[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fdeD_MPWlWjJ_9D5Xcrh0aD-PetUUPYQA4Nt7Rk-z79E":3,"$fxHlCGfygdE7GjvK-t_GN6ifUJKmk5LcZ0l7GxrhA1yw":830},{"symbol":4,"name":5,"category":6,"status":7,"stage":8,"previousStage":9,"signalActive":10,"latestSignalDate":11,"lastUpdated":12,"price":13,"change":14,"signalCount":15,"returns":16,"signalState":52,"signals":56,"strategies":246,"isLive":228},"TQQQ","ProShares UltraPro QQQ","나스닥 100 3배","신호 근접",4,3,false,"2025-04-07","2026-07-27",64.62,0.97,9,{"1m":17,"3m":23,"6m":29,"1y":35,"18m":41,"2y":47},{"avg":18,"median":19,"positiveRate":20,"samples":15,"avgMaxReturn":21,"avgPeakWeeks":22},25,23.6,67,35.6,3.4,{"avg":24,"median":25,"positiveRate":26,"samples":15,"avgMaxReturn":27,"avgPeakWeeks":28},74.6,70.2,100,86.9,12.8,{"avg":30,"median":31,"positiveRate":32,"samples":15,"avgMaxReturn":33,"avgPeakWeeks":34},98.9,100.6,78,161.3,20.9,{"avg":36,"median":37,"positiveRate":38,"samples":15,"avgMaxReturn":39,"avgPeakWeeks":40},158.5,142.6,89,216.8,37.1,{"avg":42,"median":43,"positiveRate":26,"samples":44,"avgMaxReturn":45,"avgPeakWeeks":46},297,186.8,7,343.7,67.9,{"avg":48,"median":49,"positiveRate":26,"samples":44,"avgMaxReturn":50,"avgPeakWeeks":51},307.6,382.5,469.7,96,{"statistical":53,"oscillator":55},{"proximity":54,"prerequisite":10,"active":10},86.2,{"active":10},[57,81,104,124,147,170,191,209,229],{"date":58,"price":59,"returns":60,"maxReturns":67,"peakWeeks":74,"partial":80},"2018-12-17",3.9,{"1m":61,"3m":62,"6m":63,"1y":64,"18m":65,"2y":66},37.02,70.16,93.35,159.83,186.76,432.27,{"1m":68,"3m":69,"6m":70,"1y":71,"18m":72,"2y":73},39.16,82.82,107.45,161.02,262.73,443.21,{"1m":8,"3m":75,"6m":76,"1y":77,"18m":78,"2y":79},13,19,52,61,104,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":82,"price":83,"returns":84,"maxReturns":91,"peakWeeks":98,"partial":103},"2018-12-24",4.31,{"1m":85,"3m":86,"6m":87,"1y":88,"18m":89,"2y":90},23.58,56.49,70.6,142.61,147.22,382.54,{"1m":92,"3m":93,"6m":94,"1y":95,"18m":96,"2y":97},25.92,65.44,87.73,146.06,228.23,391.55,{"1m":9,"3m":99,"6m":100,"1y":77,"18m":101,"2y":102},12,18,60,103,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":105,"price":106,"returns":107,"maxReturns":114,"peakWeeks":121,"partial":123},"2020-03-09",6.77,{"1m":108,"3m":109,"6m":110,"1y":111,"18m":112,"2y":113},-3.82,49.19,114.13,211.47,412.14,197.96,{"1m":115,"3m":116,"6m":117,"1y":118,"18m":119,"2y":120},-0.21,74.56,209.06,293.6,437.93,545.18,{"1m":8,"3m":75,"6m":18,"1y":122,"18m":32,"2y":38},49,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":125,"price":126,"returns":127,"maxReturns":134,"peakWeeks":141,"partial":146},"2020-03-16",4.23,{"1m":128,"3m":129,"6m":130,"1y":131,"18m":132,"2y":133},87.92,164.49,228.02,387.08,701.13,498.94,{"1m":135,"3m":136,"6m":137,"1y":138,"18m":139,"2y":140},91.78,179.42,394.71,530.03,761.06,932.73,{"1m":8,"3m":99,"6m":142,"1y":143,"18m":144,"2y":145},24,48,77,88,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":148,"price":149,"returns":150,"maxReturns":157,"peakWeeks":164,"partial":169},"2020-03-23",5.28,{"1m":151,"3m":152,"6m":153,"1y":154,"18m":155,"2y":156},46.82,101.81,176.19,299.87,539.56,413.58,{"1m":158,"3m":159,"6m":160,"1y":161,"18m":162,"2y":163},53.59,131.44,296.19,404.56,589.59,727.07,{"1m":9,"3m":75,"6m":165,"1y":166,"18m":167,"2y":168},23,47,76,87,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":171,"price":172,"returns":173,"maxReturns":180,"peakWeeks":186,"partial":190},"2022-05-09",15.07,{"1m":174,"3m":175,"6m":176,"1y":177,"18m":178,"2y":179},-15.3,20.08,-28.33,-8.16,31.19,91.93,{"1m":181,"3m":182,"6m":183,"1y":183,"18m":184,"2y":185},10.59,20.3,24.5,51.16,107.43,{"1m":9,"3m":75,"6m":187,"1y":187,"18m":188,"2y":189},14,62,97,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":192,"price":193,"returns":194,"maxReturns":201,"peakWeeks":206,"partial":208},"2022-05-16",13.03,{"1m":195,"3m":196,"6m":197,"1y":198,"18m":199,"2y":200},-17.08,29.3,-20.12,17.38,60.68,136.19,{"1m":202,"3m":203,"6m":203,"1y":203,"18m":204,"2y":205},27.94,44.04,74.88,140.92,{"1m":207,"3m":75,"6m":75,"1y":75,"18m":78,"2y":79},2,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":210,"price":211,"returns":212,"maxReturns":218,"peakWeeks":224,"partial":227},"2025-03-31",20.36,{"1m":213,"3m":214,"6m":215,"1y":216,"18m":217,"2y":217},44.63,106.98,155.76,112.38,217.46,{"1m":219,"3m":220,"6m":221,"1y":222,"18m":223,"2y":223},46.48,108.15,161.06,196.49,331.76,{"1m":8,"3m":75,"6m":225,"1y":226,"18m":78,"2y":78},26,30,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":228,"2y":228},true,{"date":11,"price":230,"returns":231,"maxReturns":237,"peakWeeks":243,"partial":245},24.07,{"1m":232,"3m":233,"6m":234,"1y":235,"18m":236,"2y":236},21.39,72.82,100.57,103.84,168.51,{"1m":238,"3m":239,"6m":240,"1y":241,"18m":242,"2y":242},24.97,76.26,126.58,150.77,265.2,{"1m":8,"3m":75,"6m":225,"1y":244,"18m":101,"2y":101},29,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":228,"2y":228},{"statistical":247,"oscillator":303},{"name":248,"marker":249,"events":250,"summary":296},"Signal A","노란색 A",[251,256,261,266,271,276,281,286,291],{"date":58,"price":59,"returns":252,"maxReturns":253,"peakWeeks":254,"partial":255},{"1m":61,"3m":62,"6m":63,"1y":64,"18m":65,"2y":66},{"1m":68,"3m":69,"6m":70,"1y":71,"18m":72,"2y":73},{"1m":8,"3m":75,"6m":76,"1y":77,"18m":78,"2y":79},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":82,"price":83,"returns":257,"maxReturns":258,"peakWeeks":259,"partial":260},{"1m":85,"3m":86,"6m":87,"1y":88,"18m":89,"2y":90},{"1m":92,"3m":93,"6m":94,"1y":95,"18m":96,"2y":97},{"1m":9,"3m":99,"6m":100,"1y":77,"18m":101,"2y":102},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":105,"price":106,"returns":262,"maxReturns":263,"peakWeeks":264,"partial":265},{"1m":108,"3m":109,"6m":110,"1y":111,"18m":112,"2y":113},{"1m":115,"3m":116,"6m":117,"1y":118,"18m":119,"2y":120},{"1m":8,"3m":75,"6m":18,"1y":122,"18m":32,"2y":38},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":125,"price":126,"returns":267,"maxReturns":268,"peakWeeks":269,"partial":270},{"1m":128,"3m":129,"6m":130,"1y":131,"18m":132,"2y":133},{"1m":135,"3m":136,"6m":137,"1y":138,"18m":139,"2y":140},{"1m":8,"3m":99,"6m":142,"1y":143,"18m":144,"2y":145},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":148,"price":149,"returns":272,"maxReturns":273,"peakWeeks":274,"partial":275},{"1m":151,"3m":152,"6m":153,"1y":154,"18m":155,"2y":156},{"1m":158,"3m":159,"6m":160,"1y":161,"18m":162,"2y":163},{"1m":9,"3m":75,"6m":165,"1y":166,"18m":167,"2y":168},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":171,"price":172,"returns":277,"maxReturns":278,"peakWeeks":279,"partial":280},{"1m":174,"3m":175,"6m":176,"1y":177,"18m":178,"2y":179},{"1m":181,"3m":182,"6m":183,"1y":183,"18m":184,"2y":185},{"1m":9,"3m":75,"6m":187,"1y":187,"18m":188,"2y":189},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":192,"price":193,"returns":282,"maxReturns":283,"peakWeeks":284,"partial":285},{"1m":195,"3m":196,"6m":197,"1y":198,"18m":199,"2y":200},{"1m":202,"3m":203,"6m":203,"1y":203,"18m":204,"2y":205},{"1m":207,"3m":75,"6m":75,"1y":75,"18m":78,"2y":79},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":210,"price":211,"returns":287,"maxReturns":288,"peakWeeks":289,"partial":290},{"1m":213,"3m":214,"6m":215,"1y":216,"18m":217,"2y":217},{"1m":219,"3m":220,"6m":221,"1y":222,"18m":223,"2y":223},{"1m":8,"3m":75,"6m":225,"1y":226,"18m":78,"2y":78},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":228,"2y":228},{"date":11,"price":230,"returns":292,"maxReturns":293,"peakWeeks":294,"partial":295},{"1m":232,"3m":233,"6m":234,"1y":235,"18m":236,"2y":236},{"1m":238,"3m":239,"6m":240,"1y":241,"18m":242,"2y":242},{"1m":8,"3m":75,"6m":225,"1y":244,"18m":101,"2y":101},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":228,"2y":228},{"1m":297,"3m":298,"6m":299,"1y":300,"18m":301,"2y":302},{"avg":18,"median":19,"positiveRate":20,"samples":15,"avgMaxReturn":21,"avgPeakWeeks":22},{"avg":24,"median":25,"positiveRate":26,"samples":15,"avgMaxReturn":27,"avgPeakWeeks":28},{"avg":30,"median":31,"positiveRate":32,"samples":15,"avgMaxReturn":33,"avgPeakWeeks":34},{"avg":36,"median":37,"positiveRate":38,"samples":15,"avgMaxReturn":39,"avgPeakWeeks":40},{"avg":42,"median":43,"positiveRate":26,"samples":44,"avgMaxReturn":45,"avgPeakWeeks":46},{"avg":48,"median":49,"positiveRate":26,"samples":44,"avgMaxReturn":50,"avgPeakWeeks":51},{"name":304,"marker":305,"events":306,"summary":795},"Signal B","보라색 