":5805,"close":5806,"volume":5807},"2022-10-31",63.7682,65.7073,55.2111,58.6262,84018900,{"time":5809,"open":5810,"high":5811,"low":5812,"close":5813,"volume":5814},"2022-11-07",59.2629,69.2864,57.2177,68.8716,77821600,{"time":5816,"open":5817,"high":5818,"low":5819,"close":5820,"volume":5821},"2022-11-14",67.8683,70.7142,64.4435,67.4534,69559500,{"time":5823,"open":5824,"high":5825,"low":5826,"close":5827,"volume":5828},"2022-11-21",66.7009,70.8589,65.6398,70.502,36381800,{"time":5830,"open":5831,"high":5832,"low":5833,"close":5834,"volume":5835},"2022-11-28",68.7847,74.303,65.7748,72.5375,63027700,{"time":5837,"open":5838,"high":5839,"low":5840,"close":5841,"volume":5842},"2022-12-05",71.0036,71.5053,64.5014,65.2732,70505700,{"time":5844,"open":5845,"high":5846,"low":5847,"close":5848,"volume":5849},"2022-12-12",65.6301,73.9267,59.8128,60.874,81909800,{"time":5851,"open":5852,"high":5853,"low":5854,"close":5855,"volume":5856},"2022-12-19",61.0091,62.766,56.6566,60.446,77804700,{"time":5858,"open":5859,"high":5860,"low":5861,"close":5862,"volume":5863},"2022-12-26",60.417,60.997,57.4396,60.04,46427000,{"time":5865,"open":5866,"high":5867,"low":5868,"close":5869,"volume":5870},"2023-01-02",60.9293,63.0463,57.8843,62.4856,69358700,{"time":5872,"open":5873,"high":5874,"low":5875,"close":5876,"volume":5877},"2023-01-09",63.607,67.7733,61.5963,67.4543,65564800,{"time":5879,"open":5880,"high":5881,"low":5882,"close":5883,"volume":5884},"2023-01-16",67.4737,68.334,61.7993,65.8593,49668700,{"time":5886,"open":5887,"high":5888,"low":5889,"close":5890,"volume":5891},"2023-01-23",66.2943,72.0267,64.6316,70.7023,63718800,{"time":5893,"open":5894,"high":5895,"low":5896,"close":5897,"volume":5898},"2023-01-30",69.204,77.2564,67.899,73.9794,69670800,{"time":5900,"open":5901,"high":5902,"low":5903,"close":5904,"volume":5905},"2023-02-06",72.539,76.106,69.8517,71.3984,63063900,{"time":5907,"open":5908,"high":5909,"low":5910,"close":5911,"volume":5912},"2023-02-13",71.785,75.1007,69.0783,70.7603,71897600,{"time":5914,"open":5915,"high":5916,"low":5917,"close":5918,"volume":5919},"2023-02-20",68.5563,69.117,63.6263,64.9893,72897600,{"time":5921,"open":5922,"high":5923,"low":5924,"close":5925,"volume":5926},"2023-02-27",66.7197,68.8367,62.9303,68.6433,78802700,{"time":5928,"open":5929,"high":5930,"low":5931,"close":5932,"volume":5933},"2023-03-06",69.1363,70.3543,58.7543,59.5373,95509600,{"time":5935,"open":5936,"high":5937,"low":5938,"close":5939,"volume":5940},"2023-03-13",57.6233,64.2547,57.0916,61.8766,116281900,{"time":5942,"open":5943,"high":5944,"low":5945,"close":5946,"volume":5947},"2023-03-20",62.186,67.86,61.3089,64.3564,74235800,{"time":5949,"open":5950,"high":5951,"low":5952,"close":5953,"volume":5954},"2023-03-27",65.521,71.1598,63.3179,71.0239,57826700,{"time":5956,"open":5957,"high":5958,"low":5959,"close":5960,"volume":5961},"2023-04-03",70.7231,72.3051,68.9373,70.7134,47879000,{"time":5963,"open":5964,"high":5965,"low":5966,"close":5967,"volume":5968},"2023-04-10",69.374,73.6347,69.0537,72.305,58091700,{"time":5970,"open":5971,"high":5972,"low":5973,"close":5974,"volume":5975},"2023-04-17",72.1789,73.9356,70.8881,71.9362,51546400,{"time":5977,"open":5978,"high":5965,"low":5979,"close":5965,"volume":5980},"2023-04-24",71.8101,67.53,54424200,{"time":5982,"open":5983,"high":5984,"low":5985,"close":5986,"volume":5987},"2023-05-01",73.3241,74.4888,67.1515,71.548,67705000,{"time":5989,"open":5990,"high":5991,"low":5992,"close":5993,"volume":5994},"2023-05-08",71.6936,72.4895,69.5487,70.859,49960500,{"time":5996,"open":5997,"high":5998,"low":5999,"close":6000,"volume":6001},"2023-05-15",71.1695,75.4205,70.102,74.3432,48080800,{"time":6003,"open":6004,"high":6005,"low":6006,"close":6007,"volume":6008},"2023-05-22",74.3044,75.2264,69.6361,74.7993,58425700,{"time":6010,"open":6011,"high":6012,"low":6013,"close":6014,"volume":6015},"2023-05-29",75.8281,79.2929,72.703,78.8562,43342200,{"time":6017,"open":6018,"high":6019,"low":6020,"close":6021,"volume":6022},"2023-06-05",79.0406,80.904,77.5751,79.7879,49117800,{"time":6024,"open":6025,"high":6026,"low":6027,"close":6028,"volume":6029},"2023-06-12",80.312,88.0278,79.8849,85.8538,61221300,{"time":6031,"open":6032,"high":6033,"low":6034,"close":6035,"volume":6036},"2023-06-19",84.6503,85.1841,81.6212,82.0787,36196600,{"time":6038,"open":6039,"high":6040,"low":6041,"close":6042,"volume":6043},"2023-06-26",81.7088,88.1918,80.8912,87.5883,53128100,{"time":6045,"open":6046,"high":6047,"low":6048,"close":6049,"volume":6050},"2023-07-03",87.3547,88.0361,83.8017,84.5999,39620400,{"time":6052,"open":6053,"high":6054,"low":6055,"close":6056,"volume":6057},"2023-07-10",84.3468,91.9882,84.0353,90.6935,52470400,{"time":6059,"open":6060,"high":6061,"low":6062,"close":6063,"volume":6064},"2023-07-17",90.567,94.996,90.5378,92.251,46777800,{"time":6066,"open":6067,"high":6068,"low":6069,"close":6070,"volume":6071},"2023-07-24",92.9324,96.5632,91.6572,94.8889,48422100,{"time":6073,"open":6074,"high":6075,"low":6076,"close":6077,"volume":6078},"2023-07-31",95.181,95.6677,88.1626,88.4838,38986500,{"time":6080,"open":6081,"high":6082,"low":6083,"close":6084,"volume":6085},"2023-08-07",89.5838,91.1705,86.1768,87.5494,50454200,{"time":6087,"open":6088,"high":6089,"low":6090,"close":6091,"volume":6092},"2023-08-14",86.9166,88.9608,80.0054,81.9133,43454700,{"time":6094,"open":6095,"high":6096,"low":6097,"close":6098,"volume":6099},"2023-08-21",82.507,86.7706,80.8328,83.646,37266000,{"time":6101,"open":6102,"high":6103,"low":6104,"close":6105,"volume":6106},"2023-08-28",84.8919,91.3846,84.1132,89.9148,31596900,{"time":6108,"open":6109,"high":6110,"low":6111,"close":6112,"volume":6113},"2023-09-04",89.6227,89.8077,84.8043,86.3618,21775400,{"time":6115,"open":6116,"high":6117,"low":6118,"close":6119,"volume":6120},"2023-09-11",87.8803,89.4086,85.4662,85.7291,31296400,{"time":6122,"open":6123,"high":6124,"low":6125,"close":6126,"volume":6127},"2023-09-18",85.5149,86.6149,77.9281,78.1232,43156600,{"time":6129,"open