[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fOOcR8yui71hsMOjc-r9Nx5mqhYaov5f7eIIxGwQmMa0":3,"$fspWJi0uLsJIpy8S4dknYJmiWSGObIZeiiMhA9B0eKOY":811},{"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":49,"signals":53,"strategies":245,"isLive":227},"TECL","Direxion Daily Technology Bull 3X Shares","기술주 3배","정상",1,false,"2025-04-07","2026-08-03",202.05,16.42,9,{"1m":16,"3m":22,"6m":27,"1y":33,"18m":38,"2y":44},{"avg":17,"median":18,"positiveRate":19,"samples":14,"avgMaxReturn":20,"avgPeakWeeks":21},23,28.9,67,34.8,3.4,{"avg":23,"median":23,"positiveRate":24,"samples":14,"avgMaxReturn":25,"avgPeakWeeks":26},81,100,91.3,11.2,{"avg":28,"median":29,"positiveRate":30,"samples":14,"avgMaxReturn":31,"avgPeakWeeks":32},108.5,114.6,89,163.2,20.3,{"avg":34,"median":35,"positiveRate":24,"samples":14,"avgMaxReturn":36,"avgPeakWeeks":37},166.1,152.2,219.4,41.7,{"avg":39,"median":40,"positiveRate":24,"samples":41,"avgMaxReturn":42,"avgPeakWeeks":43},252.2,160.9,7,335.7,68.1,{"avg":45,"median":46,"positiveRate":24,"samples":41,"avgMaxReturn":47,"avgPeakWeeks":48},335.5,385.8,460.5,93.3,{"statistical":50,"oscillator":52},{"proximity":51,"prerequisite":9,"active":9},54.2,{"active":9},[54,77,99,121,143,165,187,208,228],{"date":55,"price":56,"returns":57,"maxReturns":64,"peakWeeks":70,"partial":76},"2015-08-24",2.85,{"1m":58,"3m":59,"6m":60,"1y":61,"18m":62,"2y":63},-5.45,24.25,0.13,47.03,104.24,164.37,{"1m":65,"3m":66,"6m":66,"1y":67,"18m":68,"2y":69},4.88,30.75,50.83,104.3,176.38,{"1m":71,"3m":72,"6m":72,"1y":73,"18m":74,"2y":75},3,10,51,78,103,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":78,"price":79,"returns":80,"maxReturns":87,"peakWeeks":93,"partial":98},"2018-11-19",8.83,{"1m":81,"3m":82,"6m":83,"1y":84,"18m":85,"2y":86},-22.73,25.27,36.59,111.47,94.02,234.32,{"1m":88,"3m":88,"6m":89,"1y":90,"18m":91,"2y":92},28.05,78.1,121.32,247.93,330.52,{"1m":94,"3m":94,"6m":17,"1y":95,"18m":96,"2y":97},2,52,65,93,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":100,"price":101,"returns":102,"maxReturns":108,"peakWeeks":115,"partial":120},"2018-12-17",6.82,{"1m":103,"3m":23,"6m":104,"1y":105,"18m":106,"2y":107},30.33,114.61,216.91,193.18,423.66,{"1m":109,"3m":110,"6m":111,"1y":112,"18m":113,"2y":114},31.11,96.17,130.49,218.72,350.28,457.17,{"1m":116,"3m":117,"6m":118,"1y":95,"18m":119,"2y":30},4,13,19,61,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":122,"price":123,"returns":124,"maxReturns":130,"peakWeeks":137,"partial":142},"2018-12-24",7.54,{"1m":125,"3m":126,"6m":127,"1y":128,"18m":129,"2y":46},20.92,68.19,92.39,196.68,160.93,{"1m":131,"3m":132,"6m":133,"1y":134,"18m":135,"2y":136},21.71,77.5,108.55,200.12,307.43,404.14,{"1m":116,"3m":138,"6m":139,"1y":95,"18m":140,"2y":141},12,18,60,88,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":144,"price":145,"returns":146,"maxReturns":153,"peakWeeks":160,"partial":164},"2020-03-16",7.8,{"1m":147,"3m":148,"6m":149,"1y":150,"18m":151,"2y":152},79.99,156.41,215.95,353.37,657.82,575.31,{"1m":154,"3m":155,"6m":156,"1y":157,"18m":158,"2y":159},82.24,180.39,387.29,478.9,728.55,980.31,{"1m":116,"3m":138,"6m":161,"1y":162,"18m":163,"2y":97},24,48,76,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":166,"price":167,"returns":168,"maxReturns":175,"peakWeeks":182,"partial":186},"2020-03-23",10.07,{"1m":169,"3m":170,"6m":171,"1y":172,"18m":173,"2y":174},34.18,95.42,160.12,278.42,502.59,457.01,{"1m":176,"3m":177,"6m":178,"1y":179,"18m":180,"2y":181},41.2,121.14,277.58,348.56,542,737.07,{"1m":71,"3m":117,"6m":17,"1y":183,"18m":184,"2y":185},47,75,92,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":188,"price":189,"returns":190,"maxReturns":197,"peakWeeks":203,"partial":207},"2022-05-09",33.46,{"1m":191,"3m":192,"6m":193,"1y":194,"18m":195,"2y":196},-13.2,25.39,-22.27,0.9,52.95,108.26,{"1m":198,"3m":199,"6m":200,"1y":200,"18m":201,"2y":202},14.83,25.42,28.46,69.53,138.12,{"1m":71,"3m":117,"6m":204,"1y":204,"18m":205,"2y":206},14,62,95,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":209,"price":210,"returns":211,"maxReturns":217,"peakWeeks":223,"partial":226},"2025-03-31",36.6,{"1m":212,"3m":213,"6m":214,"1y":215,"18m":216,"2y":216},54.32,150.26,228.09,152.24,452.1,{"1m":218,"3m":219,"6m":220,"1y":221,"18m":222,"2y":222},56.67,152.36,239.1,299.17,651.88,{"1m":116,"3m":117,"6m":224,"1y":225,"18m":119,"2y":119},26,30,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":227,"2y":227},true,{"date":10,"price":229,"returns":230,"maxReturns":236,"peakWeeks":242,"partial":244},44.47,{"1m":231,"3m":232,"6m":233,"1y":234,"18m":235,"2y":235},28.85,102.64,151.16,138.05,354.37,{"1m":237,"3m":238,"6m":239,"1y":240,"18m":241,"2y":241},32.75,110.07,188.41,228.5,518.77,{"1m":116,"3m":117,"6m":224,"1y":243,"18m":140,"2y":140},29,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":227,"2y":227},{"statistical":246,"oscillator":302},{"name":247,"marker":248,"events":249,"summary":295},"Signal A","노란색 A",[250,255,260,265,270,275,280,285,290],{"date":55,"price":56,"returns":251,"maxReturns":252,"peakWeeks":253,"partial":254},{"1m":58,"3m":59,"6m":60,"1y":61,"18m":62,"2y":63},{"1m":65,"3m":66,"6m":66,"1y":67,"18m":68,"2y":69},{"1m":71,"3m":72,"6m":72,"1y":73,"18m":74,"2y":75},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":78,"price":79,"returns":256,"maxReturns":257,"peakWeeks":258,"partial":259},{"1m":81,"3m":82,"6m":83,"1y":84,"18m":85,"2y":86},{"1m":88,"3m":88,"6m":89,"1y":90,"18m":91,"2y":92},{"1m":94,"3m":94,"6m":17,"1y":95,"18m":96,"2y":97},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":100,"price":101,"returns":261,"maxReturns":262,"peakWeeks":263,"partial":264},{"1m":103,"3m":23,"6m":104,"1y":105,"18m":106,"2y":107},{"1m":109,"3m":110,"6m":111,"1y":112,"18m":113,"2y":114},{"1m":116,"3m":117,"6m":118,"1y":95,"18m":119,"2y":30},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":122,"price":123,"returns":266,"maxReturns":267,"peakWeeks":268,"partial":269},{"1m":125,"3m":126,"6m":127,"1y":128,"18m":129,"2y":46},{"1m":131,"3m":132,"6m":133,"1y":134,"18m":135,"2y":136},{"1m":116,"3m":138,"6m":139,"1y":95,"18m":140,"2y":141},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":144,"price":145,"returns":271,"maxReturns":272,"peakWeeks":273,"partial":274},{"1m":147,"3m":148,"6m":149,"1y":150,"18m":151,"2y":152},{"1m":154,"3m":155,"6m":156,"1y":157,"18m":158,"2y":159},{"1m":116,"3m":138,"6m":161,"1y":162,"18m":163,"2y":97},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":166,"price":167,"returns":276,"maxReturns":277,"peakWeeks":278,"partial":279},{"1m":169,"3m":170,"6m":171,"1y":172,"18m":173,"2y":174},{"1m":176,"3m":177,"6m":178,"1y":179,"18m":180,"2y":181},{"1m":71,"3m":117,"6m":17,"1y":183,"18m":184,"2y":185},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":188,"price":189,"returns":281,"maxReturns":282,"peakWeeks":283,"partial":284},{"1m":191,"3m":192,"6m":193,"1y":194,"18m":195,"2y":196},{"1m":198,"3m":199,"6m":200,"1y":200,"18m":201,"2y":202},{"1m":71,"3m":117,"6m":204,"1y":204,"18m":205,"2y":206},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":209,"price":210,"returns":286,"maxReturns":287,"peakWeeks":288,"partial":289},{"1m":212,"3m":213,"6m":214,"1y":215,"18m":216,"2y":216},{"1m":218,"3m":219,"6m":220,"1y":221,"18m":222,"2y":222},{"1m":116,"3m":117,"6m":224,"1y":225,"18m":119,"2y":119},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":227,"2y":227},{"date":10,"price":229,"returns":291,"maxReturns":292,"peakWeeks":293,"partial":294},{"1m":231,"3m":232,"6m":233,"1y":234,"18m":235,"2y":235},{"1m":237,"3m":238,"6m":239,"1y":240,"18m":241,"2y":241},{"1m":116,"3m":117,"6m":224,"1y":243,"18m":140,"2y":140},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":227,"2y":227},{"1m":296,"3m":297,"6m":298,"1y":299,"18m":300,"2y":301},{"avg":17,"median":18,"positiveRate":19,"samples":14,"avgMaxReturn":20,"avgPeakWeeks":21},{"avg":23,"median":23,"positiveRate":24,"samples":14,"avgMaxReturn":25,"avgPeakWeeks":26},{"avg":28,"median":29,"positiveRate":30,"samples":14,"avgMaxReturn":31,"avgPeakWeeks":32},{"avg":34,"median":35,"positiveRate":24,"samples":14,"avgMaxReturn":36,"avgPeakWeeks":37},{"avg":39,"median":40,"positiveRate":24,"samples":41,"avgMaxReturn":42,"avgPeakWeeks":43},{"avg":45,"median":46,"positiveRate":24,"samples":41,"avgMaxReturn":47,"avgPeakWeeks":48},{"name":303,"marker":304,"events":305,"summary":781},"Signal B","보라색 B",[306,323,342,347,368,373,378,399,418,423,444,459,474,495,500,518,536,556,574,593,612,632,652,672,694,712,717,722,740,757,769],{"date":307,"price":308,"returns":309,"maxReturns":316,"peakWeeks":320,"partial":322},"2011-08-22",0.72,{"1m":310,"3m":311,"6m":312,"1y":313,"18m":314,"2y":315},4.53,0.47,76.96,82.07,64.9,107.03,{"1m":317,"3m":318,"6m":89,"1y":319,"18m":319,"2y":319},23.16,41.62,117.3,{"1m":116,"3m":14,"6m":224,"1y":321,"18m":321,"2y":321},32,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":324,"price":325,"returns":326,"maxReturns":333,"peakWeeks":338,"partial":341},"2012-11-12",0.96,{"1m":327,"3m":328,"6m":329,"1y":330,"18m":331,"2y":332},10.78,24.28,56.27,89.55,129.93,234.14,{"1m":334,"3m":335,"6m":336,"1y":330,"18m":337,"2y":332},19.24,27.37,56.45,136.65,{"1m":116,"3m":117,"6m":224,"1y":95,"18m":339,"2y":340},72,104,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":78,"price":79,"returns":343,"maxReturns":344,"peakWeeks":345,"partial":346},{"1m":81,"3m":82,"6m":83,"1y":84,"18m":85,"2y":86},{"1m":88,"3m":88,"6m":89,"1y":90,"18m":91,"2y":92},{"1m":94,"3m":94,"6m":17,"1y":95,"18m":96,"2y":97},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":348,"price":349,"returns":350,"maxReturns":357,"peakWeeks":364,"partial":367},"2018-11-26",10.48,{"1m":351,"3m":352,"6m":353,"1y":354,"18m":355,"2y":356},-28.04,8.6,8.24,87.15,70.47,199.76,{"1m":358,"3m":359,"6m":360,"1y":361,"18m":362,"2y":363},7.89,9.38,50.06,89.14,193.16,262.75,{"1m":8,"3m":117,"6m":365,"1y":95,"18m":366,"2y":185},22,64,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":100,"price":101,"returns":369,"maxReturns":370,"peakWeeks":371,"partial":372},{"1m":103,"3m":23,"6m":104,"1y":105,"18m":106,"2y":107},{"1m":109,"3m":110,"6m":111,"1y":112,"18m":113,"2y":114},{"1m":116,"3m":117,"6m":118,"1y":95,"18m":119,"2y":30},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":122,"price":123,"returns":374,"maxReturns":375,"peakWeeks":376,"partial":377},{"1m":125,"3m":126,"6m":127,"1y":128,"18m":129,"2y":46},{"1m":131,"3m":132,"6m":133,"1y":134,"18m":135,"2y":136},{"1m":116,"3m":138,"6m":139,"1y":95,"18m":140,"2y":141},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":379,"price":380,"returns":381,"maxReturns":388,"peakWeeks":395,"partial":398},"2018-12-31",7.45,{"1m":382,"3m":383,"6m":384,"1y":385,"18m":386,"2y":387},25.8,83.4,108.42,203.69,192.89,403.43,{"1m":389,"3m":390,"6m":391,"1y":392,"18m":393,"2y":394},27.68,86,111.05,213.64,312.32,418.31,{"1m":116,"3m":117,"6m":396,"1y":95,"18m":397,"2y":340},17,59,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":400,"price":401,"returns":402,"maxReturns":409,"peakWeeks":415,"partial":417},"2019-01-07",8.2,{"1m":403,"3m":404,"6m":405,"1y":406,"18m":407,"2y":408},20.69,72.19,97.45,193.58,187.27,361.41,{"1m":410,"3m":404,"6m":411,"1y":412,"18m":413,"2y":414},24.79,97.58,200.28,274.54,370.83,{"1m":116,"3m":117,"6m":224,"1y":95,"18m":416,"2y":75},58,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":166,"price":167,"returns":419,"maxReturns":420,"peakWeeks":421,"partial":422},{"1m":169,"3m":170,"6m":171,"1y":172,"18m":173,"2y":174},{"1m":176,"3m":177,"6m":178,"1y":179,"18m":180,"2y":181},{"1m":71,"3m":117,"6m":17,"1y":183,"18m":184,"2y":185},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":424,"price":425,"returns":426,"maxReturns":433,"peakWeeks":439,"partial":443},"2020-03-30",9.3,{"1m":427,"3m":428,"6m":429,"1y":430,"18m":431,"2y":432},45.29,134.76,187.53,334.55,486.81,504.54,{"1m":434,"3m":435,"6m":436,"1y":46,"18m":437,"2y":438},62.77,141,308.92,595.3,806.57,{"1m":116,"3m":117,"6m":365,"1y":440,"18m":441,"2y":442},46,74,91,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":445,"price":446,"returns":447,"maxReturns":454,"peakWeeks":457,"partial":458},"2022-03-07",42.69,{"1m":448,"3m":449,"6m":450,"1y":451,"18m":452,"2y":453},16.39,-31.96,-27.12,-40.66,10.8,73.55,{"1m":455,"3m":455,"6m":455,"1y":455,"18m":455,"2y":456},45.21,86.64,{"1m":71,"3m":71,"6m":71,"1y":71,"18m":71,"2y":340},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":460,"price":461,"returns":462,"maxReturns":469,"peakWeeks":472,"partial":473},"2022-03-14",52.68,{"1m":463,"3m":464,"6m":465,"1y":466,"18m":467,"2y":468},-16.38,-53.37,-51.92,-43.6,-16.52,36.58,{"1m":470,"3m":470,"6m":470,"1y":470,"18m":470,"2y":471},17.68,51.25,{"1m":94,"3m":94,"6m":94,"1y":94,"18m":94,"2y":75},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":475,"price":476,"returns":477,"maxReturns":484,"peakWeeks":490,"partial":494},"2022-05-02",37.52,{"1m":478,"3m":479,"6m":480,"1y":481,"18m":482,"2y":483},-4.98,4.56,-46.87,-9.26,20.1,78.3,{"1m":485,"3m":486,"6m":487,"1y":487,"18m":488,"2y":489},2.39,5.45,14.55,51.17,112.33,{"1m":116,"3m":117,"6m":491,"1y":491,"18m":492,"2y":493},15,63,96,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":188,"price":189,"returns":496,"maxReturns":497,"peakWeeks":498,"partial":499},{"1m":191,"3m":192,"6m":193,"1y":194,"18m":195,"2y":196},{"1m":198,"3m":199,"6m":200,"1y":200,"18m":201,"2y":202},{"1m":71,"3m":117,"6m":204,"1y":204,"18m":205,"2y":206},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":501,"price":502,"returns":503,"maxReturns":510,"peakWeeks":515,"partial":517},"2022-05-16",29.63,{"1m":504,"3m":505,"6m":506,"1y":507,"18m":508,"2y":509},-17.09,34.3,-14.5,28.79,81.9,156.42,{"1m":511,"3m":512,"6m":512,"1y":512,"18m":513,"2y":514},29.68,45.08,91.45,168.91,{"1m":94,"3m":117,"6m":117,"1y":117,"18m":119,"2y":516},94,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":519,"price":520,"returns":521,"maxReturns":528,"peakWeeks":534,"partial":535},"2022-05-23",36.97,{"1m":522,"3m":523,"6m":524,"1y":525,"18m":526,"2y":527},-18.33,-10.24,-29.37,17.18,49.21,114.67,{"1m":529,"3m":530,"6m":530,"1y":531,"18m":532,"2y":533},3.93,16.27,17.76,54.02,122.31,{"1m":8,"3m":138,"6m":138,"1y":95,"18m":74,"2y":340},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":537,"price":538,"returns":539,"maxReturns":546,"peakWeeks":552,"partial":555},"2022-06-06",29.05,{"1m":540,"3m":541,"6m":542,"1y":543,"18m":544,"2y":545},1.94,7.11,-16.89,51.58,95.78,172.87,{"1m":547,"3m":548,"6m":548,"1y":549,"18m":550,"2y":551},5.86,47.99,57.95,97.44,182.96,{"1m":71,"3m":72,"6m":72,"1y":73,"18m":553,"2y":554},77,102,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":557,"price":558,"returns":559,"maxReturns":566,"peakWeeks":572,"partial":573},"2022-06-13",24.57,{"1m":560,"3m":561,"6m":562,"1y":563,"18m":564,"2y":565},18.61,3.09,-9.95,102.5,150.04,277.63,{"1m":567,"3m":568,"6m":568,"1y":569,"18m":570,"2y":571},25.17,74.98,113.97,154.21,278.76,{"1m":94,"3m":14,"6m":14,"1y":95,"18m":74,"2y":340},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":575,"price":576,"returns":577,"maxReturns":584,"peakWeeks":590,"partial":592},"2022-06-20",30.19,{"1m":578,"3m":579,"6m":580,"1y":581,"18m":582,"2y":583},7.05,-25.17,-31.37,52.52,104.77,208.23,{"1m":585,"3m":586,"6m":586,"1y":587,"18m":588,"2y":589},12.69,42.37,74.09,108.74,227.41,{"1m":116,"3m":591,"6m":591,"1y":73,"18m":74,"2y":340},8,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":594,"price":595,"returns":596,"maxReturns":603,"peakWeeks":609,"partial":611},"2022-06-27",26.14,{"1m":597,"3m":598,"6m":599,"1y":600,"18m":601,"2y":602},42,-23.94,-21.57,92.3,137.74,247.91,{"1m":604,"3m":605,"6m":605,"1y":606,"18m":607,"2y":608},43.41,64.45,101.09,142.62,278.2,{"1m":116,"3m":41,"6m":41,"1y":610,"18m":74,"2y":75},50,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":613,"price":614,"returns":615,"maxReturns":622,"peakWeeks":628,"partial":631},"2022-07-04",29.61,{"1m":616,"3m":617,"6m":618,"1y":619,"18m":620,"2y":621},32.51,-30.63,-30.71,61.56,82.94,233.84,{"1m":623,"3m":624,"6m":624,"1y":625,"18m":626,"2y":627},33.64,45.17,77.51,114.18,238,{"1m":116,"3m":629,"6m":629,"1y":630,"18m":553,"2y":340},6,49,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":633,"price":634,"returns":635,"maxReturns":642,"peakWeeks":649,"partial":651},"2022-09-26",19.88,{"1m":636,"3m":637,"6m":638,"1y":639,"18m":640,"2y":641},24.49,3.11,73.88,101.67,276.02,307.56,{"1m":643,"3m":644,"6m":645,"1y":646,"18m":647,"2y":648},25.28,45.53,74.34,185.31,300.74,429.73,{"1m":116,"3m":650,"6m":224,"1y":597,"18m":184,"2y":97},11,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":653,"price":654,"returns":655,"maxReturns":662,"peakWeeks":669,"partial":671},"2022-10-03",20.54,{"1m":656,"3m":657,"6m":658,"1y":659,"18m":660,"2y":661},-2.93,-0.1,61.48,109.99,252.86,294.34,{"1m":663,"3m":664,"6m":665,"1y":666,"18m":667,"2y":668},21.27,40.87,69.99,176.18,287.92,412.78,{"1m":71,"3m":72,"6m":224,"1y":670,"18m":441,"2y":185},41,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":673,"price":674,"returns":675,"maxReturns":682,"peakWeeks":689,"partial":693},"2022-10-10",18.47,{"1m":676,"3m":677,"6m":678,"1y":679,"18m":680,"2y":681},40.85,26.79,77.39,134.32,285.26,369.01,{"1m":683,"3m":684,"6m":685,"1y":686,"18m":687,"2y":688},42.11,56.69,89.07,207.18,331.47,470.36,{"1m":116,"3m":14,"6m":690,"1y":691,"18m":692,"2y":442},25,40,73,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":695,"price":696,"returns":697,"maxReturns":703,"peakWeeks":709,"partial":711},"2025-03-24",54.76,{"1m":698,"3m":699,"6m":700,"1y":701,"18m":702,"2y":702},-7.68,56,106.47,48.56,268.98,{"1m":704,"3m":705,"6m":706,"1y":707,"18m":708,"2y":708},7.02,59.51,115.96,166.77,402.5,{"1m":8,"3m":117,"6m":224,"1y":710,"18m":205,"2y":205},31,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":227,"2y":227},{"date":209,"price":210,"returns":713,"maxReturns":714,"peakWeeks":715,"partial":716},{"1m":212,"3m":213,"6m":214,"1y":215,"18m":216,"2y":216},{"1m":218,"3m":219,"6m":220,"1y":221,"18m":222,"2y":222},{"1m":116,"3m":117,"6m":224,"1y":225,"18m":119,"2y":119},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":227,"2y":227},{"date":10,"price":229,"returns":718,"maxReturns":719,"peakWeeks":720,"partial":721},{"1m":231,"3m":232,"6m":233,"1y":234,"18m":235,"2y":235},{"1m":237,"3m":238,"6m":239,"1y":240,"18m":241,"2y":241},{"1m":116,"3m":117,"6m":224,"1y":243,"18m":140,"2y":140},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":227,"2y":227},{"date":723,"price":724,"returns":725,"maxReturns":731,"peakWeeks":737,"partial":739},"2025-04-14",40.62,{"1m":726,"3m":727,"6m":728,"1y":729,"18m":730,"2y":730},75.45,134.58,192.58,228.44,397.45,{"1m":732,"3m":733,"6m":734,"1y":735,"18m":736,"2y":736},77.55,138.18,215.76,259.66,577.45,{"1m":116,"3m":117,"6m":690,"1y":738,"18m":397,"2y":397},28,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":227,"2y":227},{"date":741,"price":742,"returns":743,"maxReturns":749,"peakWeeks":755,"partial":756},"2025-04-21",50.55,{"1m":744,"3m":745,"6m":746,"1y":747,"18m":748,"2y":748},26.71,90.67,155.96,194,299.7,{"1m":750,"3m":751,"6m":752,"1y":753,"18m":754,"2y":754},42.66,93.16,158.41,194.59,444.32,{"1m":71,"3m":117,"6m":224,"1y":95,"18m":416,"2y":416},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":227,"2y":227},{"date":758,"price":759,"returns":760,"maxReturns":764,"peakWeeks":767,"partial":768},"2026-03-23",81.35,{"1m":761,"3m":762,"6m":763,"1y":763,"18m":763,"2y":763},82.69,144.61,148.37,{"1m":765,"3m":766,"6m":766,"1y":766,"18m":766,"2y":766},83.06,238.25,{"1m":116,"3m":72,"6m":72,"1y":72,"18m":72,"2y":72},{"1m":9,"3m":9,"6m":227,"1y":227,"18m":227,"2y":227},{"date":770,"price":771,"returns":772,"maxReturns":776,"peakWeeks":779,"partial":780},"2026-03-30",92.31,{"1m":773,"3m":774,"6m":775,"1y":775,"18m":775,"2y":775},65.23,111.54,118.88,{"1m":777,"3m":778,"6m":778,"1y":778,"18m":778,"2y":778},66.49,198