B",[307,327,347,365,385,390,395,416,421,444,460,475,490,505,526,531,536,553,570,588,606,626,645,664,684,705,726,731,736,754,771,783],{"date":308,"price":309,"returns":310,"maxReturns":317,"peakWeeks":324,"partial":326},"2012-11-12",0.44,{"1m":311,"3m":312,"6m":313,"1y":314,"18m":315,"2y":316},11.57,28.66,68.25,139.41,170.5,333.42,{"1m":318,"3m":319,"6m":320,"1y":321,"18m":322,"2y":323},20.65,31.46,68.43,139.63,209.5,334.27,{"1m":9,"3m":75,"6m":225,"1y":77,"18m":325,"2y":79},68,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":328,"price":329,"returns":330,"maxReturns":337,"peakWeeks":344,"partial":346},"2016-02-08",1.47,{"1m":331,"3m":332,"6m":333,"1y":334,"18m":335,"2y":336},26.89,23.14,66.82,111.27,187.64,266.09,{"1m":338,"3m":339,"6m":340,"1y":341,"18m":342,"2y":343},27.03,46.57,67.54,112.18,212.9,389.83,{"1m":8,"3m":345,"6m":225,"1y":77,"18m":167,"2y":102},10,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":348,"price":349,"returns":350,"maxReturns":357,"peakWeeks":362,"partial":364},"2018-10-29",6.19,{"1m":351,"3m":352,"6m":353,"1y":354,"18m":355,"2y":356},-2.61,-10.71,30.04,36.97,22.27,126.12,{"1m":181,"3m":181,"6m":358,"1y":359,"18m":360,"2y":361},30.81,37.01,128.72,238.2,{"1m":363,"3m":363,"6m":225,"1y":77,"18m":325,"2y":51},1,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":366,"price":367,"returns":368,"maxReturns":375,"peakWeeks":381,"partial":384},"2018-11-19",5.04,{"1m":369,"3m":370,"6m":371,"1y":372,"18m":373,"2y":374},-22.58,20,27.75,75.34,87.27,241.05,{"1m":376,"3m":376,"6m":377,"1y":378,"18m":379,"2y":380},28.1,60.62,80.71,180.84,315.28,{"1m":207,"3m":207,"6m":165,"1y":77,"18m":382,"2y":383},65,93,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":58,"price":59,"returns":386,"maxReturns":387,"peakWeeks":388,"partial":389},{"1m":61,"3m":62,"6m":63,"1y":64,"18m":65,"2y":66},{"1m":68,"3m":69,"6m":70,"1y":71,"18m":72,"2y":73},{"1m":8,"3m":75,"6m":76,"1y":77,"18m":78,"2y":79},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":82,"price":83,"returns":391,"maxReturns":392,"peakWeeks":393,"partial":394},{"1m":85,"3m":86,"6m":87,"1y":88,"18m":89,"2y":90},{"1m":92,"3m":93,"6m":94,"1y":95,"18m":96,"2y":97},{"1m":9,"3m":99,"6m":100,"1y":77,"18m":101,"2y":102},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":396,"price":397,"returns":398,"maxReturns":405,"peakWeeks":412,"partial":415},"2018-12-31",4.56,{"1m":399,"3m":400,"6m":401,"1y":402,"18m":403,"2y":404},21.27,60.47,72.57,131.08,170.09,375.39,{"1m":406,"3m":407,"6m":408,"1y":409,"18m":410,"2y":411},24.69,61.26,77.67,137.54,210.65,379.57,{"1m":8,"3m":75,"6m":413,"1y":77,"18m":414,"2y":79},17,59,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":148,"price":149,"returns":417,"maxReturns":418,"peakWeeks":419,"partial":420},{"1m":151,"3m":152,"6m":153,"1y":154,"18m":155,"2y":156},{"1m":158,"3m":159,"6m":160,"1y":161,"18m":162,"2y":163},{"1m":9,"3m":75,"6m":165,"1y":166,"18m":167,"2y":168},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":422,"price":423,"returns":424,"maxReturns":431,"peakWeeks":438,"partial":443},"2020-03-30",5.05,{"1m":425,"3m":426,"6m":427,"1y":428,"18m":429,"2y":430},49.72,143.5,196.4,352.15,498.02,446.26,{"1m":432,"3m":433,"6m":434,"1y":435,"18m":436,"2y":437},66.13,149.58,314.12,427.4,620.8,764.5,{"1m":8,"3m":75,"6m":439,"1y":440,"18m":441,"2y":442},22,46,75,86,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":445,"price":446,"returns":447,"maxReturns":454,"peakWeeks":457,"partial":459},"2022-02-21",24.73,{"1m":448,"3m":449,"6m":450,"1y":451,"18m":452,"2y":453},9.67,-35.87,-41.75,-57.84,-25.67,17.41,{"1m":455,"3m":456,"6m":456,"1y":456,"18m":456,"2y":456},10.88,21.29,{"1m":8,"3m":458,"6m":458,"1y":458,"18m":458,"2y":458},5,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":461,"price":462,"returns":463,"maxReturns":470,"peakWeeks":473,"partial":474},"2022-02-28",22.91,{"1m":464,"3m":465,"6m":466,"1y":467,"18m":468,"2y":469},20.46,-33.17,-44.52,-50.96,-10.81,34.2,{"1m":471,"3m":471,"6m":471,"1y":471,"18m":471,"2y":472},30.92,35.01,{"1m":8,"3m":8,"6m":8,"1y":8,"18m":8,"2y":79},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":476,"price":477,"returns":478,"maxReturns":485,"peakWeeks":488,"partial":489},"2022-03-07",20.17,{"1m":479,"3m":480,"6m":481,"1y":482,"18m":483,"2y":484},22.44,-36.73,-29.52,-50.43,-2.98,45.01,{"1m":486,"3m":486,"6m":486,"1y":486,"18m":486,"2y":487},48.7,54.84,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":79},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":491,"price":492,"returns":493,"maxReturns":500,"peakWeeks":503,"partial":504},"2022-03-14",25.33,{"1m":494,"3m":495,"6m":496,"1y":497,"18m":498,"2y":499},-11.6,-57.36,-53.73,-53.55,-24.17,11.05,{"1m":501,"3m":501,"6m":501,"1y":501,"18m":501,"2y":502},18.41,23.3,{"1m":207,"3m":207,"6m":207,"1y":207,"18m":207,"2y":102},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":506,"price":507,"returns":508,"maxReturns":515,"peakWeeks":521,"partial":525},"2022-05-02",16.49,{"1m":509,"3m":510,"6m":511,"1y":512,"18m":513,"2y":514},-7.14,1.96,-48.14,-17.59,10.52,68.08,{"1m":516,"3m":517,"6m":518,"1y":518,"18m":519,"2y":520},1.07,4.8,13.78,38.14,89.57,{"1m":8,"3m":75,"6m":522,"1y":522,"18m":523,"2y":524},15,63,98,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":171,"price":172,"returns":527,"maxReturns":528,"peakWeeks":529,"partial":530},{"1m":174,"3m":175,"6m":176,"1y":177,"18m":178,"2y":179},{"1m":181,"3m":182,"6m":183,"1y":183,"18m":184,"2y":185},{"1m":9,"3m":75,"6m":187,"1y":187,"18m":188,"2y":189},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":192,"price":193,"returns":532,"maxReturns":533,"peakWeeks":534,"partial":535},{"1m":195,"3m":196,"6m":197,"1y":198,"18m":199,"2y":200},{"1m":202,"3m":203,"6m":203,"1y":203,"18m":204,"2y":205},{"1m":207,"3m":75,"6m":75,"1y":75,"18m":78,"2y":79},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":537,"price":538,"returns":539,"maxReturns":546,"peakWeeks":551,"partial":552},"2022-05-23",15.86,{"1m":540,"3m":541,"6m":542,"1y":543,"18m":544,"2y":545},-15.95,-9.16,-33.13,6.24,35.08,101.4,{"1m":547,"3m":548,"6m":548,"1y":548,"18m":549,"2y":550},5.08,18.29,43.62,104.98,{"1m":363,"3m":99,"6m":99,"1y":99,"18m":101,"2y":79},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":554,"price":555,"returns":556,"maxReturns":563,"peakWeeks":567,"partial":569},"2022-05-30",15.31,{"1m":557,"3m":558,"6m":559,"1y":560,"18m":561,"2y":562},-24.11,-16.99,-27.16,15.83,40.1,99.61,{"1m":349,"3m":564,"6m":564,"1y":564,"18m":565,"2y":566},22.53,48.76,112.31,{"1m":363,"3m":568,"6m":568,"1y":568,"18m":414,"2y":102},11,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":571,"price":572,"returns":573,"maxReturns":580,"peakWeeks":585,"partial":587},"2022-06-06",12.76,{"1m":574,"3m":575,"6m":576,"1y":577,"18m":578,"2y":579},4.11,11.38,-22.02,38.2,70.32,157.05,{"1m":581,"3m":582,"6m":582,"1y":582,"18m":583,"2y":584},6.38,46.99,78.47,161.68,{"1m":9,"3m":345,"6m":345,"1y":345,"18m":586,"2y":79},58,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":589,"price":590,"returns":591,"maxReturns":598,"peakWeeks":604,"partial":605},"2022-06-13",10.8,{"1m":592,"3m":593,"6m":594,"1y":595,"18m":596,"2y":597},18.17,8.51,-15.92,81.96,121.07,235.67,{"1m":599,"3m":600,"6m":600,"1y":601,"18m":602,"2y":603},25.72,73.71,89.28,123.54,235.85,{"1m":207,"3m":15,"6m":15,"1y":77,"18m":32,"2y":79},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":607,"price":608,"returns":609,"maxReturns":616,"peakWeeks":622,"partial":625},"2022-06-20",13.33,{"1m":610,"3m":611,"6m":612,"1y":613,"18m":614,"2y":615},5.54,-23.84,-36.81,41.19,83.96,172.81,{"1m":617,"3m":618,"6m":618,"1y":619,"18m":620,"2y":621},12.69,40.74,53.36,87.32,184.98,{"1m":8,"3m":623,"6m":623,"1y":624,"18m":32,"2y":79},8,51,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":627,"price":628,"returns":629,"maxReturns":636,"peakWeeks":642,"partial":644},"2022-06-27",11.62,{"1m":630,"3m":631,"6m":632,"1y":633,"18m":634,"2y":635},36.78,-20.79,-28.7,70.5,112.51,211.72,{"1m":637,"3m":638,"6m":638,"1y":639,"18m":640,"2y":641},37.97,61.46,75.93,118,227.38,{"1m":8,"3m":44,"6m":44,"1y":643,"18m":32,"2y":79},50,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":646,"price":647,"returns":648,"maxReturns":655,"peakWeeks":661,"partial":663},"2022-07-04",13.29,{"1m":649,"3m":650,"6m":651,"1y":652,"18m":653,"2y":654},26.53,-30.08,-36.42,44.99,68.54,201.44,{"1m":656,"3m":657,"6m":657,"1y":658,"18m":659,"2y":660},30.05,41.2,53.85,90.64,202.25,{"1m":8,"3m":662,"6m":662,"1y":122,"18m":144,"2y":79},6,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":665,"price":666,"returns":667,"maxReturns":674,"peakWeeks":681,"partial":683},"2022-09-26",9.21,{"1m":668,"3m":669,"6m":670,"1y":671,"18m":672,"2y":673},12.32,-9.99,47.89,87.65,226.91,284.67,{"1m":