":6130,"high":6131,"low":6132,"close":6133,"volume":6134},"2023-09-25",77.4208,79.1281,73.6649,76.2891,64009700,{"time":6136,"open":6137,"high":6138,"low":6139,"close":6140,"volume":6141},"2023-10-02",75.8209,77.9574,72.3576,77.0891,60203300,{"time":6143,"open":6144,"high":6145,"low":6146,"close":6147,"volume":6148},"2023-10-09",76.0355,81.245,75.7428,77.9671,52178600,{"time":6150,"open":6151,"high":6152,"low":6153,"close":6154,"volume":6155},"2023-10-16",79.1963,81.5182,72.1235,72.2113,71007700,{"time":6157,"open":6158,"high":6159,"low":6160,"close":6161,"volume":6162},"2023-10-23",71.3333,73.9966,65.9482,66.6603,76353200,{"time":6164,"open":6165,"high":6166,"low":6167,"close":6168,"volume":6169},"2023-10-30",68.0359,79.5573,67.3822,78.6988,67190200,{"time":6171,"open":6172,"high":6173,"low":6174,"close":6175,"volume":6176},"2023-11-06",79.0988,81.8596,77.8305,81.6645,53604500,{"time":6178,"open":6179,"high":6180,"low":6181,"close":6182,"volume":6183},"2023-11-13",80.9036,87.6447,80.4548,87.3423,48785600,{"time":6185,"open":6186,"high":6187,"low":6186,"close":6188,"volume":6189},"2023-11-20",87.0301,90.308,89.6056,33843100,{"time":6191,"open":6192,"high":6193,"low":6194,"close":6195,"volume":6196},"2023-11-27",89.1763,92.0055,88.3179,91.625,41298500,{"time":6198,"open":6199,"high":6200,"low":6201,"close":6202,"volume":6203},"2023-12-04",89.5568,92.386,88.7373,92.0348,48360500,{"time":6205,"open":6206,"high":6207,"low":6208,"close":6209,"volume":6210},"2023-12-11",91.9372,100.171,91.6153,98.6491,42213200,{"time":6212,"open":6213,"high":6214,"low":6215,"close":6216,"volume":6217},"2023-12-18",99.6247,102.6391,97.4784,100.9264,39622500,{"time":6219,"open":6220,"high":6221,"low":6222,"close":6223,"volume":6224},"2023-12-25",101.1613,103.2162,100.4469,101.7582,26336800,{"time":6226,"open":6227,"high":6228,"low":6229,"close":6230,"volume":6231},"2024-01-01",99.6934,100.6328,95.8967,96.8068,38755100,{"time":6233,"open":6234,"high":6221,"low":6235,"close":6236,"volume":6237},"2024-01-08",97.0906,97.0221,102.0126,45393800,{"time":6239,"open":6240,"high":6241,"low":6242,"close":6243,"volume":6244},"2024-01-15",101.0438,105.594,97.5798,105.3494,39399300,{"time":6246,"open":6247,"high":6248,"low":6249,"close":6250,"volume":6251},"2024-01-22",106.3769,109.5767,105.6038,108.5394,44027800,{"time":6253,"open":6254,"high":6255,"low":6256,"close":6257,"volume":6258},"2024-01-29",108.5786,113.804,105.1831,112.6395,45595200,{"time":6260,"open":6261,"high":6262,"low":6263,"close":6264,"volume":6265},"2024-02-05",112.1796,117.4148,109.8213,117.0527,33229900,{"time":6267,"open":6268,"high":6269,"low":6270,"close":6271,"volume":6272},"2024-02-12",117.0821,118.6575,109.6843,115.4381,34795300,{"time":6274,"open":6275,"high":6276,"low":6277,"close":6278,"volume":6279},"2024-02-19",114.2052,122.5912,111.2891,120.8788,26041000,{"time":6281,"open":6282,"high":6283,"low":6284,"close":6285,"volume":6286},"2024-02-26",121.2213,124.5777,118.6771,124.3135,25897300,{"time":6288,"open":6289,"high":6290,"low":6291,"close":6292,"volume":6293},"2024-03-04",123.6676,127.7971,118.4031,123.0316,33426800,{"time":6295,"open":6296,"high":6297,"low":6298,"close":6299,"volume":6300},"2024-03-11",122.0726,127.024,120.6831,122.3466,29202900,{"time":6302,"open":6303,"high":6304,"low":6305,"close":6306,"volume":6307},"2024-03-18",125.4192,132.7102,123.2673,130.4918,26202000,{"time":6309,"open":6310,"high":6311,"low":6312,"close":6313,"volume":6314},"2024-03-25",129.3335,132.6709,128.2734,131.5617,20749500,{"time":6316,"open":6317,"high":6318,"low":6319,"close":6320,"volume":6321},"2024-04-01",132.0623,132.4648,123.552,127.5372,27995500,{"time":6323,"open":6324,"high":6325,"low":6326,"close":6327,"volume":6328},"2024-04-08",128.0967,129.2451,120.3324,121.5594,32889500,{"time":6330,"open":6331,"high":6332,"low":6333,"close":6334,"volume":6335},"2024-04-15",124.671,124.7593,109.4859,110.4773,38629600,{"time":6337,"open":6338,"high":6339,"low":6340,"close":6341,"volume":6342},"2024-04-22",112.1067,120.0575,110.4969,118.9091,34546500,{"time":6344,"open":6345,"high":6346,"low":6347,"close":6348,"volume":6349},"2024-04-29",120.1557,121.3631,112.5975,120.5974,24230000,{"time":6351,"open":6352,"high":6353,"low":6354,"close":6355,"volume":6356},"2024-05-06",122.2661,128.4501,122.0109,127.1642,20255100,{"time":6358,"open":6359,"high":6360,"low":6361,"close":6362,"volume":6363},"2024-05-13",128.3519,134.7715,126.2612,133.093,23659900,{"time":6365,"open":6366,"high":6367,"low":6368,"close":6369,"volume":6370},"2024-05-20",133.1911,135.5764,129.2746,132.7396,16793300,{"time":6372,"open":6373,"high":6374,"low":6375,"close":6376,"volume":6377},"2024-05-27",133.3285,133.5052,124.2784,130.8452,18887000,{"time":6379,"open":6380,"high":6381,"low":6382,"close":6383,"volume":6384},"2024-06-03",132.0918,137.7064,127.2918,135.4291,18562200,{"time":6386,"open":6387,"high":6388,"low":6389,"close":6390,"volume":6391},"2024-06-10",134.85,143.0855,133.888,141.9076,23067000,{"time":6393,"open":6394,"high":6395,"low":6396,"close":6397,"volume":6398},"2024-06-17",141.3677,147.5713,140.9555,144.0376,10886700,{"time":6400,"open":6401,"high":6402,"low":6403,"close":6404,"volume":6405},"2024-06-24",144.1162,148.5633,142.5912,143.7129,22663400,{"time":6407,"open":6408,"high":6409,"low":6410,"close":6411,"volume":6412},"2024-07-01",144.7951,152.056,142.3059,151.7215,12630000,{"time":6414,"open":6415,"high":6416,"low":6417,"close":6418,"volume":6419},"2024-07-08",152.3512,158.7266,151.2787,155.6078,14909200,{"time":6421,"open":6422,"high":6423,"low":6424,"close":6425,"volume":6426},"2024-07-15",157.3099,159.8679,145.2575,146.1528,21130500,{"time":6428,"open":6429,"high":6430,"low":6431,"close":6432,"volume":6433},"2024-07-22",149.3209,152.2626,136.5897,141.7156,19298900,{"time":6435,"open":6436,"high":6437,"low":6438,"close":6439,"volume":6440},"2024-07-29",143.0143,149.7439,128.9647,132.3394,32245700,{"time":6442,"open":6443,"high":6444,"low":6445,"close":6446,"volume":6447},"2024-08-05",116.3516,132.4476