.08,{"1m":116,"3m":14,"6m":14,"1y":14,"18m":14,"2y":14},{"1m":9,"3m":9,"6m":227,"1y":227,"18m":227,"2y":227},{"1m":782,"3m":788,"6m":792,"1y":796,"18m":802,"2y":806},{"avg":783,"median":784,"positiveRate":785,"samples":710,"avgMaxReturn":786,"avgPeakWeeks":787},18.7,20.7,71,31.5,3.3,{"avg":789,"median":790,"positiveRate":553,"samples":710,"avgMaxReturn":692,"avgPeakWeeks":791},42.3,25.4,10.5,{"avg":416,"median":793,"positiveRate":205,"samples":243,"avgMaxReturn":794,"avgPeakWeeks":795},61.5,99.7,18.2,{"avg":797,"median":798,"positiveRate":799,"samples":243,"avgMaxReturn":800,"avgPeakWeeks":801},110.9,101.7,90,148.1,39.1,{"avg":803,"median":319,"positiveRate":493,"samples":161,"avgMaxReturn":804,"avgPeakWeeks":805},152.8,206,62.5,{"avg":807,"median":808,"positiveRate":24,"samples":161,"avgMaxReturn":809,"avgPeakWeeks":810},249.6,234.2,305.7,94.9,{"symbol":4,"prices":812,"source":6991,"isStored":227,"signals":6992,"oscillatorSignals":7406,"displayRange":7470,"indicator":7471,"signalVersion":7472,"interval":7473,"isLive":227},[813,819,826,832,839,846,852,859,865,872,879,886,892,899,906,913,920,927,934,941,948,955,960,967,974,981,988,995,1002,1009,1016,1023,1030,1037,1044,1051,1058,1065,1072,1079,1086,1093,1100,1107,1114,1121,1128,1135,1142,1149,1156,1163,1168,1175,1182,1189,1196,1203,1210,1216,1223,1230,1237,1244,1251,1258,1265,1272,1279,1286,1293,1300,1306,1313,1320,1327,1333,1339,1345,1352,1359,1365,1371,1378,1384,1390,1397,1403,1410,1417,1422,1429,1436,1443,1449,1455,1462,1469,1476,1483,1490,1497,1503,1509,1516,1522,1529,1536,1543,1550,1556,1562,1569,1576,1583,1590,1596,1602,1609,1616,1623,1630,1636,1642,1649,1656,1663,1669,1675,1682,1689,1696,1703,1709,1716,1723,1729,1736,1743,1749,1756,1762,1767,1773,1779,1786,1793,1799,1806,1813,1820,1826,1832,1839,1846,1853,1860,1867,1873,1879,1885,1891,1898,1905,1912,1919,1926,1933,1940,1947,1954,1961,1968,1975,1982,1989,1996,2003,2009,2016,2023,2030,2036,2042,2048,2054,2060,2066,2073,2079,2086,2093,2100,2107,2114,2121,2128,2135,2142,2146,2152,2158,2165,2170,2176,2183,2190,2197,2204,2209,2216,2222,2229,2236,2242,2248,2255,2261,2266,2273,2279,2286,2291,2298,2304,2311,2317,2324,2331,2338,2345,2352,2359,2366,2373,2379,2384,2391,2398,2404,2410,2417,2423,2430,2437,2443,2449,2456,2462,2469,2476,2483,2490,2497,2504,2510,2517,2524,2531,2538,2545,2552,2559,2566,2573,2579,2586,2593,2599,2606,2613,2620,2627,2633,2640,2647,2654,2661,2668,2675,2682,2689,2696,2703,2710,2717,2724,2730,2737,2744,2751,2758,2765,2772,2778,2785,2791,2798,2804,2811,2818,2825,2831,2838,2843,2850,2856,2862,2869,2876,2883,2890,2897,2904,2910,2917,2924,2931,2937,2944,2950,2957,2964,2970,2977,2983,2989,2996,3002,3009,3015,3022,3029,3036,3043,3050,3056,3063,3070,3077,3083,3089,3095,3102,3109,3114,3120,3127,3132,3139,3145,3152,3159,3165,3171,3177,3184,3191,3198,3204,3210,3217,3224,3229,3234,3240,3245,3252,3258,3264,3270,3277,3284,3291,3298,3303,3310,3317,3322,3328,3335,3342,3348,3354,3361,3368,3375,3380,3386,3393,3397,3403,3410,3417,3423,3428,3435,3442,3449,3456,3462,3469,3476,3483,3490,3497,3504,3511,3518,3524,3531,3538,3545,3551,3558,3565,3572,3579,3586,3593,3600,3607,3614,3621,3627,3634,3641,3648,3654,3661,3668,3674,3681,3686,3692,3699,3705,3711,3718,3724,3730,3737,3743,3750,3757,3763,3769,3776,3783,3790,3797,3804,3811,3818,3825,3832,3839,3846,3853,3860,3867,3874,3880,3887,3894,3900,3907,3913,3919,3926,3933,3940,3947,3954,3960,3965,3972,3979,3986,3992,3998,4004,4010,4016,4023,4030,4037,4044,4050,4057,4064,4071,4077,4084,4091,4098,4105,4111,4118,4125,4132,4138,4145,4152,4158,4165,4172,4179,4186,4193,4200,4207,4214,4221,4228,4235,4242,4248,4254,4260,4267,4273,4279,4285,4291,4298,4305,4312,4317,4324,4331,4338,4345,4351,4358,4365,4372,4378,4384,4391,4398,4405,4412,4419,4426,4433,4440,4447,4454,4461,4468,4475,4481,4488,4495,4502,4509,4515,4521,4528,4534,4541,4548,4555,4562,4568,4574,4581,4588,4595,4602,4609,4615,4622,4628,4635,4642,4649,4656,4663,4670,4677,4684,4691,4698,4705,4711,4717,4723,4730,4737,4744,4750,4756,4763,4770,4777,4784,4791,4798,4805,4812,4819,4826,4833,4839,4845,4852,4859,4866,4873,4880,4887,4894,4901,4906,4913,4920,4927,4934,4941,4948,4955,4961,4968,4975,4982,4989,4996,5003,5010,5017,5024,5031,5038,5045,5052,5059,5066,5073,5080,5087,5094,5100,5107,5114,5121,5128,5135,5142,5148,5155,5162,5169,5176,5183,5190,5197,5204,5211,5218,5225,5232,5239,5246,5253,5260,5267,5273,5280,5287,5294,5301,5308,5315,5322,5329,5336,5343,5350,5357,5364,5371,5378,5385,5392,5399,5405,5412,5418,5424,5431,5438,5445,5452,5459,5466,5472,5478,5484,5489,5496,5502,5508,5514,5520,5526,5533,5540,5547,5554,5561,5568,5575,5582,5589,5596,5603,5609,5615,5621,5628,5635,5642,5649,5656,5663,5670,5677,5683,5690,5697,5704,5711,5718,5724,5731,5738,5744,5751,5758,5765,5772,5779,5786,5793,5800,5807,5814,5821,5828,5835,5842,5849,5856,5863,5870,5877,5884,5891,5898,5905,5912,5919,5926,5933,5939,5946,5953,5960,5967,5974,5980,5987,5994,6001,6008,6015,6021,6028,6035,6042,6049,6056,6063,6070,6077,6084,6091,6098,6104,6111,6118,6125,6132,6139,6146,6153,6160,6167,6174,6181,6188,6195,6202,6209,6216,6222,6229,6236,6243,6250,6257,6264,6271,6278,6285,6292,6299,6306,6313,6320,6327,6334,6341,6348,6355,6362,6369,6375,6382,6389,6395,6402,6409,6416,6423,6430,6437,6444,6451,6458,6465,6472,6479,6486,6493,6500,6506,6512,6518,6524,6530,6537,6544,6551,6558,6565,6572,6579,6586,6593,6600,6607,6614,6621,6628,6635,6642,6649,6656,6663,6670,6677,6684,6691,6698,6705,6712,6719,6726,6732,6738,6744,6751,6758,6765,6772,6779,6786,6793,6800,6807,6813,6820,6827,6834,6841,6848,6855,6861,6867,6874,6881,6888,6895,6902,6909,6916,6923,6930,6937,6944,6951,6958,6965,6972,6979,6986],{"time":814,"open":815,"high":816,"low":817,"close":816,"volume":818},"2008-12-29",0.2299,0.2776,0.2274,6688000,{"time":820,"open":821,"high":822,"low":823,"close":824,"volume":825},"2009-01-05",0.2755,0.3125,0.256,0.2583,26016000,{"time":827,"open":828,"high":828,"low":829,"close":830,"volume":831},"2009-01-12",0.2589,0.2032,0.2316,38064000,{"time":833,"open":834,"high":835,"low":836,"close":837,"volume":838},"2009-01-19",0.2275,0.2321,0.1957,0.2232,40528000,{"time":840,"open":841,"high":842,"low":843,"close":844,"volume":845},"2009-01-26",0.2247,0.268,0.2156,0.2176,53952000,{"time":847,"open":848,"high":849,"low":848,"close":850,"volume":851},"2009-02-02",0.2077,0.2865,0.2819,63680000,{"time":853,"open":854,"high":855,"low":856,"close":857,"volume":858},"2009-02-09",0.2832,0.2884,0.2324,0.2543,88896000,{"time":860,"open":861,"high":861,"low":862,"close":863,"volume":864},"2009-02-16",0.2349,0.1921,0.2018,64512000,{"time":866,"open":867,"high":868,"low":869,"close":870,"volume":871},"2009-02-23",0.2062,0.2066,0.1725,0.1847,79952000,{"time":873,"open":874,"high":875,"low":876,"close":877,"volume":878},"2009-03-02",0.1761,0.1887,0.1475,0.1587,105504000,{"time":880,"open":881,"high":882,"low":883,"close":884,"volume":885},"2009-03-09",0.1545,0.2096,0.1446,0.2036,129488000,{"time":887,"open":888,"high":889,"low":890,"close":844,"volume":891},"2009-03-16",0.2083,0.2406,0.1934,140192000,{"time":893,"open":894,"high":895,"low":896,"close":897,"volume":898},"2009-03-23",0.2446,0.2767,0.2288,0.2555,199984000,{"time":900,"open":901,"high":902,"low":903,"close":904,"volume":905},"2009-03-30",0.2377,0.305,0.2225,0.3009,225744000,{"time":907,"open":908,"high":909,"low":910,"close":911,"volume":912},"2009-04-06",0.2858,0.3118,0.2643,0.308,138576000,{"time":914,"open":915,"high":916,"low":917,"close":918,"volume":919},"2009-04-13",0.3056,0.3228,0.2759,0.3172,226432000,{"time":921,"open":922,"high":923,"low":924,"close":925,"volume":926},"2009-04-20",0.3006,0.334,0.2772,0.3272,347904000,{"time":928,"open":929,"high":930,"low":931,"close":932,"volume":933},"2009-04-27",0.3149,0.3648,0.31,0.3468,255968000,{"time":935,"open":936,"high":937,"low":938,"close":939,"volume":940},"2009-05-04",0.3568,0.3724,0.3104,0.3236,324880000,{"time":942,"open":943,"high":944,"low":945,"close":946,"volume":947},"2009-05-11",0.3105,0.3358,0.2945,0.3081,335936000,{"time":949,"open":950,"high":951,"low":952,"close":953,"volume":954},"2009-05-18",0.3126,0.355,0.3049,0.3133,317312000,{"time":956,"open":957,"high":958,"low":957,"close":958,"volume":959},"2009-05-25",0.3051,0.3629,223552000,{"time":961,"open":962,"high":963,"low":964,"close":965,"volume":966},"2009-06-01",0.3721,0.4182,0.3716,0.4096,272816000,{"time":968,"open":969,"high":970,"low":971,"close":972,"volume":973},"2009-06-08",0.4026,0.4356,0.3852,0.4206,215456000,{"time":975,"open":976,"high":977,"low":978,"close":979,"volume":980},"2009-06-15",0.4097,0.4143,0.3806,0.4059,183424000,{"time":982,"open":983,"high":984,"low":985,"close":986,"volume":987},"2009-06-22",0.3947,0.4129,0.361,0.4067,213264000,{"time":989,"open":990,"high":991,"low":992,"close":993,"volume":994},"2009-06-29",0.4106,0.4289,0.385,0.3888,138960000,{"time":996,"open":997,"high":998,"low":999,"close":1000,"volume":1001},"2009-07-06",0.3797,0.3874,0.3385,0.3641,304384000,{"time":1003,"open":1004,"high":1005,"low":1006,"close":1007,"volume":1008},"2009-07-13",0.3678,0.4749,0.3517,0.4746,456896000,{"time":1010,"open":1011,"high":1012,"low":1013,"close":1014,"volume":1015},"2009-07-20",0.4829,0.5385,0.4747,0.5202,447616000,{"time":1017,"open":1018,"high":1019,"low":1020,"close":1021,"volume":1022},"2009-07-27",0.5191,0.5471,0.4952,0.5204,323520000,{"time":1024,"open":1025,"high":1026,"low":1027,"close":1028,"volume":1029},"2009-08-03",0.5381,0.5443,0.5087,0.5278,346672000,{"time":1031,"open":1032,"high":1033,"low":1034,"close":1035,"volume":1036},"2009-08-10",0.5228,0.544,0.4988,0.528,229264000,{"time":1038,"open":1039,"high":1040,"low":1041,"close":1042,"volume":1043},"2009-08-17",0.5003,0.5547,0.4842,0.5538,231712000,{"time":1045,"open":1046,"high":1047,"low":1048,"close":1049,"volume":1050},"2009-08-24",0.5595,0.6002,0.5319,0.568,264960000,{"time":1052,"open":1053,"high":1054,"low":1055,"close":1056,"volume":1057},"2009-08-31",0.5542,0.5717,0.5103,0.5559,211680000,{"time":1059,"open":1060,"high":1061,"low":1062,"close":1063,"volume":1064},"2009-09-07",0.5727,0.6124,0.5582,0.6041,160304000,{"time":1066,"open":1067,"high":1068,"low":1069,"close":1070,"volume":1071},"2009-09-14",0.5905,0.6413,0.5901,0.6288,208608000,{"time":1073,"open":1074,"high":1075,"low":1076,"close":1077,"volume":1078},"2009-09-21",0.6208,0.6655,0.6012,0.607,233424000,{"time":1080,"open":1081,"high":1082,"low":1083,"close":1084,"volume":1085},"2009-09-28",0.6204,0.6527,0.5589,0.5697,271200000,{"time":1087,"open":1088,"high":1089,"low":1090,"close":1091,"volume":1092},"2009-10-05",0.577,0.6565,0.5639,0.6506,243136000,{"time":1094,"open":1095,"high":1096,"low":1097,"close":1098,"volume":1099},"2009-10-12",0.6625,0.7,0.6491,0.6666,298176000,{"time":1101,"open":1102,"high":1103,"low":1104,"close":1105,"volume":1106},"2009-10-19",0.6688,0.7254,0.6621,0.6873,322416000,{"time":1108,"open":1109,"high":1110,"low":1111,"close":1112,"volume":1113},"2009-10-26",0.6892,0.7171,0.6032,0.6082,428080000,{"time":1115,"open":1116,"high":1117,"low":1118,"close":1119,"volume":1120},"2009-11-02",0.6119,0.6768,0.5929,0.6673,303008000,{"time":1122,"open":1123,"high":1124,"low":1125,"close":1126,"volume":1127},"2009-11-09",0.685,0.7413,0.6815,0.7367,299712000,{"time":1129,"open":1130,"high":1131,"low":1132,"close":1133,"volume":1134},"2009-11-16",0.7454,0.773,0.6991,0.7084,336736000,{"time":1136,"open":1137,"high":1138,"low":1139,"close":1140,"volume":1141},"2009-11-23",0.7308,0.7483,0.6704,0.7002,221408000,{"time":1143,"open":1144,"high":1145,"low":1146,"close":1147,"volume":1148},"2009-11-30",0.6921,0.7718,0.6799,0.7487,379648000,{"time":1150,"open":1151,"high":1152,"low":1153,"close":1154,"volume":1155},"2009-12-07",0.7434,0.7625,0.7067,0.744,186256000,{"time":1157,"open":1158,"high":1159,"low":1160,"close":1161,"volume":1162},"2009-12-14",0.7584,0.7766,0.7337,0.7735,232480000,{"time":1164,"open":1165,"high":1166,"low":1165,"close":1166,"volume":1167},"2009-12-21",0.7802,0.8541,135120000,{"time":1169,"open":1170,"high":1171,"low":1172,"close":1173,"volume":1174},"2009-12-28",0.863,0.8703,0.8387,0.8392,124096000,{"time":1176,"open":1177,"high":1178,"low":1179,"close":1180,"volume":1181},"2010-01-04",0.8688,0.8877,0.8347,0.8659,262480000,{"time":1183,"open":1184,"high":1185,"low":1186,"close":1187,"volume":1188},"2010-01-11",0.8757,0.8783,0.8089,0.8298,287392000,{"time":1190,"open":1191,"high":1192,"low":1193,"close":1194,"volume":1195},"2010-01-18",0.8293,0.8674,0.7061,0.7117,300160000,{"time":1197,"open":1198,"high":1199,"low":1200,"close":1201,"volume":1202},"2010-01-25",0.7261,0.7555,0.6166,0.6285,618368000,{"time":1204,"open":1205,"high":1206,"low":1207,"close":1208,"volume":1209},"2010-02-01",0.6385,0.6877,0.6102,0.6427,689920000,{"time":1211,"open":1212,"high":1123,"low":1213,"close":1214,"volume":1215},"2010-02-08",0.6444,0.6327,0.6807,499152000,{"time":1217,"open":1218,"high":1219,"low":1220,"close":1221,"volume":1222},"2010-02-15",0.6959,0.7438,0.6875,0.7344,322560000,{"time":1224,"open":1225,"high":1226,"low":1227,"close":1228,"volume":1229},"2010-02-22",0.7448,0.7456,0.6739,0.7169,362368000,{"time":1231,"open":1232,"high":1233,"low":1234,"close":1235,"volume":1236},"2010-03-01",0.7235,0.7868,0.7197,0.7823,491072000,{"time":1238,"open":1239,"high":1240,"low":1241,"close":1242,"volume":1243},"2010-03-08",0.7839,0.834,0.7798,0.8244,362096000,{"time":1245,"open":1246,"high":1247,"low":1248,"close":1249,"volume":1250},"2010-03-15",0.8154,0.861,0.796,0.8276,337072000,{"time":1252,"open":1253,"high":1254,"low":1255,"close":1256,"volume":1257},"2010-03-22",0.8155,0.8999,0.811,0.8597,350288000,{"time":1259,"open":1260,"high":1261,"low":1262,"close":1263,"volume":1264},"2010-03-29",0.8689,0.8849,0.8359,0.8535,208048000,{"time":1266,"open":1267,"high":1268,"low":1269,"close":1270,"volume":1271},"2010-04-05",0.8624,0.9087,0.8586,0.9082,217744000,{"time":1273,"open":1274,"high":1275,"low":1276,"close":1277,"volume":1278},"2010-04-12",0.9066,0.9923,0.9035,0.9495,404848000,{"time":1280,"open":1281,"high":1282,"low":1283,"close":1284,"volume":1285},"2010-04-19",0.9383,0.9972,0.9145,0.9955,399424000,{"time":1287,"open":1288,"high":1289,"low":1290,"close":1291,"volume":1292},"2010-04-26",0.997,1.0059,0.9004,0.9013,406224000,{"time":1294,"open":1295,"high":1296,"low":1297,"close":1298,"volume":1299},"2010-05-03",0.9166,0.9512,0.6475,0.7026,671784000,{"time":1301,"open":1302,"high":1303,"low":1304,"close":1241,"volume":1305},"2010-05-10",0.8035,0.8748,0.7478,357668000,{"time":1307,"open":1308,"high":1309,"low":1310,"close":1311,"volume":1312},"2010-05-17",0.7824,0.8081,0.6167,0.6718,540388000,{"time":1314,"open":1315,"high":1316,"low":1317,"close":1318,"volume":1319},"2010-05-24",0.6756,0.7109,0.5972,0.6947,380204000,{"time":1321,"open":1322,"high":1323,"low":1324,"close":1325,"volume":1326},"2010-05-31",0.6813,0.7462,0.6584,0.671,221876000,{"time":1328,"open":1329,"high":1330,"low":1331,"close":1146,"volume":1332},"2010-06-07",0.6773,0.6839,0.5992,250664000,{"time":1334,"open":1335,"high":1336,"low":1315,"close":1337,"volume":1338},"2010-06-14",0.7028,0.764,0.7517,335848000,{"time":1340,"open":1341,"high":1342,"low":1212,"close":1343,"volume":1344},"2010-06-21",0.7796,0.7816,0.6598,271260000,{"time":1346,"open":1347,"high":1348,"low":1349,"close":1350,"volume":1351},"2010-06-28",0.6622,0.6742,0.5225,0.5472,337140000,{"time":1353,"open":1354,"high":1355,"low":1356,"close":1357,"volume":1358},"2010-07-05",0.5746,0.6406,0.5447,0.6404,248552000,{"time":1360,"open":1361,"high":1362,"low":1361,"close":1363,"volume":1364},"2010-07-12",0.6366,0.7166,0.6435,326580000,{"time":1366,"open":1367,"high":1368,"low":1310,"close":1369,"volume":1370},"2010-07-19",0.6493,0.7135,0.713,283676000,{"time":1372,"open":1373,"high":1374,"low":1375,"close":1376,"volume":1377},"2010-07-26",0.7141,0.7378,0.6546,0.6774,165240000,{"time":1379,"open":1380,"high":1381,"low":1382,"close":1194,"volume":1383},"2010-08-02",0.6985,0.7309,0.6832,118612000,{"time":1385,"open":1373,"high":1386,"low":1387,"close":1388,"volume":1389},"2010-08-09",0.724,0.5824,0.5902,184356000,{"time":1391,"open":1392,"high":1393,"low":1394,"close":1395,"volume":1396},"2010-08-16",0.5829,0.6372,0.5748,0.6047,190364000,{"time":1398,"open":1399,"high":1400,"low":1028,"close":1401,"volume":1402},"2010-08-23",0.6143,0.6192,0.5673,227260000,{"time":1404,"open":1405,"high":1406,"low":1407,"close":1408,"volume":1409},"2010-08-30",0.5604,0.6268,0.5274,0.6257,173412000,{"time":1411,"open":1412,"high":1413,"low":1414,"close":1415,"volume":1416},"2010-09-06",0.6201,0.641,0.6085,0.6221,102920000,{"time":1418,"open":1419,"high":1194,"low":1419,"close":1420,"volume":1421},"2010-09-13",0.6395,0.7023,167588000,{"time":1423,"open":1424,"high":1425,"low":1426,"close":1427,"volume":1428},"2010-09-20",0.7115,0.7654,0.6988,0.7639,219264000,{"time":1430,"open":1431,"high":1432,"low":1433,"close":1434,"volume":1435},"2010-09-27",0.7661,0.7888,0.7277,0.7485,187132000,{"time":1437,"open":1438,"high":1439,"low":1440,"close":1441,"volume":1442},"2010-10-04",0.7391,0.7808,0.7097,0.775,148348000,{"time":1444,"open":1445,"high":1446,"low":1447,"close":1180,"volume":1448},"2010-10-11",0.7788,0.8668,0.7569,157768000,{"time":1450,"open":1451,"high":1452,"low":1453,"close":1170,"volume":1454},"2010-10-18",0.8657,0.8782,0.8104,198028000,{"time":1456,"open":1457,"high":1458,"low":1459,"close":1460,"volume":1461},"2010-10-25",0.8726,0.9136,0.8457,0.8969,154008000,{"time":1463,"open":1464,"high":1465,"low":1466,"close":1467,"volume":1468},"2010-11-01",0.9101,0.9919,0.8911,0.987,207996000,{"time":1470,"open":1471,"high":1472,"low":1473,"close":1474,"volume":1475},"2010-11-08",0.9816,1.0159,0.8818,0.9009,219128000,{"time":1477,"open":1478,"high":1479,"low":1480,"close":1481,"volume":1482},"2010-11-15",0.9139,0.9143,0.8289,0.8922,200016000,{"time":1484,"open":1485,"high":1486,"low":1487,"close":1488,"volume":1489},"2010-11-22",0.884,0.9241,0.8592,0.9061,134408000,{"time":1491,"open":1492,"high":1493,"low":1494,"close":1495,"volume":1496},"2010-11-29",0.8902,0.9613,0.8523,0.9584,188500000,{"time":1498,"open":325,"high":1499,"low":1500,"close":1501,"volume":1502},"2010-12-06",1.0006,0.9522,0.9979,142052000,{"time":1504,"open":1505,"high":1505,"low":1506,"close":1507,"volume":1508},"2010-12-13",1.0113,0.9636,0.9981,126932000,{"time":1510,"open":1511,"high":1512,"low":1513,"close":1514,"volume":1515},"2010-12-20",1.0055,1.0226,0.9823,1.013,81708000,{"time":1517,"open":1518,"high":1519,"low":1465,"close":1520,"volume":1521},"2010-12-27",1.003,1.0307,1.0142,72548000,{"time":1523,"open":1524,"high":1525,"low":1526,"close":1527,"volume":1528},"2011-01-03",1.0315,1.1022,1.0302,1.0893,127072000,{"time":1530,"open":1531,"high":1532,"low":1533,"close":1534,"volume":1535},"2011-01-10",1.0784,1.159,1.0694,1.1588,95916000,{"time":1537,"open":1538,"high":1539,"low":1540,"close":1541,"volume":1542},"2011-01-17",1.1343,1.1795,1.0808,1.0924,127904000,{"time":1544,"open":1545,"high":1546,"low":1547,"close":1548,"volume":1549},"2011-01-24",1.0951,1.2058,1.0875,1.1107,176632000,{"time":1551,"open":1552,"high":1553,"low":1554,"close":1553,"volume":1555},"2011-01-31",1.116,1.2315,1.0964,131420000,{"time":1557,"open":1558,"high":1559,"low":1546,"close":1560,"volume":1561},"2011-02-07",1.2406,1.2716,1.2482,116924000,{"time":1563,"open":1564,"high":1565,"low":1566,"close":1567,"volume":1568},"2011-02-14",1.2513,1.2756,1.2264,1.2674,90884000,{"time":1570,"open":1571,"high":1572,"low":1573,"close":1574,"volume":1575},"2011-02-21",1.2159,1.2306,1.089,1.1771,185832000,{"time":1577,"open":1578,"high":1579,"low":1580,"close":1581,"volume":1582},"2011-02-28",1.1918,1.2016,1.1138,1.17,178560000,{"time":1584,"open":1585,"high":1586,"low":1587,"close":1588,"volume":1589},"2011-03-07",1.1827,1.1867,1.0289,1.065,232296000,{"time":1591,"open":1592,"high":1593,"low":1478,"close":1594,"volume":1595},"2011-03-14",1.0463,1.0734,0.9529,256516000,{"time