675,"3m":676,"6m":677,"1y":678,"18m":679,"2y":680},19.36,25.41,48.2,147.47,239.6,354.18,{"1m":363,"3m":568,"6m":225,"1y":682,"18m":144,"2y":383},42,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":685,"price":686,"returns":687,"maxReturns":694,"peakWeeks":701,"partial":704},"2022-10-03",9.29,{"1m":688,"3m":689,"6m":690,"1y":691,"18m":692,"2y":693},-7.95,-9.07,42.22,94.95,214.95,281.34,{"1m":695,"3m":696,"6m":697,"1y":698,"18m":699,"2y":700},16.1,24.26,47.41,145.19,236.47,349.99,{"1m":9,"3m":345,"6m":225,"1y":702,"18m":167,"2y":703},41,92,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":706,"price":707,"returns":708,"maxReturns":715,"peakWeeks":722,"partial":725},"2022-10-10",8.37,{"1m":709,"3m":710,"6m":711,"1y":712,"18m":713,"2y":714},29.03,14.99,58.07,116.72,242.89,336.93,{"1m":716,"3m":717,"6m":718,"1y":719,"18m":720,"2y":721},29.94,37.91,63.6,172.12,273.43,399.42,{"1m":8,"3m":15,"6m":18,"1y":723,"18m":441,"2y":724},40,91,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":210,"price":211,"returns":727,"maxReturns":728,"peakWeeks":729,"partial":730},{"1m":213,"3m":214,"6m":215,"1y":216,"18m":217,"2y":217},{"1m":219,"3m":220,"6m":221,"1y":222,"18m":223,"2y":223},{"1m":8,"3m":75,"6m":225,"1y":226,"18m":78,"2y":78},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":228,"2y":228},{"date":11,"price":230,"returns":732,"maxReturns":733,"peakWeeks":734,"partial":735},{"1m":232,"3m":233,"6m":234,"1y":235,"18m":236,"2y":236},{"1m":238,"3m":239,"6m":240,"1y":241,"18m":242,"2y":242},{"1m":8,"3m":75,"6m":225,"1y":244,"18m":101,"2y":101},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":228,"2y":228},{"date":737,"price":738,"returns":739,"maxReturns":745,"peakWeeks":751,"partial":753},"2025-04-14",22.37,{"1m":740,"3m":741,"6m":742,"1y":743,"18m":744,"2y":744},58.22,92.63,131.14,161.29,188.85,{"1m":746,"3m":747,"6m":748,"1y":749,"18m":750,"2y":750},58.75,94.83,143.74,169.77,292.85,{"1m":8,"3m":75,"6m":18,"1y":752,"18m":414,"2y":414},28,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":228,"2y":228},{"date":755,"price":756,"returns":757,"maxReturns":763,"peakWeeks":769,"partial":770},"2025-04-21",26.68,{"1m":758,"3m":759,"6m":760,"1y":761,"18m":762,"2y":762},23.13,65.56,106.04,133.93,142.19,{"1m":764,"3m":765,"6m":766,"1y":767,"18m":768,"2y":768},33.66,66.79,107.35,134.6,229.39,{"1m":8,"3m":75,"6m":225,"1y":77,"18m":586,"2y":586},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":228,"2y":228},{"date":772,"price":773,"returns":774,"maxReturns":778,"peakWeeks":781,"partial":782},"2026-03-23",38.69,{"1m":775,"3m":776,"6m":777,"1y":777,"18m":777,"2y":777},61.32,85.65,67.02,{"1m":779,"3m":780,"6m":780,"1y":780,"18m":780,"2y":780},61.78,127.15,{"1m":8,"3m":345,"6m":345,"1y":345,"18m":345,"2y":345},{"1m":10,"3m":10,"6m":228,"1y":228,"18m":228,"2y":228},{"date":784,"price":785,"returns":786,"maxReturns":790,"peakWeeks":793,"partial":794},"2026-03-30",43.23,{"1m":787,"3m":788,"6m":789,"1y":789,"18m":789,"2y":789},50.7,69.67,49.48,{"1m":791,"3m":792,"6m":792,"1y":792,"18m":792,"2y":792},51.95,103.3,{"1m":8,"3m":15,"6m":15,"1y":15,"18m":15,"2y":15},{"1m":10,"3m":10,"6m":228,"1y":228,"18m":228,"2y":228},{"1m":796,"3m":802,"6m":807,"1y":813,"18m":819,"2y":825},{"avg":797,"median":34,"positiveRate":798,"samples":799,"avgMaxReturn":800,"avgPeakWeeks":801},16.8,72,32,28.5,3.2,{"avg":803,"median":804,"positiveRate":523,"samples":799,"avgMaxReturn":805,"avgPeakWeeks":806},24.7,17.5,55.1,9.6,{"avg":808,"median":809,"positiveRate":810,"samples":226,"avgMaxReturn":811,"avgPeakWeeks":812},32.6,28.9,53,77.2,16.6,{"avg":814,"median":815,"positiveRate":816,"samples":226,"avgMaxReturn":817,"avgPeakWeeks":818},77.9,78.7,80,110.8,33.7,{"avg":820,"median":821,"positiveRate":822,"samples":225,"avgMaxReturn":823,"avgPeakWeeks":824},125.6,85.6,85,164.1,58.6,{"avg":826,"median":827,"positiveRate":26,"samples":225,"avgMaxReturn":828,"avgPeakWeeks":829},211.7,206.6,261.1,96.1,{"symbol":4,"prices":831,"source":6672,"isStored":228,"signals":6673,"oscillatorSignals":7089,"displayRange":7155,"indicator":7156,"signalVersion":7157,"interval":7158,"isLive":228},[832,839,846,852,858,865,872,879,886,892,899,906,913,920,926,933,940,947,954,961,967,974,981,987,994,1000,1007,1014,1021,1028,1033,1040,1046,1053,1060,1066,1072,1079,1086,1093,1100,1106,1113,1120,1127,1134,1141,1148,1155,1162,1169,1175,1181,1188,1195,1202,1209,1216,1223,1230,1237,1244,1251,1258,1265,1272,1277,1284,1291,1298,1305,1312,1317,1323,1330,1337,1344,1350,1356,1363,1369,1376,1383,1389,1395,1402,1408,1414,1420,1426,1433,1440,1447,1454,1460,1467,1474,1481,1488,1495,1501,1507,1514,1521,1527,1534,1541,1548,1555,1562,1569,1576,1583,1590,1597,1604,1611,1618,1625,1631,1638,1645,1652,1658,1665,1671,1677,1683,1689,1696,1703,1710,1716,1721,1728,1735,1742,1749,1756,1763,1770,1776,1783,1790,1797,1803,1809,1816,1822,1829,1836,1843,1850,1857,1864,1871,1877,1884,1891,1897,1903,1910,1917,1923,1930,1937,1944,1951,1957,1963,1969,1976,1983,1990,1997,2004,2010,2017,2024,2031,2038,2045,2051,2058,2065,2072,2079,2086,2092,2099,2106,2113,2120,2127,2134,2141,2148,2155,2162,2169,2176,2183,2190,2197,2204,2211,2218,2225,2232,2239,2246,2253,2260,2266,2273,2280,2287,2294,2301,2308,2313,2320,2326,2333,2339,2346,2353,2360,2367,2374,2380,2387,2394,2401,2408,2415,2422,2429,2435,2442,2449,2455,2461,2468,2474,2481,2488,2495,2502,2509,2516,2523,2530,2537,2544,2551,2558,2565,2572,2579,2586,2593,2600,2607,2614,2621,2628,2635,2642,2649,2656,2663,2670,2677,2684,2691,2698,2705,2712,2718,2724,2731,2738,2743,2750,2757,2764,2770,2777,2783,2790,2797,2803,2810,2817,2824,2831,2838,2845,2852,2859,2866,2873,2880,2887,2894,2901,2908,2914,2921,2927,2933,2939,2946,2952,2958,2964,2971,2978,2985,2992,2999,3006,3012,3019,3026,3033,3040,3047,3053,3060,3067,3074,3081,3087,3094,3101,3108,3115,3122,3129,3136,3143,3150,3155,3162,3169,3176,3183,3189,3194,3201,3207,3214,3221,3228,3235,3242,3249,3256,3262,3269,3276,3283,3290,3297,3304,3311,3318,3325,3332,3339,3345,3352,3359,3366,3373,3380,3386,3393,3400,3407,3414,3421,3428,3435,3442,3449,3456,3463,3470,3477,3483,3490,3497,3504,3511,3518,3525,3532,3539,3546,3553,3560,3567,3574,3581,3588,3595,3602,3609,3616,3623,3630,3637,3644,3650,3657,3664,3671,3678,3685,3691,3698,3703,3710,3717,3724,3731,3738,3745,3752,3758,3765,3772,3779,3786,3793,3799,3805,3811,3818,3825,3832,3839,3846,3853,3860,3867,3874,3881,3888,3895,3902,3908,3914,3920,3927,3934,3940,3947,3954,3961,3967,3973,3979,3986,3993,4000,4007,4014,4021,4028,4034,4041,4046,4053,4060,4067,4074,4080,4087,4094,4101,4108,4115,4122,4129,4136,4143,4150,4157,4164,4171,4178,4184,4190,4196,4203,4210,4217,4224,4231,4238,4243,4250,4255,4262,4269,4276,4283,4289,4296,4302,4309,4316,4323,4330,4337,4344,4351,4358,4365,4372,4379,4386,4393,4399,4405,4411,4417,4424,4431,4438,4445,4452,4459,4466,4473,4480,4486,4493,4500,4507,4514,4521,4528,4535,4542,4549,4556,4563,4570,4577,4584,4591,4598,4605,4612,4619,4626,4633,4640,4647,4654,4661,4668,4675,4682,4689,4696,4703,4710,4717,4724,4731,4738,4745,4752,4759,4766,4773,4780,4787,4794,4801,4808,4815,4822,4828,4835,4842,4849,4856,4863,4870,4877,4884,4891,4898,4905,4912,4918,4925,4932,4939,4946,4953,4960,4967,4974,4981,4988,4995,5002,5009,5016,5023,5030,5036,5043,5050,5057,5064,5071,5078,5085,5092,5099,5105,5111,5117,5123,5130,5137,5144,5150,5156,5163,5169,5175,5181,5187,5193,5199,5205,5211,5217,5222,5228,5235,5241,5248,5255,5262,5269,5276,5283,5290,5296,5302,5308,5314,5321,5328,5335,5341,5348,5354,5360,5367,5373,5379,5386,5392,5399,5406,5413,5420,5426,5433,5440,5447,5454,5461,5468,5475,5482,5489,5496,5503,5510,5517,5523,5530,5537,5544,5551,5558,5565,5572,5579,5586,5593,5600,5606,5613,5620,5626,5633,5640,5646,5653,5660,5667,5674,5681,5688,5695,5702,5709,5716,5723,5730,5737,5744,5751,5758,5765,5772,5779,5786,5792,5799,5806,5813,5820,5826,5833,5840,5847,5854,5861,5868,5875,5881,5888,5895,5902,5909,5916,5923,5930,5937,5944,5951,5958,5965,5972,5979,5986,5993,6000,6007,6014,6021,6028,6035,6042,6049,6056,6063,6070,6077,6084,6091,6098,6105,6112,6119,6126,6133,6140,6147,6154,6161,6168,6175,6182,6189,6196,6202,6208,6214,6220,6227,6234,6241,6248,6255,6262,6269,6276,6283,6290,6297,6304,6311,6318,6325,6332,6339,6346,6353,6360,6367,6374,6381,6388,6394,6401,6408,6415,6422,6429,6436,6443,6449,6455,6462,6469,6476,6483,6490,6497,6503,6509,6515,6522,6529,6536,6543,6549,6555,6562,6569,6576,6583,6590,6597,6604,6611,6618,6625,6632,6639,6646,6653,6660,6667],{"time":833,"open":834,"high":835,"low":836,"close":837,"volume":838},"2010-02-08",0.1934,0.2082,0.1928,0.2064,24115200,{"time":840,"open":841,"high":842,"low":843,"close":844,"volume":845},"2010-02-15",0.2113,0.2251,0.208,0.2222,228288000