,115.3973,131.1981,40213400,{"time":6449,"open":6450,"high":6451,"low":6452,"close":6453,"volume":6454},"2024-08-12",132.2017,147.6975,129.7617,147.0678,15727700,{"time":6456,"open":6457,"high":6458,"low":6459,"close":6460,"volume":6461},"2024-08-19",147.4515,154.0238,146.7825,152.8726,16615000,{"time":6463,"open":6464,"high":6465,"low":6466,"close":6467,"volume":6468},"2024-08-26",153.7483,154.3288,146.999,153.6597,18179700,{"time":6470,"open":6471,"high":6472,"low":6473,"close":6474,"volume":6475},"2024-09-02",151.0328,151.3279,134.0612,134.9171,23919200,{"time":6477,"open":6478,"high":6479,"low":6480,"close":6481,"volume":6482},"2024-09-09",137.9868,151.9576,134.1497,151.0524,19848900,{"time":6484,"open":6485,"high":6486,"low":6487,"close":6488,"volume":6489},"2024-09-16",150.895,159.6613,149.3897,156.9753,20701500,{"time":6491,"open":6492,"high":6493,"low":6494,"close":6495,"volume":6496},"2024-09-23",157.9887,162.3059,156.4646,159.4197,16471300,{"time":6498,"open":6499,"high":6500,"low":6501,"close":6502,"volume":6503},"2024-09-30",158.543,161.8528,154.1005,160.2077,16089000,{"time":6505,"open":6506,"high":6507,"low":6508,"close":6509,"volume":6510},"2024-10-07",158.8582,165.9604,154.9082,165.261,13957500,{"time":6512,"open":6513,"high":6514,"low":6515,"close":6516,"volume":6517},"2024-10-14",166.6795,170.7379,164.3154,169.1913,11978200,{"time":6519,"open":6520,"high":6521,"low":6522,"close":6523,"volume":6524},"2024-10-21",168.6003,169.4179,160.2471,164.0494,15746800,{"time":6526,"open":6527,"high":6528,"low":6529,"close":6530,"volume":6531},"2024-10-28",167.0538,167.5956,154.8589,156.7995,14731500,{"time":6533,"open":6534,"high":6535,"low":6536,"close":6537,"volume":6538},"2024-11-04",156.8684,180.7558,154.1793,179.5048,14970400,{"time":6540,"open":6541,"high":6542,"low":6543,"close":6544,"volume":6545},"2024-11-11",180.9134,181.2089,166.3544,167.9994,15670500,{"time":6547,"open":6548,"high":6549,"low":6550,"close":6551,"volume":6552},"2024-11-18",168.3935,176.6678,166.384,176.067,17124600,{"time":6554,"open":6555,"high":6556,"low":6557,"close":6558,"volume":6559},"2024-11-25",179.5934,182.6668,175.7616,181.928,9548200,{"time":6561,"open":6562,"high":6563,"low":6564,"close":6565,"volume":6566},"2024-12-02",182.3121,187.4935,181.6719,186.3902,11198900,{"time":6568,"open":6569,"high":6570,"low":6571,"close":6572,"volume":6573},"2024-12-09",186.1735,186.6857,180.9922,182.6471,11821500,{"time":6575,"open":6576,"high":6577,"low":6578,"close":6579,"volume":6580},"2024-12-16",184.1246,185.7401,162.9265,171.3387,23281700,{"time":6582,"open":6583,"high":6584,"low":6585,"close":6586,"volume":6587},"2024-12-23",171.3595,181.3761,168.537,174.5668,15666300,{"time":6589,"open":6590,"high":6591,"low":6592,"close":6593,"volume":6594},"2024-12-30",168.1916,171.7641,161.6684,171.093,21164600,{"time":6596,"open":6597,"high":6598,"low":6599,"close":6600,"volume":6601},"2025-01-06",174.9122,177.9221,159.2605,160.948,20057600,{"time":6603,"open":6604,"high":6605,"low":6606,"close":6607,"volume":6608},"2025-01-13",156.892,176.3826,156.5565,174.7839,15426900,{"time":6610,"open":6611,"high":6612,"low":6613,"close":6614,"volume":6615},"2025-01-20",177.5668,186.2414,175.8102,183.5473,11121800,{"time":6617,"open":6618,"high":6619,"low":6620,"close":6621,"volume":6622},"2025-01-27",171.6555,184.919,171.4878,177.6162,14956600,{"time":6624,"open":6625,"high":6626,"low":6627,"close":6628,"volume":6629},"2025-02-03",169.3759,182.669,167.4712,176.1458,13465100,{"time":6631,"open":6632,"high":6633,"low":6634,"close":6635,"volume":6636},"2025-02-10",178.909,184.6821,173.9352,183.5275,12770300,{"time":6638,"open":6639,"high":6640,"low":6634,"close":6641,"volume":6642},"2025-02-17",184.5539,186.5868,174.4385,9082100,{"time":6644,"open":6645,"high":6646,"low":6647,"close":6648,"volume":6649},"2025-02-24",176.0471,176.9649,159.0039,168.6259,19682900,{"time":6651,"open":6652,"high":6653,"low":6654,"close":6655,"volume":6656},"2025-03-03",170.3232,171.3397,144.7338,152.6682,26834800,{"time":6658,"open":6659,"high":6660,"low":6661,"close":6662,"volume":6663},"2025-03-10",146.0858,147.6451,132.1809,141.5166,29074500,{"time":6665,"open":6666,"high":6667,"low":6668,"close":6669,"volume":6670},"2025-03-17",141.5561,147.5069,138.6251,143.4114,27641100,{"time":6672,"open":6673,"high":6674,"low":6675,"close":6676,"volume":6677},"2025-03-24",148.5036,152.8066,135.9953,136.5596,19924300,{"time":265,"open":6679,"high":6680,"low":6681,"close":6682,"volume":6683},132.0944,145.0643,100.1153,100.4916,39148900,{"time":10,"open":6685,"high":6686,"low":6687,"close":6688,"volume":6689},90.5513,123.4215,86.2148,114.5901,88027300,{"time":759,"open":6691,"high":6692,"low":6693,"close":6694,"volume":6695},121.3225,121.4413,105.7488,109.5408,27423800,{"time":777,"open":6697,"high":6698,"low":6699,"close":6700,"volume":6701},106.2537,124.6591,98.3233,124.3719,31784100,{"time":6703,"open":6704,"high":6705,"low":6706,"close":6707,"volume":6708},"2025-04-28",124.8571,136.3814,118.0058,135.1933,29351000,{"time":6710,"open":6711,"high":6712,"low":6713,"close":6714,"volume":6715},"2025-05-05",132.2132,137.52,127.5401,133.1835,25308600,{"time":6717,"open":6718,"high":6719,"low":6720,"close":6721,"volume":6722},"2025-05-12",145.2722,154.8758,142.1535,154.6976,19600400,{"time":6724,"open":6725,"high":6726,"low":6727,"close":6728,"volume":6729},"2025-05-19",149.876,155.6283,139.9754,142.7178,22002000,{"time":6731,"open":6732,"high":6733,"low":6734,"close":6735,"volume":6736},"2025-05-26",147.8167,152.9551,145.2425,149.9354,31223100,{"time":6738,"open":6739,"high":6740,"low":6741,"close":6742,"volume":6743},"2025-06-02",148.6384,158.3905,146.589,156.9946,20585800,{"time":6745,"open":6746,"high":6747,"low":6748,"close":6749,"volume":6750},"2025-06-09",157.4995,161.6776,153.8066,155.0045,14320400,{"time":6752,"open":6753,"high":6754,"low":6755,"close":6756,"volume":6757},"2025-06-16",157.6777,160.7865,152.767,153.5293,10749000,{"time":6759,"open":6760,"high":6761,"low":6762,"close":6763,"