":1597,"open":1465,"high":1598,"low":1599,"close":1600,"volume":1601},"2011-03-21",1.0926,0.9749,1.0726,216264000,{"time":1603,"open":1604,"high":1605,"low":1606,"close":1607,"volume":1608},"2011-03-28",1.0803,1.0957,1.0362,1.0685,124676000,{"time":1610,"open":1611,"high":1612,"low":1613,"close":1614,"volume":1615},"2011-04-04",1.0735,1.0876,1.036,1.0519,140728000,{"time":1617,"open":1618,"high":1619,"low":1620,"close":1621,"volume":1622},"2011-04-11",1.0548,1.0612,1.0001,1.0156,124728000,{"time":1624,"open":1625,"high":1626,"low":1627,"close":1628,"volume":1629},"2011-04-18",0.9897,1.1125,0.9506,1.1109,148004000,{"time":1631,"open":1628,"high":1632,"low":1633,"close":1634,"volume":1635},"2011-04-25",1.1673,1.105,1.1648,151172000,{"time":1637,"open":1638,"high":1638,"low":1639,"close":1640,"volume":1641},"2011-05-02",1.1789,1.1005,1.1282,211332000,{"time":1643,"open":1644,"high":1645,"low":1646,"close":1647,"volume":1648},"2011-05-09",1.128,1.177,1.1085,1.118,141752000,{"time":1650,"open":1651,"high":1652,"low":1653,"close":1654,"volume":1655},"2011-05-16",1.1032,1.1196,1.019,1.0696,113612000,{"time":1657,"open":1658,"high":1659,"low":1660,"close":1661,"volume":1662},"2011-05-23",1.0249,1.0623,1.0037,1.0598,97404000,{"time":1664,"open":1665,"high":1548,"low":1666,"close":1667,"volume":1668},"2011-05-30",1.0894,0.9867,0.9912,84860000,{"time":1670,"open":1671,"high":1499,"low":1672,"close":1673,"volume":1674},"2011-06-06",0.9869,0.8938,0.8958,101892000,{"time":1676,"open":1677,"high":1678,"low":1679,"close":1680,"volume":1681},"2011-06-13",0.902,0.9367,0.8461,0.8577,96548000,{"time":1683,"open":1684,"high":1685,"low":1686,"close":1687,"volume":1688},"2011-06-20",0.8481,0.9283,0.8472,0.8756,108416000,{"time":1690,"open":1691,"high":1692,"low":1693,"close":1694,"volume":1695},"2011-06-27",0.8754,1.0505,0.8706,1.0458,130836000,{"time":1697,"open":1698,"high":1699,"low":1700,"close":1701,"volume":1702},"2011-07-04",1.0503,1.1216,1.0383,1.0966,104512000,{"time":1704,"open":1705,"high":1604,"low":1706,"close":1707,"volume":1708},"2011-07-11",1.0632,0.9719,1.0283,164552000,{"time":1710,"open":1711,"high":1712,"low":1713,"close":1714,"volume":1715},"2011-07-18",1.0115,1.1471,0.9892,1.1409,267904000,{"time":1717,"open":1718,"high":1719,"low":1720,"close":1721,"volume":1722},"2011-07-25",1.1089,1.1616,1.0015,1.0246,334384000,{"time":1724,"open":1725,"high":1654,"low":1726,"close":1727,"volume":1728},"2011-08-01",1.061,0.7498,0.8223,425804000,{"time":1730,"open":1731,"high":1732,"low":1733,"close":1734,"volume":1735},"2011-08-08",0.7453,0.8059,0.6533,0.7905,440176000,{"time":1737,"open":1738,"high":1739,"low":1740,"close":1741,"volume":1742},"2011-08-15",0.8075,0.8322,0.6037,0.6058,416456000,{"time":307,"open":1744,"high":1745,"low":1746,"close":1747,"volume":1748},0.6489,0.7239,0.6071,0.716,504100000,{"time":1750,"open":1751,"high":1752,"low":1753,"close":1754,"volume":1755},"2011-08-29",0.7373,0.8163,0.6914,0.7044,281036000,{"time":1757,"open":1758,"high":1241,"low":1759,"close":1760,"volume":1761},"2011-09-05",0.6562,0.6442,0.6951,233284000,{"time":1763,"open":1764,"high":1765,"low":1764,"close":1679,"volume":1766},"2011-09-12",0.6701,0.8502,341684000,{"time":1768,"open":1769,"high":1473,"low":1770,"close":1771,"volume":1772},"2011-09-19",0.8127,0.6916,0.7484,371452000,{"time":1774,"open":1775,"high":1776,"low":1777,"close":1777,"volume":1778},"2011-09-26",0.7616,0.8454,0.6971,497896000,{"time":1780,"open":1781,"high":1782,"low":1783,"close":1784,"volume":1785},"2011-10-03",0.676,0.7957,0.6103,0.7675,655916000,{"time":1787,"open":1788,"high":1789,"low":1790,"close":1791,"volume":1792},"2011-10-10",0.8009,0.9597,0.7998,0.9592,365244000,{"time":1794,"open":1795,"high":1594,"low":1796,"close":1797,"volume":1798},"2011-10-17",0.9456,0.8257,0.8904,312208000,{"time":1800,"open":1801,"high":1802,"low":1803,"close":1804,"volume":1805},"2011-10-24",0.8974,1.014,0.8609,1.0033,258000000,{"time":1807,"open":1808,"high":1809,"low":1810,"close":1811,"volume":1812},"2011-10-31",0.9672,0.9844,0.8593,0.952,250320000,{"time":1814,"open":1815,"high":1816,"low":1817,"close":1818,"volume":1819},"2011-11-07",0.9442,1.0071,0.87,0.9483,205744000,{"time":1821,"open":1822,"high":1666,"low":1823,"close":1824,"volume":1825},"2011-11-14",0.9472,0.8456,0.8493,215132000,{"time":1827,"open":1828,"high":1829,"low":1830,"close":1830,"volume":1831},"2011-11-21",0.8159,0.8204,0.7194,146164000,{"time":1833,"open":1834,"high":1835,"low":1836,"close":1837,"volume":1838},"2011-11-28",0.7789,0.9154,0.7723,0.8822,183780000,{"time":1840,"open":1841,"high":1842,"low":1843,"close":1844,"volume":1845},"2011-12-05",0.9245,0.937,0.8663,0.9108,184880000,{"time":1847,"open":1848,"high":1849,"low":1850,"close":1851,"volume":1852},"2011-12-12",0.8836,0.8997,0.7889,0.7982,197840000,{"time":1854,"open":1855,"high":1856,"low":1857,"close":1858,"volume":1859},"2011-12-19",0.8054,0.8427,0.758,0.8393,205448000,{"time":1861,"open":1862,"high":1863,"low":1864,"close":1865,"volume":1866},"2011-12-26",0.8366,0.8566,0.8125,0.8279,70372000,{"time":1868,"open":1693,"high":1869,"low":1870,"close":1871,"volume":1872},"2012-01-02",0.9063,0.8504,0.8983,78524000,{"time":1874,"open":1488,"high":1875,"low":1876,"close":1877,"volume":1878},"2012-01-09",0.9301,0.8874,0.9052,76220000,{"time":1880,"open":1685,"high":1881,"low":1882,"close":1883,"volume":1884},"2012-01-16",1.0062,0.9127,1.0028,82972000,{"time":1886,"open":1883,"high":1887,"low":1888,"close":1889,"volume":1890},"2012-01-23",1.0682,0.9931,1.0369,118756000,{"time":1892,"open":1893,"high":1894,"low":1895,"close":1896,"volume":1897},"2012-01-30",1.0096,1.1414,1.0046,1.1334,129408000,{"time":1899,"open":1900,"high":1901,"low":1902,"close":1903,"volume":1904},"2012-02-06",1.1221,1.2129,1.1128,1.1757,177612000,{"time":1906,"open":1907,"high":1908,"low":1909,"close":1910,"volume":1911},"2012-02-13",1.2011,1.2588,1.1761,1.2386,287636000,{"time":1913,"open":1914,"high":1915,"low":1916,"close":1917,"volume":1918},"2012-02-20",1.2443,1.2752,1.2054,1.267,87312000,{"time":1920,"open":1921,"high":1922,"low":1923,"close":1924,"volume":1925},"2012-02-27",1.2427,1.3265,1.2252,1.3022,141944000,{"time":1927,"open":1928,"high":1929,"low":1930,"close":1931,"volume":1932},"2012-03-05",1.2933,1.3097,1.1925,1.3024,131528000,{"time":1934,"open":1935,"high":1936,"low":1937,"close":1938,"volume":1939},"2012-03-12",1.302,1.4414,1.2888,1.4283,126196000,{"time":1941,"open":1942,"high":1943,"low":1944,"close":1945,"volume":1946},"2012-03-19",1.4383,1.4837,1.4185,1.4419,94008000,{"time":1948,"open":1949,"high":1950,"low":1951,"close":1952,"volume":1953},"2012-03-26",1.4719,1.543,1.4651,1.4878,83668000,{"time":1955,"open":1956,"high":1957,"low":1958,"close":1959,"volume":1960},"2012-04-02",1.4873,1.5559,1.4333,1.4757,65124000,{"time":1962,"open":1963,"high":1964,"low":1965,"close":1966,"volume":1967},"2012-04-09",1.4246,1.4696,1.3763,1.3862,92940000,{"time":1969,"open":1970,"high":1971,"low":1972,"close":1973,"volume":1974},"2012-04-16",1.4108,1.4399,1.3017,1.3067,124128000,{"time":1976,"open":1977,"high":1978,"low":1979,"close":1980,"volume":1981},"2012-04-23",1.2718,1.4128,1.2345,1.4003,179268000,{"time":1983,"open":1984,"high":1985,"low":1986,"close":1987,"volume":1988},"2012-04-30",1.3833,1.4158,1.2459,1.2475,143756000,{"time":1990,"open":1991,"high":1992,"low":1993,"close":1994,"volume":1995},"2012-05-07",1.2193,1.2536,1.1609,1.1793,201524000,{"time":1997,"open":1998,"high":1999,"low":2000,"close":2001,"volume":2002},"2012-05-14",1.1525,1.1841,1.0008,1.0035,159904000,{"time":2004,"open":2005,"high":2006,"low":1895,"close":2007,"volume":2008},"2012-05-21",1.011,1.1114,1.0478,117884000,{"time":2010,"open":2011,"high":2012,"low":2013,"close":2014,"volume":2015},"2012-05-28",1.0773,1.108,0.9654,0.966,95464000,{"time":2017,"open":2018,"high":2019,"low":2020,"close":2021,"volume":2022},"2012-06-04",0.9697,1.1028,0.9363,1.0857,101324000,{"time":2024,"open":2025,"high":2026,"low":2027,"close":2028,"volume":2029},"2012-06-11",1.113,1.1171,1.0149,1.0864,89052000,{"time":2031,"open":1600,"high":2032,"low":2033,"close":2034,"volume":2035},"2012-06-18",1.1596,1.0496,1.0887,118648000,{"time":2037,"open":2038,"high":2039,"low":2040,"close":2039,"volume":2041},"2012-06-25",1.0546,1.0985,0.9776,94988000,{"time":2043,"open":2044,"high":2045,"low":2046,"close":2034,"volume":2047},"2012-07-02",1.1053,1.1584,1.068,39428000,{"time":2049,"open":2050,"high":2012,"low":2051,"close":2052,"volume":2053},"2012-07-09",1.0848,0.9763,1.0444,48524000,{"time":2055,"open":2056,"high":2057,"low":2058,"close":1554,"volume":2059},"2012-07-16",1.0389,1.1439,1.0135,44952000,{"time":2061,"open":1613,"high":2062,"low":2063,"close":2064,"volume":2065},"2012-07-23",1.1382,1.0003,1.1348,55872000,{"time":2067,"open":2068,"high":2069,"low":2070,"close":2071,"volume":2072},"2012-07-30",1.1371,1.1891,1.0969,1.18,37412000,{"time":2074,"open":2075,"high":2076,"low":2077,"close":1564,"volume":2078},"2012-08-06",1.1911,1.2525,1.1909,27960000,{"time":2080,"open":2081,"high":2082,"low":2083,"close":2084,"volume":2085},"2012-08-13",1.2497,1.3301,1.237,1.3288,36460000,{"time":2087,"open":2088,"high":2089,"low":2090,"close":2091,"volume":2092},"2012-08-20",1.3258,1.3556,1.2606,1.3036,39568000,{"time":2094,"open":2095,"high":2096,"low":2097,"close":2098,"volume":2099},"2012-08-27",1.322,1.324,1.2534,1.2906,25088000,{"time":2101,"open":2102,"high":2103,"low":2104,"close":2105,"volume":2106},"2012-09-03",1.2911,1.3769,1.257,1.3692,38288000,{"time":2108,"open":2109,"high":2110,"low":2111,"close":2112,"volume":2113},"2012-09-10",1.3628,1.4517,1.3263,1.4324,43152000,{"time":2115,"open":2116,"high":2117,"low":2118,"close":2119,"volume":2120},"2012-09-17",1.4378,1.4678,1.4133,1.4396,24224000,{"time":2122,"open":2123,"high":2124,"low":2125,"close":2126,"volume":2127},"2012-09-24",1.4058,1.426,1.3029,1.3447,34080000,{"time":2129,"open":2130,"high":2131,"low":2132,"close":2133,"volume":2134},"2012-10-01",1.3597,1.3969,1.3131,1.3522,31572000,{"time":2136,"open":2137,"high":2138,"low":2139,"close":2140,"volume":2141},"2012-10-08",1.3242,1.3351,1.2209,1.2288,36004000,{"time":2143,"open":2083,"high":2144,"low":1712,"close":1712,"volume":2145},"2012-10-15",1.3004,48076000,{"time":2147,"open":2148,"high":1539,"low":2149,"close":2150,"volume":2151},"2012-10-22",1.1477,1.0826,1.1112,42044000,{"time":2153,"open":1626,"high":2154,"low":2155,"close":2156,"volume":2157},"2012-10-29",1.1675,1.0885,1.1087,21088000,{"time":2159,"open":2160,"high":2161,"low":2162,"close":2163,"volume":2164},"2012-11-05",1.1066,1.1636,1.0044,1.0233,49896000,{"time":324,"open":2166,"high":2167,"low":1458,"close":2168,"volume":2169},1.0335,1.0374,0.9608,48744000,{"time":2171,"open":2172,"high":2173,"low":2174,"close":2021,"volume":2175},"2012-11-19",0.9949,1.0862,0.9937,45720000,{"time":2177,"open":2178,"high":2179,"low":2180,"close":2181,"volume":2182},"2012-11-26",1.0812,1.1323,1.0451,1.1148,44216000,{"time":2184,"open":2185,"high":2186,"low":2187,"close":2188,"volume":2189},"2012-12-03",1.1387,1.1455,1.0537,1.0744,29488000,{"time":2191,"open":2192,"high":2193,"low":2194,"close":2195,"volume":2196},"2012-12-10",1.0655,1.1457,1.0562,1.0644,44172000,{"time":2198,"open":2199,"high":2200,"low":2201,"close":2202,"volume":2203},"2012-12-17",1.0692,1.1618,1.0648,1.1116,46892000,{"time":2205,"open":1548,"high":1548,"low":2206,"close":2207,"volume":2208},"2012-12-24",1.0376,1.043,22724000,{"time":2210,"open":2211,"high":2212,"low":2213,"close":2214,"volume":2215},"2012-12-31",1.0326,1.2134,1.0303,1.1689,58284000,{"time":2217,"open":2218,"high":2219,"low":2220,"close":2071,"volume":2221},"2013-01-07",1.1552,1.1836,1.1318,27252000,{"time":2223,"open":2224,"high":2225,"low":2226,"close":2227,"volume":2228},"2013-01-14",1.1564,1.1721,1.12,1.1541,42116000,{"time":2230,"open":2231,"high":2232,"low":2233,"close":2234,"volume":2235},"2013-01-21",1.1555,1.2125,1.1346,1.1441,45508000,{"time":2237,"open":2238,"high":2239,"low":2240,"close":1930,"volume":2241},"2013-01-28",1.1423,1.1982,1.1309,49816000,{"time":2243,"open":2244,"high":2245,"low":2238,"close":2246,"volume":2247},"2013-02-04",1.1755,1.2216,1.2127,41892000,{"time":2249,"open":2250,"high":2251,"low":2252,"close":2253,"volume":2254},"2013-02-11",1.2188,1.2238,1.1791,1.1941,23876000,{"time":2256,"open":2239,"high":2257,"low":2258,"close":2259,"volume":2260},"2013-02-18",1.2179,1.1278,1.1807,34612000,{"time":2262,"open":2263,"high":2232,"low":2264,"close":1645,"volume":2265},"2013-02-25",1.2029,1.1244,30212000,{"time":2267,"open":2268,"high":2269,"low":2270,"close":2271,"volume":2272},"2013-03-04",1.1696,1.262,1.1627,1.2504,28300000,{"time":2274,"open":1914,"high":2275,"low":2276,"close":2277,"volume":2278},"2013-03-11",1.2729,1.2293,1.2556,18840000,{"time":2280,"open":2281,"high":2282,"low":2283,"close":2284,"volume":2285},"2013-03-18",1.2218,1.2781,1.2184,1.2493,22184000,{"time":2287,"open":2090,"high":2288,"low":2289,"close":2269,"volume":2290},"2013-03-25",1.2704,1.2277,9052000,{"time":2292,"open":2293,"high":2294,"low":2295,"close":2296,"volume":2297},"2013-04-01",1.2581,1.2672,1.1621,1.1939,17520000,{"time":2299,"open":2296,"high":2300,"low":2301,"close":2302,"volume":2303},"2013-04-08",1.3027,1.1834,1.2699,16444000,{"time":2305,"open":2306,"high":2307,"low":2308,"close":2309,"volume":2310},"2013-04-15",1.2538,1.2647,1.1157,1.1425,21760000,{"time":2312,"open":2313,"high":2314,"low":2185,"close":2315,"volume":2316},"2013-04-22",1.1546,1.2447,1.2243,20228000,{"time":2318,"open":2319,"high":2320,"low":2321,"close":2322,"volume":2323},"2013-04-29",1.235,1.3797,1.2327,1.3685,29808000,{"time":2325,"open":2326,"high":2327,"low":2328,"close":2329,"volume":2330},"2013-05-06",1.3783,1.4335,1.3672,1.4215,26144000,{"time":2332,"open":2333,"high":2334,"low":2335,"close":2336,"volume":2337},"2013-05-13",1.416,1.5032,1.404,1.5014,17620000,{"time":2339,"open":2340,"high":2341,"low":2342,"close":2343,"volume":2344},"2013-05-20",1.486,1.5171,1.3942,1.4308,20892000,{"time":2346,"open":2347,"high":2348,"low":2349,"close":2350,"volume":2351},"2013-05-27",1.4766,1.49,1.4083,1.4237,12196000,{"time":2353,"open":2354,"high":2355,"low":2356,"close":2357,"volume":2358},"2013-06-03",1.4289,1.4739,1.3497,1.4346,16160000,{"time":2360,"open":2361,"high":2362,"low":2363,"close":2364,"volume":2365},"2013-06-10",1.4492,1.4601,1.356,1.3865,16104000,{"time":2367,"open":2368,"high":2369,"low":2370,"close":2371,"volume":2372},"2013-06-17",1.4174,1.4667,1.2609,1.2904,26216000,{"time":2374,"open":2097,"high":2375,"low":2376,"close":2377,"volume":2378},"2013-06-24",1.3329,1.2138,1.2931,32756000,{"time":2380,"open":2381,"high":2382,"low":2144,"close":2382,"volume":2383},"2013-07-01",1.3354,1.374,9908000,{"time":2385,"open":2386,"high":2387,"low":2388,"close":2389,"volume":2390},"2013-07-08",1.3908,1.4764,1.3576,1.4707,10292000,{"time":2392,"open":2393,"high":2394,"low":2395,"close":2396,"volume":2397},"2013-07-15",1.4748,1.5059,1.3944,1.4044,13180000,{"time":2399,"open":1985,"high":2400,"low":2401,"close":2402,"volume":2403},"2013-07-22",1.4471,1.3996,1.4344,12844000,{"time":2405,"open":2406,"high":2407,"low":2408,"close":2334,"volume":2409},"2013-07-29",1.428,1.5041,1.424,8680000,{"time":2411,"open":2412,"high":2413,"low":2414,"close":2415,"volume":2416},"2013-08-05",1.5012,1.5209,1.4585,1.4712,14344000,{"time":2418,"open":1951,"high":2419,"low":2420,"close":2421,"volume":2422},"2013-08-12",1.5416,1.4401,1.4485,15076000,{"time":2424,"open":2425,"high":2426,"low":2427,"close":2428,"volume":2429},"2013-08-19",1.451,1.4891,1.4212,1.4823,14180000,{"time":2431,"open":2432,"high":2433,"low":2434,"close":2435,"volume":2436},"2013-08-26",1.478,1.4978,1.3774,1.3897,12764000,{"time":2438,"open":2439,"high":2440,"low":2441,"close":2116,"volume":2442},"2013-09-02",1.4094,1.4539,1.3765,8620000,{"time":2444,"open":2445,"high":2446,"low":2445,"close":2447,"volume":2448},"2013-09-09",1.4598,1.5264,1.5035,13716000,{"time":2450,"open":2451,"high":2452,"low":2453,"close":2454,"volume":2455},"2013-09-16",1.5371,1.6023,1.4839,1.5468,17664000,{"time":2457,"open":2458,"high":2459,"low":2394,"close":2460,"volume":2461},"2013-09-23",1.5734,1.5868,1.5166,22792000,{"time":2463,"open":2464,"high":2465,"low":2466,"close":2467,"volume":2468},"2013-09-30",1.4682,1.5409,1.4594,1.5137,23096000,{"time":2470,"open":2471,"high":2472,"low":2473,"close":2474,"volume":2475},"2013-10-07",1.4794,1.5439,1.3983,1.5418,25284000,{"time":2477,"open":2478,"high":2479,"low":2480,"close":2481,"volume":2482},"2013-10-14",1.5107,1.6611,1.5089,1.6581,26416000,{"time":2484,"open":2485,"high":2486,"low":2487,"close":2488,"volume":2489},"2013-10-21",1.6822,1.7183,1.6375,1.6979,24328000,{"time":2491,"open":2492,"high":2493,"low":2494,"close":2495,"volume":2496},"2013-10-28",1.704,1.7585,1.6895,1.724,16480000,{"time":2498,"open":2499,"high":2500,"low":2501,"close":2502,"volume":2503},"2013-11-04",1.7401,1.7869,1.6963,1.7549,10608000,{"time":2505,"open":2506,"high":2507,"low":2508,"close":2507,"volume":2509},"2013-11-11",1.7444,1.8212,1.7392,10008000,{"time":2511,"open":2512,"high":2513,"low":2514,"close":2515,"volume":2516},"2013-11-18",1.8171,1.8269,1.7463,1.7933,12696000,{"time":2518,"open":2519,"high":2520,"low":2521,"close":2522,"volume":2523},"2013-11-25",1.8012,1.8903,1.7828,1.8796,6456000,{"time":2525,"open":2526,"high":2527,"low":2528,"close":2529,"volume":2530},"2013-12-02",1.8757,1.9084,1.8401,1.9003,9460000,{"time":2532,"open":2533,"high":2534,"low":2535,"close":2536,"volume":2537},"2013-12-09",1.9164,1.9273,1.7965,1.7996,9788000,{"time":2539,"open":2540,"high":2541,"low":2542,"close":2543,"volume":2544},"2013-12-16",1.8408,1.9566,1.7694,1.9405,17756000,{"time":2546,"open":2547,"high":2548,"low":2549,"close":2550,"volume":2551},"2013-12-23",1.9868,2.0688,1.9866,2.0465,9876000,{"time":2553,"open":2554,"high":2555,"low":2556,"close":2557,"volume":2558},"2013-12-30",2.0361,2.0777,1.9804,1.9854,10224000,{"time":2560,"open":2561,"high":2562,"low":2563,"close":2564,"volume":2565},"2014-01-06",1.9875,2.0527,1.9521,1.9988,14116000,{"time":2567,"open":2568,"high":2569,"low":2570,"close":2571,"volume":2572},"2014-01-13",1.9834,2.1186,1.9175,2.0713,22372000,{"time":2574,"open":2575,"high":2576,"low":2577,"close":2577,"volume":2578},"2014-01-20",2.1011,2.1086,1.9593,13504000,{"time":2580,"open":2581,"high":2582,"low":2583,"close":2584,"volume":2585},"2014-01-27",1.9609,1.967,1.8049,1.9062,22436000,{"time":2587,"open":2588,"high":2589,"low":2590,"close":2591,"volume":2592},"2014-02-03",1.8882,1.9457,1.7597,1.9432,20148000,{"time":2594,"open":2595,"high":2596,"low":2595,"close":2597,"volume":2598},"2014-02-10",1.9391,2.1204,2.1076,19600000,{"time":2600,"open":2601,"high":2602,"low":2603,"close":2604,"volume":2605},"2014-02-17",2.1099,2.1404,2.0629,2.0897,11360000,{"time":2607,"open":2608,"high":2609,"low":2610,"close":2611,"volume":2612},"2014-02-24",2.0949,2.1724,2.0745,2.134,12276000,{"time":2614,"open":2615,"high":2616,"low":2617,"close":2618,"volume":2619},"2014-03-03",2.0758,2.198,2.035,2.1676,15156000,{"time":2621,"open":2622,"high":2623,"low":2624,"close":2625,"volume":2626},"2014-03-10",2.1628,2.1881,2.0216,2.0268,12068000,{"time":2628,"open":2629,"high":2630,"low":2631,"close":2609,"volume":2632},"2014-03-17",2.0627,2.2598,2.0577,12324000,{"time":2634,"open":2635,"high":2636,"low":2637,"close":2638,"volume":2639},"2014-03-24",2.1974,2.2451,2.0663,2.1172,10728000,{"time":2641,"open":2642,"high":2643,"low":2644,"close":2645,"volume":2646},"2014-03-31",2.159,2.2737,2.0779,2.0913,14288000,{"time":2648,"open":2649,"high":2650,"low":2651,"close":2652,"volume":2653},"2014-04-07",2.0511,2.1865,1.9584,1.9686,19616000,{"time":2655,"open":2656,"high":2657,"low":2658,"close":2659,"volume":2660},"2014-04-14",2.0009,2.1258,1.9477,2.0958,15504000,{"time":2662,"open":2663,"high":2664,"low":2665,"close":2666,"volume":2667},"2014-04-21",2.1022,2