,{"time":847,"open":848,"high":848,"low":849,"close":850,"volume":851},"2010-02-22",0.2248,0.2072,0.221,352704000,{"time":853,"open":854,"high":855,"low":854,"close":856,"volume":857},"2010-03-01",0.2238,0.2473,0.2462,181171200,{"time":859,"open":860,"high":861,"low":862,"close":863,"volume":864},"2010-03-08",0.2464,0.2633,0.2459,0.261,201907200,{"time":866,"open":867,"high":868,"low":869,"close":870,"volume":871},"2010-03-15",0.2593,0.2716,0.2537,0.2639,221030400,{"time":873,"open":874,"high":875,"low":876,"close":877,"volume":878},"2010-03-22",0.2608,0.2824,0.2598,0.2725,381580800,{"time":880,"open":881,"high":882,"low":883,"close":884,"volume":885},"2010-03-29",0.2766,0.2838,0.2687,0.2748,254131200,{"time":887,"open":888,"high":889,"low":884,"close":890,"volume":891},"2010-04-05",0.2768,0.2901,0.2894,360307200,{"time":893,"open":894,"high":895,"low":896,"close":897,"volume":898},"2010-04-12",0.2904,0.3106,0.287,0.2985,352396800,{"time":900,"open":901,"high":902,"low":903,"close":904,"volume":905},"2010-04-19",0.2957,0.3174,0.2871,0.3164,458035200,{"time":907,"open":908,"high":909,"low":910,"close":911,"volume":912},"2010-04-26",0.3166,0.319,0.2882,0.2921,512601600,{"time":914,"open":915,"high":916,"low":917,"close":918,"volume":919},"2010-05-03",0.2956,0.3085,0.1683,0.228,794419200,{"time":921,"open":922,"high":923,"low":924,"close":855,"volume":925},"2010-05-10",0.2568,0.2791,0.2389,704601600,{"time":927,"open":928,"high":929,"low":930,"close":931,"volume":932},"2010-05-17",0.2497,0.2582,0.196,0.2126,1072550400,{"time":934,"open":935,"high":936,"low":937,"close":938,"volume":939},"2010-05-24",0.2138,0.2307,0.1921,0.2254,875904000,{"time":941,"open":942,"high":943,"low":944,"close":945,"volume":946},"2010-05-31",0.223,0.242,0.2137,0.2169,676953600,{"time":948,"open":949,"high":950,"low":951,"close":952,"volume":953},"2010-06-07",0.219,0.2217,0.1951,0.2208,944947200,{"time":955,"open":956,"high":957,"low":958,"close":959,"volume":960},"2010-06-14",0.2274,0.2499,0.22,0.2449,888499200,{"time":962,"open":963,"high":964,"low":935,"close":965,"volume":966},"2010-06-21",0.2539,0.255,0.2185,1041216000,{"time":968,"open":969,"high":970,"low":971,"close":972,"volume":973},"2010-06-28",0.2186,0.2219,0.1705,0.1801,1185753600,{"time":975,"open":976,"high":977,"low":978,"close":979,"volume":980},"2010-07-05",0.1869,0.2079,0.1764,0.2071,667353600,{"time":982,"open":983,"high":854,"low":984,"close":985,"volume":986},"2010-07-12",0.2063,0.2021,0.2031,678144000,{"time":988,"open":989,"high":990,"low":991,"close":992,"volume":993},"2010-07-19",0.2042,0.2266,0.1958,0.2264,689971200,{"time":995,"open":956,"high":996,"low":997,"close":998,"volume":999},"2010-07-26",0.2358,0.2117,0.2227,580608000,{"time":1001,"open":1002,"high":1003,"low":1004,"close":1005,"volume":1006},"2010-08-02",0.2309,0.2396,0.2256,0.2364,454310400,{"time":1008,"open":1009,"high":1010,"low":1011,"close":1012,"volume":1013},"2010-08-09",0.2397,0.2426,0.2019,0.2058,602419200,{"time":1015,"open":1016,"high":1017,"low":1018,"close":1019,"volume":1020},"2010-08-16",0.2027,0.2211,0.2001,0.2081,477657600,{"time":1022,"open":1023,"high":1024,"low":1025,"close":1026,"volume":1027},"2010-08-23",0.2127,0.214,0.1817,0.1963,722611200,{"time":1029,"open":1030,"high":998,"low":1031,"close":998,"volume":1032},"2010-08-30",0.1933,0.1844,580800000,{"time":1034,"open":1035,"high":1036,"low":1037,"close":1038,"volume":1039},"2010-09-06",0.2197,0.2323,0.2168,0.2302,365568000,{"time":1041,"open":1042,"high":1043,"low":1044,"close":869,"volume":1045},"2010-09-13",0.2363,0.2562,0.236,444710400,{"time":1047,"open":1048,"high":1049,"low":1050,"close":1051,"volume":1052},"2010-09-20",0.2566,0.2807,0.2557,0.279,639628800,{"time":1054,"open":1055,"high":1056,"low":1057,"close":1058,"volume":1059},"2010-09-27",0.2803,0.2833,0.2626,0.2697,601728000,{"time":1061,"open":1062,"high":1063,"low":1043,"close":1064,"volume":1065},"2010-10-04",0.267,0.2828,0.2808,469632000,{"time":1067,"open":1068,"high":1069,"low":1070,"close":1069,"volume":1071},"2010-10-11",0.2816,0.3113,0.273,432038400,{"time":1073,"open":1074,"high":1075,"low":1076,"close":1077,"volume":1078},"2010-10-18",0.3118,0.3146,0.2917,0.3132,476160000,{"time":1080,"open":1081,"high":1082,"low":1083,"close":1084,"volume":1085},"2010-10-25",0.317,0.3287,0.3093,0.3235,453427200,{"time":1087,"open":1088,"high":1089,"low":1090,"close":1091,"volume":1092},"2010-11-01",0.3268,0.355,0.3196,0.3513,494323200,{"time":1094,"open":1095,"high":1096,"low":1097,"close":1098,"volume":1099},"2010-11-08",0.3495,0.3584,0.3207,0.3283,657408000,{"time":1101,"open":1102,"high":1103,"low":1104,"close":1088,"volume":1105},"2010-11-15",0.3339,0.3353,0.3049,644160000,{"time":1107,"open":1108,"high":1109,"low":1110,"close":1111,"volume":1112},"2010-11-22",0.3229,0.3408,0.3139,0.3361,522470400,{"time":1114,"open":1115,"high":1116,"low":1117,"close":1118,"volume":1119},"2010-11-29",0.3305,0.3535,0.3152,0.3523,891686400,{"time":1121,"open":1122,"high":1123,"low":1124,"close":1125,"volume":1126},"2010-12-06",0.3524,0.3654,0.3486,0.3648,545011200,{"time":1128,"open":1129,"high":1130,"low":1131,"close":1132,"volume":1133},"2010-12-13",0.3694,0.3701,0.3552,0.3669,400550400,{"time":1135,"open":1136,"high":1137,"low":1138,"close":1139,"volume":1140},"2010-12-20",0.3688,0.3759,0.3599,0.3715,239808000,{"time":1142,"open":1143,"high":1144,"low":1145,"close":1146,"volume":1147},"2010-12-27",0.3685,0.3748,0.3606,0.3661,250598400,{"time":1149,"open":1150,"high":1151,"low":1152,"close":1153,"volume":1154},"2011-01-03",0.3758,0.3977,0.3747,0.3941,644851200,{"time":1156,"open":1157,"high":1158,"low":1159,"close":1160,"volume":1161},"2011-01-10",0.3911,0.4188,0.3885,0.4187,522816000,{"time":1163,"open":1164,"high":1165,"low":1166,"close":1167,"volume":1168},"2011-01-17",0.408,0.4242,0.3893,0.3896,582374400,{"time":1170,"open":1171,"high":1172,"low":1173,"close":1167,"volume":1174},"2011-01-24",0.3918,0.4249,0.384,647577600,{"time":1176,"open":1157,"high":1177,"low":1178,"close":1179,"volume":1180},"2011-01-31",0.4253,0.3824,0.4246,723033600,{"time":1182,"open":1183,"high":1184,"low":1185,"close":1186,"volume":1187},"2011-02-07",0.4272,0.4487,0.4251,0.4484,604800000,{"time":1189,"open":1190,"high":1191,"low":1192,"close":1193,"volume":1194},"2011-02-14",0.4483,0.462,0.4436,0.4554,508915200,{"time":1196,"open":1197,"high":1198,"low":1199,"close":1200,"volume":1201},"2011-02-21",0.4372,0.4406,0.3957,0.4284,864979200,{"time":1203,"open":1204,"high":1205,"low":1206,"close":1207,"volume":1208},"2011-02-28",0.4333,0.4437,0.4072,0.4349,583564800,{"time":1210,"open":1211,"high":1212,"low":1213,"close":1214,"volume":1215},"2011-03-07",0.4403,0.4411,0.3873,0.4011,640838400,{"time":1217,"open":1218,"high":1219,"low":1220,"close":1221,"volume":1222},"2011-03-14",0.3945,0.4035,0.3453,0.3602,718732800,{"time":1224,"open":1225,"high":1226,"low":1227,"close":1228,"volume":1229},"2011-03-21",0.376,0.4169,0.367,0.4089,543110400,{"time":1231,"open":1232,"high":1233,"low":1234,"close":1235,"volume":1236},"2011-03-28",0.4144,0.4315,0.3954,0.422,355660800,{"time":1238,"open":1239,"high":1240,"low":1241,"close":1242,"volume":1243},"2011-04-04",0.4256,0.4275,0.404,0.4102,305145600,{"time":1245,"open":1246,"high":1247,"low":1248,"close":1249,"volume":1250},"2011-04-11",0.415,0.4178,0.3933,0.4031,411052800,{"time":1252,"open":1253,"high":1254,"low":1255,"close":1256,"volume":1257},"2011-04-18",0.3915,0.4428,0.3755,0.4402,429216000,{"time":1259,"open":1260,"high":1261,"low":1262,"close":1263,"volume":1264},"2011-04-25",0.4418,0.4616,0.4387,0.4575,271257600,{"time":1266,"open":1267,"high":1268,"low":1269,"close":1270,"volume":1271},"2011-05-02",0.4595,0.4624,0.434,0.4427,360614400,{"time":1273,"open":1274,"high":1191,"low":1197,"close":1275,"volume":1276},"2011-05-09",0.4448,0.4408,296275200,{"time":1278,"open":1279,"high":1280,"low":1281,"close":1282,"volume":1283},"2011-05-16",0.435,0.4385,0.4091,0.4257,308313600,{"time":1285,"open":1286,"high":1287,"low":1288,"close":1289,"volume":1290},"2011-05-23",0.4082,0.4189,0.3974,0.4177,281472000,{"time":1292,"open":1293,"high":1294,"low":1295,"close":1296,"volume":1297},"2011-05-30",0.4297,0.4378,0.3921,0.3935,275846400,{"time":1299,"open":1300,"high":1301,"low":1302,"close":1303,"volume":1304},"2011-06-06",0.3917,0.3967,0.3574,0.3579,302611200,{"time":1306,"open":1307,"high":1308,"low":1309,"close":1310,"volume":1311},"2011-06-13",0.3595,0.3746,0.3377,0.3437,381984000,{"time":1313,"open":1314,"high":1315,"low":1314,"close":1116,"volume":1316},"2011-06-20",0.3404,0.3737,393600000,{"time":1318,"open":1131,"high":1319,"low