volume":6764},"2025-06-23",154.4006,171.1914,151.9353,169.8401,26684700,{"time":6766,"open":6767,"high":6768,"low":6769,"close":6770,"volume":6771},"2025-06-30",171.9764,179.0908,170.0687,178.2661,12657500,{"time":6773,"open":6774,"high":6775,"low":6776,"close":6777,"volume":6778},"2025-07-07",176.5769,179.3988,171.8671,176.408,17319000,{"time":6780,"open":6781,"high":6782,"low":6783,"close":6784,"volume":6785},"2025-07-14",176.0204,180.9687,171.6088,179.4485,11554300,{"time":6787,"open":6788,"high":6789,"low":6790,"close":6791,"volume":6792},"2025-07-21",180.4421,187.7055,178.2263,187.2285,10423900,{"time":6794,"open":6795,"high":6796,"low":6797,"close":6798,"volume":6799},"2025-07-28",187.6359,189.5039,171.5293,173.5364,14752200,{"time":6801,"open":6802,"high":6803,"low":6804,"close":6805,"volume":6806},"2025-08-04",176.8849,186.682,176.7657,186.2051,10379300,{"time":6808,"open":6809,"high":6810,"low":6811,"close":6812,"volume":6813},"2025-08-11",186.4634,194.0349,184.0589,191.3918,19695000,{"time":6815,"open":6816,"high":6817,"low":6818,"close":6819,"volume":6820},"2025-08-18",190.8155,193.4585,181.8828,192.3556,13094900,{"time":6822,"open":6823,"high":6824,"low":6825,"close":6826,"volume":6827},"2025-08-25",191.2328,195.9327,189.017,191.7793,11769100,{"time":6829,"open":6830,"high":6831,"low":6832,"close":6833,"volume":6834},"2025-09-01",184.9531,197.7609,182.6877,192.9816,15678800,{"time":6836,"open":6837,"high":6838,"low":6839,"close":6840,"volume":6841},"2025-09-08",194.4223,203.6929,193.1306,202.0534,14912300,{"time":6843,"open":6844,"high":6845,"low":6846,"close":6847,"volume":6848},"2025-09-15",204.0903,209.9229,199.0725,209.0783,13219300,{"time":6850,"open":6851,"high":6852,"low":6853,"close":6854,"volume":6855},"2025-09-22",207.6674,212.4911,200.2731,206.9393,16630400,{"time":6857,"open":6858,"high":6859,"low":6860,"close":6861,"volume":6862},"2025-09-29",209.2774,216.8291,206.6308,213.4363,13295700,{"time":6864,"open":6865,"high":6866,"low":6867,"close":6868,"volume":6869},"2025-10-06",215.7446,217.7743,197.348,197.5967,17170800,{"time":6871,"open":6872,"high":6873,"low":6874,"close":6875,"volume":6876},"2025-10-13",204.3624,213.1478,197.2982,207.3671,15560800,{"time":6878,"open":6879,"high":6880,"low":6881,"close":6882,"volume":6883},"2025-10-20",210.0236,220.1621,205.9244,218.8886,12126200,{"time":6885,"open":6886,"high":6887,"low":6888,"close":6889,"volume":6890},"2025-10-27",224.321,231.0171,220.4905,223.1072,18255300,{"time":6892,"open":6893,"high":6894,"low":6895,"close":6896,"volume":6897},"2025-11-03",226.5995,226.7388,202.6013,211.8842,22076700,{"time":6899,"open":6900,"high":6901,"low":6902,"close":6903,"volume":6904},"2025-11-10",217.7245,225.0075,203.7952,212.0434,20329900,{"time":6906,"open":6907,"high":6908,"low":6909,"close":6910,"volume":6911},"2025-11-17",209.8445,214.9287,191.9056,199.4175,34058200,{"time":6913,"open":6914,"high":6915,"low":6916,"close":6917,"volume":6918},"2025-11-24",202.5516,221.7939,201.5765,221.6048,9227600,{"time":6920,"open":6921,"high":6922,"low":6923,"close":6924,"volume":6925},"2025-12-01",217.0579,226.0423,216.9684,223.3957,16569600,{"time":6927,"open":6928,"high":6929,"low":6930,"close":6931,"volume":6932},"2025-12-08",224.2116,226.5597,216.4808,218.9782,17129300,{"time":6934,"open":6935,"high":6936,"low":6937,"close":6938,"volume":6939},"2025-12-15",222.7789,222.7888,208.6207,219.0777,15038600,{"time":6941,"open":6942,"high":6943,"low":6944,"close":6945,"volume":6946},"2025-12-22",222.3112,229.5116,221.0875,228.1376,5175700,{"time":6948,"open":6949,"high":6950,"low":6951,"close":6952,"volume":6953},"2025-12-29",225.3894,226.9726,217.5033,220.6896,7593900,{"time":6955,"open":6956,"high":6957,"low":6958,"close":6959,"volume":6960},"2026-01-05",223.9157,232.0806,223.7763,230.826,9743500,{"time":6962,"open":6963,"high":6964,"low":6965,"close":6966,"volume":6967},"2026-01-12",227.4704,232.8373,222.8304,227.9285,10431400,{"time":6969,"open":6970,"high":6971,"low":6972,"close":6973,"volume":6974},"2026-01-19",217.7821,226.7734,212.9728,224.6326,12658500,{"time":6976,"open":6977,"high":6978,"low":6979,"close":6980,"volume":6981},"2026-01-26",225.8872,233.0862,220.0822,226.9925,11691400,{"time":6983,"open":6984,"high":6985,"low":6986,"close":6987,"volume":6988},"2026-02-02",224.5829,231.752,210.9615,224.8318,20472200,{"time":6990,"open":6991,"high":6992,"low":6993,"close":6994,"volume":6995},"2026-02-09",223.5872,230.9654,211.5888,215.4821,12235700,{"time":6997,"open":6998,"high":6999,"low":7000,"close":7001,"volume":7002},"2026-02-16",213.9885,223.0395,209.8563,222.4819,13330500,{"time":7004,"open":7005,"high":7006,"low":7007,"close":7008,"volume":7009},"2026-02-23",220.8987,226.2955,213.401,218.7878,12640700,{"time":7011,"open":6993,"high":7012,"low":7013,"close":7014,"volume":7015},"2026-03-02",221.0481,202.7867,205.2859,21498700,{"time":7017,"open":7018,"high":7019,"low":7020,"close":7021,"volume":7022},"2026-03-09",199.6602,215.2829,194.7314,195.5081,21880100,{"time":7024,"open":7025,"high":7026,"low":7027,"close":7028,"volume":7029},"2026-03-16",200.875,206.2717,181.1399,184.3262,20242600,{"time":794,"open":7031,"high":7032,"low":7033,"close":7034,"volume":7035},192.4313,196.3544,170.8585,171.7168,22012900,{"time":808,"open":7037,"high":7038,"low":7039,"close":7040,"volume":7041},176.4377,191.5384,167.7146,189.2328,15982600,{"time":7043,"open":7044,"high":7045,"low":7046,"close":7047,"volume":7048},"2026-04-06",189.0332,211.7891,184.8114,209.3538,17714200,{"time":7050,"open":7051,"high":7052,"low":7053,"close":7054,"volume":7055},"2026-04-13",207.5173,240.5932,206.7488,238.2677,13674700,{"time":7057,"open":7058,"high":7059,"low":7060,"close":7061,"volume":7062},"2026-04-20",236.8904,242.1302,230.2033,241.6711,12709200,{"time":7064,"open":7065,"high":7066,"low":7067,"close":7068,"volume":7069},"2026-04-27",240.8427,252.3104,235.8324,247.9988,9721000,{"time":7071,"open":7072,"high":7073,"low":7074,"close":7075,"volume":7076},"2026-05-04",247.2902,265.6246,241.8407