.1792,2.0379,2.05,10092000,{"time":2669,"open":2670,"high":2671,"low":2672,"close":2673,"volume":2674},"2014-04-28",2.0849,2.2067,2.0304,2.1631,11984000,{"time":2676,"open":2677,"high":2678,"low":2679,"close":2680,"volume":2681},"2014-05-05",2.126,2.1971,2.0538,2.1469,8936000,{"time":2683,"open":2684,"high":2685,"low":2686,"close":2687,"volume":2688},"2014-05-12",2.1806,2.2514,2.1474,2.2092,7380000,{"time":2690,"open":2691,"high":2692,"low":2693,"close":2694,"volume":2695},"2014-05-19",2.1944,2.3271,2.1869,2.3264,6400000,{"time":2697,"open":2698,"high":2699,"low":2700,"close":2701,"volume":2702},"2014-05-26",2.3555,2.4256,2.3366,2.4132,5012000,{"time":2704,"open":2705,"high":2706,"low":2707,"close":2708,"volume":2709},"2014-06-02",2.4352,2.489,2.3641,2.4861,4436000,{"time":2711,"open":2712,"high":2713,"low":2714,"close":2715,"volume":2716},"2014-06-09",2.4863,2.5195,2.4072,2.4711,6464000,{"time":2718,"open":2719,"high":2720,"low":2721,"close":2722,"volume":2723},"2014-06-16",2.4681,2.5404,2.4477,2.5001,8424000,{"time":2725,"open":2726,"high":2727,"low":2728,"close":2720,"volume":2729},"2014-06-23",2.4936,2.5542,2.4565,8248000,{"time":2731,"open":2732,"high":2733,"low":2734,"close":2735,"volume":2736},"2014-06-30",2.544,2.6748,2.5292,2.6689,4764000,{"time":2738,"open":2739,"high":2740,"low":2741,"close":2742,"volume":2743},"2014-07-07",2.6721,2.6803,2.5306,2.6541,7708000,{"time":2745,"open":2746,"high":2747,"low":2748,"close":2749,"volume":2750},"2014-07-14",2.703,2.7988,2.6519,2.7718,9852000,{"time":2752,"open":2753,"high":2754,"low":2755,"close":2756,"volume":2757},"2014-07-21",2.7632,2.8649,2.7257,2.8166,7120000,{"time":2759,"open":2760,"high":2761,"low":2762,"close":2763,"volume":2764},"2014-07-28",2.8315,2.887,2.5869,2.6233,14672000,{"time":2766,"open":2767,"high":2768,"low":2769,"close":2770,"volume":2771},"2014-08-04",2.6467,2.6971,2.5179,2.5942,10052000,{"time":2773,"open":2774,"high":2775,"low":2776,"close":2777,"volume":2383},"2014-08-11",2.6271,2.7589,2.5999,2.7218,{"time":2779,"open":2780,"high":2781,"low":2782,"close":2783,"volume":2784},"2014-08-18",2.7691,2.9104,2.7593,2.8911,7892000,{"time":2786,"open":2787,"high":2787,"low":2788,"close":2789,"volume":2790},"2014-08-25",2.9453,2.8611,2.9272,5304000,{"time":2792,"open":2793,"high":2794,"low":2795,"close":2796,"volume":2797},"2014-09-01",2.9313,2.954,2.8565,2.9276,6700000,{"time":2799,"open":2796,"high":2800,"low":2801,"close":2802,"volume":2803},"2014-09-08",2.9817,2.8563,2.9033,8776000,{"time":2805,"open":2806,"high":2807,"low":2808,"close":2809,"volume":2810},"2014-09-15",2.9179,3.0235,2.8168,2.9767,10676000,{"time":2812,"open":2813,"high":2814,"low":2815,"close":2816,"volume":2817},"2014-09-22",2.9594,2.961,2.7607,2.8452,14028000,{"time":2819,"open":2820,"high":2821,"low":2822,"close":2823,"volume":2824},"2014-09-29",2.7693,2.9074,2.6464,2.795,15720000,{"time":2826,"open":2827,"high":2828,"low":2829,"close":2829,"volume":2830},"2014-10-06",2.8197,2.852,2.4738,21604000,{"time":2832,"open":2833,"high":2834,"low":2835,"close":2836,"volume":2837},"2014-10-13",2.4683,2.5301,2.1928,2.3936,34444000,{"time":2839,"open":2840,"high":2746,"low":2841,"close":2842,"volume":2653},"2014-10-20",2.3393,2.3205,2.7012,{"time":2844,"open":2845,"high":2846,"low":2847,"close":2848,"volume":2849},"2014-10-27",2.7091,2.9721,2.6671,2.9656,15384000,{"time":2851,"open":2852,"high":2853,"low":2794,"close":2854,"volume":2855},"2014-11-03",2.9756,3.0664,3.0319,7896000,{"time":2857,"open":2858,"high":2859,"low":2860,"close":2859,"volume":2861},"2014-11-10",3.0392,3.2104,3.0189,6756000,{"time":2863,"open":2864,"high":2865,"low":2866,"close":2867,"volume":2868},"2014-11-17",3.1916,3.3015,3.115,3.2209,8192000,{"time":2870,"open":2871,"high":2872,"low":2873,"close":2874,"volume":2875},"2014-11-24",3.2583,3.4353,3.2156,3.4114,5008000,{"time":2877,"open":2878,"high":2879,"low":2880,"close":2881,"volume":2882},"2014-12-01",3.376,3.3964,3.2527,3.3224,9900000,{"time":2884,"open":2885,"high":2886,"low":2887,"close":2888,"volume":2889},"2014-12-08",3.2936,3.3174,2.9697,2.9726,15080000,{"time":2891,"open":2892,"high":2893,"low":2894,"close":2895,"volume":2896},"2014-12-15",3.0158,3.272,2.7975,3.2309,21952000,{"time":2898,"open":2899,"high":2900,"low":2901,"close":2902,"volume":2903},"2014-12-22",3.2631,3.4139,3.2327,3.3953,10184000,{"time":2905,"open":2906,"high":2906,"low":2907,"close":2908,"volume":2909},"2014-12-29",3.3955,3.1016,3.153,12232000,{"time":2911,"open":2912,"high":2913,"low":2914,"close":2915,"volume":2916},"2015-01-05",3.0923,3.2118,2.8506,3.1239,21628000,{"time":2918,"open":2919,"high":2920,"low":2921,"close":2922,"volume":2923},"2015-01-12",3.138,3.2081,2.8145,2.9463,18028000,{"time":2925,"open":2926,"high":2927,"low":2928,"close":2929,"volume":2930},"2015-01-19",2.9746,3.2086,2.8949,3.1673,10320000,{"time":2932,"open":2933,"high":2933,"low":2934,"close":2935,"volume":2936},"2015-01-26",3.1816,2.765,2.8188,26576000,{"time":2938,"open":2939,"high":2940,"low":2941,"close":2942,"volume":2943},"2015-02-02",2.8097,3.152,2.7023,3.068,18860000,{"time":2945,"open":2946,"high":2947,"low":2946,"close":2948,"volume":2949},"2015-02-09",3.0094,3.4273,3.4242,14508000,{"time":2951,"open":2952,"high":2953,"low":2954,"close":2955,"volume":2956},"2015-02-16",3.4267,3.5336,3.3989,3.5255,7912000,{"time":2958,"open":2959,"high":2960,"low":2961,"close":2962,"volume":2963},"2015-02-23",3.5486,3.5829,3.471,3.5271,11464000,{"time":2965,"open":2962,"high":2966,"low":2967,"close":2968,"volume":2969},"2015-03-02",3.6184,3.344,3.3553,13856000,{"time":2971,"open":2972,"high":2973,"low":2974,"close":2975,"volume":2976},"2015-03-09",3.3635,3.4412,3.0882,3.1377,19456000,{"time":2978,"open":2979,"high":2980,"low":2979,"close":2981,"volume":2982},"2015-03-16",3.15,3.4639,3.4146,15060000,{"time":2984,"open":2981,"high":2985,"low":2986,"close":2987,"volume":2988},"2015-03-23",3.4596,3.0369,3.1386,13676000,{"time":2990,"open":2991,"high":2992,"low":2993,"close":2994,"volume":2995},"2015-03-30",3.1993,3.2522,3.0739,3.147,7508000,{"time":2997,"open":2998,"high":2999,"low":3000,"close":2999,"volume":3001},"2015-04-06",3.0725,3.2945,3.0573,8696000,{"time":3003,"open":3004,"high":3005,"low":3006,"close":3007,"volume":3008},"2015-04-13",3.3033,3.3522,3.1205,3.143,10408000,{"time":3010,"open":3011,"high":3012,"low":3011,"close":3013,"volume":3014},"2015-04-20",3.1877,3.5457,3.5248,16060000,{"time":3016,"open":3017,"high":3018,"low":3019,"close":3020,"volume":3021},"2015-04-27",3.5661,3.6386,3.3608,3.5182,17956000,{"time":3023,"open":3024,"high":3025,"low":3026,"close":3027,"volume":3028},"2015-05-04",3.5364,3.5816,3.2218,3.4873,12084000,{"time":3030,"open":3031,"high":3032,"low":3033,"close":3034,"volume":3035},"2015-05-11",3.4762,3.624,3.2958,3.5591,11500000,{"time":3037,"open":3038,"high":3039,"low":3040,"close":3041,"volume":3042},"2015-05-18",3.5407,3.6543,3.5375,3.6279,9822000,{"time":3044,"open":3045,"high":3046,"low":3047,"close":3048,"volume":3049},"2015-05-25",3.587,3.6761,3.4407,3.5707,8589000,{"time":3051,"open":3052,"high":3039,"low":3053,"close":3054,"volume":3055},"2015-06-01",3.6234,3.4162,3.4625,13912000,{"time":3057,"open":3058,"high":3059,"low":3060,"close":3061,"volume":3062},"2015-06-08",3.4725,3.5361,3.2545,3.3908,12272000,{"time":3064,"open":3065,"high":3066,"low":3067,"close":3068,"volume":3069},"2015-06-15",3.3381,3.5007,3.2518,3.4108,10773000,{"time":3071,"open":3072,"high":3073,"low":3074,"close":3075,"volume":3076},"2015-06-22",3.4789,3.5243,3.3008,3.3372,7394000,{"time":3078,"open":2895,"high":3079,"low":3080,"close":3081,"volume":3082},"2015-06-29",3.2808,3.1018,3.1982,10227000,{"time":3084,"open":3085,"high":3086,"low":3087,"close":3088,"volume":2803},"2015-07-06",3.1346,3.2036,2.9846,3.1282,{"time":3090,"open":3091,"high":3092,"low":3091,"close":3093,"volume":3094},"2015-07-13",3.19,3.5897,3.5879,9179000,{"time":3096,"open":3097,"high":3098,"low":3099,"close":3100,"volume":3101},"2015-07-20",3.6324,3.6788,3.3181,3.3263,10043000,{"time":3103,"open":3104,"high":3105,"low":3106,"close":3107,"volume":3108},"2015-07-27",3.2708,3.4398,3.2127,3.3753,7130000,{"time":3110,"open":3019,"high":3111,"low":3081,"close":3112,"volume":3113},"2015-08-03",3.4244,3.2581,7143000,{"time":3115,"open":3116,"high":3111,"low":3117,"close":3118,"volume":3119},"2015-08-10",3.3081,3.0973,3.3226,8396000,{"time":3121,"open":3122,"high":3123,"low":3124,"close":3125,"volume":3126},"2015-08-17",3.2754,3.3817,2.6848,2.6903,15006000,{"time":55,"open":3128,"high":3129,"low":2564,"close":3130,"volume":3131},2.1633,2.8629,2.8511,24198000,{"time":3133,"open":3134,"high":3135,"low":3136,"close":3137,"volume":3138},"2015-08-31",2.822,2.8693,2.4777,2.5767,12432000,{"time":3140,"open":2755,"high":3141,"low":3142,"close":3143,"volume":3144},"2015-09-07",2.8802,2.6594,2.7938,7454000,{"time":3146,"open":3147,"high":3148,"low":3149,"close":3150,"volume":3151},"2015-09-14",2.8284,2.9901,2.7266,2.7439,7835000,{"time":3153,"open":3154,"high":3155,"low":3156,"close":3157,"volume":3158},"2015-09-21",2.7993,2.8529,2.5749,2.6957,8061000,{"time":3160,"open":3161,"high":3162,"low":3163,"close":3162,"volume":3164},"2015-09-28",2.643,2.7275,2.4222,9078000,{"time":3166,"open":3167,"high":3168,"low":3167,"close":3169,"volume":3170},"2015-10-05",2.7684,3.0337,3.0246,5386000,{"time":3172,"open":3173,"high":3174,"low":2852,"close":3175,"volume":3176},"2015-10-12",3.0346,3.1355,3.1336,4992000,{"time":3178,"open":3179,"high":3180,"low":3181,"close":3182,"volume":3183},"2015-10-19",3.0982,3.5888,3.0582,3.5389,9861000,{"time":3185,"open":3186,"high":3187,"low":3188,"close":3189,"volume":3190},"2015-10-26",3.5589,3.6006,3.438,3.5071,6167000,{"time":3192,"open":3193,"high":3194,"low":3195,"close":3196,"volume":3197},"2015-11-02",3.5198,3.7278,3.4989,3.6652,7332000,{"time":3199,"open":3200,"high":3200,"low":3201,"close":3202,"volume":3203},"2015-11-09",3.6443,3.1936,3.1972,6588000,{"time":3205,"open":3206,"high":3207,"low":3206,"close":3208,"volume":3209},"2015-11-16",3.18,3.6215,3.6106,8170000,{"time":3211,"open":3212,"high":3213,"low":3214,"close":3215,"volume":3216},"2015-11-23",3.6143,3.6206,3.4507,3.5425,2818000,{"time":3218,"open":3219,"high":3220,"low":3221,"close":3222,"volume":3223},"2015-11-30",3.5907,3.7142,3.398,3.696,7482000,{"time":3225,"open":3222,"high":3222,"low":3226,"close":3227,"volume":3228},"2015-12-07",3.2599,3.2699,8036000,{"time":3230,"open":3231,"high":3017,"low":3232,"close":3232,"volume":3233},"2015-12-14",3.2636,3.1627,9943000,{"time":3235,"open":3236,"high":3237,"low":3206,"close":3238,"volume":3239},"2015-12-21",3.2427,3.4307,3.4053,3321000,{"time":3241,"open":3242,"high":3243,"low":3244,"close":3244,"volume":3223},"2015-12-28",3.3744,3.5625,3.3099,{"time":3246,"open":3247,"high":3248,"low":3249,"close":3250,"volume":3251},"2016-01-04",3.1264,3.2136,2.6875,2.6994,17900000,{"time":3253,"open":3254,"high":2821,"low":3255,"close":3256,"volume":3257},"2016-01-11",2.752,2.4322,2.5276,16693000,{"time":3259,"open":3260,"high":3162,"low":3261,"close":3262,"volume":3263},"2016-01-18",2.613,2.2732,2.7248,18677000,{"time":3265,"open":3266,"high":2783,"low":3267,"close":3268,"volume":3269},"2016-01-25",2.7121,2.5058,2.8856,14512000,{"time":3271,"open":3272,"high":3273,"low":3274,"close":3275,"volume":3276},"2016-02-01",2.8584,2.9556,2.494,2.5267,12915000,{"time":3278,"open":3279,"high":3280,"low":3281,"close":3282,"volume":3283},"2016-02-08",2.3904,2.5258,2.286,2.4713,14585000,{"time":3285,"open":3286,"high":3287,"low":3288,"close":3289,"volume":3290},"2016-02-15",2.564,2.8229,2.5204,2.7393,8669000,{"time":3292,"open":3293,"high":3294,"low":3295,"close":3296,"volume":3297},"2016-02-22",2.8156,2.931,2.5831,2.8547,8810000,{"time":3299,"open":3155,"high":3085,"low":3300,"close":3301,"volume":3302},"2016-02-29",2.8029,3.0864,8334000,{"time":3304,"open":3305,"high":3306,"low":3307,"close":3308,"volume":3309},"2016-03-07",3.0428,3.1882,2.9347,3.1863,6441000,{"time":3311,"open":3312,"high":3313,"low":3314,"close":3315,"volume":3316},"2016-03-14",3.1636,3.4262,3.1564,3.3971,6819000,{"time":3318,"open":3319,"high":3320,"low":3118,"close":3315,"volume":3321},"2016-03-21",3.3926,3.4753,6912000,{"time":3323,"open":3324,"high":3325,"low":2968,"close":3326,"volume":3327},"2016-03-28",3.4217,3.6597,3.6588,7987000,{"time":3329,"open":3330,"high":3331,"low":3332,"close":3333,"volume":3334},"2016-04-04",3.6606,3.6642,3.418,3.4544,7490000,{"time":3336,"open":3337,"high":3338,"low":3339,"close":3340,"volume":3341},"2016-04-11",3.5134,3.6343,3.3799,3.5598,5776000,{"time":3343,"open":3344,"high":3345,"low":3346,"close":2968,"volume":3347},"2016-04-18",3.528,3.6125,3.289,7217000,{"time":3349,"open":3350,"high":3107,"low":3351,"close":3352,"volume":3353},"2016-04-25",3.3272,2.9792,3.0482,9932000,{"time":3355,"open":3356,"high":3357,"low":3358,"close":3359,"volume":3360},"2016-05-02",3.0682,3.1218,2.9456,3.0637,5160000,{"time":3362,"open":3363,"high":3364,"low":3365,"close":3366,"volume":3367},"2016-05-09",3.0791,3.2154,3.0355,3.0619,5237000,{"time":3369,"open":3370,"high":3371,"low":3372,"close":3373,"volume":3374},"2016-05-16",3.08,3.2045,2.9974,3.1545,5549000,{"time":3376,"open":3377,"high":3378,"low":3379,"close":3378,"volume":2688},"2016-05-23",3.17,3.4807,3.1391,{"time":3381,"open":3195,"high":3382,"low":3383,"close":3384,"volume":3385},"2016-05-30",3.5043,3.3735,3.4208,3523000,{"time":3387,"open":3388,"high":3389,"low":3390,"close":3391,"volume":3392},"2016-06-06",3.4444,3.5298,3.3999,3.428,4151000,{"time":3394,"open":3395,"high":2954,"low":2913,"close":3231,"volume":3396},"2016-06-13",3.3653,6411000,{"time":3398,"open":3399,"high":3400,"low":3181,"close":3401,"volume":3402},"2016-06-20",3.3699,3.4862,3.0828,11216000,{"time":3404,"open":3405,"high":3406,"low":3407,"close":3408,"volume":3409},"2016-06-27",3.0237,3.3599,2.8602,3.3353,9391000,{"time":3411,"open":3412,"high":3413,"low":3414,"close":3415,"volume":3416},"2016-07-04",3.2926,3.4853,3.1918,3.4816,8586000,{"time":3418,"open":3419,"high":3420,"low":3419,"close":3421,"volume":3422},"2016-07-11",3.508,3.736,3.6924,6712000,{"time":3424,"open":3222,"high":3425,"low":3222,"close":3426,"volume":3427},"2016-07-18",3.905,3.8896,5733000,{"time":3429,"open":3430,"high":3431,"low":3432,"close":3433,"volume":3434},"2016-07-25",3.8705,4.0758,3.8405,4.0431,6176000,{"time":3436,"open":3437,"high":3438,"low":3439,"close":3440,"volume":3441},"2016-08-01",4.0504,4.2076,3.9205,4.1976,5359000,{"time":3443,"open":3444,"high":3445,"low":3446,"close":3447,"volume":3448},"2016-08-08",4.2194,4.2621,4.1712,4.2167,3492000,{"time":3450,"open":3451,"high":3452,"low":3453,"close":3454,"volume":3455},"2016-08-15",4.2248,4.3002,4.1094,4.1885,2795000,{"time":3457,"open":3458,"high":3459,"low":3460,"close":3461,"volume":3216},"2016-08-22",4.1721,4.2866,4.1222,4.1921,{"time":3463,"open":3464,"high":3465,"low":3466,"close":3467,"volume":3468},"2016-08-29",4.2385,4.3066,4.1285,4.2694,2396000,{"time":3470,"open":3471,"high":3472,"low":3473,"close":3474,"volume":3475},"2016-09-05",4.2857,4.3638,3.9495,3.9504,4058000,{"time":3477,"open":3478,"high":3479,"low":3480,"close":3481,"volume":3482},"2016-09-12",3.8732,4.3393,3.8714,4.2684,6362000,{"time":3484,"open":3485,"high":3486,"low":3487,"close":3488,"volume":3489},"2016-09-19",4.2984,4.4711,4.2157,4.3457,3541000,{"time":3491,"open":3492,"high":3493,"low":3494,"close":3495,"volume":3496},"2016-09-26",4.2757,4.4483,4.243,4.4084,2657000,{"time":3498,"open":3499,"high":3500,"low":3501,"close":3502,"volume":3503},"2016-10-03",4.3766,4.4347,4.283,4.3657,2248000,{"time":3505,"open":3506,"high":3507,"low":3508,"close":3509,"volume":3510},"2016-10-10",4.4338,4.4838,4.1358,4.2966,3203000,{"time":3512,"open":3513,"high":3514,"low":3515,"close":3516,"volume":3517},"2016-10-17",4.2839,4.3884,4.2366,4.3248,2757000,{"time":3519,"open":3520,"high":3521,"low":3522,"close":3509,"volume":3523},"2016-10-24",4.3893,4.4747,4.2848,3516000,{"time":3525,"open":3526,"high":3527,"low":3528,"close":3529,"volume":3530},"2016-10-31",4.3302,4.3493,3.9386,3.9604,4168000,{"time":3532,"open":3533,"high":3534,"low":3535,"close":3536,"volume":3537},"2016-11-07",4.1013,4.3366,3.8814,4.1049,11742000,{"time":3539,"open":3540,"high":3541,"low":3542,"close":3543,"volume":3544},"2016-11-14",4.1085,4.3193,3.8523,4.2521,8136000,{"time":3546,"open":3547,"high":3548,"low":3547,"close":3549,"volume":3550},"2016-11-21",4.2766,4.4393,4.4156,4592000,{"time":3552,"open":3553,"high":3554,"low":3555,"close":3556,"volume":3557},"2016-11-28",4.4038,4.5047,3.9723,4.0558,8462000,{"time":3559,"open":3560,"high":3561,"low":3562,"close":3563,"volume":3564},"2016-12-05",4.1667,4.5801,4.0831,4.5792,9193000,{"time":3566,"open":3567,"high":3568,"low":3569,"close":3570,"volume":3571},"2016-12-12",4.5247,4.799,4.501,4.6301,9151000,{"time":3573,"open":3574,"high":3575,"low":3576,"close":3577,"volume":3578},"2016-12-19",4.6828,4.7972,4.6246,4.7191,4661000,{"time":3580,"open":3581,"high":3582,"low":3583,"close":3584,"volume":3585},"2016-12-26",4.7427,4.8481,4.5038,4.5374,4846000,{"time":3587,"open":3588,"high":3589,"low":3590,"close":3591,"volume":3592},"2017-01-02",4.611,4.8581,4.5892,4.8299,5546000,{"time":3594,"open":3595,"high":3596,"low":3597,"close":3598,"volume":3599},"2017-01-09",4.8408,4.9381,4.7336,4.9081,6289000,{"time":3601,"open":3602,"high":3603,"low":3604,"close":3605,"volume":3606},"2017-01-16",4.8563,4.9835,4.8254,4.9535,3719000,{"time":3608,"open":3609,"high":3610,"low":3611,"close":3612,"volume":3613},"2017-01-23",4.9608,5.2606,4.8763,5.2352,7672000,{"time":3615,"open":3616,"high":3617,"low":3618,"close":3619,"volume":3620},"2017-01-30",5.1588,5.2243,4.9644,5.2015,8320000,{"time":3622,"open":3623,"high":3624,"low":3616,"close":3625,"volume":3626},"2017-02-06",5.1879,5.4223,5.3942,5997000,{"time":3628,"open":3629,"high":3630,"low":3631,"close":3632,"volume":3633},"2017-02-13",5.4305,5.6713,5.4132,5.6685,9070000,{"time":3635,"open":3636,"high":3637,"low":3638,"close":3639,"volume":3640},"2017-02-20",5.7449,5.8248,5.6613,5.823,6026000,{"time":3642,"open":3643,"high":3644,"low":3645,"close":3646,"volume":3647},"2017-02-27",5.8157,5.9911,5.7031,5.8757,7542000,{"time":3649,"open":3643,"high":3650,"low":3651,"close":3652,"volume":3653},"2017-03-06",6.0029,5.7885,5.9647,5993000,{"time":3655,"open":3656,"high":3657,"low":3658,"close":3659,"volume":3660},"2017-03-13",5.9666,6.1655,5.8812,6.1056,4400000,{"time":3662,"open":3663,"high":3664,"low":3665,"close":3666,"volume":3667},"2017-03-20",6.1183,6.2155,5.8339,5.9302,8107000,{"time":3669,"open":3651,"high":3670,"low":3671,"close":3672,"volume":3673},"2017-03-27",6.1419,5.7594,6.0829,5335000,{"time":3675,"open":3676,"high":3677,"low":3678,"close":3679,"volume":3680},"2017-04-03",6.1074,6.2137,5.9357,5.9965,5262000,{"time":3682,"open":3650,"high":3683,"low":3636,"close":3684,"volume":3685},"2017-04-10",6.042,5.7658,4506000,{"time":3687,"open":3688,"high":3689,"low":3688,"close":3690,"volume":3691},"2017-04-17",5.8003,6.0819,6.0193,6333000,{"time":3693,"open":3694,"high":3695,"low":3696,"close":3697,"volume":3698},"2017-04-24",6.211,6.4808,6.1746,6.429,9235000,{"time":3700,"open":3701,"high":3702,"low":3701,"close":3703,"volume":3704},"2017-05-01",6.4699,6.6471,6.6398,5887000,{"time":3706,"open":3707,"high":3708,"low":3709,"close":3708,"volume":3710},"2017-05-08",6.6598,6.856,6.6189,5357000,{"time":3712,"open":3713,"high":3714,"low":3715,"close":3716,"volume":3717},"2017-05-15",6.8869,7.055,6.3881,6.7079,9720000,{"time":3719,"open":3720,"high":3721,"low":3720,"close":3722,"volume":3723},"2017-05-22",6.7379,7.1777,7.1368,4879000,{"time":3725,"open":3726,"high":3727,"low":3726,"close":3728,"volume":3729},"2017-05-29",7.0959,7.4257,7.4203,4127000,{"time":3731,"open":3732,"high":3733,"low":3734,"close":3735,"volume":3736},"2017-06-05",7.4194,7.5893,6.5853,6.9551,9191000,{"time":3738,"open":3739,"high":3714,"low":3740,"close