":1320,"close":1321,"volume":1322},"2011-06-27",0.4276,0.3532,0.426,367603200,{"time":1324,"open":1325,"high":1326,"low":1327,"close":1328,"volume":1329},"2011-07-04",0.4274,0.4582,0.4247,0.4506,406252800,{"time":1331,"open":1332,"high":1333,"low":1334,"close":1335,"volume":1336},"2011-07-11",0.4369,0.4432,0.4023,0.4233,570700800,{"time":1338,"open":1339,"high":1340,"low":1341,"close":1342,"volume":1343},"2011-07-18",0.417,0.464,0.4045,0.4623,559315200,{"time":1345,"open":1346,"high":1347,"low":1348,"close":1185,"volume":1349},"2011-07-25",0.4508,0.4677,0.4127,600652800,{"time":1351,"open":1352,"high":1254,"low":1353,"close":1354,"volume":1355},"2011-08-01",0.4405,0.3078,0.3359,1159872000,{"time":1357,"open":1358,"high":1359,"low":1360,"close":1361,"volume":1362},"2011-08-08",0.3063,0.327,0.2653,0.3213,1671532800,{"time":1364,"open":1365,"high":1366,"low":1367,"close":867,"volume":1368},"2011-08-15",0.3253,0.3364,0.2584,1130419200,{"time":1370,"open":1371,"high":1372,"low":1373,"close":1374,"volume":1375},"2011-08-22",0.2775,0.3107,0.2595,0.3071,1074758400,{"time":1377,"open":1378,"high":1379,"low":1380,"close":1381,"volume":1382},"2011-08-29",0.3169,0.3544,0.3038,0.3091,1063833600,{"time":1384,"open":1385,"high":1386,"low":1387,"close":1358,"volume":1388},"2011-09-05",0.2873,0.3418,0.2852,736838400,{"time":1390,"open":1391,"high":1392,"low":1393,"close":1129,"volume":1394},"2011-09-12",0.2962,0.3709,0.2955,1235174400,{"time":1396,"open":1397,"high":1398,"low":1399,"close":1400,"volume":1401},"2011-09-19",0.3563,0.3846,0.2975,0.3225,1318022400,{"time":1403,"open":1404,"high":1405,"low":911,"close":1406,"volume":1407},"2011-09-26",0.3275,0.3594,0.2931,1399219200,{"time":1409,"open":1410,"high":1411,"low":869,"close":1412,"volume":1413},"2011-10-03",0.2848,0.328,0.3175,2365324800,{"time":1415,"open":1416,"high":1417,"low":1418,"close":1417,"volume":1419},"2011-10-10",0.3337,0.3936,0.3323,1055500800,{"time":1421,"open":1422,"high":1423,"low":1424,"close":1144,"volume":1425},"2011-10-17",0.388,0.3953,0.3458,2013984000,{"time":1427,"open":1428,"high":1429,"low":1430,"close":1431,"volume":1432},"2011-10-24",0.3792,0.4109,0.3528,0.4056,1239494400,{"time":1434,"open":1435,"high":1436,"low":1437,"close":1438,"volume":1439},"2011-10-31",0.3948,0.3996,0.3494,0.3806,1238380800,{"time":1441,"open":1442,"high":1443,"low":1444,"close":1445,"volume":1446},"2011-11-07",0.3807,0.4044,0.349,0.3791,1000608000,{"time":1448,"open":1449,"high":1450,"low":1451,"close":1452,"volume":1453},"2011-11-14",0.3769,0.3894,0.3306,0.3324,1257446400,{"time":1455,"open":1456,"high":1457,"low":1458,"close":1458,"volume":1459},"2011-11-21",0.3195,0.3202,0.2881,1026835200,{"time":1461,"open":1462,"high":1463,"low":1464,"close":1465,"volume":1466},"2011-11-28",0.3092,0.3645,0.309,0.3505,1052198400,{"time":1468,"open":1469,"high":1470,"low":1471,"close":1472,"volume":1473},"2011-12-05",0.3673,0.3696,0.3393,0.3576,939302400,{"time":1475,"open":1476,"high":1477,"low":1478,"close":1479,"volume":1480},"2011-12-12",0.3466,0.3566,0.313,0.3201,1443993600,{"time":1482,"open":1483,"high":1484,"low":1485,"close":1486,"volume":1487},"2011-12-19",0.3245,0.3414,0.3088,0.3413,1122585600,{"time":1489,"open":1490,"high":1491,"low":1492,"close":1493,"volume":1494},"2011-12-26",0.34,0.3475,0.3296,0.3366,591129600,{"time":1496,"open":1497,"high":1498,"low":1095,"close":1499,"volume":1500},"2012-01-02",0.3556,0.3754,0.3727,668716800,{"time":1502,"open":1150,"high":1503,"low":1504,"close":1505,"volume":1506},"2012-01-09",0.3857,0.3659,0.3799,757977600,{"time":1508,"open":1509,"high":1510,"low":1511,"close":1512,"volume":1513},"2012-01-16",0.3905,0.4157,0.3862,0.4119,649824000,{"time":1515,"open":1516,"high":1517,"low":1518,"close":1519,"volume":1520},"2012-01-23",0.4118,0.4329,0.4043,0.4248,791712000,{"time":1522,"open":1523,"high":1524,"low":1281,"close":1525,"volume":1526},"2012-01-30",0.414,0.4612,0.4596,842841600,{"time":1528,"open":1529,"high":1530,"low":1531,"close":1532,"volume":1533},"2012-02-06",0.4544,0.4807,0.4512,0.4689,763238400,{"time":1535,"open":1536,"high":1537,"low":1538,"close":1539,"volume":1540},"2012-02-13",0.4794,0.5007,0.4725,0.4906,1131148800,{"time":1542,"open":1543,"high":1544,"low":1545,"close":1546,"volume":1547},"2012-02-20",0.4925,0.5052,0.4827,0.5023,634464000,{"time":1549,"open":1550,"high":1551,"low":1552,"close":1553,"volume":1554},"2012-02-27",0.4937,0.5291,0.4879,0.5239,1043788800,{"time":1556,"open":1557,"high":1558,"low":1559,"close":1560,"volume":1561},"2012-03-05",0.5233,0.5297,0.4849,0.5265,926956800,{"time":1563,"open":1564,"high":1565,"low":1566,"close":1567,"volume":1568},"2012-03-12",0.5258,0.5711,0.5197,0.5663,921139200,{"time":1570,"open":1571,"high":1572,"low":1573,"close":1574,"volume":1575},"2012-03-19",0.5691,0.5914,0.5651,0.5773,903648000,{"time":1577,"open":1578,"high":1579,"low":1580,"close":1581,"volume":1582},"2012-03-26",0.5881,0.6179,0.5831,0.5923,826924800,{"time":1584,"open":1585,"high":1586,"low":1587,"close":1588,"volume":1589},"2012-04-02",0.5907,0.6187,0.575,0.5962,652761600,{"time":1591,"open":1592,"high":1593,"low":1594,"close":1595,"volume":1596},"2012-04-09",0.5735,0.5899,0.549,0.555,967756800,{"time":1598,"open":1599,"high":1600,"low":1601,"close":1602,"volume":1603},"2012-04-16",0.5642,0.5792,0.5317,0.5409,888268800,{"time":1605,"open":1606,"high":1607,"low":1608,"close":1609,"volume":1610},"2012-04-23",0.527,0.5848,0.5115,0.5788,669657600,{"time":1612,"open":1613,"high":1614,"low":1615,"close":1616,"volume":1617},"2012-04-30",0.5737,0.5886,0.5149,0.5152,560755200,{"time":1619,"open":1620,"high":1621,"low":1622,"close":1623,"volume":1624},"2012-05-07",0.5054,0.5234,0.4854,0.5017,1259366400,{"time":1626,"open":1627,"high":1628,"low":1185,"close":1629,"volume":1630},"2012-05-14",0.4896,0.504,0.4262,1006838400,{"time":1632,"open":1633,"high":1634,"low":1635,"close":1636,"volume":1637},"2012-05-21",0.4286,0.4716,0.4273,0.452,778896000,{"time":1639,"open":1640,"high":1641,"low":1642,"close":1643,"volume":1644},"2012-05-28",0.4649,0.4757,0.4151,0.4155,656400000,{"time":1646,"open":1647,"high":1648,"low":1649,"close":1650,"volume":1651},"2012-06-04",0.4191,0.4739,0.4078,0.4679,894345600,{"time":1653,"open":1654,"high":1655,"low":1212,"close":1656,"volume":1657},"2012-06-11",0.4776,0.4788,0.4724,713961600,{"time":1659,"open":1660,"high":1661,"low":1662,"close":1663,"volume":1664},"2012-06-18",0.4672,0.5081,0.4627,0.4791,829449600,{"time":1666,"open":1667,"high":1668,"low":1669,"close":1668,"volume":1670},"2012-06-25",0.4669,0.4951,0.4377,843609600,{"time":1672,"open":1673,"high":1674,"low":1675,"close":1543,"volume":1676},"2012-07-02",0.4966,0.5202,0.4829,481862400,{"time":1678,"open":1679,"high":1680,"low":1270,"close":1681,"volume":1682},"2012-07-09",0.4919,0.5025,0.4755,846355200,{"time":1684,"open":1685,"high":1686,"low":1687,"close":1668,"volume":1688},"2012-07-16",0.4729,0.5198,0.459,850761600,{"time":1690,"open":1691,"high":1692,"low":1693,"close":1694,"volume":1695},"2012-07-23",0.466,0.5102,0.4478,0.5091,1172985600,{"time":1697,"open":1698,"high":1699,"low":1700,"close":1701,"volume":1702},"2012-07-30",0.5118,0.5351,0.4853,0.5244,827817600,{"time":1704,"open":1705,"high":1706,"low":1707,"close":1708,"volume":1709},"2012-08-06",0.533,0.5563,0.5295,0.5555,524995200,{"time":1711,"open":1712,"high":1713,"low":1714,"close":1713,"volume":1715},"2012-08-13",0.5551,0.5918,0.5461,506342400,{"time":1717,"open":1585,"high":1718,"low":1719,"close":1585,"volume":1720},"2012-08-20",0.6063,0.573,637766400,{"time":1722,"open":1723,"high":1724,"low":1725,"close":1726,"volume":1727},"2012-08-27",0.5985,0.6005,0.5696,0.5879,529862400,{"time":1729,"open":1730,"high":1731,"low":1732,"close":1733,"volume":1734},"2012-09-03",0.5843,0.6225,0.5679,0.6186,514780800,{"time":1736,"open":1737,"high":1738,"low":1739,"close":1740,"volume":1741},"2012-09-10",0.6148,0.6456,0.5871,0.6382,964838400,{"time":1743,"open":1744,"high":1745,"low":1746,"close":1747,"volume":1748},"2012-09-17",0.6402,0.654,0.6304,0.6433,680563200,{"time":1750,"open":1751,"high":1752,"low":1753,"close":1754,"volume":1755},"2012-09-24",0.6272,0.6411,0.5814,0.6004,879043200,{"time":1757,"open":1758,"high":1759,"low":1760,"close":1761,"volume":1762},"2012-10-01",0.6089,0.6317,0.5884,0.6095,750240000,{"time":1764,"open":1765,"high":1766,"low":1767,"close":1768,"volume":1769},"2012-10-08",0.5995,0.6031,0.5474,0.551,694416000,{"time":1771,"open":1772,"high":1773,"low":1774,"close":1553,"volume":1775},"2012-10-15",0.5568,0.5906,0.5223,851308800,{"time":1777,"open":1778,"high":1779,"low":1780,"close":1781,"volume":1782},"2012