,265.0457,9492900,{"time":7078,"open":7079,"high":7080,"low":7081,"close":7082,"volume":7083},"2026-05-11",263.9478,277.9008,258.7579,266.0837,10070900,{"time":7085,"open":7086,"high":7087,"low":7088,"close":7089,"volume":7090},"2026-05-18",266.8023,276.1542,257.8197,272.5511,12273200,{"time":7092,"open":7093,"high":7094,"low":7095,"close":7096,"volume":7097},"2026-05-25",277.3419,285.9451,275.3956,284.0987,7466900,{"time":7099,"open":7100,"high":7101,"low":7102,"close":7103,"volume":7104},"2026-06-01",282.941,288.4403,260.0055,262.0515,11086200,{"time":7106,"open":7107,"high":7108,"low":7109,"close":7110,"volume":7111},"2026-06-08",268.3493,272.0322,246.0825,265.7543,15273900,{"time":7113,"open":7114,"high":7115,"low":7116,"close":7117,"volume":7118},"2026-06-15",276.6732,281.7932,262.4707,272.092,8634300,{"time":7120,"open":7121,"high":7122,"low":7123,"close":7124,"volume":7125},"2026-06-22",273.2498,275.9645,250.37,251.65,9027900,{"time":7127,"open":7128,"high":7129,"low":7130,"close":7131,"volume":7132},"2026-06-29",260.38,275.75,255.86,268.81,7077900,{"time":7134,"open":7135,"high":7136,"low":7137,"close":7138,"volume":7139},"2026-07-06",272.86,279.77,262.71,279.18,7629700,{"time":7141,"open":7142,"high":7143,"low":7144,"close":7145,"volume":7146},"2026-07-13",276.42,279.64,263.07,265.73,7922200,{"time":7148,"open":7149,"high":7150,"low":7151,"close":7152,"volume":7153},"2026-07-20",269.77,272.8,256.68,260.4,7601400,{"time":7155,"open":7156,"high":7157,"low":7158,"close":7159,"volume":7160},"2026-07-27",266.87,270.2,249.88,268.2,10514900,{"time":11,"open":7162,"high":7163,"low":7164,"close":12,"volume":7165},270.68,290.23,270.43,3500346,"Supabase",[7168,7172,7175,7178,7181,7184,7187,7190,7193,7196,7199,7202,7205,7208,7212,7215,7218,7221,7224,7227,7230,7233,7236,7238,7241,7244,7247,7250,7252,7255,7258,7261,7264,7267,7269,7272,7275,7278,7281,7284,7287,7290,7293,7296,7299,7302,7305,7308,7310,7313,7316,7319,7322,7325,7328,7330,7333,7336,7339,7342,7345,7348,7351,7354,7357,7360,7363,7366,7369,7372,7375,7378,7381,7384,7387,7390,7392,7395,7397,7399,7402,7405,7408,7411,7414,7417,7420,7423,7426,7429,7432,7435,7438,7441,7444,7447,7450,7453,7456,7459,7462,7465,7468,7471,7474,7477,7480,7483,7486,7489,7492,7495,7498,7501,7504,7507,7510,7513,7516,7519,7522,7525,7528,7531,7534,7536,7539,7541,7544,7547,7550,7553,7556,7559,7562,7565,7568,7571,7574,7577,7580,7583,7586,7589,7591,7594,7597,7600,7603,7606,7609,7612,7615,7618,7621,7624,7627,7630,7633,7636,7639,7642],{"date":2283,"price":7169,"returns":7170,"isSignal":9},4.94,{"1m":7171,"3m":7171,"6m":7171,"1y":7171},null,{"date":3269,"price":7173,"returns":7174,"isSignal":9},17.32,{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":3275,"price":7176,"returns":7177,"isSignal":9},16.39,{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":3281,"price":7179,"returns":7180,"isSignal":9},15.68,{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":3288,"price":7182,"returns":7183,"isSignal":9},14.93,{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":3295,"price":7185,"returns":7186,"isSignal":9},14.72,{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":499,"price":7188,"returns":7189,"isSignal":9},14.6,{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":3307,"price":7191,"returns":7192,"isSignal":9},15.01,{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":3314,"price":7194,"returns":7195,"isSignal":9},15.33,{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":3365,"price":7197,"returns":7198,"isSignal":9},17.31,{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":3370,"price":7200,"returns":7201,"isSignal":9},17.17,{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":3377,"price":7203,"returns":7204,"isSignal":9},16.98,{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":3390,"price":7206,"returns":7207,"isSignal":9},15.9,{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":56,"price":7209,"returns":7210,"isSignal":282,"signalType":7211},15.23,{"1m":7171,"3m":7171,"6m":7171,"1y":7171},"STATISTICAL",{"date":81,"price":7213,"returns":7214,"isSignal":282,"signalType":7211},14.7,{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":3407,"price":7216,"returns":7217,"isSignal":9},14.07,{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":3413,"price":7219,"returns":7220,"isSignal":9},13.3,{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":101,"price":7222,"returns":7223,"isSignal":282,"signalType":7211},13.03,{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":3425,"price":7225,"returns":7226,"isSignal":9},13.17,{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":3431,"price":7228,"returns":7229,"isSignal":9},13.34,{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":3438,"price":7231,"returns":7232,"isSignal":9},13.6,{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":3445,"price":7234,"returns":7235,"isSignal":9},14.21,{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":3451,"price":7191,"returns":7237,"isSignal":9},{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":3458,"price":7239,"returns":7240,"isSignal":9},15.59,{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":3465,"price":7242,"returns":7243,"isSignal":9},16.19,{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":3471,"price":7245,"returns":7246,"isSignal":9},16.46,{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":3478,"price":7248,"returns":7249,"isSignal":9},16.74,{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":3491,"price":588,"returns":7251,"isSignal":9},{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":3498,"price":7253,"returns":7254,"isSignal":9},17.02,{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":3505,"price":7256,"returns":7257,"isSignal":9},17.01,{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":3511,"price":7259,"returns":7260,"isSignal":9},16.87,{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":3517,"price":7262,"returns":7263,"isSignal":9},16.9,{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":3