":3741,"volume":3742},"2017-06-12",6.737,6.4899,6.7361,11650000,{"time":3744,"open":3745,"high":3746,"low":3747,"close":3748,"volume":3749},"2017-06-19",6.966,7.175,6.8806,7.1177,6305000,{"time":3751,"open":3752,"high":3753,"low":3754,"close":3755,"volume":3756},"2017-06-26",7.194,7.2803,6.3909,6.5317,10531000,{"time":3758,"open":3702,"high":3759,"low":3760,"close":3761,"volume":3762},"2017-07-03",6.6725,6.3554,6.608,5810000,{"time":3764,"open":3709,"high":3765,"low":3766,"close":3767,"volume":3768},"2017-07-10",7.3103,6.5871,7.2831,7617000,{"time":3770,"open":3771,"high":3772,"low":3773,"close":3774,"volume":3775},"2017-07-17",7.3258,7.5784,7.1922,7.5157,6380000,{"time":3777,"open":3778,"high":3779,"low":3780,"close":3781,"volume":3782},"2017-07-24",7.5111,7.801,7.2322,7.4975,7452000,{"time":3784,"open":3785,"high":3786,"low":3787,"close":3788,"volume":3789},"2017-07-31",7.5511,7.7228,7.3648,7.5656,4349000,{"time":3791,"open":3792,"high":3793,"low":3794,"close":3795,"volume":3796},"2017-08-07",7.5974,7.84,7.1877,7.3503,6544000,{"time":3798,"open":3799,"high":3800,"low":3801,"close":3802,"volume":3803},"2017-08-14",7.5693,7.88,7.2413,7.314,7876000,{"time":3805,"open":3806,"high":3807,"low":3808,"close":3809,"volume":3810},"2017-08-21",7.324,7.6901,7.165,7.5375,9163000,{"time":3812,"open":3813,"high":3814,"low":3815,"close":3816,"volume":3817},"2017-08-28",7.6056,8.0681,7.3812,7.9772,8346000,{"time":3819,"open":3820,"high":3821,"low":3822,"close":3823,"volume":3824},"2017-09-04",7.9063,7.94,7.5956,7.6547,5768000,{"time":3826,"open":3827,"high":3828,"low":3829,"close":3830,"volume":3831},"2017-09-11",7.8355,8.079,7.8346,8.009,7389000,{"time":3833,"open":3834,"high":3835,"low":3836,"close":3837,"volume":3838},"2017-09-18",8.0435,8.1862,7.8155,7.9282,5789000,{"time":3840,"open":3841,"high":3842,"low":3843,"close":3844,"volume":3845},"2017-09-25",7.8328,8.1526,7.5357,8.1389,7566000,{"time":3847,"open":3848,"high":3849,"low":3850,"close":3851,"volume":3852},"2017-10-02",8.198,8.4906,8.0663,8.4851,4642000,{"time":3854,"open":3855,"high":3856,"low":3857,"close":3858,"volume":3859},"2017-10-09",8.5378,8.7568,8.4424,8.715,5042000,{"time":3861,"open":3862,"high":3863,"low":3864,"close":3865,"volume":3866},"2017-10-16",8.7831,8.9994,8.6132,8.9485,5229000,{"time":3868,"open":3869,"high":3870,"low":3871,"close":3872,"volume":3873},"2017-10-23",9.0302,9.659,8.5878,9.5727,7736000,{"time":3875,"open":3876,"high":3877,"low":3876,"close":3878,"volume":3879},"2017-10-30",9.2974,10.0433,10.0233,8863000,{"time":3881,"open":3882,"high":3883,"low":3884,"close":3885,"volume":3886},"2017-11-06",10.0224,10.2704,9.7217,10.016,7596000,{"time":3888,"open":3889,"high":3890,"low":3891,"close":3892,"volume":3893},"2017-11-13",9.8997,10.1832,9.6308,9.9388,5732000,{"time":3895,"open":3896,"high":3897,"low":3896,"close":3898,"volume":3899},"2017-11-20",9.9733,10.4776,10.4621,3716000,{"time":3901,"open":3902,"high":3903,"low":3904,"close":3905,"volume":3906},"2017-11-27",10.4422,10.5893,9.5163,9.9679,12541000,{"time":3908,"open":3909,"high":3909,"low":3910,"close":3911,"volume":3912},"2017-12-04",10.1441,9.2683,9.9888,9410000,{"time":3914,"open":3915,"high":3916,"low":3915,"close":3917,"volume":3918},"2017-12-11",9.9833,10.5766,10.5494,6979000,{"time":3920,"open":3921,"high":3922,"low":3923,"close":3924,"volume":3925},"2017-12-18",10.7674,10.8528,10.4329,10.5202,6925000,{"time":3927,"open":3928,"high":3929,"low":3930,"close":3931,"volume":3932},"2017-12-25",10.2947,10.482,10.1864,10.201,4087000,{"time":3934,"open":3935,"high":3936,"low":3937,"close":3938,"volume":3939},"2018-01-01",10.3401,11.3978,10.2765,11.3796,6512000,{"time":3941,"open":3942,"high":3943,"low":3944,"close":3945,"volume":3946},"2018-01-08",11.3896,11.6597,11.1313,11.617,7799000,{"time":3948,"open":3949,"high":3950,"low":3951,"close":3952,"volume":3953},"2018-01-15",11.8316,12.1817,11.3878,12.108,7599000,{"time":3955,"open":3956,"high":3957,"low":3958,"close":3957,"volume":3959},"2018-01-22",12.0944,12.8365,12.0198,12187000,{"time":3961,"open":3962,"high":3962,"low":3963,"close":3963,"volume":3964},"2018-01-29",12.7546,11.3459,14975000,{"time":3966,"open":3967,"high":3968,"low":3969,"close":3970,"volume":3971},"2018-02-05",10.9949,11.6233,8.6277,9.7335,30003000,{"time":3973,"open":3974,"high":3975,"low":3976,"close":3977,"volume":3978},"2018-02-12",10.0537,11.8407,9.8399,11.4487,17984000,{"time":3980,"open":3981,"high":3982,"low":3983,"close":3984,"volume":3985},"2018-02-19",11.2868,12.0016,11.2177,11.9998,12372000,{"time":3987,"open":3988,"high":3989,"low":3990,"close":3991,"volume":2544},"2018-02-26",12.1781,12.7665,10.853,11.667,{"time":3993,"open":3994,"high":3995,"low":3996,"close":3995,"volume":3997},"2018-03-05",11.4824,13.1484,11.4314,15251000,{"time":3999,"open":4000,"high":4001,"low":4002,"close":3962,"volume":4003},"2018-03-12",13.2685,13.6095,12.5964,11548000,{"time":4005,"open":4006,"high":4006,"low":4007,"close":4008,"volume":4009},"2018-03-19",12.4182,9.9727,9.98,18459000,{"time":4011,"open":3916,"high":4012,"low":4013,"close":4014,"volume":4015},"2018-03-26",11.3323,9.6708,10.4038,18558000,{"time":4017,"open":4018,"high":4019,"low":4020,"close":4021,"volume":4022},"2018-04-02",10.2355,10.6939,9.3389,9.7326,16598000,{"time":4024,"open":4025,"high":4026,"low":4027,"close":4028,"volume":4029},"2018-04-09",9.9718,11.094,9.8981,10.7412,13346000,{"time":4031,"open":4032,"high":4033,"low":4034,"close":4035,"volume":4036},"2018-04-16",10.9585,11.7106,10.5029,10.633,11993000,{"time":4038,"open":4039,"high":4040,"low":4041,"close":4042,"volume":4043},"2018-04-23",10.7766,10.8612,9.6108,10.4611,12150000,{"time":4045,"open":4046,"high":4012,"low":4047,"close":4048,"volume":4049},"2018-04-30",10.5457,10.161,11.3014,10875000,{"time":4051,"open":4052,"high":4053,"low":4054,"close":4055,"volume":4056},"2018-05-07",11.4387,12.5628,11.3032,12.4327,11876000,{"time":4058,"open":4059,"high":4060,"low":4061,"close":4062,"volume":4063},"2018-05-14",12.5646,12.7055,11.8616,11.8898,8318000,{"time":4065,"open":4066,"high":4067,"low":4068,"close":4069,"volume":4070},"2018-05-21",12.2044,12.4418,11.8216,12.3281,7811000,{"time":4072,"open":4073,"high":4074,"low":4075,"close":4074,"volume":4076},"2018-05-28",12.1353,13.0138,11.868,8108000,{"time":4078,"open":4079,"high":4080,"low":4081,"close":4082,"volume":4083},"2018-06-04",13.1211,13.7123,12.9975,13.3221,9666000,{"time":4085,"open":4086,"high":4087,"low":4088,"close":4089,"volume":4090},"2018-06-11",13.3394,13.7286,13.2184,13.4849,7216000,{"time":4092,"open":4093,"high":4094,"low":4095,"close":4096,"volume":4097},"2018-06-18",13.1893,13.5606,12.7797,12.9355,7724000,{"time":4099,"open":4100,"high":4101,"low":4102,"close":4103,"volume":4104},"2018-06-25",12.6148,12.6166,11.7538,12.1447,10570000,{"time":4106,"open":4107,"high":4108,"low":4109,"close":4081,"volume":4110},"2018-07-02",11.833,13.044,11.7911,5577000,{"time":4112,"open":4113,"high":4114,"low":4115,"close":4116,"volume":4117},"2018-07-09",13.2098,13.8859,12.9984,13.7956,7863000,{"time":4119,"open":4120,"high":4121,"low":4122,"close":4123,"volume":4124},"2018-07-16",13.8458,14.0581,13.3547,13.7647,5110000,{"time":4126,"open":4127,"high":4128,"low":4129,"close":4130,"volume":4131},"2018-07-23",13.7829,14.7332,13.0686,13.3109,9054000,{"time":4133,"open":4134,"high":4135,"low":4136,"close":4135,"volume":4137},"2018-07-30",13.3364,13.7947,12.4827,8712000,{"time":4139,"open":4140,"high":4141,"low":4142,"close":4143,"volume":4144},"2018-08-06",13.7483,14.4499,13.6717,13.9551,5745000,{"time":4146,"open":4147,"high":4148,"low":4149,"close":4150,"volume":4151},"2018-08-13",13.9979,14.3205,13.4239,14.0025,7659000,{"time":4153,"open":4154,"high":4155,"low":4140,"close":4156,"volume":4157},"2018-08-20",14.0854,14.6284,14.6175,6623000,{"time":4159,"open":4160,"high":4161,"low":4162,"close":4163,"volume":4164},"2018-08-27",14.8517,15.6334,14.7423,15.3974,8664000,{"time":4166,"open":4167,"high":4168,"low":4169,"close":4170,"volume":4171},"2018-09-03",15.2243,15.2699,13.9861,14.1647,7418000,{"time":4173,"open":4174,"high":4175,"low":4176,"close":4177,"volume":4178},"2018-09-10",14.3505,15.125,14.0726,14.9364,7083000,{"time":4180,"open":4181,"high":4182,"low":4183,"close":4184,"volume":4185},"2018-09-17",14.8553,15.2717,14.2813,14.8799,7105000,{"time":4187,"open":4188,"high":4189,"low":4190,"close":4191,"volume":4192},"2018-09-24",14.6403,15.3034,14.4699,15.246,6592000,{"time":4194,"open":4195,"high":4196,"low":4197,"close":4198,"volume":4199},"2018-10-01",15.4821,15.8195,13.7953,14.2074,11599000,{"time":4201,"open":4202,"high":4203,"low":4204,"close":4205,"volume":4206},"2018-10-08",14.0415,14.1372,11.1238,12.4924,21269000,{"time":4208,"open":4209,"high":4210,"low":4211,"close":4212,"volume":4213},"2018-10-15",12.3483,13.0413,11.7867,11.9964,14727000,{"time":4215,"open":4216,"high":4217,"low":4218,"close":4219,"volume":4220},"2018-10-22",12.186,12.5079,10.408,10.8749,21518000,{"time":4222,"open":4223,"high":4224,"low":4225,"close":4226,"volume":4227},"2018-10-29",11.3563,11.8578,9.6895,11.153,20593000,{"time":4229,"open":4230,"high":4231,"low":4232,"close":4233,"volume":4234},"2018-11-05",11.1229,12.31,10.6287,11.6462,11121000,{"time":4236,"open":4237,"high":4238,"low":4239,"close":4240,"volume":4241},"2018-11-12",11.2861,11.3536,9.8983,10.7536,16469000,{"time":78,"open":4243,"high":4244,"low":4245,"close":4246,"volume":4247},10.5767,10.6196,8.5434,8.8288,15617000,{"time":348,"open":4249,"high":4250,"low":4251,"close":4252,"volume":4253},9.209,10.4855,9.0431,10.4782,17856000,{"time":4255,"open":4256,"high":4256,"low":4257,"close":4258,"volume":4259},"2018-12-03",11.3052,8.7659,8.8708,22336000,{"time":4261,"open":4262,"high":4263,"low":4264,"close":4265,"volume":4266},"2018-12-10",8.7714,9.9385,8.5845,8.8379,19755000,{"time":100,"open":4268,"high":4269,"low":4270,"close":4271,"volume":4272},8.7413,8.9182,6.7408,6.822,37213000,{"time":122,"open":4274,"high":4275,"low":4276,"close":4277,"volume":4278},6.6351,7.9125,6.2877,7.5396,29984000,{"time":379,"open":4280,"high":4281,"low":4282,"close":4283,"volume":4284},7.7329,7.8888,6.6013,7.4502,26902000,{"time":400,"open":4286,"high":4287,"low":4288,"close":4289,"volume":4290},7.4675,8.2608,7.3982,8.2015,18602000,{"time":4292,"open":4293,"high":4294,"low":4295,"close":4296,"volume":4297},"2019-01-14",7.9708,8.9446,7.8842,8.8908,14485000,{"time":4299,"open":4300,"high":4301,"low":4302,"close":4303,"volume":4304},"2019-01-21",8.6984,9.1762,8.2343,9.1169,15086000,{"time":4306,"open":4307,"high":4308,"low":4309,"close":4310,"volume":4311},"2019-01-28",8.6911,9.5127,8.4194,9.3722,14773000,{"time":4313,"open":4314,"high":4315,"low":4314,"close":4239,"volume":4316},"2019-02-04",9.3914,10.2348,15751000,{"time":4318,"open":4319,"high":4320,"low":4321,"close":4322,"volume":4323},"2019-02-11",9.9968,10.6405,9.8227,10.5977,12993000,{"time":4325,"open":4326,"high":4327,"low":4328,"close":4329,"volume":4330},"2019-02-18",10.5175,11.0828,10.4691,11.06,10544000,{"time":4332,"open":4333,"high":4334,"low":4335,"close":4336,"volume":4337},"2019-02-25",11.3399,11.4611,10.9177,11.3791,11750000,{"time":4339,"open":4340,"high":4341,"low":4342,"close":4343,"volume":4344},"2019-03-04",11.545,11.6107,10.1883,10.6469,13021000,{"time":4346,"open":4347,"high":4348,"low":4347,"close":4349,"volume":4350},"2019-03-11",10.7837,12.4085,12.2498,13261000,{"time":4352,"open":4353,"high":4354,"low":4355,"close":4356,"volume":4357},"2019-03-18",12.3164,13.3829,12.1554,12.3475,19273000,{"time":4359,"open":4360,"high":4361,"low":4362,"close":4363,"volume":4364},"2019-03-25",12.257,12.7408,11.8682,12.6805,12551000,{"time":4366,"open":4367,"high":4368,"low":4369,"close":4370,"volume":4371},"2019-04-01",13.0409,13.8577,12.8515,13.6638,12247000,{"time":4373,"open":4374,"high":4375,"low":4376,"close":4375,"volume":4377},"2019-04-08",13.5695,14.122,13.3894,9028000,{"time":4379,"open":4380,"high":4381,"low":4382,"close":4383,"volume":3633},"2019-04-15",14.1513,14.6809,13.8888,14.6699,{"time":4385,"open":4386,"high":4387,"low":4388,"close":4389,"volume":4390},"2019-04-22",14.4678,15.6185,14.4184,15.0687,11725000,{"time":4392,"open":4393,"high":4394,"low":4395,"close":4396,"volume":4397},"2019-04-29",15.0925,15.7237,14.5638,15.2169,13802000,{"time":4399,"open":4400,"high":4401,"low":4402,"close":4403,"volume":4404},"2019-05-06",14.0864,14.9206,12.7097,13.6766,23689000,{"time":4406,"open":4407,"high":4408,"low":4409,"close":4410,"volume":4411},"2019-05-13",12.5167,13.768,12.021,13.1671,22345000,{"time":4413,"open":4414,"high":4415,"low":4416,"close":4417,"volume":4418},"2019-05-20",12.5076,13.0344,11.7694,12.0594,14828000,{"time":4420,"open":4421,"high":4422,"low":4423,"close":4424,"volume":4425},"2019-05-27",12.1417,12.3896,11.323,11.3413,12031000,{"time":4427,"open":4428,"high":4429,"low":4430,"close":4431,"volume":4432},"2019-06-03",11.3807,13.629,10.5081,13.3958,19885000,{"time":4434,"open":4435,"high":4436,"low":4437,"close":4438,"volume":4439},"2019-06-10",13.6848,14.272,13.1534,13.3162,15292000,{"time":4441,"open":4442,"high":4443,"low":4444,"close":4445,"volume":4446},"2019-06-17",13.3711,15.0166,13.2732,14.6407,14228000,{"time":4448,"open":4449,"high":4450,"low":4451,"close":4452,"volume":4453},"2019-06-24",14.7285,14.8602,13.8513,14.5053,11733000,{"time":4455,"open":4456,"high":4457,"low":4458,"close":4459,"volume":4460},"2019-07-01",15.4456,15.5828,14.9553,15.5279,9271000,{"time":4462,"open":4463,"high":4464,"low":4465,"close":4466,"volume":4467},"2019-07-08",15.1511,16.2048,14.8556,16.1938,11512000,{"time":4469,"open":4470,"high":4471,"low":4472,"close":4473,"volume":4474},"2019-07-15",16.299,16.5478,15.5645,15.8444,11114000,{"time":4476,"open":4477,"high":4478,"low":4477,"close":4479,"volume":4480},"2019-07-22",16.0228,17.114,16.9997,11296000,{"time":4482,"open":4483,"high":4484,"low":4485,"close":4486,"volume":4487},"2019-07-29",16.9859,17.0463,14.4284,14.8071,21201000,{"time":4489,"open":4490,"high":4491,"low":4492,"close":4493,"volume":4494},"2019-08-05",13.6235,14.9096,12.6512,14.3754,26066000,{"time":4496,"open":4497,"high":4498,"low":4499,"close":4500,"volume":4501},"2019-08-12",14.101,15.001,13.0692,14.1531,21217000,{"time":4503,"open":4504,"high":4505,"low":4506,"close":4507,"volume":4508},"2019-08-19",14.8291,15.2983,13.3143,13.511,15978000,{"time":4510,"open":4511,"high":4512,"low":4513,"close":4514,"volume":4316},"2019-08-26",13.9967,15.0715,13.4506,14.7047,{"time":4516,"open":4517,"high":4477,"low":4518,"close":4519,"volume":4520},"2019-09-02",14.3544,14.0242,15.7868,12317000,{"time":4522,"open":4523,"high":4524,"low":4525,"close":4526,"volume":4527},"2019-09-09",16.0045,16.2816,14.6708,15.5663,14155000,{"time":4529,"open":4530,"high":4531,"low":4532,"close":4530,"volume":4533},"2019-09-16",15.184,16.1353,14.9828,9981000,{"time":4535,"open":4536,"high":4537,"low":4538,"close":4539,"volume":4540},"2019-09-23",15.1319,15.7761,14.3897,14.8061,13849000,{"time":4542,"open":4543,"high":4544,"low":4545,"close":4546,"volume":4547},"2019-09-30",14.9717,15.7843,13.4728,15.2307,18205000,{"time":4549,"open":4550,"high":4551,"low":4552,"close":4553,"volume":4554},"2019-10-07",15.0889,16.154,14.2268,15.7422,17761000,{"time":4556,"open":4557,"high":4558,"low":4559,"close":4560,"volume":4561},"2019-10-14",15.6974,16.348,15.0532,15.3378,11741000,{"time":4563,"open":4564,"high":4565,"low":4566,"close":4567,"volume":2626},"2019-10-21",15.6324,16.5191,14.9607,16.4551,{"time":4569,"open":4570,"high":4571,"low":4572,"close":4571,"volume":4573},"2019-10-28",16.8623,17.4772,16.445,13781000,{"time":4575,"open":4576,"high":4577,"low":4578,"close":4579,"volume":4580},"2019-11-04",17.9009,18.3841,17.4049,18.3758,11305000,{"time":4582,"open":4583,"high":4584,"low":4585,"close":4586,"volume":4587},"2019-11-11",18.0501,19.0905,18.0089,19.0887,8512000,{"time":4589,"open":4590,"high":4591,"low":4592,"close":4593,"volume":4594},"2019-11-18",19.1207,19.5398,18.4152,18.6705,10563000,{"time":4596,"open":4597,"high":4598,"low":4599,"close":4600,"volume":4601},"2019-11-25",18.9148,19.8189,18.9029,19.6103,6332000,{"time":4603,"open":4604,"high":4605,"low":4606,"close":4607,"volume":4608},"2019-12-02",19.6753,19.7091,17.6822,19.3422,12347000,{"time":4610,"open":4611,"high":4612,"low":4613,"close":4614,"volume":3028},"2019-12-09",19.2488,20.6013,18.9414,20.4842,{"time":4616,"open":4617,"high":4618,"low":4619,"close":4620,"volume":4621},"2019-12-16",20.9491,21.7434,20.7834,21.6198,9479000,{"time":4623,"open":4624,"high":4625,"low":4626,"close":4627,"volume":2797},"2019-12-23",21.8992,22.6279,21.7106,22.3688,{"time":4629,"open":4630,"high":4631,"low":4632,"close":4633,"volume":4634},"2019-12-30",22.3221,23.3667,21.4423,22.6252,12039000,{"time":4636,"open":4637,"high":4638,"low":4639,"close":4640,"volume":4641},"2020-01-06",21.9651,24.6274,21.7957,24.0781,13399000,{"time":4643,"open":4644,"high":4645,"low":4646,"close":4647,"volume":4648},"2020-01-13",24.3756,26.2204,24.3472,26.2057,15022000,{"time":4650,"open":4651,"high":4652,"low":4653,"close":4654,"volume":4655},"2020-01-20",25.9549,27.5259,25.9091,26.3962,17539000,{"time":4657,"open":4658,"high":4659,"low":4660,"close":4661,"volume":4662},"2020-01-27",24.5358,26.8228,23.8538,24.5761,26872000,{"time":4664,"open":4665,"high":4666,"low":4667,"close":4668,"volume":4669},"2020-02-03",24.7189,28.9761,24.5642,28.0166,28835000,{"time":4671,"open":4672,"high":4673,"low":4674,"close":4675,"volume":4676},"2020-02-10",27.5067,30.0079,27.4655,29.8934,18782000,{"time":4678,"open":4679,"high":4680,"low":4681,"close":4682,"volume":4683},"2020-02-17",29.1674,30.7183,27.081,27.6376,21538000,{"time":4685,"open":4686,"high":4687,"low":4688,"close":4689,"volume":4690},"2020-02-24",23.5114,25.3241,16.2962,19.0061,59522000,{"time":4692,"open":4693,"high":4694,"low":4695,"close":4696,"volume":4697},"2020-03-02",20.0114,23.1195,17.2465,18.867,55530000,{"time":4699,"open":4700,"high":4701,"low":4702,"close":4703,"volume":4704},"2020-03-09",14.4587,17.469,10.5889,14.3718,60675000,{"time":144,"open":4706,"high":4707,"low":4708,"close":4709,"volume":4710},9.4344,11.8092,7.2491,7.8002,68835000,{"time":166,"open":4712,"high":4713,"low":4714,"close":4715,"volume":4716},7.8441,11.681,6.7886,10.0668,67688000,{"time":424,"open":4718,"high":4719,"low":4720,"close":4721,"volume":4722},10.4165,11.8297,8.9087,9.2951,47356000,{"time":4724,"open":4725,"high":4726,"low":4727,"close":4728,"volume":4729},"2020-04-06",10.4917,13.0309,10.343,12.294,44043000,{"time":4731,"open":4732,"high":4733,"low":4734,"close":4735,"volume":4736},"2020-04-13",12.1738,14.2147,11.6039,14.0394,43573000,{"time":4738,"open":4739,"high":4740,"low":4741,"close":4742,"volume":4743},"2020-04-20",13.5053,13.9816,11.4452,13.5081,36006000,{"time":4745,"open":4746,"high":4747,"low":4748,"close":4739,"volume":4749},"2020-04-27",13.9192,15.1296,13.2787,31390000,{"time":4751,"open":4752,"high":4753,"low":4754,"close":4753,"volume":4755},"2020-05-04",13.3484,16.3804,13.1557,28569000,{"time":4757,"open":4758,"high":4759,"low":4760,"close":4761,"volume":4762},"2020-05-11",16.039,17.042,14.033,15.6077,36278000,{"time":4764,"open":4765,"high":4766,"low":4767,"close":4768,"volume":4769},"2020-05-18",16.518,17.7973,16.4116,17.1292,27363000,{"time":4771,"open":4772,"high":4773,"low":4774,"close":4775,"volume":4776},"2020-05-25",18.1698,18.2047,15.9849,17.8624,23996000,{"time":4778,"open":4779,"high":4780,"low":4781,"close":4782,"volume":4783},"2020-06-01",17.6192,19.9556,17.4183,19.7739,24373000,{"time":4785,"open":4786,"high":4787,"low":4788,"close":4789,"volume":4790},"2020-06-08",19.7427,21.8708,17.4587,18.3571,39427000,{"time":4792,"open":4793,"high":4794,"low":4795,"close":4796,"volume":4797},"2020-06-15",17.3788,21.1982,17.1889,20.0006,26472000,{"time":4799,"open":4800,"high":4801,"low":4802,"close":4803,"volume":4804},"2020-06-22",20.0584,22.2617,19.4399,19.673,29398000