-10-22",0.5228,0.5364,0.4996,0.5166,1126041600,{"time":1784,"open":1785,"high":1786,"low":1787,"close":1788,"volume":1789},"2012-10-29",0.5144,0.536,0.501,0.5087,515356800,{"time":1791,"open":1792,"high":1793,"low":1794,"close":1795,"volume":1796},"2012-11-05",0.5116,0.5346,0.4638,0.469,1463740800,{"time":308,"open":1798,"high":1799,"low":1800,"close":1801,"volume":1802},0.478,0.4793,0.4236,0.4441,1488115200,{"time":1804,"open":1805,"high":1806,"low":1807,"close":1806,"volume":1808},"2012-11-19",0.4589,0.5015,0.4586,854131200,{"time":1810,"open":1811,"high":1812,"low":1813,"close":1814,"volume":1815},"2012-11-26",0.4981,0.5301,0.4861,0.5227,1315382400,{"time":1817,"open":1793,"high":1818,"low":1819,"close":1820,"volume":1821},"2012-12-03",0.5358,0.4921,0.5013,1657190400,{"time":1823,"open":1824,"high":1825,"low":1826,"close":1827,"volume":1828},"2012-12-10",0.4976,0.5341,0.4901,0.4955,1469299200,{"time":1830,"open":1831,"high":1832,"low":1833,"close":1834,"volume":1835},"2012-12-17",0.4963,0.5436,0.4945,0.5148,1639036800,{"time":1837,"open":1838,"high":1839,"low":1840,"close":1841,"volume":1842},"2012-12-24",0.5121,0.514,0.4772,0.4812,683424000,{"time":1844,"open":1845,"high":1846,"low":1847,"close":1848,"volume":1849},"2012-12-31",0.4789,0.5641,0.4769,0.5469,1240713600,{"time":1851,"open":1852,"high":1853,"low":1854,"close":1855,"volume":1856},"2013-01-07",0.5421,0.5627,0.5353,0.5616,853468800,{"time":1858,"open":1859,"high":1860,"low":1861,"close":1862,"volume":1863},"2013-01-14",0.5527,0.5672,0.539,0.5577,953097600,{"time":1865,"open":1866,"high":1867,"low":1868,"close":1869,"volume":1870},"2013-01-21",0.5591,0.5748,0.5439,0.5545,894182400,{"time":1872,"open":1873,"high":1613,"low":1874,"close":1875,"volume":1876},"2013-01-28",0.5552,0.5452,0.5699,1112140800,{"time":1878,"open":1879,"high":1880,"low":1881,"close":1882,"volume":1883},"2013-02-04",0.5603,0.5815,0.5406,0.5779,1227772800,{"time":1885,"open":1886,"high":1887,"low":1888,"close":1889,"volume":1890},"2013-02-11",0.5791,0.5838,0.567,0.5714,683011200,{"time":1892,"open":1893,"high":1894,"low":1895,"close":1595,"volume":1896},"2013-02-18",0.5755,0.5845,0.5332,688905600,{"time":1898,"open":1567,"high":1899,"low":1900,"close":1901,"volume":1902},"2013-02-25",0.5718,0.5264,0.5608,866870400,{"time":1904,"open":1905,"high":1906,"low":1907,"close":1908,"volume":1909},"2013-03-04",0.5553,0.6022,0.5532,0.5951,866678400,{"time":1911,"open":1912,"high":1913,"low":1914,"close":1915,"volume":1916},"2013-03-11",0.594,0.6017,0.586,0.5924,777052800,{"time":1918,"open":1919,"high":1920,"low":1921,"close":1912,"volume":1922},"2013-03-18",0.577,0.6015,0.5698,1013232000,{"time":1924,"open":1925,"high":1926,"low":1927,"close":1928,"volume":1929},"2013-03-25",0.5998,0.606,0.5793,0.6036,811257600,{"time":1931,"open":1932,"high":1933,"low":1934,"close":1935,"volume":1936},"2013-04-01",0.6055,0.6113,0.5576,0.5751,1292832000,{"time":1938,"open":1939,"high":1940,"low":1941,"close":1942,"volume":1943},"2013-04-08",0.5756,0.634,0.5704,0.6285,1124822400,{"time":1945,"open":1946,"high":1947,"low":1948,"close":1949,"volume":1950},"2013-04-15",0.6206,0.6243,0.5472,0.5769,1149868800,{"time":1952,"open":1953,"high":1954,"low":1919,"close":1955,"volume":1956},"2013-04-22",0.5832,0.6278,0.6153,942624000,{"time":1958,"open":1959,"high":1960,"low":1959,"close":1961,"volume":1962},"2013-04-29",0.6205,0.69,0.6834,621196800,{"time":1964,"open":1965,"high":1966,"low":1961,"close":1967,"volume":1968},"2013-05-06",0.6874,0.7119,0.7107,524534400,{"time":1970,"open":1971,"high":1972,"low":1973,"close":1974,"volume":1975},"2013-05-13",0.7073,0.748,0.705,0.7472,703977600,{"time":1977,"open":1978,"high":1979,"low":1980,"close":1981,"volume":1982},"2013-05-20",0.7413,0.7666,0.701,0.72,842745600,{"time":1984,"open":1985,"high":1986,"low":1987,"close":1988,"volume":1989},"2013-05-27",0.7452,0.7535,0.7114,0.7146,530908800,{"time":1991,"open":1992,"high":1993,"low":1994,"close":1995,"volume":1996},"2013-06-03",0.7162,0.7317,0.6634,0.718,975782400,{"time":1998,"open":1999,"high":2000,"low":2001,"close":2002,"volume":2003},"2013-06-10",0.7225,0.7286,0.6649,0.6852,856963200,{"time":2005,"open":1980,"high":2006,"low":2007,"close":2008,"volume":2009},"2013-06-17",0.7259,0.6215,0.6376,914208000,{"time":2011,"open":2012,"high":2013,"low":2014,"close":2015,"volume":2016},"2013-06-24",0.6221,0.6712,0.6026,0.6573,743184000,{"time":2018,"open":2019,"high":2020,"low":2021,"close":2022,"volume":2023},"2013-07-01",0.6732,0.6966,0.6618,0.6958,396480000,{"time":2025,"open":2026,"high":2027,"low":2028,"close":2029,"volume":2030},"2013-07-08",0.7068,0.7776,0.6906,0.7759,510000000,{"time":2032,"open":2033,"high":2034,"low":2035,"close":2036,"volume":2037},"2013-07-15",0.7784,0.7898,0.7473,0.755,465676800,{"time":2039,"open":2040,"high":2041,"low":2042,"close":2043,"volume":2044},"2013-07-22",0.763,0.7774,0.7423,0.7768,436790400,{"time":2046,"open":2047,"high":2048,"low":1979,"close":2049,"volume":2050},"2013-07-29",0.7728,0.8276,0.8273,478185600,{"time":2052,"open":2053,"high":2054,"low":2055,"close":2056,"volume":2057},"2013-08-05",0.8244,0.8306,0.7918,0.8116,522979200,{"time":2059,"open":2060,"high":2061,"low":2062,"close":2063,"volume":2064},"2013-08-12",0.8019,0.8363,0.773,0.7771,520732800,{"time":2066,"open":2067,"high":2068,"low":2069,"close":2070,"volume":2071},"2013-08-19",0.7799,0.8181,0.7683,0.8158,486326400,{"time":2073,"open":2074,"high":2075,"low":2076,"close":2077,"volume":2078},"2013-08-26",0.8169,0.8347,0.7609,0.7763,628550400,{"time":2080,"open":2081,"high":2082,"low":2083,"close":2084,"volume":2085},"2013-09-02",0.7951,0.8341,0.7792,0.8213,339350400,{"time":2087,"open":2088,"high":2089,"low":2088,"close":2090,"volume":2091},"2013-09-09",0.831,0.8662,0.8577,500112000,{"time":2093,"open":2094,"high":2095,"low":2096,"close":2097,"volume":2098},"2013-09-16",0.8788,0.9141,0.8448,0.895,506380800,{"time":2100,"open":2101,"high":2102,"low":2103,"close":2104,"volume":2105},"2013-09-23",0.9076,0.9098,0.8756,0.8977,487776000,{"time":2107,"open":2108,"high":2109,"low":2110,"close":2111,"volume":2112},"2013-09-30",0.8702,0.9212,0.8613,0.908,551184000,{"time":2114,"open":2115,"high":2116,"low":2117,"close":2118,"volume":2119},"2013-10-07",0.8849,0.9064,0.8059,0.8985,827433600,{"time":2121,"open":2122,"high":2123,"low":2124,"close":2125,"volume":2126},"2013-10-14",0.8825,1.0016,0.8803,1.0006,733814400,{"time":2128,"open":2129,"high":2130,"low":2131,"close":2132,"volume":2133},"2013-10-21",1.0063,1.0412,0.9787,1.026,667228800,{"time":2135,"open":2136,"high":2137,"low":2138,"close":2139,"volume":2140},"2013-10-28",1.0275,1.0488,1.0088,1.0226,670934400,{"time":2142,"open":2143,"high":2144,"low":2145,"close":2146,"volume":2147},"2013-11-04",1.0337,1.0452,0.9701,1.0114,738691200,{"time":2149,"open":2150,"high":2151,"low":2152,"close":2153,"volume":2154},"2013-11-11",1.0051,1.0642,0.9916,1.0632,506764800,{"time":2156,"open":2157,"high":2158,"low":2159,"close":2160,"volume":2161},"2013-11-18",1.0626,1.0697,1.0075,1.0641,545510400,{"time":2163,"open":2164,"high":2165,"low":2166,"close":2167,"volume":2168},"2013-11-25",1.0747,1.1355,1.0638,1.1289,428812800,{"time":2170,"open":2171,"high":2172,"low":2173,"close":2174,"volume":2175},"2013-12-02",1.1353,1.1485,1.0936,1.1411,703545600,{"time":2177,"open":2178,"high":2179,"low":2180,"close":2181,"volume":2182},"2013-12-09",1.1545,1.1624,1.0896,1.0953,542630400,{"time":2184,"open":2185,"high":2186,"low":2187,"close":2188,"volume":2189},"2013-12-16",1.1112,1.1773,1.0619,1.1692,540451200,{"time":2191,"open":2192,"high":2193,"low":2194,"close":2195,"volume":2196},"2013-12-23",1.1982,1.2268,1.1884,1.2116,280262400,{"time":2198,"open":2199,"high":2200,"low":2201,"close":2202,"volume":2203},"2013-12-30",1.2052,1.2289,1.1733,1.174,313776000,{"time":2205,"open":2206,"high":2207,"low":2208,"close":2209,"volume":2210},"2014-01-06",1.175,1.2145,1.148,1.2001,537004800,{"time":2212,"open":2213,"high":2214,"low":2215,"close":2216,"volume":2217},"2014-01-13",1.1952,1.2492,1.1332,1.2212,586684800,{"time":2219,"open":2220,"high":2221,"low":2222,"close":2223,"volume":2224},"2014-01-20",1.2444,1.2674,1.171,1.1712,437155200,{"time":2226,"open":2227,"high":2228,"low":2229,"close":2230,"volume":2231},"2014-01-27",1.1725,1.1781,1.0927,1.1508,624696000,{"time":2233,"open":2234,"high":2235,"low":2236,"close":2237,"volume":2238},"2014-02-03",1.1444,1.1904,1.0496,1.1868,568545600,{"time":2240,"open":2241,"high":2242,"low":2243,"close":2244,"volume":2245},"2014-02-10",1.1874,1.3015,1.1848,1.292,510624000,{"time":2247,"open":2248,"high":2249,"low":2250,"close":2251,"volume":2252},"2014-02-17",1.2985,1.3203,1.271,1.2953,392443200,{"time":2254,"open":2255,"high":2256,"low":2257,"close":2258,"volume":2259},"2014-02-24",1.3032,1.3581,1.2943,1.328,500020800,{"time":2261,"open":2244,"high":2262,"low":2263,"close":2264,"volume":2265},"2014-03-03",1.3745,1.266,1.3377,569937600,{"time":2267,"open":2268,"high":2269,"low":2270,"close":2271,"volume":2272},"2014-03-10",1.3355,1.3609,1.2539,1.2555,600700800,{"time":2274,"open":2275,"high":2276,"low":2277,"close":2278,"volume":2279},"2014-03-17",1.2789,1.3486,1.2692,1.2751,652339200,{"time":2281,"open":2282,"high":2283,"low":2284,"close":2285,"volume":2286},"2014-03-24",1.291,1.2933,1.166,1.1931,1008427200,{"time":2288,"open":2289,"high":2290,"low":2291,"close":2292,"volume":2293},"2014-03-31",1.2203,1.3025,1.151,1.1622,1034337600,{"time":2295,"open":2296,"high":2297,"low":2298,"close":2299,"volume":2300},"2014-04-07",1.1391,1.2209,1.0595,1.0672,1312017600,{"time":2302,"open":2303,"high":2304,"low":2305,"close":2306,"volume":2307},"2014-04-14",1.0935,1.163,1.0333,1.1454,1271366400,{"time":2309,"open":2178,"high":2310,"low":2165,"close":2311,"volume":2312},"2014-04-21",1.2262,1.1438,921460800,{"time":2314,"open":2315,"high":2316,"low":2317,"close":2318,"volume":2319},"2014-04-28",1.1591,1.2223,1.1009,1.1969,1205448000,{"time":2321,"open":2322,"high":2323,"low":2324,"close":2284,"volume":2325},"2014-05-05",1.1743,1.2147,1.1157,915033600,{"time":2327,"open":2328,"high":2329,"low":2330,"close":2331,"volume":2332},"2014-05-12",1.1872,1.2399,1.1557,1.2013,688444800,{"time":2334,"open":2335,"high":2336,"low":2243,"close":2337,"volume":2338},"2014-05-19",1.1906,1.2922,1.2916,628094400,{"time":2340,"open":2341,"high":2342,"low":2343,"close":2344,"volume":2345},"2014-05-26",1.3096,1.3601,1.3056,1.3532,437472000,{"time":2347,"open":2348,"high":2349,"low":2350,"close":2351,"volume":2352},"2014-06-02",1.3585,1.4215,1.3236,1.4201,557054400,{"time":2354,"open":2355,"high":2356,"low":2357,"close":2358,"volume":2359},"2014-06-09",1.4231,1.43,1.3704,1.3957,486940800,{"time":2361,"open":2362,"high":2363,"low":2364,"close":2365,"volume":2366},"2014-06-16",1.3914,1.4361,1.3811,1.428,462940800,{"time":2368,"open":2369,"high":2370,"low":2371,"close":2372,"volume":2373},"2014-06-23",1.4276,1.4744,1.4134,1.4702,475617600,{"time":2375,"open":2376,"high":2377,"low":2378,"close":2377,"volume":2379},"2014-06-30",1.4728,1.5663,1.4692,266947200,{"time":2381,"open":2382,"high":2383,"low":2384,"close":2385,"volume":2386},"2014-07-07",1.5606,1.5671,1.4655,1.5429,621600000,{"time":2388,"open":2389,"high":2390,"low":2391,"close":2392,"volume":2393},"2014-07-14",1.5637,1.5938,1.496,1.5823,640104000,{"time":2395,"open":2396,"high":2397,"low":2398,"close":2399,"volume":2400},"2014-07-21",1.5712,1.6517,1.555,1.6122,485136000,{"time":2402,"open":2403,"high":2404,"low":2405,"close":2406,"volume":2407},"2014-07-28",1.6166,1.6414,1.4786,1.5087,590068800,{"time":2409,"open":2410,"high":2411,"low":2412,"close":2413,"volume":2414},"2014-08-04",1.5188,1.5574,1.4704,1.5182,709089600,{"time":2416,"open":2417,"high":2418,"low":2419,"close":2420,"volume":2421},"2014-08-11",1.535,1.6515,1.5196,1.6388,505608000,{"time":2423,"open":2424,"high":2425,"low":2426,"close":2427,"volume":2428},"2014-08-18",1.6641,1.737,1.6588,1.7238,373344000,{"time":2430,"open":2431,"high":2432,"low":2433,"close":2432,"volume":2434},"2014-08-25",1.7493,1.7624,1.7248,263520000,{"time":2436,"open":2437,"high":2438,"low":2439,"close":2440,"volume":2441},"2014-09-01",1.7759,1.7911,1.7218,1.7679,312249600,{"time":2443,"open":2444,"high":2445,"low":2446,"close":2447,"volume":2448},"2014-09-08",1.7675,1.797,1.7226,1.7446,505742400,{"time":2450,"open":2431,"high":2451,"low":2452,"close":2453,"volume":2454},"2014-09-15",1.8081,1.6687,1.78,558662400,{"time":2456,"open":2440,"high":2457,"low":2458,"close":2459,"volume":2460},"2014-09-22",1.7737,1.6582,1.7129,686611200,{"time":2462,"open":2463,"high":2464,"low":2465,"close":2466,"volume":2467},"2014-09-29",1.6614,1.7398,1.5687,1.6798,853761600,{"time":2469,"open":2470,"high":2471,"low":2472,"close":2472,"volume":2473},"2014-10-06",1.6927,1.7065,1.4857,1043539200,{"time":2475,"open":2476,"high":2477,"low":2478,"close":2479,"volume":2480},"2014-10-13",1.4795,1.5128,1.2924,1.4203,1729521600,{"time":2482,"open":2483,"high":2484,"low":2485,"close":2486,"volume":2487},"2014-10-20",1.4152,1.6863,1.4086,1.6824,894532800,{"time":2489,"open":2490,"high":2491,"low":2492,"close":2493,"volume":2494},"2014-10-27",1.6735,1.8448,1.6527,1.8262,815692800,{"time":2496,"open":2497,"high":2498,"low":2499,"close":2500,"volume":2501},"2014-11-03",1.8355,1.861,1.7869,1.8363,626438400,{"time":2503,"open":2504,"high":2505,"low":2506,"close":2507,"volume":2508},"2014-11-10",1.8388,1.9286,1.8246,1.9248,602174400,{"time":2510,"open":2511,"high":2512,"low":2513,"close":2514,"volume":2515},"2014-11-17",1.9111,2.0068,1.8806,1.9644,654489600,{"time":2517,"open":2518,"high":2519,"low":2520,"close":2521,"volume":2522},"2014-11-24",1.9775,2.0979,1.9719,2.0872,455947200,{"time":2524,"open":2525,"high":2526,"low":2527,"close":2528,"volume":2529},"2014-12-01",2.068,2.0781,1.9894,2.0454,685689600,{"time":2531,"open":2532,"high":2533,"low":2534,"close":2535,"volume":2536},"2014-12-08",2.0286,2.0557,1.8878,1.8884,764318400,{"time":2538,"open":2539,"high":2540,"low":2541,"close":2542,"volume":2543},"2014-12-15",1.9165,2.0179,1.738,1.9908,973104000,{"time":2545,"open":2546,"high":2547,"low":2548,"close":2549,"volume":2550},"2014-12-22",1.9847,2.0468,1.9802,2.0345,356448000,{"time":2552,"open":2553,"high":2554,"low":2555,"close":2556,"volume":2557},"2014-12-29",2.0289,2.046,1.8851,1.9146,425505600,{"time":2559,"open":2560,"high":2561,"low":2562,"close":2563,"volume":2564},"2015-01-05",1.8869,1.9477,1.7308,1.8885,759484800,{"time":2566,"open":2567,"high":2568,"low":2569,"close":2570,"volume":2571},"2015-01-12",1.9012,1.941,1.7122,1.7908,918921600,{"time":2573,"open":2574,"high":2575,"low":2576,"close":2577,"volume":2578},"2015-01-19",1.8209,1.9927,1.7599,1.975,580440000,{"time":2580,"open":2581,"high":2582,"low":2583,"close":2584,"volume":2585},"2015-01-26",1.9691,1.979,1.7353,1.7964,908500800,{"time":2587,"open":2588,"high":2589,"low":2590,"close":2591,"volume":2592},"2015-02-02",1.8061,1.9602,1.7231,1.9037,729662400,{"time":2594,"open":2595,"high":2596,"low":2597,"close":2598,"volume":2599},"2015-02-09",1.8809,2.1173,1.871,2.1169,610900800,{"time":2601,"open":2602,"high":2603,"low":2604,"close":2605,"volume":2606},"2015-02-16",2.1165,2.2098,2.1012,2.2054,319569600,{"time":2608,"open":2609,"high":2610,"low":2611,"close":2612,"volume":2613},"2015-02-23",2.204,2.2371,2.1844,2.2048,501254400,{"time":2615,"open":2616,"high":2617,"low":2618,"close":2619,"volume":2620},"2015-03-02",2.2167,2.266,2.1254,2.1405,576148800,{"time":2622,"open":2623,"high":2624,"low":2625,"close":2626,"volume":2627},"2015-03-09",2.1557,2.1763,1.9794,2.0176,848894400,{"time":2629,"open":2630,"high":2631,"low":2632,"close":2633,"volume":2634},"2015-03-16",2.04,2.251,2.0333,2.2229,596342400,{"time":2636,"open":2637,"high":2638,"low":2639,"close":2640,"volume":2641},"2015-03-23",2.2159,2.2353,1.9616,2.0325,663206400,{"time":2643,"open":2644,"high":2645,"low":2646,"close":2647,"volume":2648},"2015-03-30",2.0735,2.1096,1.9663,2.0093,562176000,{"time":2650,"open":2651,"high":2652,"low":2653,"close":2654,"volume":2655},"2015-04-06",1.9731,2.1623,1.9647,2.1615,659092800,{"time":2657,"open":2658,"high":2659,"low":2660,"close":2661,"volume":2662},"2015-04-13",2.1672,2.1995,2.0291,2.0563,656846400,{"time":2664,"open":2665,"high":2666,"low":2667,"close":2668,"volume":2669},"2015-04-20",2.088,2.3364,2.0846,2.3251,664915200,{"time":2671,"open":2672,"high":2673,"low":2674,"close":2675,"volume":2676},"2015-04-27",2.3536,2.3661,2.1121,2.2324,1025049600,{"time":2678,"open":2679,"high":2680,"low":2681,"close":2682,"volume":2683},"2015-05-04",2.2508,2.2829,2.0448,2.2023,973060800,{"time":2685,"open":2686,"high":2687,"low":2688,"close":2689,"volume":2690},"2015-05-11",2.2084,2.2827,2.0903,2.2566,785198400,{"time":2692,"open":2693,"high":2694,"low":2695,"close":2696,"volume":2697},"2015-05-18",2.2455,2.3352,2.2399,2.311,492470400,{"time":2699,"open":2700,"high":2701,"low":2702,"close":2703,"volume":2704},"2015-05-25",2.2946,2.3453,2.2035,2.2819,471451200,{"time":2706,"open":2707,"high":2708,"low":2709,"close":2710,"volume":2711},"2015-06-01",2.3178,2.3275,2.1926,2.2338,709982400,{"time":2713,"open":2714,"high":2680,"low":2715,"close":2716,"volume":2717},"2015-06-08",2.2294,2.1054,2.1952,690168000,{"time":2719,"open":2720,"high":2721