534,"price":7265,"returns":7266,"isSignal":9},17.41,{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":3541,"price":7173,"returns":7268,"isSignal":9},{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":3547,"price":7270,"returns":7271,"isSignal":9},17.29,{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":3670,"price":7273,"returns":7274,"isSignal":9},18.5,{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":4378,"price":7276,"returns":7277,"isSignal":9},38.17,{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":4399,"price":7279,"returns":7280,"isSignal":9},35.62,{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":4413,"price":7282,"returns":7283,"isSignal":9},35.55,{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":4420,"price":7285,"returns":7286,"isSignal":9},34.01,{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":123,"price":7288,"returns":7289,"isSignal":282,"signalType":7211},31.6,{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":142,"price":7291,"returns":7292,"isSignal":282,"signalType":7211},30.21,{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":534,"price":7294,"returns":7295,"isSignal":9},28.3,{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":4445,"price":7297,"returns":7298,"isSignal":9},27.91,{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":4452,"price":7300,"returns":7301,"isSignal":9},28.28,{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":4459,"price":7303,"returns":7304,"isSignal":9},29.77,{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":4466,"price":7306,"returns":7307,"isSignal":9},31.23,{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":4473,"price":126,"returns":7309,"isSignal":9},{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":4582,"price":7311,"returns":7312,"isSignal":9},39.16,{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":4588,"price":7314,"returns":7315,"isSignal":9},38.41,{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":4844,"price":7317,"returns":7318,"isSignal":9},57.04,{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":4851,"price":7320,"returns":7321,"isSignal":9},53.78,{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":162,"price":7323,"returns":7324,"isSignal":282,"signalType":7211},47.03,{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":183,"price":7326,"returns":7327,"isSignal":282,"signalType":7211},36.82,{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":205,"price":7297,"returns":7329,"isSignal":282,"signalType":7211},{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":558,"price":7331,"returns":7332,"isSignal":9},23.39,{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":578,"price":7334,"returns":7335,"isSignal":9},20.5,{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":4888,"price":7337,"returns":7338,"isSignal":9},20.56,{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":4895,"price":7340,"returns":7341,"isSignal":9},22.58,{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":4902,"price":7343,"returns":7344,"isSignal":9},23.83,{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":4909,"price":7346,"returns":7347,"isSignal":9},25.86,{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":4916,"price":7349,"returns":7350,"isSignal":9},26.16,{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":4923,"price":7352,"returns":7353,"isSignal":9},26.53,{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":4930,"price":7355,"returns":7356,"isSignal":9},27.64,{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":4937,"price":7358,"returns":7359,"isSignal":9},29.73,{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":4944,"price":7361,"returns":7362,"isSignal":9},30.19,{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":4950,"price":7364,"returns":7365,"isSignal":9},31.43,{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":4957,"price":7367,"returns":7368,"isSignal":9},31.64,{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":4964,"price":7370,"returns":7371,"isSignal":9},32.04,{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":4971,"price":7373,"returns":7374,"isSignal":9},31.85,{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":4978,"price":7376,"returns":7377,"isSignal":9},32.98,{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":4985,"price":7379,"returns":7380,"isSignal":9},33.7,{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":4992,"price":7382,"returns":7383,"isSignal":9},35.33,{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":5048,"price":7385,"returns":7386,"isSignal":9},41.09,{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":5083,"price":7388,"returns":7389,"isSignal":9},41.72,{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":5090,"price":705,"returns":7391,"isSignal":9},{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":5623,"price":7393,"returns":7394,"isSignal":9},80.68,{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":5630,"price":128,"returns":7396,"isSignal":9},{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":226,"price":677,"returns":7398,"isSignal":282,"signalType":7211},{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":620,"price":7400,"returns":7401,"isSignal":9},64.74,{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":637,"price":7403,"returns":7404,"isSignal":9},62.94,{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":5655,"price":7406,"returns":7407,"isSignal":9},62.41,{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":654,"price":7409,"returns":7410,"isSignal":9},60.13,{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":247,"price":7412,"returns":7413,"isSignal":282,"signalType":7211},56.9,{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":676,"price":7415,"returns":7416,"isSignal":9},56.44,{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":694,"price":7418,"returns":7419,"isSignal":9},53.25,{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":711,"price":7421,"returns":7422,"isSignal":9},51.13,{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":5691,"price":7424,"returns":7425,"isSignal":9},50.64,{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":5698,"price":7427,"returns":7428,"isSignal":9},52.77,{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":5705,"price":7430,"returns":7431,"isSignal":9},54.52,{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":5712,"price":7433,"returns":7434,"isSignal":9},57.05,{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":5719,"price":7436,"returns":7437,"isSignal":9},60.28,{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":5726,"price":7439,"returns":7440,"isSignal":9},63.41,{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":5733,"price":7442,"returns":7443,"isSignal":9},64.17,{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":5740,"price":7445,"returns":7446,"isSignal":9},62.37,{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":5747,"price":7448,"returns":7449,"isSignal":9},61.4,{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":5754,"price":7451,"returns":7452,"isSignal":9},57.58,{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":5761,"price":7454,"returns":7455,"isSignal":9},52.83,{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":5768,"price":7457,"returns":7458,"isSignal":9},48.91,{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":5775,"price":7460,"returns":7461,"isSignal":9},46.34,{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":728,"price":7463,"returns":7464,"isSignal":9},42.42,{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":5788,"price":7466,"returns":7467,"isSignal":9},41.3,{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":5795,"price":7469,"returns":7470,"isSignal":9},42.8,{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":5802,"price":7472,"returns":7473,"isSignal":9},43.91,{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":5809,"price":7475,"returns":7476,"isSignal":9},46.25,{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":5816,"price":7478,"returns":7479,"isSignal":9},48.72,{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":5823,"price":7481,"returns":7482,"isSignal":9},50.65,{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":5830,"price":7484,"returns":7485,"isSignal":9},51.8,{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":5837,"price":7487,"returns":7488,"isSignal":9},52.82,{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":5844,"price":7490,"returns":7491,"isSignal":9},51.55,{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":5851,"price":7493,"returns":7494,"isSignal":9},50.4,{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":5858,"price":7496,"returns":7497,"isSignal":9},48.73,{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":5865,"price":7499,"returns":7500,"isSignal":9},47.15,{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":5872,"price":7502,"returns":7503,"isSignal":9},47.5,{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":5879,"price":7505,"returns":7506,"isSignal":9},48.25,{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":5886,"price":7508,"returns":7509,"isSignal":9},49.83,{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":5893,"price":7511,"returns":7512,"isSignal":9},51.95,{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":5900,"price":7514,"returns":7515,"isSignal":9},53.3,{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":5907,"price":7517,"returns":7518,"isSignal":9},53.81,{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":5914,"price":7520,"returns":7521,"isSignal":9},53.67,{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":5921,"price":7523,"returns":7524,"isSignal":9},53.29,{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":5928,"price":7526,"returns":7527,"isSignal":9},51.07,{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":5935,"price":7529,"returns":7530,"isSignal":9},49.54,{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":5942,"price":7532,"returns":7533,"isSignal":9},48.57,{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":5949,"price":7529,"returns":7535,"isSignal":9},{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":5956,"price":7537,"returns":7538,"isSignal":9},49.94,{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":5963,"price":589,"returns":7540,"isSignal":9},{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":5970,"price":7542,"returns":7543,"isSignal":9},53.41,{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":5977,"price":7545,"returns":7546,"isSignal":9},54.83,{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":5982,"price":7548,"returns":7549,"isSignal":9},54.91,{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":5989,"price":7551,"returns":7552,"isSignal":9},54.92,{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":5996,"price":7554,"returns":7555,"isSignal":9},55.22,{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":6003,"price":7557,"returns":7558,"isSignal":9},55.66,{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":6010,"price":7560,"returns":7561,"isSignal":9},56.46,{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":6017,"price":7563,"returns":7564,"isSignal":9},57.76,{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":6024,"price":7566,"returns":7567,"isSignal":9},60.1,{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":6031,"price":7569,"returns":7570,"isSignal":9},61.34,{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":6038,"price":7572,"returns":7573,"isSignal":9},63.38,{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":6045,"price":7575,"returns":7576,"isSignal":9},64.26,{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":6052,"price":7578,"returns":7579,"isSignal":9},65.92,{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":6080,"price":7581,"returns":7582,"isSignal":9},69.49,{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":6087,"price":7584,"returns":7585,"isSignal":9},68.12,{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":6094,"price":7587,"