,{"time":4806,"open":4807,"high":4808,"low":4809,"close":4810,"volume":4811},"2020-06-29",19.6601,22.4012,18.9214,21.8212,18718000,{"time":4813,"open":4814,"high":4815,"low":4816,"close":4817,"volume":4818},"2020-07-06",22.5783,23.9374,22.1681,23.5602,24353000,{"time":4820,"open":4821,"high":4822,"low":4823,"close":4824,"volume":4825},"2020-07-13",24.1017,24.6183,20.877,22.6563,27779000,{"time":4827,"open":4828,"high":4829,"low":4830,"close":4831,"volume":4832},"2020-07-20",22.8766,24.9514,20.464,21.5671,27945000,{"time":4834,"open":4835,"high":4836,"low":4837,"close":4836,"volume":4838},"2020-07-27",21.9516,24.8624,21.7176,22810000,{"time":4840,"open":4841,"high":4842,"low":4841,"close":4843,"volume":4844},"2020-08-03",25.7764,28.3633,27.051,21992000,{"time":4846,"open":4847,"high":4848,"low":4849,"close":4850,"volume":4851},"2020-08-10",27.2043,27.7595,25.1762,27.0299,20635000,{"time":4853,"open":4854,"high":4855,"low":4856,"close":4857,"volume":4858},"2020-08-17",27.5025,30.0628,27.185,29.9224,13539000,{"time":4860,"open":4861,"high":4862,"low":4863,"close":4864,"volume":4865},"2020-08-24",31.2448,34.4034,30.0445,34.0703,18809000,{"time":4867,"open":4868,"high":4869,"low":4870,"close":4871,"volume":4872},"2020-08-31",34.5034,38.0099,25.6947,29.5948,44434000,{"time":4874,"open":4875,"high":4876,"low":4877,"close":4878,"volume":4879},"2020-09-07",26.227,29.4003,24.5807,25.5571,33453000,{"time":4881,"open":4882,"high":4883,"low":4884,"close":4885,"volume":4886},"2020-09-14",26.7996,28.5716,23.7309,24.6449,27510000,{"time":4888,"open":4889,"high":4890,"low":4891,"close":4892,"volume":4893},"2020-09-21",23.1877,26.6766,23.0803,26.1857,34374000,{"time":4895,"open":4896,"high":4897,"low":4898,"close":4899,"volume":4900},"2020-09-28",27.5301,29.337,26.4215,26.7262,27606000,{"time":4902,"open":4903,"high":4904,"low":4905,"close":4904,"volume":2923},"2020-10-05",27.3236,30.462,26.8877,{"time":4907,"open":4908,"high":4909,"low":4910,"close":4911,"volume":4912},"2020-10-12",31.8835,33.539,29.9334,31.0943,21570000,{"time":4914,"open":4915,"high":4916,"low":4917,"close":4918,"volume":4919},"2020-10-19",31.6256,31.8523,28.0954,28.9974,17175000,{"time":4921,"open":4922,"high":4923,"low":4924,"close":4925,"volume":4926},"2020-10-26",28.0798,28.7029,22.6517,23.5391,26913000,{"time":4928,"open":4929,"high":4930,"low":4931,"close":4932,"volume":4933},"2020-11-02",24.0613,31.0374,23.0142,30.7502,28091000,{"time":4935,"open":4936,"high":4937,"low":4938,"close":4939,"volume":4940},"2020-11-09",32.7177,33.5894,27.6852,30.3592,22656000,{"time":4942,"open":4943,"high":4944,"low":4945,"close":4946,"volume":4947},"2020-11-16",30.3657,31.3843,29.1277,29.5168,11541000,{"time":4949,"open":4950,"high":4951,"low":4952,"close":4953,"volume":4954},"2020-11-23",29.7701,31.7458,28.7331,31.4091,11150000,{"time":4956,"open":4957,"high":4958,"low":4959,"close":4958,"volume":4960},"2020-11-30",31.3687,34.018,30.2831,11375000,{"time":4962,"open":4963,"high":4964,"low":4965,"close":4966,"volume":4967},"2020-12-07",34.0143,34.9586,31.4471,32.581,12658000,{"time":4969,"open":4970,"high":4971,"low":4972,"close":4973,"volume":4974},"2020-12-14",32.9454,36.3434,32.8255,35.7243,13860000,{"time":4976,"open":4977,"high":4978,"low":4979,"close":4980,"volume":4981},"2020-12-21",34.3828,37.2226,33.3837,36.6275,9147000,{"time":4983,"open":4984,"high":4985,"low":4986,"close":4987,"volume":4988},"2020-12-28",37.5723,38.6148,36.4984,37.5068,9280000,{"time":4990,"open":4991,"high":4992,"low":4993,"close":4994,"volume":4995},"2021-01-04",37.9598,38.1295,34.0931,37.8426,20186000,{"time":4997,"open":4998,"high":4999,"low":5000,"close":5001,"volume":5002},"2021-01-11",36.7032,37.707,34.8285,35.0084,10282000,{"time":5004,"open":5005,"high":5006,"low":5007,"close":5008,"volume":5009},"2021-01-18",35.6976,40.3503,35.3562,39.5005,8654000,{"time":5011,"open":5012,"high":5013,"low":5014,"close":5015,"volume":5016},"2021-01-25",40.937,41.259,35.3829,36.0528,15040000,{"time":5018,"open":5019,"high":5020,"low":5021,"close":5022,"volume":5023},"2021-02-01",37.2724,42.1632,36.4891,41.5174,8835000,{"time":5025,"open":5026,"high":5027,"low":5028,"close":5029,"volume":5030},"2021-02-08",42.0017,44.5647,41.3937,44.5371,7851000,{"time":5032,"open":5033,"high":5034,"low":5035,"close":5036,"volume":5037},"2021-02-15",45.0057,45.1552,40.6603,42.0571,8029000,{"time":5039,"open":5040,"high":5041,"low":5042,"close":5043,"volume":5044},"2021-02-22",40.5588,40.9324,35.4088,37.1248,17264000,{"time":5046,"open":5047,"high":5048,"low":5049,"close":5050,"volume":5051},"2021-03-01",38.9073,40.8162,31.9222,35.3082,12432900,{"time":5053,"open":5054,"high":5055,"low":5056,"close":5057,"volume":5058},"2021-03-08",35.179,38.5466,32.6142,37.0888,9648700,{"time":5060,"open":5061,"high":5062,"low":5063,"close":5064,"volume":5065},"2021-03-15",37.135,40.2257,34.9023,35.3636,8828200,{"time":5067,"open":5068,"high":5069,"low":5070,"close":5071,"volume":5072},"2021-03-22",35.9909,38.3159,34.0166,38.0945,8990700,{"time":5074,"open":5075,"high":5076,"low":5077,"close":5078,"volume":5079},"2021-03-29",37.8085,40.4564,35.7511,40.3918,5866500,{"time":5081,"open":5082,"high":5083,"low":5084,"close":5085,"volume":5086},"2021-04-05",41.2221,46.2688,40.9638,46.2319,8867900,{"time":5088,"open":5089,"high":5090,"low":5091,"close":5092,"volume":5093},"2021-04-12",45.8444,47.9203,44.8757,47.6896,7810500,{"time":5095,"open":5096,"high":5092,"low":5097,"close":5098,"volume":5099},"2021-04-19",47.0715,44.3313,46.8962,9860900,{"time":5101,"open":5102,"high":5103,"low":5104,"close":5105,"volume":5106},"2021-04-26",46.9515,48.0402,43.6855,44.0546,11014200,{"time":5108,"open":5109,"high":5110,"low":5111,"close":5112,"volume":5113},"2021-05-03",44.6173,44.9679,39.829,43.2334,13455300,{"time":5115,"open":5116,"high":5117,"low":5118,"close":5119,"volume":5120},"2021-05-10",42.6983,42.7352,35.9725,40.2073,14105300,{"time":5122,"open":5123,"high":5124,"low":5125,"close":5126,"volume":5127},"2021-05-17",39.4969,41.748,36.443,40.318,11077400,{"time":5129,"open":5130,"high":5131,"low":5132,"close":5133,"volume":5134},"2021-05-24",41.4989,43.2888,41.2683,42.237,9866400,{"time":5136,"open":5137,"high":5138,"low":5139,"close":5140,"volume":5141},"2021-05-31",42.7998,43.8054,40.5117,43.6209,8114400,{"time":5143,"open":5144,"high":5145,"low":5146,"close":5145,"volume":5147},"2021-06-07",43.5287,45.4661,43.0028,10085400,{"time":5149,"open":5150,"high":5151,"low":5152,"close":5153,"volume":5154},"2021-06-14",45.6599,47.3667,43.9069,45.503,5904400,{"time":5156,"open":5157,"high":5158,"low":5159,"close":5160,"volume":5161},"2021-06-21",45.6691,49.4426,44.6911,48.8798,5084800,{"time":5163,"open":5164,"high":5165,"low":5166,"close":5167,"volume":5168},"2021-06-28",49.3964,53.7235,49.3872,53.6312,10262900,{"time":5170,"open":5171,"high":5172,"low":5173,"close":5174,"volume":5175},"2021-07-05",53.9357,55.3842,51.7122,54.969,8105700,{"time":5177,"open":5178,"high":5179,"low":5180,"close":5181,"volume":5182},"2021-07-12",55.541,57.8475,53.7604,53.9265,9242600,{"time":5184,"open":5185,"high":5186,"low":5187,"close":5188,"volume":5189},"2021-07-19",51.9797,58.5303,50.7527,58.4288,7903000,{"time":5191,"open":5192,"high":5193,"low":5194,"close":5195,"volume":5196},"2021-07-26",58.0228,58.6594,54.5261,57.1648,5563900,{"time":5198,"open":5199,"high":5200,"low":5201,"close":5202,"volume":5203},"2021-08-02",57.9029,58.9639,55.4764,58.7517,3431700,{"time":5205,"open":5206,"high":5207,"low":5208,"close":5209,"volume":5210},"2021-08-09",58.9731,59.2776,56.0577,58.9085,3246000,{"time":5212,"open":5213,"high":5214,"low":5215,"close":5216,"volume":5217},"2021-08-16",58.3826,59.7204,54.5815,59.6282,6503000,{"time":5219,"open":5220,"high":5221,"low":5222,"close":5223,"volume":5224},"2021-08-23",60.071,62.5897,60.0618,62.1008,4882900,{"time":5226,"open":5227,"high":5228,"low":5229,"close":5230,"volume":5231},"2021-08-30",62.7005,64.6287,62.2022,63.7984,7251500,{"time":5233,"open":5234,"high":5235,"low":5236,"close":5237,"volume":5238},"2021-09-06",63.8537,64.1489,60.274,60.4677,3619400,{"time":5240,"open":5241,"high":5242,"low":5243,"close":5244,"volume":5245},"2021-09-13",61.7502,62.2761,58.7701,59.1115,5583300,{"time":5247,"open":5248,"high":5249,"low":5250,"close":5251,"volume":5252},"2021-09-20",56.4175,60.9198,53.5021,60.6615,7378100,{"time":5254,"open":5255,"high":5256,"low":5257,"close":5258,"volume":5259},"2021-09-27",59.0285,59.5082,51.2047,54.5446,7945400,{"time":5261,"open":5262,"high":5263,"low":5264,"close":5265,"volume":5266},"2021-10-04",53.6866,56.722,49.5256,54.886,8272400,{"time":5268,"open":5269,"high":5270,"low":5271,"close":5270,"volume":5272},"2021-10-11",54.0833,59.1207,52.7271,4984400,{"time":5274,"open":5275,"high":5276,"low":5277,"close":5278,"volume":5279},"2021-10-18",58.1059,63.2632,57.5892,61.907,7156200,{"time":5281,"open":5282,"high":5283,"low":5284,"close":5285,"volume":5286},"2021-10-25",62.4975,65.6897,61.7963,65.5605,5917700,{"time":5288,"open":5289,"high":5290,"low":5291,"close":5292,"volume":5293},"2021-11-01",65.6436,73.6979,64.2873,72.3878,6196100,{"time":5295,"open":5296,"high":5297,"low":5298,"close":5299,"volume":5300},"2021-11-08",73.292,74.2054,68.476,72.6646,5320200,{"time":5302,"open":5303,"high":5304,"low":5305,"close":5306,"volume":5307},"2021-11-15",73.5227,78.7262,71.2069,77.9419,6322000,{"time":5309,"open":5310,"high":5311,"low":5312,"close":5313,"volume":5314},"2021-11-22",79.0491,81.8907,69.7861,70.6995,7258800,{"time":5316,"open":5317,"high":5318,"low":5319,"close":5320,"volume":5321},"2021-11-29",73.4488,78.0342,66.5477,69.2141,10843900,{"time":5323,"open":5324,"high":5325,"low":5326,"close":5327,"volume":5328},"2021-12-06",69.7769,82.0171,67.6918,81.869,8078800,{"time":5330,"open":5331,"high":5332,"low":5333,"close":5334,"volume":5335},"2021-12-13",82.2022,82.702,69.7437,71.8078,11846700,{"time":5337,"open":5338,"high":5339,"low":5340,"close":5341,"volume":5342},"2021-12-20",68.6237,79.6013,67.7074,78.722,6761400,{"time":5344,"open":5345,"high":5346,"low":5347,"close":5348,"volume":5349},"2021-12-27",79.6105,84.2663,79.555,79.8142,9129100,{"time":5351,"open":5352,"high":5353,"low":5354,"close":5355,"volume":5356},"2022-01-03",80.3603,82.7483,67.6611,68.9477,12288200,{"time":5358,"open":5359,"high":5360,"low":5361,"close":5362,"volume":5363},"2022-01-10",65.995,74.6216,63.2552,68.6052,12629700,{"time":5365,"open":5366,"high":5367,"low":5368,"close":5369,"volume":5370},"2022-01-17",65.4211,66.8003,55.11,55.1378,13632200,{"time":5372,"open":5373,"high":5374,"low":5375,"close":5376,"volume":5377},"2022-01-24",52.2036,58.7198,46.4372,58.6736,23915600,{"time":5379,"open":5380,"high":5381,"low":5382,"close":5383,"volume":5384},"2022-01-31",58.7939,65.4489,57.7387,60.1638,15099600,{"time":5386,"open":5387,"high":5388,"low":5389,"close":5390,"volume":5391},"2022-02-07",60.4507,65.2545,53.8697,54.6102,12631700,{"time":5393,"open":5394,"high":5395,"low":5396,"close":5397,"volume":5398},"2022-02-14",54.0641,59.2011,50.482,51.7038,9858900,{"time":5400,"open":5401,"high":5402,"low":5403,"close":5402,"volume":5404},"2022-02-21",49.9822,53.3606,41.1983,15337200,{"time":5406,"open":5407,"high":5408,"low":5409,"close":5410,"volume":5411},"2022-02-28",51.5927,54.5176,47.2795,48.492,17770100,{"time":445,"open":5413,"high":5414,"low":5415,"close":5416,"volume":5417},48.3994,48.9826,40.6337,42.6885,18093000,{"time":460,"open":5419,"high":5420,"low":5421,"close":5422,"volume":5423},41.9758,52.9996,39.9395,52.6757,17203200,{"time":5425,"open":5426,"high":5427,"low":5428,"close":5429,"volume":5430},"2022-03-21",51.8797,56.7206,50.3432,56.0726,13007400,{"time":5432,"open":5433,"high":5434,"low":5435,"close":5436,"volume":5437},"2022-03-28",55.2951,61.9872,54.2862,56.193,10416900,{"time":5439,"open":5440,"high":5441,"low":5442,"close":5443,"volume":5444},"2022-04-04",56.4799,59.4603,49.3806,49.686,11015000,{"time":5446,"open":5447,"high":5448,"low":5449,"close":5450,"volume":5451},"2022-04-11",47.8996,48.6771,43.9658,44.0491,12180200,{"time":5453,"open":5454,"high":5455,"low":5456,"close":5457,"volume":5458},"2022-04-18",43.2531,49.5287,40.5226,40.6985,27109900,{"time":5460,"open":5461,"high":5462,"low":5463,"close":5464,"volume":5465},"2022-04-25",40.1524,44.8729,37.8476,38.764,27565900,{"time":475,"open":5467,"high":5468,"low":5469,"close":5470,"volume":5471},38.6992,45.1321,35.7558,37.5237,29767900,{"time":188,"open":5473,"high":5474,"low":5475,"close":5476,"volume":5477},35.3022,36.1445,28.2122,33.4603,32291100,{"time":501,"open":5479,"high":5480,"low":5481,"close":5482,"volume":5483},32.6921,35.4596,26.9071,29.6283,30192900,{"time":519,"open":5485,"high":5486,"low":5487,"close":5486,"volume":5488},29.9523,36.9683,28.6194,30512600,{"time":5490,"open":5491,"high":5492,"low":5493,"close":5494,"volume":5495},"2022-05-30",36.5518,38.4215,34.571,35.654,17385200,{"time":537,"open":5497,"high":5498,"low":5499,"close":5500,"volume":5501},36.9406,37.681,28.9989,29.0452,15250700,{"time":557,"open":5503,"high":5504,"low":5505,"close":5506,"volume":5507},26.361,28.4066,23.2695,24.5653,26849700,{"time":575,"open":5509,"high":5510,"low":5511,"close":5512,"volume":5513},25.7779,30.2115,25.3428,30.193,16523300,{"time":594,"open":5515,"high":5516,"low":5517,"close":5518,"volume":5519},30.5354,30.7483,24.7227,26.1388,21467200,{"time":613,"open":5521,"high":5522,"low":5523,"close":5524,"volume":5525},25.0096,29.8597,24.6394,29.6098,15342300,{"time":5527,"open":5528,"high":5529,"low":5530,"close":5531,"volume":5532},"2022-07-11",28.749,29.1748,25.278,29.1378,20191100,{"time":5534,"open":5535,"high":5536,"low":5537,"close":5538,"volume":5539},"2022-07-18",29.9708,34.0249,27.9715,32.3218,17905300,{"time":5541,"open":5542,"high":5543,"low":5544,"close":5545,"volume":5546},"2022-07-25",32.2478,37.4867,29.7672,37.1164,20407900,{"time":5548,"open":5549,"high":5550,"low":5551,"close":5552,"volume":5553},"2022-08-01",36.1816,39.5692,35.1727,39.236,16103900,{"time":5555,"open":5556,"high":5557,"low":5558,"close":5559,"volume":5560},"2022-08-08",39.2453,41.9665,36.45,41.9573,14574700,{"time":5562,"open":5563,"high":5564,"low":5565,"close":5566,"volume":5567},"2022-08-15",41.2446,42.9847,39.5045,39.7914,11691000,{"time":5569,"open":5570,"high":5571,"low":5572,"close":5573,"volume":5574},"2022-08-22",37.9587,38.2642,33.0901,33.1826,15004100,{"time":5576,"open":5577,"high":5578,"low":5579,"close":5580,"volume":5581},"2022-08-29",32.0534,32.7754,27.6013,28.3325,18253000,{"time":5583,"open":5584,"high":5585,"low":5586,"close":5587,"volume":5588},"2022-09-05",28.4158,31.3129,27.1848,31.1093,14595100,{"time":5590,"open":5591,"high":5592,"low":5593,"close":5594,"volume":5595},"2022-09-12",31.7665,32.618,24.2043,25.3243,25077700,{"time":5597,"open":5598,"high":5599,"low":5600,"close":5601,"volume":5602},"2022-09-19",24.5561,26.9719,21.659,22.5938,19510700,{"time":633,"open":5604,"high":5605,"low":5606,"close":5607,"volume":5608},22.3994,23.5842,19.8078,19.8818,30279800,{"time":653,"open":5610,"high":5611,"low":5612,"close":5613,"volume":5614},20.3631,24.6857,20.0669,20.539,23794200,{"time":673,"open":5616,"high":5617,"low":5618,"close":5619,"volume":5620},20.576,20.7889,16.744,18.4657,34218600,{"time":5622,"open":5623,"high":5624,"low":5625,"close":5626,"volume":5627},"2022-10-17",19.7892,22.2421,19.6412,22.1218,27454400,{"time":5629,"open":5630,"high":5631,"low":5632,"close":5633,"volume":5634},"2022-10-24",22.4272,24.9078,21.5571,24.7504,32651100,{"time":5636,"open":5637,"high":5638,"low":5639,"close":5640,"volume":5641},"2022-10-31",24.1025,24.7875,18.6323,19.9373,27758700,{"time":5643,"open":5644,"high":5645,"low":5646,"close":5647,"volume":5648},"2022-11-07",20.104,26.2407,19.6319,26.0093,27937600,{"time":5650,"open":5651,"high":5652,"low":5653,"close":5654,"volume":5655},"2022-11-14",25.4169,27.3514,23.8896,25.3336,22362300,{"time":5657,"open":5658,"high":5659,"low":5660,"close":5661,"volume":5662},"2022-11-21",24.9263,26.796,24.2599,26.1111,8385600,{"time":5664,"open":5665,"high":5666,"low":5667,"close":5668,"volume":5669},"2022-11-28",25.2503,27.7216,23.3806,26.8701,18862800,{"time":5671,"open":5672,"high":5673,"low":5674,"close":5675,"volume":5676},"2022-12-05",26.2314,26.6664,22.9733,24.1396,18067600,{"time":5678,"open":5679,"high":5680,"low":5681,"close":5626,"volume":5682},"2022-12-12",24.3339,28.9341,21.77,27230100,{"time":5684,"open":5685,"high":5686,"low":5687,"close":5688,"volume":5689},"2022-12-19",22.2051,22.6515,19.5534,20.7221,19313100,{"time":5691,"open":5692,"high":5693,"low":5694,"close":5695,"volume":5696},"2022-12-26",20.5922,20.8149,19.0525,20.4995,12721300,{"time":5698,"open":5699,"high":5700,"low":5701,"close":5702,"volume":5703},"2023-01-02",21.121,21.5848,18.6907,20.518,14407900,{"time":5705,"open":5706,"high":5707,"low":5708,"close":5709,"volume":5710},"2023-01-09",21.0653,23.5512,20.7314,23.4121,17844900,{"time":5712,"open":5713,"high":5714,"low":5715,"close":5716,"volume":5717},"2023-01-16",23.3564,24.5066,21.7517,23.7553,12620300,{"time":5719,"open":5720,"high":5721,"low":5713,"close":5722,"volume":5723},"2023-01-23",24.0614,27.2152,26.6401,20619900,{"time":5725,"open":5726,"high":5727,"low":5728,"close":5729,"volume":5730},"2023-01-30",25.7681,30.9811,25.0724,29.5341,22558800,{"time":5732,"open":5733,"high":5734,"low":5735,"close":5736,"volume":5737},"2023-02-06",28.6344,31.2223,27.7161,28.523,20469300,{"time":5739,"open":5740,"high":5741,"low":5742,"close":88,"volume":5743},"2023-02-13",28.8662,30.8791,27.2894,19624900,{"time":5745,"open":5746,"high":5747,"low":5748,"close":5749,"volume":5750},"2023-02-20",26.974,27.4842,25.258,25.7218,12930500,{"time":5752,"open":5753,"high":5754,"low":5755,"close":5756,"volume":5757},"2023-02-27",26.4916,27.9665,25.0168,27.9479,11166200,{"time":5759,"open":5760,"high":5761,"low":5762,"close":5763,"volume":5764},"2023-03-06",28.4767,29.5063,25.0075,25.3322,19203900,{"time":5766,"open":5767,"high":5768,"low":5769,"close":5770,"volume":5771},"2023-03-13",24.8127,30.7585,24.3675,29.7103,23505900,{"time":5773,"open":5774,"high":5775,"low":5776,"close":5777,"volume":5778},"2023-03-20",29.5248,32.45,28.8291,31.3621,15730900,{"time":5780,"open":5781,"high":5782,"low":5783,"close":5784,"volume":5785},"2023-03-27",31.5016,34.6629,29.363,34.5699,11192300,{"time":5787,"open":5788,"high":5789,"low":5790,"close":5791,"volume":5792},"2023-04-03",33.9934,34.9139,31.483,33.1659,9182400,{"time":5794,"open":5795,"high":5796,"low":5797,"close":5798,"volume":5799},"2023-04-10",32.2454,33.575,31.4458,32.7568,9710500,{"time":5801,"open":5802,"high":5803,"low":5804,"close":5805,"volume":5806},"2023-04-17",32.8498,34.1236,31.4644,32.0874,8484200,{"time":5808,"open":5809,"high":5810,"low":5811,"close":5812,"volume":5813},"2023-04-24",31.7619,33.9469,29.6048,33.9283,11641800,{"time":5815,"open":5816,"high":5817,"low":5818,"close":5819,"volume":5820},"2023-05-01",33.8726,34.4676,31.3156,34.0492,12460300,{"time":5822,"open":5823,"high":5824,"low":5825,"close":5826,"volume":5827},"2023-05-08",33.8168,34.635,32.98,33.761,8478400,{"time":5829,"open":5830,"high":5831,"low":5832,"close":5833,"volume":5834},"2023-05-15",33.9098,38.4472,33.482,38.1589,9346200,{"time":5836,"open":5837,"high":5838,"low":5839,"close":5840,"volume":5841},"2023-05-22",37.7126,43.5332,35.2673,43.3193,10499400,{"time":5843,"open":5844,"high":5845,"low":5846,"close":5847,"volume":5848},"2023-05-29",45.2533,45.8763,42.0362,44.9372,10204900,{"time":5850,"open":5851,"high":5852,"low":5853,"close":5854,"volume":5855},"2023-06-05",44.7791,45.6903,41.8037,44.026,10054600,{"time":5857,"open":5858,"high":5859,"low":5860,"close":5861,"volume":5862},"2023-06-12",44.8907,52.5615,44.6582,49.7442,15144900,{"time":5864,"open":5865,"high":5866,"low":5867,"close":5868,"volume":5869},"2023-06-19",48.7772,49.7535,45.4926,46.0509,7798700,{"time":5871,"open":5872,"high":5873,"low":5874,"close":5875,"volume