returns":7588,"isSignal":9},66.72,{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":6101,"price":7578,"returns":7590,"isSignal":9},{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":6108,"price":7592,"returns":7593,"isSignal":9},65.6,{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":6115,"price":7595,"returns":7596,"isSignal":9},65.31,{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":6122,"price":7598,"returns":7599,"isSignal":9},64.72,{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":6129,"price":7601,"returns":7602,"isSignal":9},63.52,{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":6136,"price":7604,"returns":7605,"isSignal":9},61.48,{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":6143,"price":7607,"returns":7608,"isSignal":9},60.16,{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":6150,"price":7610,"returns":7611,"isSignal":9},58.09,{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":6157,"price":7613,"returns":7614,"isSignal":9},56.3,{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":6164,"price":7616,"returns":7617,"isSignal":9},56.57,{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":6171,"price":7619,"returns":7620,"isSignal":9},57.26,{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":6178,"price":7622,"returns":7623,"isSignal":9},58.68,{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":265,"price":7625,"returns":7626,"isSignal":282,"signalType":7211},112.12,{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":10,"price":7628,"returns":7629,"isSignal":282,"signalType":7211},104.86,{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":759,"price":7631,"returns":7632,"isSignal":9},99.41,{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":777,"price":7634,"returns":7635,"isSignal":9},96.15,{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":6703,"price":7637,"returns":7638,"isSignal":9},95.92,{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":794,"price":7640,"returns":7641,"isSignal":9},163.63,{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":808,"price":7643,"returns":7644,"isSignal":9},158.26,{"1m":7171,"3m":7171,"6m":7171,"1y":7171},[7646,7649,7651,7653,7655,7657,7659,7661,7663,7665,7667,7669,7671,7673,7675,7677,7679,7681,7683,7685,7687,7689,7691,7693,7695,7697,7699,7701,7703,7705],{"date":378,"price":994,"returns":7647,"isSignal":282,"signalType":7648},{"1m":7171,"3m":7171,"6m":7171,"1y":7171},"OSCILLATOR",{"date":398,"price":1867,"returns":7650,"isSignal":282,"signalType":7648},{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":419,"price":1880,"returns":7652,"isSignal":282,"signalType":7648},{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":439,"price":1886,"returns":7654,"isSignal":282,"signalType":7648},{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":460,"price":1892,"returns":7656,"isSignal":282,"signalType":7648},{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":480,"price":1904,"returns":7658,"isSignal":282,"signalType":7648},{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":499,"price":3303,"returns":7660,"isSignal":282,"signalType":7648},{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":101,"price":3421,"returns":7662,"isSignal":282,"signalType":7648},{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":123,"price":4429,"returns":7664,"isSignal":282,"signalType":7648},{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":142,"price":4435,"returns":7666,"isSignal":282,"signalType":7648},{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":534,"price":4441,"returns":7668,"isSignal":282,"signalType":7648},{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":205,"price":4872,"returns":7670,"isSignal":282,"signalType":7648},{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":558,"price":4878,"returns":7672,"isSignal":282,"signalType":7648},{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":578,"price":4884,"returns":7674,"isSignal":282,"signalType":7648},{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":600,"price":5584,"returns":7676,"isSignal":282,"signalType":7648},{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":226,"price":5639,"returns":7678,"isSignal":282,"signalType":7648},{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":620,"price":5645,"returns":7680,"isSignal":282,"signalType":7648},{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":637,"price":5651,"returns":7682,"isSignal":282,"signalType":7648},{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":654,"price":5664,"returns":7684,"isSignal":282,"signalType":7648},{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":247,"price":5670,"returns":7686,"isSignal":282,"signalType":7648},{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":676,"price":5676,"returns":7688,"isSignal":282,"signalType":7648},{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":694,"price":5682,"returns":7690,"isSignal":282,"signalType":7648},{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":711,"price":5687,"returns":7692,"isSignal":282,"signalType":7648},{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":728,"price":5784,"returns":7694,"isSignal":282,"signalType":7648},{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":265,"price":6681,"returns":7696,"isSignal":282,"signalType":7648},{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":10,"price":6687,"returns":7698,"isSignal":282,"signalType":7648},{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":759,"price":6693,"returns":7700,"isSignal":282,"signalType":7648},{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":777,"price":6699,"returns":7702,"isSignal":282,"signalType":7648},{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":794,"price":7033,"returns":7704,"isSignal":282,"signalType":7648},{"1m":7171,"3m":7171,"6m":7171,"1y":7171},{"date":808,"price":7039,"returns":7706,"isSignal":282,"signalType":7648},{"1m":7171,"3m":7171,"6m":7171,"1y":7171},"max","REFERENCE_BAND","v16-adjusted-prices","1wk"]