":5876},"2023-06-26",46.1346,50.6197,44.9715,50.2661,9199700,{"time":5878,"open":5879,"high":5880,"low":5881,"close":5882,"volume":5883},"2023-07-03",50.1544,50.2847,47.0652,47.8375,6724100,{"time":5885,"open":5886,"high":5887,"low":5888,"close":5889,"volume":5890},"2023-07-10",47.3443,53.6811,46.7953,51.8014,7773400,{"time":5892,"open":5893,"high":5894,"low":5895,"close":5896,"volume":5897},"2023-07-17",52.0806,56.7238,51.3455,51.6898,10077200,{"time":5899,"open":5900,"high":5901,"low":5902,"close":5903,"volume":5904},"2023-07-24",52.3877,54.2673,50.3964,53.1321,7490300,{"time":5906,"open":5907,"high":5908,"low":5909,"close":5910,"volume":5911},"2023-07-31",53.2251,54.0719,46.8139,47.0372,10076300,{"time":5913,"open":5914,"high":5915,"low":5916,"close":5917,"volume":5918},"2023-08-07",47.5211,48.1073,42.9988,43.4734,15368900,{"time":5920,"open":5921,"high":5922,"low":5923,"close":5924,"volume":5925},"2023-08-14",43.2687,45.5763,40.2259,41.7333,12905300,{"time":5927,"open":5928,"high":5929,"low":5930,"close":5931,"volume":5932},"2023-08-21",42.4126,48.0608,42.2916,44.3946,17333500,{"time":5934,"open":5935,"high":5936,"low":5937,"close":5875,"volume":5938},"2023-08-28",45.2693,51.0198,44.376,11417300,{"time":5940,"open":5941,"high":5942,"low":5943,"close":5944,"volume":5945},"2023-09-04",49.8474,51.299,45.8927,47.2978,8677800,{"time":5947,"open":5948,"high":5949,"low":5950,"close":5951,"volume":5952},"2023-09-11",48.4888,48.6377,43.5757,43.9759,10899300,{"time":5954,"open":5955,"high":5956,"low":5957,"close":5958,"volume":5959},"2023-09-18",43.492,44.9901,40.3283,40.6074,12508300,{"time":5961,"open":5962,"high":5963,"low":5964,"close":5965,"volume":5966},"2023-09-25",40.198,41.5286,37.788,40.0956,15779500,{"time":5968,"open":5969,"high":5970,"low":5971,"close":5972,"volume":5973},"2023-10-02",40.1329,43.6502,38.644,43.1291,22265500,{"time":5975,"open":5976,"high":5977,"low":5978,"close":5921,"volume":5979},"2023-10-09",42.3661,46.6371,41.7147,19059400,{"time":5981,"open":5982,"high":5983,"low":5984,"close":5985,"volume":5986},"2023-10-16",43.5106,45.1018,39.4722,39.5746,26707500,{"time":5988,"open":5989,"high":5990,"low":5991,"close":5992,"volume":5993},"2023-10-23",38.8395,41.2402,36.3085,37.3879,25707400,{"time":5995,"open":5996,"high":5997,"low":5998,"close":5999,"volume":6000},"2023-10-30",38.0578,45.6322,37.6577,45.0646,25432900,{"time":6002,"open":6003,"high":6004,"low":6005,"close":6006,"volume":6007},"2023-11-06",45.1762,51.3176,44.8505,51.178,21320900,{"time":6009,"open":6010,"high":6011,"low":6012,"close":6013,"volume":6014},"2023-11-13",50.5546,54.5185,49.6613,53.8951,21994200,{"time":6016,"open":6017,"high":6018,"low":6017,"close":6019,"volume":6020},"2023-11-20",53.9974,56.9379,55.1606,13543900,{"time":6022,"open":6023,"high":6024,"low":6025,"close":6026,"volume":6027},"2023-11-27",54.928,57.3473,54.351,56.0632,19495300,{"time":6029,"open":6030,"high":6031,"low":6032,"close":6033,"volume":6034},"2023-12-04",54.379,56.9937,52.2109,56.8634,19131500,{"time":6036,"open":6037,"high":6038,"low":6039,"close":6040,"volume":6041},"2023-12-11",56.24,62.4465,55.9701,61.4229,18867500,{"time":6043,"open":6044,"high":6045,"low":6046,"close":6047,"volume":6048},"2023-12-18",61.3764,63.0234,59.748,61.8262,12896900,{"time":6050,"open":6051,"high":6052,"low":6053,"close":6054,"volume":6055},"2023-12-25",62.0684,63.4192,61.2114,62.143,8159300,{"time":6057,"open":6058,"high":6059,"low":6060,"close":6061,"volume":6062},"2024-01-01",59.5346,59.8793,53.5169,54.169,14544800,{"time":6064,"open":6065,"high":6066,"low":6067,"close":6068,"volume":6069},"2024-01-08",54.8956,61.7144,54.849,61.3232,12808400,{"time":6071,"open":6072,"high":6073,"low":6074,"close":6075,"volume":6076},"2024-01-15",60.9692,68.8966,58.8174,68.85,12103600,{"time":6078,"open":6079,"high":6080,"low":6081,"close":6082,"volume":6083},"2024-01-22",69.9399,75.0168,68.7196,70.2194,12446200,{"time":6085,"open":6086,"high":6087,"low":6088,"close":6089,"volume":6090},"2024-01-29",70.5268,72.4178,65.8878,70.4057,12955300,{"time":6092,"open":6093,"high":6094,"low":6095,"close":6096,"volume":6097},"2024-02-05",71.2255,76.4793,68.5612,76.2465,9962500,{"time":6099,"open":6100,"high":6101,"low":6102,"close":6082,"volume":6103},"2024-02-12",76.1999,76.8426,68.9059,10442200,{"time":6105,"open":6106,"high":6107,"low":6108,"close":6109,"volume":6110},"2024-02-19",68.9525,75.1938,64.537,72.6135,8490400,{"time":6112,"open":6113,"high":6114,"low":6115,"close":6116,"volume":6117},"2024-02-26",73.5543,78.6498,71.1882,78.3424,8341200,{"time":6119,"open":6120,"high":6121,"low":6122,"close":6123,"volume":6124},"2024-03-04",78.0909,79.6745,71.0298,74.0853,11492000,{"time":6126,"open":6127,"high":6128,"low":6129,"close":6130,"volume":6131},"2024-03-11",73.0326,78.0164,71.0671,71.9428,11314900,{"time":6133,"open":6134,"high":6135,"low":6136,"close":6137,"volume":6138},"2024-03-18",73.871,78.9489,70.8236,76.71,9828200,{"time":6140,"open":6141,"high":6142,"low":6143,"close":6144,"volume":6145},"2024-03-25",74.6297,76.3089,73.5756,74.7604,4814100,{"time":6147,"open":6148,"high":6149,"low":6150,"close":6151,"volume":6152},"2024-04-01",75.1708,76.6447,70.0493,72.4748,9207900,{"time":6154,"open":6155,"high":6156,"low":6157,"close":6158,"volume":6159},"2024-04-08",72.6707,75.0775,69.6295,71.1408,10543500,{"time":6161,"open":6162,"high":6163,"low":6164,"close":6165,"volume":6166},"2024-04-15",72.3069,72.4655,57.6608,58.1646,17556400,{"time":6168,"open":6169,"high":6170,"low":6171,"close":6172,"volume":6173},"2024-04-22",59.4239,66.1313,57.6981,64.7133,13252500,{"time":6175,"open":6176,"high":6177,"low":6178,"close":6179,"volume":6180},"2024-04-29",65.7488,67.5772,59.256,66.9056,16080200,{"time":6182,"open":6183,"high":6184,"low":6185,"close":6186,"volume":6187},"2024-05-06",67.7638,70.9729,67.4,69.6855,8521500,{"time":6189,"open":6190,"high":6191,"low":6192,"close":6193,"volume":6194},"2024-05-13",71.3181,78.2306,70.04,75.9731,9127600,{"time":6196,"open":6197,"high":6198,"low":6199,"close":6200,"volume":6201},"2024-05-20",76.1317,82.186,75.9824,79.3594,8352600,{"time":6203,"open":6204,"high":6205,"low":6206,"close":6207,"volume":6208},"2024-05-27",80.796,80.936,68.8366,73.7435,6004000,{"time":6210,"open":6211,"high":6212,"low":6213,"close":6214,"volume":6215},"2024-06-03",75.376,80.2363,71.5793,79.2568,5839000,{"time":6217,"open":6218,"high":6219,"low":6218,"close":6220,"volume":6221},"2024-06-10",78.3239,93.0446,92.7648,8202600,{"time":6223,"open":6224,"high":6225,"low":6226,"close":6227,"volume":6228},"2024-06-17",93.539,98.8564,92.1864,93.0633,5654700,{"time":6230,"open":6231,"high":6232,"low":6233,"close":6234,"volume":6235},"2024-06-24",90.4979,95.8697,86.4959,90.939,8158000,{"time":6237,"open":6238,"high":6239,"low":6240,"close":6241,"volume":6242},"2024-07-01",91.1071,100.0815,87.2316,98.8488,4752200,{"time":6244,"open":6245,"high":6246,"low":6247,"close":6248,"volume":6249},"2024-07-08",99.5865,105.3204,95.9818,99.3717,11142200,{"time":6251,"open":6252,"high":6253,"low":6254,"close":6255,"volume":6256},"2024-07-15",100.7818,102.799,82.4969,83.1693,11427200,{"time":6258,"open":6259,"high":6260,"low":6261,"close":6262,"volume":6263},"2024-07-22",86.4191,90.2106,71.0852,77.0805,13256900,{"time":6265,"open":6266,"high":6267,"low":6268,"close":6269,"volume":6270},"2024-07-29",78.9109,81.2736,60.8408,64.2027,14458200,{"time":6272,"open":6273,"high":6274,"low":6275,"close":6276,"volume":6277},"2024-08-05",51.8291,65.4634,51.1754,64.4081,14760900,{"time":6279,"open":6280,"high":6281,"low":6282,"close":6283,"volume":6284},"2024-08-12",64.9871,80.2276,64.1093,79.7514,8237800,{"time":6286,"open":6287,"high":6288,"low":6289,"close":6290,"volume":6291},"2024-08-19",79.3778,86.1016,77.7903,82.03,6461100,{"time":6293,"open":6294,"high":6295,"low":6296,"close":6297,"volume":6298},"2024-08-26",82.1794,82.721,74.3163,77.7623,5749000,{"time":6300,"open":6301,"high":6302,"low":6303,"close":6304,"volume":6305},"2024-09-02",75.3622,75.4463,60.0563,61.2143,7485000,{"time":6307,"open":6308,"high":6309,"low":6310,"close":6311,"volume":6312},"2024-09-09",63.2314,76.9498,61.5038,76.4362,6702400,{"time":6314,"open":6315,"high":6316,"low":6317,"close":6318,"volume":6319},"2024-09-16",74.7086,80.8066,72.7381,78.1265,6048800,{"time":6321,"open":6322,"high":6323,"low":6324,"close":6325,"volume":6326},"2024-09-23",78.3973,85.2611,76.5296,81.0308,3700400,{"time":6328,"open":6329,"high":6330,"low":6331,"close":6332,"volume":6333},"2024-09-30",79.9101,81.9086,74.3537,80.9934,5242500,{"time":6335,"open":6336,"high":6337,"low":6338,"close":6339,"volume":6340},"2024-10-07",79.9568,87.2689,78.6774,86.6059,4240200,{"time":6342,"open":6343,"high":6344,"low":6345,"close":6346,"volume":6347},"2024-10-14",88.1841,90.8736,82.114,86.3444,4666400,{"time":6349,"open":6350,"high":6351,"low":6352,"close":6353,"volume":6354},"2024-10-21",85.4572,88.3242,81.3203,85.4946,4233300,{"time":6356,"open":6357,"high":6358,"low":6359,"close":6360,"volume":6361},"2024-10-28",86.9514,89.5569,76.2681,78.0611,5950700,{"time":6363,"open":6364,"high":6365,"low":6366,"close":6367,"volume":6368},"2024-11-04",78.1732,93.0962,76.8377,92.125,5804300,{"time":6370,"open":6367,"high":6371,"low":6372,"close":6373,"volume":6374},"2024-11-11",92.3398,81.4323,82.609,6086900,{"time":6376,"open":6377,"high":6378,"low":6379,"close":6380,"volume":6381},"2024-11-18",82.4315,88.567,81.2269,87.4277,5477100,{"time":6383,"open":6384,"high":6385,"low":6386,"close":6387,"volume":6388},"2024-11-25",89.3047,89.837,82.7024,87.325,3740500,{"time":6390,"open":6391,"high":6392,"low":6391,"close":6393,"volume":6394},"2024-12-02",87.3717,96.3927,95.1133,4874700,{"time":6396,"open":6397,"high":6398,"low":6399,"close":6400,"volume":6401},"2024-12-09",94.4129,95.1093,88.511,92.7645,4971100,{"time":6403,"open":6404,"high":6405,"low":6406,"close":6407,"volume":6408},"2024-12-16",93.0074,95.7072,82.2082,88.7662,6547800,{"time":6410,"open":6411,"high":6412,"low":6413,"close":6414,"volume":6415},"2024-12-23",89.2661,95.2925,87.6403,90.3873,3675000,{"time":6417,"open":6418,"high":6419,"low":6420,"close":6421,"volume":6422},"2024-12-30",86.4257,89.0698,81.7073,87.986,5352300,{"time":6424,"open":6425,"high":6426,"low":6427,"close":6428,"volume":6429},"2025-01-06",90.9665,94.0311,78.568,80.1189,6159700,{"time":6431,"open":6432,"high":6433,"low":6434,"close":6435,"volume":6436},"2025-01-13",76.1387,86.2482,75.4847,85.3792,5633300,{"time":6438,"open":6439,"high":6440,"low":6441,"close":6442,"volume":6443},"2025-01-20",86.3136,94.5357,84.4729,90.8357,4171300,{"time":6445,"open":6446,"high":6447,"low":6448,"close":6449,"volume":6450},"2025-01-27",79.0071,85.6782,75.0642,80.3619,8402200,{"time":6452,"open":6453,"high":6454,"low":6455,"close":6456,"volume":6457},"2025-02-03",75.0455,86.5845,73.7842,82.081,5909500,{"time":6459,"open":6460,"high":6461,"low":6462,"close":6463,"volume":6464},"2025-02-10",83.959,89.7893,81.8475,89.5463,4386000,{"time":6466,"open":6467,"high":6468,"low":6469,"close":6470,"volume":6471},"2025-02-17",90.9011,93.0781,83.5106,83.6227,3597400,{"time":6473,"open":6474,"high":6475,"low":6476,"close":6477,"volume":6478},"2025-02-24",84.5477,85.2765,67.9072,73.1862,8075700,{"time":6480,"open":6481,"high":6482,"low":6483,"close":6484,"volume":6485},"2025-03-03",74.7465,74.9708,60.9932,66.1133,11232800,{"time":6487,"open":6488,"high":6489,"low":6490,"close":6491,"volume":6492},"2025-03-10",62.1891,62.5909,55.247,61.18,12538400,{"time":6494,"open":6495,"high":6496,"low":6497,"close":6498,"volume":6499},"2025-03-17",60.9465,64.1138,57.6389,61.1053,7490500,{"time":695,"open":6501,"high":6502,"low":6503,"close":6504,"volume":6505},64.0952,65.405,54.1215,54.7587,7041700,{"time":209,"open":6507,"high":6508,"low":6509,"close":6510,"volume":6511},51.7786,58.6011,36.3902,36.5964,15788100,{"time":10,"open":6513,"high":6514,"low":6515,"close":6516,"volume":6517},31.9762,49.4169,30.4767,44.4686,27890300,{"time":723,"open":6519,"high":6520,"low":6521,"close":6522,"volume":6523},48.6484,48.7702,38.9956,40.6169,8600900,{"time":741,"open":6525,"high":6526,"low":6527,"close":6528,"volume":6529},38.6488,50.8695,35.7249,50.5509,11642200,{"time":6531,"open":6532,"high":6533,"low":6534,"close":6535,"volume":6536},"2025-04-28",50.3259,57.336,47.1021,56.4738,10029300,{"time":6538,"open":6539,"high":6540,"low":6541,"close":6542,"volume":6543},"2025-05-05",55.0586,59.0322,52.6407,57.2985,8445300,{"time":6545,"open":6546,"high":6547,"low":6548,"close":6549,"volume":6550},"2025-05-12",64.4116,72.1151,62.631,71.2623,10365000,{"time":6552,"open":6553,"high":6554,"low":6555,"close":6556,"volume":6557},"2025-05-19",68.029,71.3935,62.4623,64.0555,6981000,{"time":6559,"open":6560,"high":6561,"low":6562,"close":6563,"volume":6564},"2025-05-26",66.9701,70.9249,64.1398,67.195,5524200,{"time":6566,"open":6567,"high":6568,"low":6569,"close":6570,"volume":6571},"2025-06-02",66.5577,74.8423,66.3515,73.6521,6765200,{"time":6573,"open":6574,"high":6575,"low":6576,"close":6577,"volume":6578},"2025-06-09",74.4487,78.0474,73.3803,74.1206,7722000,{"time":6580,"open":6581,"high":6582,"low":6583,"close":6584,"volume":6585},"2025-06-16",75.592,78.4316,74.1769,75.1984,5009300,{"time":6587,"open":6588,"high":6589,"low":6590,"close":6591,"volume":6592},"2025-06-23",75.189,87.3483,73.9051,85.4224,6818000,{"time":6594,"open":6595,"high":6596,"low":6597,"close":6598,"volume":6599},"2025-06-30",87.5268,92.3554,83.7127,91.5851,4535800,{"time":6601,"open":6602,"high":6603,"low":6604,"close":6605,"volume":6606},"2025-07-07",90.4672,93.417,88.1092,90.1102,5622600,{"time":6608,"open":6609,"high":6610,"low":6611,"close":6612,"volume":6613},"2025-07-14",89.462,96.7426,87.3389,95.2771,5633000,{"time":6615,"open":6616,"high":6617,"low":6618,"close":6619,"volume":6620},"2025-07-21",95.5307,97.6444,90.9651,96.3856,5135800,{"time":6622,"open":6623,"high":6624,"low":6625,"close":6626,"volume":6627},"2025-07-28",97.2968,102.8583,89.2177,90.7396,8350900,{"time":6629,"open":6630,"high":6631,"low":6632,"close":6633,"volume":6634},"2025-08-04",93.2103,100.5942,93.0882,99.8333,6452600,{"time":6636,"open":6637,"high":6638,"low":6639,"close":6640,"volume":6641},"2025-08-11",99.4763,104.3895,97.1935,99.3918,7062800,{"time":6643,"open":6644,"high":6645,"low":6646,"close":6647,"volume":6648},"2025-08-18",98.8563,100.1903,88.4004,95.3898,7841600,{"time":6650,"open":6651,"high":6652,"low":6653,"close":6654,"volume":6655},"2025-08-25",95.1737,100.3688,93.9149,95.1174,4158600,{"time":6657,"open":6658,"high":6659,"low":6660,"close":6661,"volume":6662},"2025-09-01",89.5277,97.8417,88.3535,95.2583,4864800,{"time":6664,"open":6665,"high":6666,"low":6667,"close":6668,"volume":6669},"2025-09-08",96.8835,105.5732,95.8971,103.9386,5600800,{"time":6671,"open":6672,"high":6673,"low":6674,"close":6675,"volume":6676},"2025-09-15",104.4459,113.3423,101.2143,112.9384,5477600,{"time":6678,"open":6679,"high":6680,"low":6681,"close":6682,"volume":6683},"2025-09-22",112.4123,118.2555,107.5554,113.0605,4988100,{"time":6685,"open":6686,"high":6687,"low":6688,"close":6689,"volume":6690},"2025-09-29",114.9393,124.0988,114.0375,120.0686,4114200,{"time":6692,"open":6693,"high":6694,"low":6695,"close":6696,"volume":6697},"2025-10-06",124.9067,128.2511,111.1534,111.6889,6856700,{"time":6699,"open":6700,"high":6701,"low":6702,"close":6703,"volume":6704},"2025-10-13",118.8474,122.1636,110.6367,118.838,7156500,{"time":6706,"open":6707,"high":6708,"low":6709,"close":6710,"volume":6711},"2025-10-20",120.8671,130.6278,114.6951,129.3878,5485600,{"time":6713,"open":6714,"high":6715,"low":6716,"close":6717,"volume":6718},"2025-10-27",134.8553,146.0815,134.1695,138.6318,6391400,{"time":6720,"open":6721,"high":6722,"low":6723,"close":6724,"volume":6725},"2025-11-03",142.3707,143.2068,112.8538,121.2993,8972300,{"time":6727,"open":6728,"high":6729,"low":6702,"close":6730,"volume":6731},"2025-11-10",127.7344,131.0976,120.5853,6904100,{"time":6733,"open":6734,"high":6735,"low":6616,"close":6736,"volume":6737},"2025-11-17",116.9028,120.8484,101.8719,16399600,{"time":6739,"open":6740,"high":6741,"low":6742,"close":6741,"volume":6743},"2025-11-24",103.8447,116.5833,101.5055,4345800,{"time":6745,"open":6746,"high":6747,"low":6748,"close":6749,"volume":6750},"2025-12-01",113.2859,126.7292,112.0177,124.9443,3913600,{"time":6752,"open":6753,"high":6754,"low":6755,"close":6756,"volume":6757},"2025-12-08",126.8513,131.7635,116.1439,117.0521,6160400,{"time":6759,"open":6760,"high":6761,"low":6762,"close":6763,"volume":6764},"2025-12-15",119.2678,119.6071,106.6324,118.7089,5339700,{"time":6766,"open":6767,"high":6768,"low":6769,"close":6770,"volume":6771},"2025-12-22",122.3717,124.9966,118.6689,123.759,2125500,{"time":6773,"open":6774,"high":6775,"low":6776,"close":6777,"volume":6778},"2025-12-29",120.7649,123.3897,115.7945,117.9304,2673200,{"time":6780,"open":6781,"high":6782,"low":6783,"close":6784,"volume":6785},"2026-01-05",122.3318,125.4657,115.7047,122.1721,4761400,{"time":6787,"open":6788,"high":6789,"low":6790,"close":6791,"volume":6792},"2026-01-12",119.677,125.5555,114.8763,120.4654,5255800,{"time":6794,"open":6795,"high":6796,"low":6797,"close":6798,"volume":6799},"2026-01-19",114.1078,120.3856,110.5048,118.619,4407300,{"time":6801,"open":6802,"high":6803,"low":6804,"close":6805,"volume":6806},"2026-01-26",119.0781,130.5458,112.99,115.2057,7787200,{"time":6808,"open":6809,"high":6791,"low":6810,"close":6811,"volume":6812},"2026-02-02",114.2675,94.6258,107.2811,10089900,{"time":6814,"open":6815,"high":6816,"low":6817,"close":6818,"volume":6819},"2026-02-09",105.9537,115.5251,99.6859,103.3687,6387000,{"time":6821,"open":6822,"high":6823,"low":6824,"close":6825,"volume":6826},"2026-02-16",101.0632,108.868,97.6099,106.0834,4762500,{"time":6828,"open":6829,"high":6830,"low":6831,"close":6832,"volume":6833},"2026-02-23",104.3069,111.1935,98.8575,100.664,5245000,{"time":6835,"open":6836,"high":6837,"low":6838,"close":6839,"volume":6840},"2026-03-02",96.9512,105.9238,92.2903,97.071,7758600,{"time":6842,"open":6843,"high":6844,"low":6845,"close":6846,"volume":6847},"2026-03-09",94.0868,106.1733,93.1087,95.5939,6882200,{"time":6849,"open":6850,"high":6851,"low":6852,"close":6853,"volume":6854},"2026-03-16",99.646,102.7998,89.9648,92.1406,8517800,{"time":758,"open":6856,"high":6857,"low":6858,"close":6859,"volume":6860},96.9013,100.3047,80.5597,81.3491,13087600,{"time":770,"open":6862,"high":6863,"low":6864,"close":6865,"volume":6866},83.5172,92.4494,75.0945,92.3095,8428100,{"time":6868,"open":6869,"high":6870,"low":6871,"close":6872,"volume":6873},"2026-04-06",93.3286,108.0158,88.4229,105.8577,5842100,{"time":6875,"open":6876,"high":6877,"low":6878,"close":6879,"volume":6880},"2026-04-13",104.9785,134.7025,104.8486,133.4037,7524700,{"time":6882,"open":6883,"high":6884,"low":6885,"close":6886,"volume":6887},"2026-04-20",133.3537,148.9201,130.0866,148.6204,7007100,{"time":6889,"open":6890,"high":6891,"low":6892,"close":6893,"volume":6894},"2026-04-27",147.961,153.686,137.0805,152.527,6274300,{"time":6896,"open":6897,"high":6898,"low":6899,"close":6900,"volume":6901},"2026-05-04",154.6751,193.0716,149.7294,192.9218,5971900,{"time":6903,"open":6904,"high":6905,"low":6906,"close":6907,"volume":6908},"2026-05-11",194.6103,208.0985,177.9848,194.8801,6627800,{"time":6910,"open":6911,"high":6912,"low":6913,"close":6914,"volume":6915},"2026-05-18",199.1963,211.9951,176.7459,207.6689,5305000,{"time":6917,"open":6918,"high":6919,"low":6920,"close":6921,"volume":6922},"2026-05-25",217.1406,247.3543,214.3831,245.1762,4520900,{"time":6924,"open":6925,"high":6926,"low":6927,"close":6928,"volume":6929},"2026-06-01",249.7222,275.16,200.0855,202.4135,8173300,{"time":6931,"open":6932,"high":6933,"low":6934,"close":6935,"volume":6936},"2026-06-08",218.2597,224.9239,175.467,215.3022,8838500,{"time":6938,"open":6939,"high":6940,"low":6941,"close":6942,"volume":6943},"2026-06-15",234.7952,240.9898,215.1923,236.284,3929900,{"time":6945,"open":6946,"high":6947,"low":6948,"close":6949,"volume":6950},"2026-06-22",242.1888,247.8539,194.4,198.99,4900800,{"time":6952,"open":6953,"high":6954,"low":6955,"close":6956,"volume":6957},"2026-06-29",205.71,232.3,189,195.27,3930300,{"time":6959,"open":6960,"high":6961,"low":6962,"close":6963,"volume":6964},"2026-07-06",201.78,213.55,181.01,211.7,3750500,{"time":6966,"open":6967,"high":6968,"low":6969,"close":6970,"volume":6971},"2026-07-13",202.63,208.98,164.26,177.65,4438600,{"time":6973,"open":6974,"high":6975,"low":6976,"close":6977,"volume":6978},"2026-07-20",182.08,194.78,174.79,177.06,2480400,{"time":6980,"open":6981,"high":6982,"low":6983,"close":6984,"volume":6985},"2026-07-27",183.2,183.95,149.79,173.55,5732400,{"time":11,"open":6987,"high":6988,"low":6989,"close":12,"volume":6990},169.24,202.22,166.41,1059671,"Supabase",[6993,6997,6999,7001,7004,7007,7010,7014,7017,7020,7023,7026,7029,7032,7035,7038,7041,7044,7046,7049,7051,7054,7057,7059,7062,7065,7068,7070,7073,7076,7079,7082,7085,7088,7091,7094,7097,7100,7103,7106,7109,7112,7115,7118,7121,7124,7127,7130,7133,7136,7139,7142,7145,7148,7151,7154,7157,7160,7163,7166,7169,7172,7175,7178,7180,7183,7186,7189,7192,7195,7198,7201,7204,7207,7210,7213,7216,7219,7222,7224,7227,7230,7233,7236,7239,7242,7245,7248,7251,7254,7257,7260,7263,7266,7269,7272,7275,7278,7281,7284,7287,7290,7293,7296,7299,7302,7305,7308,7311,7314,7317,7320,7323,7326,7329,7332,7335,7338,7340,7343,7346,7349,7352,7355,7358,7361,7364,7367,7370,7373,7376,7379,7382,7385,7388,7391,7394,7397,7400,7403],{"date":2177,"price":6994,"returns":6995,"isSignal":9},0.82,{"1m":6996,"3m":6996,"6m":6996,"1y":6996},null,{"date":2184,"price":6994,"returns":6998,"isSignal":9},{"1m":6996,"3m":6996,"6m":6996,"1y":6996},{"date":2191,"price":6994,"returns":7000,"isSignal":9},{"1m":6996,"3m":6996,"6m":6996,"1y":6996},{"date":2198,"price":7002,"returns":7003,"isSignal":9},0.85,{"1m":6996,"3m":6996,"6m":6996,"1y":6996},{"date":2205,"price":7005,"returns":7006,"isSignal":9},0.84,{"1m":6996,"3m":6996,"6m":6996,"1y":6996},{"date":2210,"price":7008,"returns":7009,"isSignal":9},0.86,{"1m":6996,"3m":6996,"6m":6996,"1y":6996},{"date":55,"price":7011,"returns":7012,"isSignal":227,"signalType":7013},2.68,{"1m":6996,"3m":6996,"6m":6996,"1y":6996},"STATISTICAL",{"date":3133,"price":7015,"returns":7016,"isSignal":9},2.54,{"1m":6996,"3m":6996,"6m":6996,"1y":6996},{"date":3140,"price":7018,"returns":7019,"isSignal":9},2.45,{"1m":6996,"3m":6996,"6m":6996,"1y":6996},{"date":3153,"price":7021,"returns":7022,"isSignal":9},2.36,{"1m":6996,"3m":6996,"6m":6996,"1y":6996},{"date":3160,"price":7024,"returns":7025,"isSignal":9},2.35,{"1m":6996,"3m":6996,"6m":6996,"1y":6996},{"date":3246,"price":7027,"returns":7028,"isSignal":9},2.75,{"1m":6996,"3m":6996,"6m":6996,"1y":6996},{"date":3253,"price":7030,"returns":7031,"isSignal":9},2.61,{"1m":6996,"3m":6996,"6m":6996,"1y":6996},{"date":3259,"price":7033,"returns":7034,"isSignal":9},2.52,{"1m":6996,"3m":6996,"6m":6996,"1y":6996},{"date":3265,"price":7036,"returns":7037,"isSignal":9},2.43,{"1m":6996,"3m":6996,"6m":6996,"1y":6996},{"date":3271,"price":7039,"returns":7040,"isSignal":9},2.29,{"1m":6996,"3m":6996,"6m":6996,"1y":6996},{"date":3278,"price":7042,"returns":7043,"isSignal":9},2.25,{"1m":6996,"3m":6996,"6m":6996,"1y":6996},{"date":3285,"price":7039,"returns":7045,"isSignal":9},{"1m":6996,"3m":6996,"6m":6996,"1y":6996},{"date":3292,"price":7047,"returns":7048,"isSignal":9},2.31,{"1m":6996,"3m":6996,"6m":6996,"1y":6996},{"date":3299,"price":7024,"returns":7050,"isSignal":9},{"1m":6996,"3m":6996,"6m":6996,"1y":6996},{"date":3304,"price":7052,"returns":7053,"isSignal":9},2.46,{"1m":6996,"3m":6996,"6m":6996,"1y":6996},{"date":3349,"price":7055,"returns":7056,"isSignal":9},2.96,{"1m":6996,"3m":6996,"6m":6996,"1y":6996},{"date":3355,"price":56,"returns":7058,"isSignal":9},{"1m":6996,"3m":6996,"6m":6996,"1y":6996},{"date":3362,"price":7060,"returns":7061,"isSignal":9},2.78,{"1m":6996,"3m":6996,"6m":6996,"1y":6996},{"date":3369,"price":7063,"returns":7064,"isSignal":9},2.71,{"1m":6996,"3m":6996,"6m":6996,"1y":6996},{"date":3398,"price":7066,"returns":7067,"isSignal":9},2.88,{"1m":6996,"3m":6996,"6m":6996,"1y":6996},{"date":3404,"price":56,"returns":7069,"isSignal":9},{"1m":6996,"3m":6996,"6m":6996,"1y":6996},{"date":78,"price":7071,"returns":7072,"isSignal":227,"signalType":7013},9.14,{"1m":6996,"3m":6996,"6m":6996,"1y":6996},{"date":348,"price":7074,"returns":7075,"isSignal":9},9.03,{"1m":6996,"3m":6996,"6m":6996,"1y":6996},{"date":4255,"price":7077,"returns":7078,"isSignal":9},8.65,{"1m":6996,"3m":6996,"6m":6996,"1y":6996},{"date":4261,"price":7080,"returns":7081,"isSignal":9},8.15,{"1m":6996,"3m":6996,"6m":6996,"1y":6996},{"date":100,"price":7083,"returns":7084,"isSignal":227,"signalType":7013},7.47,{"1m":6996,"3m":6996,"6m":6996,"1y":6996},{"date":122,"price":7086,"returns":7087,"isSignal":227,"signalType":7013},7.2,{"1m":6996,"3m":6996,"6m":6996,"1y":6996},{"date":379,"price":7089,"returns":7090,"isSignal":9},6.67,{"1m":6996,"3m":6996,"6m":6996,"1y":6996},{"date":400,"price":7092,"returns":7093,"isSignal":9},6.55,{"1m":6996,"3m":6996,"6m":6996,"1y":6996},{"date":4292,"price":7095,"returns":7096,"isSignal":9},6.57,{"1m":6996,"3m":6996,"6m":6996,"1y":6996},{"date":4299,"price":7098,"returns":7099,"isSignal":9},6.95,{"1m":6996,"3m":6996,"6m":6996,"1y":6996},{"date":4306,"price":7101,"returns":7102,"isSignal":9},7.26,{"1m":6996,"3m":6996,"6m":6996,"1y":6996},{"date":4313,"price":7104,"returns":7105,"isSignal":9},7.68,{"1m":6996,"3m":6996,"6m":6996,"1y":6996},{"date":4318,"price":7107,"returns":7108,"isSignal":9},8.08,{"1m":6996,"3m":6996,"6m":6996,"1y":6996},{"date":4339,"price":7110,"returns":7111,"isSignal":9},9.04,{"1m":6996,"3m":6996,"6m":6996,"1y":6996},{"date":4427,"price":7113,"returns":7114,"isSignal":9},10.66,{"1m":6996,"3m":6996,"6m":6996,"1y":6996},{"date":4699,"price":7116,"returns":7117,"isSignal":9},18.52,{"1m":6996,"3m":6996,"6m":6996,"1y":6996},{"date":144,"price":7119,"returns":7120,"isSignal":227,"signalType":7013},14.57,{"1m":6996,"3m":6996,"6m":6996,"1y":6996},{"date":166,"price":7122,"returns":7123,"isSignal":227,"signalType":7013},11.26,{"1m":6996,"3m":6996,"6m":6996,"1y":6996},{"date":424,"price":7125,"returns":7126,"isSignal":9},9.6,{"1m":6996,"3m":6996,"6m":6996,"1y":6996},{"date":4724,"price":7128,"returns":7129,"isSignal":9},8.5,{"1m":6996,"3m":6996,"6m":6996,"1y":6996},{"date":4731,"price":7131,"returns":7132,"isSignal":9},8.44,{"1m":6996,"3m":6996,"6m":6996,"1y":6996},{"date":4738,"price":7134,"returns":7135,"isSignal":9},9.29,{"1m":6996,"3m":6996,"6m":6996,"1y":6996},{"date":4745,"price":7137,"returns":7138,"isSignal":9},9.84,{"1m":6996,"3m":6996,"6m":6996,"1y":6996},{"date":4751,"price":7140,"returns":7141,"isSignal":9},10.95,{"1m":6996,"3m":6996,"6m":6996,"1y":6996},{"date":4757,"price":7143,"returns":7144,"isSignal":9},11.46,{"1m":6996,"3m":6996,"6m":6996,"1y":6996},{"date":5400,"price":7146,"returns":7147,"isSignal":9},42.46,{"1m":6996,"3m":6996,"6m":6996,"1y":6996},{"date":445,"price":7149,"returns":7150,"isSignal":9},38.14,{"1m":6996,"3m":6996,"6m":6996,"1y":6996},{"date":460,"price":7152,"returns":7153,"isSignal":9},37.73,{"1m":6996,"3m":6996,"6m":6996,"1y":6996},{"date":5446,"price":7155,"returns":7156,"isSignal":9},39.17,{"1m":6996,"3m":6996,"6m":6996,"1y":6996},{"date":5453,"price":7158,"returns":7159,"isSignal":9},37.23,{"1m":6996,"3m":6996,"6m":6996,"1y":6996},{"date":5460,"price":7161,"returns":7162,"isSignal":9},34.48,{"1m":6996,"3m":6996,"6m":6996,"1y":6996},{"date":475,"price":7164,"returns":7165,"isSignal":9},31.6,{"1m":6996,"3m":6996,"6m":6996,"1y":6996},{"date":188,"price":7167,"returns":7168,"isSignal":227,"signalType":7013},29.11,{"1m":6996,"3m":6996,"6m":6996,"1y":6996},{"date":501,"price":7170,"returns":7171,"isSignal":9},26.87,{"1m":6996,"3m":6996,"6m":6996,"1y":6996},{"date":519,"price":7173,"returns":7174,"isSignal":9},26.2,{"1m":6996,"3m":6996,"6m":6996,"1y":6996},{"date":5490,"price":7176,"returns":7177,"isSignal":9},25.75,{"1m":6996,"3m":6996,"6m":6996,"1y":6996},{"date":537,"price":636,"returns":7179,"isSignal":9},{"1m":6996,"3m":6996,"6m":6996,"1y":6996},{"date":557,"price":7181,"returns":7182,"isSignal":9},23.11,{"1m":6996,"3m":6996,"6m":6996,"1y":6996},{"date":575,"price":7184,"returns":7185,"isSignal":9},23.07,{"1m":6996,"3m":6996,"6m":6996,"1y":6996},{"date":594,"price":7187,"returns":7188,"isSignal":9},21.46,{"1m":6996,"3m":6996,"6m":6996,"1y":6996},{"date":613,"price":7190,"returns":7191,"isSignal":9},20.53,{"1m":6996,"3m":6996,"6m":6996,"1y":6996},{"date":5527,"price":7193,"returns":7194,"isSignal":9},20.56,{"1m":6996,"3m":6996,"6m":6996,"1y":6996},{"date":5534,"price":7196,"returns":7197,"isSignal":9},21.7,{"1m":6996,"3m":6996,"6m":6996,"1y":6996},{"date":5541,"price":7199,"returns":7200,"isSignal":9},22.72,{"1m":6996,"3m":6996,"6m":6996,"1y":6996},{"date":5548,"price":7202,"returns":7203,"isSignal":9},24.61,{"1m":6996,"3m":6996,"6m":6996,"1y":6996},{"date":5555,"price":7205,"returns":7206,"isSignal":9},26.41,{"1m":6996,"3m":6996,"6m":6996,"1y":6996},{"date":5562,"price":7208,"returns":7209,"isSignal":9},28.02,{"1m":6996,"3m":6996,"6m":6996,"1y":6996},{"date":5569,"price":7211,"returns":7212,"isSignal":9},28.22,{"1m":6996,"3m":6996,"6m":6996,"1y":6996},{"date":5576,"price":7214,"returns":7215,"isSignal":9},26.95,{"1m":6996,"3m":6996,"6m":6996,"1y":6996},{"date":5583,"price":7217,"returns":7218,"isSignal":9},25.63,{"1m":6996,"3m":6996,"6m":6996,"1y":6996},{"date":5590,"price":7220,"returns":7221,"isSignal":9},23.15,{"1m":6996,"3m":6996,"6m":6996,"1y":6996},{"date":5597,"price":654,"returns":7223,"isSignal":9},{"1m":6996,"3m":6996,"6m":6996,"1y":6996},{"date":633,"price":7225,"returns":7226,"isSignal":9},18.58,{"1m":6996,"3m":6996,"6m":6996,"1y":6996},{"date":653,"price":7228,"returns":7229,"isSignal":9},17.35,{"1m":6996,"3m":6996,"6m":6996,"1y":6996},{"date":673,"price":7231,"returns":7232,"isSignal":9},15.5,{"1m":6996,"3m":6996,"6m":6996,"1y":6996},{"date":5622,"price":7234,"returns":7235,"isSignal":9},15.01,{"1m":6996,"3m":6996,"6m":6996,"1y":6996},{"date":5629,"price":7237,"returns":7238,"isSignal":9},15.42,{"1m":6996,"3m":6996,"6m":6996,"1y":6996},{"date":5636,"price":7240,"returns":7241,"isSignal":9},15.44,{"1m":6996,"3m":6996,"6m":6996,"1y":6996},{"date":5643,"price":7243,"returns":7244,"isSignal":9},16.24,{"1m":6996,"3m":6996,"6m":6996,"1y":6996},{"date":5650,"price":7246,"returns":7247,"isSignal":9},17.23,{"1m":6996,"3m":6996,"6m":6996,"1y":6996},{"date":5657,"price":7249,"returns":7250,"isSignal":9},17.82,{"1m":6996,"3m":6996,"6m":6996,"1y":6996},{"date":5664,"price":7252,"returns":7253,"isSignal":9},18.13,{"1m":6996,"3m":6996,"6m":6996,"1y":6996},{"date":5671,"price":7255,"returns":7256,"isSignal":9},18.75,{"1m":6996,"3m":6996,"6m":6996,"1y":6996},{"date":5678,"price":7258,"returns":7259,"isSignal":9},18.16,{"1m":6996,"3m":6996,"6m":6996,"1y":6996},{"date":5684,"price":7261,"returns":7262,"isSignal":9},17.45,{"1m":6996,"3m":6996,"6m":6996,"1y":6996},{"date":5691,"price":7264,"returns":7265,"isSignal":9},16.59,{"1m":6996,"3m":6996,"6m":6996,"1y":6996},{"date":5698,"price":7267,"returns":7268,"isSignal":9},15.64,{"1m":6996,"3m":6996,"6m":6996,"1y":6996},{"date":5705,"price":7270,"returns":7271,"isSignal":9},15.53,{"1m":6996,"3m":6996,"6m":6996,"1y":6996},{"date":5712,"price":7273,"returns":7274,"isSignal":9},15.77,{"1m":6996,"3m":6996,"6m":6996,"1y":6996},{"date":5719,"price":7276,"returns":7277,"isSignal":9},16.62,{"1m":6996,"3m":6996,"6m":6996,"1y":6996},{"date":5725,"price":7279,"returns":7280,"isSignal":9},17.92,{"1m":6996,"3m":6996,"6m":6996,"1y":6996},{"date":5732,"price":7282,"returns":7283,"isSignal":9},19.05,{"1m":6996,"3m":6996,"6m":6996,"1y":6996},{"date":5739,"price":7285,"returns":7286,"isSignal":9},19.72,{"1m":6996,"3m":6996,"6m":6996,"1y":6996},{"date":5745,"price":7288,"returns":7289,"isSignal":9},20.01,{"1m":6996,"3m":6996,"6m":6996,"1y":6996},{"date":5752,"price":7291,"returns":7292,"isSignal":9},20.17,{"1m":6996,"3m":6996,"6m":6996,"1y":6996},{"date":5759,"price":7294,"returns":7295,"isSignal":9},19.56,{"1m":6996,"3m":6996,"6m":6996,"1y":6996},{"date":5766,"price":7297,"returns":7298,"isSignal":9},19.73,{"1m":6996,"3m":6996,"6m":6996,"1y":6996},{"date":5773,"price":7300,"returns":7301,"isSignal":9},20.23,{"1m":6996,"3m":6996,"6m":6996,"1y":6996},{"date":5780,"price":7303,"returns":7304,"isSignal":9},21.56,{"1m":6996,"3m":6996,"6m":6996,"1y":6996},{"date":5787,"price":7306,"returns":7307,"isSignal":9},22.36,{"1m":6996,"3m":6996,"6m":6996,"1y":6996},{"date":5794,"price":7309,"returns":7310,"isSignal":9},23.44,{"1m":6996,"3m":6996,"6m":6996,"1y":6996},{"date":5801,"price":7312,"returns":7313,"isSignal":9},23.78,{"1m":6996,"3m":6996,"6m":6996,"1y":6996},{"date":5808,"price":7315,"returns":7316,"isSignal":9},24.15,{"1m":6996,"3m":6996,"6m":6996,"1y":6996},{"date":5815,"price":7318,"returns":7319,"isSignal":9},24.07,{"1m":6996,"3m":6996,"6m":6996,"1y":6996},{"date":5822,"price":7321,"returns":7322,"isSignal":9},24.16,{"1m":6996,"3m":6996,"6m":6996,"1y":6996},{"date":5829,"price":7324,"returns":7325,"isSignal":9},24.94,{"1m":6996,"3m":6996,"6m":6996,"1y":6996},{"date":5836,"price":7327,"returns":7328,"isSignal":9},26.56,{"1m":6996,"3m":6996,"6m":6996,"1y":6996},{"date":5843,"price":7330,"returns":7331,"isSignal":9},28.13,{"1m":6996,"3m":6996,"6m":6996,"1y":6996},{"date":5850,"price":7333,"returns":7334,"isSignal":9},29.59,{"1m":6996,"3m":6996,"6m":6996,"1y":6996},{"date":5920,"price":7336,"returns":7337,"isSignal":9},34.39,{"1m":6996,"3m":6996,"6m":6996,"1y":6996},{"date":5954,"price":237,"returns":7339,"isSignal":9},{"1m":6996,"3m":6996,"6m":6996,"1y":6996},{"date":5961,"price":7341,"returns":7342,"isSignal":9},32.07,{"1m":6996,"3m":6996,"6m":6996,"1y":6996},{"date":5968,"price":7344,"returns":7345,"isSignal":9},30.98,{"1m":6996,"3m":6996,"6m":6996,"1y":6996},{"date":5981,"price":7347,"returns":7348,"isSignal":9},29.76,{"1m":6996,"3m":6996,"6m":6996,"1y":6996},{"date":5988,"price":7350,"returns":7351,"isSignal":9},29.28,{"1m":6996,"3m":6996,"6m":6996,"1y":6996},{"date":5995,"price":7353,"returns":7354,"isSignal":9},29.95,{"1m":6996,"3m":6996,"6m":6996,"1y":6996},{"date":6480,"price":7356,"returns":7357,"isSignal":9},60.43,{"1m":6996,"3m":6996,"6m":6996,"1y":6996},{"date":6487,"price":7359,"returns":7360,"isSignal":9},57.06,{"1m":6996,"3m":6996,"6m":6996,"1y":6996},{"date":6494,"price":7362,"returns":7363,"isSignal":9},52.58,{"1m":6996,"3m":6996,"6m":6996,"1y":6996},{"date":695,"price":7365,"returns":7366,"isSignal":9},48.12,{"1m":6996,"3m":6996,"6m":6996,"1y":6996},{"date":209,"price":7368,"returns":7369,"isSignal":227,"signalType":7013},42.45,{"1m":6996,"3m":6996,"6m":6996,"1y":6996},{"date":10,"price":7371,"returns":7372,"isSignal":227,"signalType":7013},38.67,{"1m":6996,"3m":6996,"6m":6996,"1y":6996},{"date":723,"price":7374,"returns":7375,"isSignal":9},35.5,{"1m":6996,"3m":6996,"6m":6996,"1y":6996},{"date":741,"price":7377,"returns":7378,"isSignal":9},33.82,{"1m":6996,"3m":6996,"6m":6996,"1y":6996},{"date":6531,"price":7380,"returns":7381,"isSignal":9},34.07,{"1m":6996,"3m":6996,"6m":6996,"1y":6996},{"date":6538,"price":7383,"returns":7384,"isSignal":9},37.07,{"1m":6996,"3m":6996,"6m":6996,"1y":6996},{"date":6545,"price":7386,"returns":7387,"isSignal":9},41.03,{"1m":6996,"3m":6996,"6m":6996,"1y":6996},{"date":6552,"price":7389,"returns":7390,"isSignal":9},44.29,{"1m":6996,"3m":6996,"6m":6996,"1y":6996},{"date":6559,"price":7392,"returns":7393,"isSignal":9},46.75,{"1m":6996,"3m":6996,"6m":6996,"1y":6996},{"date":6566,"price":7395,"returns":7396,"isSignal":9},49.29,{"1m":6996,"3m":6996,"6m":6996,"1y":6996},{"date":758,"price":7398,"returns":7399,"isSignal":9},70.98,{"1m":6996,"3m":6996,"6m":6996,"1y":6996},{"date":770,"price":7401,"returns":7402,"isSignal":9},69.52,{"1m":6996,"3m":6996,"6m":6996,"1y":6996},{"date":6868,"price":7404,"returns":7405,"isSignal":9},70.85,{"1m":6996,"3m":6996,"6m":6996,"1y":6996},[7407,7410,7412,7414,7416,7418,7420,7422,7424,7426,7428,7430,7432,7434,7436,7438,7440,7442,7444,7446,7448,7450,7452,7454,7456,7458,7460,7462,7464,7466,7468],{"date":307,"price":1746,"returns":7408,"isSignal":227,"signalType":7409},{"1m":6996,"3m":6996,"6m":6996,"1y":6996},"OSCILLATOR",{"date":324,"price":1458,"returns":7411,"isSignal":227,"signalType":7409},{"1m":6996,"3m":6996,"6m":6996,"1y":6996},{"date":78,"price":4245,"returns":7413,"isSignal":227,"signalType":7409},{"1m":6996,"3m":6996,"6m":6996,"1y":6996},{"date":348,"price":4251,"returns":7415,"isSignal":227,"signalType":7409},{"1m":6996,"3m":6996,"6m":6996,"1y":6996},{"date":100,"price":4270,"returns":7417,"isSignal":227,"signalType":7409},{"1m":6996,"3m":6996,"6m":6996,"1y":6996},{"date":122,"price":4276,"returns":7419,"isSignal":227,"signalType":7409},{"1m":6996,"3m":6996,"6m":6996,"1y":6996},{"date":379,"price":4282,"returns":7421,"isSignal":227,"signalType":7409},{"1m":6996,"3m":6996,"6m":6996,"1y":6996},{"date":400,"price":4288,"returns":7423,"isSignal":227,"signalType":7409},{"1m":6996,"3m":6996,"6m":6996,"1y":6996},{"date":166,"price":4714,"returns":7425,"isSignal":227,"signalType":7409},{"1m":6996,"3m":6996,"6m":6996,"1y":6996},{"date":424,"price":4720,"returns":7427,"isSignal":227,"signalType":7409},{"1m":6996,"3m":6996,"6m":6996,"1y":6996},{"date":445,"price":5415,"returns":7429,"isSignal":227,"signalType":7409},{"1m":6996,"3m":6996,"6m":6996,"1y":6996},{"date":460,"price":5421,"returns":7431,"isSignal":227,"signalType":7409},{"1m":6996,"3m":6996,"6m":6996,"1y":6996},{"date":475,"price":5469,"returns":7433,"isSignal":227,"signalType":7409},{"1m":6996,"3m":6996,"6m":6996,"1y":6996},{"date":188,"price":5475,"returns":7435,"isSignal":227,"signalType":7409},{"1m":6996,"3m":6996,"6m":6996,"1y":6996},{"date":501,"price":5481,"returns":7437,"isSignal":227,"signalType":7409},{"1m":6996,"3m":6996,"6m":6996,"1y":6996},{"date":519,"price":5487,"returns":7439,"isSignal":227,"signalType":7409},{"1m":6996,"3m":6996,"6m":6996,"1y":6996},{"date":537,"price":5499,"returns":7441,"isSignal":227,"signalType":7409},{"1m":6996,"3m":6996,"6m":6996,"1y":6996},{"date":557,"price":5505,"returns":7443,"isSignal":227,"signalType":7409},{"1m":6996,"3m":6996,"6m":6996,"1y":6996},{"date":575,"price":5511,"returns":7445,"isSignal":227,"signalType":7409},{"1m":6996,"3m":6996,"6m":6996,"1y":6996},{"date":594,"price":5517,"returns":7447,"isSignal":227,"signalType":7409},{"1m":6996,"3m":6996,"6m":6996,"1y":6996},{"date":613,"price":5523,"returns":7449,"isSignal":227,"signalType":7409},{"1m":6996,"3m":6996,"6m":6996,"1y":6996},{"date":633,"price":5606,"returns":7451,"isSignal":227,"signalType":7409},{"1m":6996,"3m":6996,"6m":6996,"1y":6996},{"date":653,"price":5612,"returns":7453,"isSignal":227,"signalType":7409},{"1m":6996,"3m":6996,"6m":6996,"1y":6996},{"date":673,"price":5618,"returns":7455,"isSignal":227,"signalType":7409},{"1m":6996,"3m":6996,"6m":6996,"1y":6996},{"date":695,"price":6503,"returns":7457,"isSignal":227,"signalType":7409},{"1m":6996,"3m":6996,"6m":6996,"1y":6996},{"date":209,"price":6509,"returns":7459,"isSignal":227,"signalType":7409},{"1m":6996,"3m":6996,"6m":6996,"1y":6996},{"date":10,"price":6515,"returns":7461,"isSignal":227,"signalType":7409},{"1m":6996,"3m":6996,"6m":6996,"1y":6996},{"date":723,"price":6521,"returns":7463,"isSignal":227,"signalType":7409},{"1m":6996,"3m":6996,"6m":6996,"1y":6996},{"date":741,"price":6527,"returns":7465,"isSignal":227,"signalType":7409},{"1m":6996,"3m":6996,"6m":6996,"1y":6996},{"date":758,"price":6858,"returns":7467,"isSignal":227,"signalType":7409},{"1m":6996,"3m":6996,"6m":6996,"1y":6996},{"date":770,"price":6864,"returns":7469,"isSignal":227,"signalType":7409},{"1m":6996,"3m":6996,"6m":6996,"1y":6996},"max","REFERENCE_BAND","v16-adjusted-prices","1wk"]