,"low":2645,"close":2722,"volume":2723},"2015-06-15",2.1472,2.3243,2.2748,717796800,{"time":2725,"open":2726,"high":2727,"low":2728,"close":2729,"volume":2730},"2015-06-22",2.3297,2.356,2.2142,2.2421,548635200,{"time":2732,"open":2733,"high":2734,"low":2735,"close":2736,"volume":2737},"2015-06-29",2.1631,2.2031,2.0793,2.1587,697684800,{"time":2739,"open":2740,"high":2624,"low":2553,"close":2741,"volume":2742},"2015-07-06",2.1141,2.1323,815539200,{"time":2744,"open":2745,"high":2746,"low":2747,"close":2748,"volume":2749},"2015-07-13",2.1862,2.4963,2.1858,2.4961,609211200,{"time":2751,"open":2752,"high":2753,"low":2754,"close":2755,"volume":2756},"2015-07-20",2.5169,2.5514,2.3255,2.337,494942400,{"time":2758,"open":2759,"high":2760,"low":2761,"close":2762,"volume":2763},"2015-07-27",2.2954,2.422,2.2532,2.3887,644040000,{"time":2765,"open":2766,"high":2767,"low":2768,"close":2703,"volume":2769},"2015-08-03",2.3901,2.4523,2.2245,751968000,{"time":2771,"open":2772,"high":2773,"low":2774,"close":2775,"volume":2776},"2015-08-10",2.3249,2.3742,2.1494,2.291,818083200,{"time":2778,"open":2779,"high":2780,"low":2781,"close":2781,"volume":2782},"2015-08-17",2.2734,2.3491,1.8211,1150180800,{"time":2784,"open":2785,"high":2786,"low":2787,"close":2788,"volume":2789},"2015-08-24",1.4869,1.9733,1.2937,1.9529,1667448000,{"time":2791,"open":2792,"high":2793,"low":2794,"close":2795,"volume":2796},"2015-08-31",1.9208,1.9525,1.6806,1.7575,1203878400,{"time":2798,"open":2799,"high":2651,"low":2800,"close":2801,"volume":2802},"2015-09-07",1.8572,1.8251,1.9299,943516800,{"time":2804,"open":2805,"high":2806,"low":2807,"close":2808,"volume":2809},"2015-09-14",1.9515,2.107,1.8916,1.9326,984436800,{"time":2811,"open":2812,"high":2813,"low":2814,"close":2815,"volume":2816},"2015-09-21",1.9622,1.9962,1.7633,1.7997,1285531200,{"time":2818,"open":2819,"high":2820,"low":2821,"close":2822,"volume":2823},"2015-09-28",1.7747,1.8447,1.5834,1.8425,1596340800,{"time":2825,"open":2826,"high":2827,"low":2828,"close":2829,"volume":2830},"2015-10-05",1.8855,1.9911,1.851,1.9768,1158480000,{"time":2832,"open":2833,"high":2834,"low":2835,"close":2836,"volume":2837},"2015-10-12",1.9919,2.0703,1.921,2.0666,896049600,{"time":2839,"open":2840,"high":2841,"low":2842,"close":2843,"volume":2844},"2015-10-19",2.0571,2.3637,2.0295,2.3354,949180800,{"time":2846,"open":2847,"high":2848,"low":2849,"close":2850,"volume":2851},"2015-10-26",2.3324,2.419,2.3061,2.3705,653208000,{"time":2853,"open":2854,"high":2855,"low":2856,"close":2857,"volume":2858},"2015-11-02",2.3881,2.5062,2.3748,2.462,658560000,{"time":2860,"open":2861,"high":2862,"low":2863,"close":2864,"volume":2865},"2015-11-09",2.4335,2.4434,2.1488,2.1526,686491200,{"time":2867,"open":2868,"high":2869,"low":2870,"close":2871,"volume":2872},"2015-11-16",2.1454,2.4369,2.1304,2.4299,809188800,{"time":2874,"open":2875,"high":2876,"low":2877,"close":2878,"volume":2879},"2015-11-23",2.4329,2.4606,2.3265,2.4168,328555200,{"time":2881,"open":2882,"high":2883,"low":2884,"close":2885,"volume":2886},"2015-11-30",2.441,2.511,2.2617,2.4624,731611200,{"time":2888,"open":2889,"high":2890,"low":2891,"close":2892,"volume":2893},"2015-12-07",2.4697,2.4743,2.1856,2.1908,1048584000,{"time":2895,"open":2896,"high":2897,"low":2898,"close":2899,"volume":2900},"2015-12-14",2.2003,2.4123,2.1056,2.1543,1014883200,{"time":2902,"open":2903,"high":2904,"low":2905,"close":2906,"volume":2907},"2015-12-21",2.2076,2.3287,2.1593,2.3073,420480000,{"time":2909,"open":2775,"high":2910,"low":2911,"close":2912,"volume":2913},"2015-12-28",2.4293,2.2425,2.2631,513475200,{"time":2915,"open":2916,"high":2917,"low":2918,"close":2919,"volume":2920},"2016-01-04",2.1123,2.1581,1.8023,1.8106,1314148800,{"time":2922,"open":2923,"high":2924,"low":2389,"close":2925,"volume":2926},"2016-01-11",1.8482,1.9241,1.6345,1995230400,{"time":2928,"open":2929,"high":2437,"low":2930,"close":2931,"volume":2932},"2016-01-18",1.6985,1.457,1.7732,1438920000,{"time":2934,"open":2935,"high":2936,"low":2937,"close":2936,"volume":2938},"2016-01-25",1.7573,1.7848,1.5889,1451726400,{"time":2940,"open":2941,"high":2942,"low":2943,"close":2944,"volume":2945},"2016-02-01",1.7557,1.8175,1.4657,1.4841,1670222400,{"time":328,"open":2947,"high":2948,"low":2949,"close":2950,"volume":2951},1.4013,1.5041,1.3341,1.4734,2143492800,{"time":2953,"open":2954,"high":2929,"low":2955,"close":2956,"volume":2957},"2016-02-15",1.5418,1.513,1.6398,1161379200,{"time":2959,"open":2960,"high":2961,"low":2962,"close":2446,"volume":2963},"2016-02-22",1.6844,1.7702,1.5461,1374825600,{"time":2965,"open":2966,"high":2967,"low":2968,"close":2969,"volume":2970},"2016-02-29",1.7187,1.8675,1.6771,1.8324,1179518400,{"time":2972,"open":2973,"high":2974,"low":2975,"close":2976,"volume":2977},"2016-03-07",1.8039,1.8716,1.7092,1.8696,1123147200,{"time":2979,"open":2980,"high":2981,"low":2982,"close":2983,"volume":2984},"2016-03-14",1.8508,1.9491,1.8427,1.9328,801787200,{"time":2986,"open":2987,"high":2988,"low":2989,"close":2990,"volume":2991},"2016-03-21",1.9245,1.9881,1.8881,1.9257,544699200,{"time":2993,"open":2994,"high":2995,"low":2996,"close":2997,"volume":2998},"2016-03-28",1.9451,2.0987,1.899,2.0963,800606400,{"time":3000,"open":3001,"high":3002,"low":3003,"close":3004,"volume":3005},"2016-04-04",2.0931,2.1127,1.9937,2.0153,884030400,{"time":3007,"open":3008,"high":3009,"low":2589,"close":3010,"volume":3011},"2016-04-11",2.0414,2.1446,2.105,675998400,{"time":3013,"open":3014,"high":3015,"low":3016,"close":3017,"volume":3018},"2016-04-18",2.0876,2.1595,1.961,2.0097,702609600,{"time":3020,"open":3021,"high":3022,"low":3023,"close":3024,"volume":3025},"2016-04-25",1.9877,2.0321,1.789,1.8348,741302400,{"time":3027,"open":3028,"high":3029,"low":3030,"close":3031,"volume":3032},"2016-05-02",1.8463,1.8918,1.7623,1.8219,719952000,{"time":3034,"open":3035,"high":3036,"low":3037,"close":3038,"volume":3039},"2016-05-09",1.8237,1.9225,1.7981,1.8144,702796800,{"time":3041,"open":3042,"high":3043,"low":3044,"close":3045,"volume":3046},"2016-05-16",1.8217,1.9043,1.7642,1.8639,921940800,{"time":3048,"open":3049,"high":3050,"low":2828,"close":3051,"volume":3052},"2016-05-23",1.8687,2.0596,2.0581,580190400,{"time":3054,"open":3055,"high":3056,"low":3057,"close":3058,"volume":3059},"2016-05-30",2.0693,2.0844,2.0141,2.0543,473673600,{"time":3061,"open":3062,"high":3063,"low":3064,"close":3065,"volume":3066},"2016-06-06",2.0636,2.0927,1.9699,1.9923,506856000,{"time":3068,"open":3069,"high":3070,"low":3071,"close":3072,"volume":3073},"2016-06-13",1.9588,1.9901,1.858,1.8722,698539200,{"time":3075,"open":3076,"high":3077,"low":3078,"close":3079,"volume":3080},"2016-06-20",1.9394,1.9939,1.7355,1.749,783014400,{"time":3082,"open":2975,"high":3083,"low":3084,"close":3085,"volume":3086},"2016-06-27",1.9576,1.6206,1.9344,941131200,{"time":3088,"open":3089,"high":3090,"low":3091,"close":3092,"volume":3093},"2016-07-04",1.9095,2.0588,1.8558,2.0541,580689600,{"time":3095,"open":3096,"high":3097,"low":3098,"close":3099,"volume":3100},"2016-07-11",2.0775,2.1676,2.0755,2.1379,580171200,{"time":3102,"open":3103,"high":3104,"low":3105,"close":3106,"volume":3107},"2016-07-18",2.1436,2.2526,2.1419,2.2443,452860800,{"time":3109,"open":3110,"high":3111,"low":3112,"close":3113,"volume":3114},"2016-07-25",2.2393,2.3572,2.2189,2.338,532915200,{"time":3116,"open":3117,"high":3118,"low":3119,"close":3120,"volume":3121},"2016-08-01",2.3437,2.4478,2.2758,2.4325,559267200,{"time":3123,"open":3124,"high":3125,"low":3126,"close":3127,"volume":3128},"2016-08-08",2.4367,2.4686,2.4006,2.4579,380366400,{"time":3130,"open":3131,"high":3132,"low":3133,"close":3134,"volume":3135},"2016-08-15",2.4666,2.5052,2.4087,2.46,340060800,{"time":3137,"open":3138,"high":3139,"low":3140,"close":3141,"volume":3142},"2016-08-22",2.4483,2.5066,2.3853,2.4295,372854400,{"time":3144,"open":3145,"high":3146,"low":3147,"close":3148,"volume":3149},"2016-08-29",2.4309,2.4763,2.3739,2.447,363892800,{"time":3151,"open":3152,"high":2883,"low":3153,"close":3153,"volume":3154},"2016-09-05",2.4616,2.2681,355041600,{"time":3156,"open":3157,"high":3158,"low":3159,"close":3160,"volume":3161},"2016-09-12",2.234,2.4791,2.2298,2.4646,580872000,{"time":3163,"open":3164,"high":3165,"low":3166,"close":3167,"volume":3168},"2016-09-19",2.4834,2.5866,2.4192,2.5294,457219200,{"time":3170,"open":3171,"high":3172,"low":3173,"close":3174,"volume":3175},"2016-09-26",2.4858,2.573,2.4543,2.5476,435297600,{"time":3177,"open":3178,"high":3179,"low":3180,"close":3181,"volume":3182},"2016-10-03",2.5389,2.5785,2.4967,2.5331,427910400,{"time":3184,"open":3185,"high":3186,"low":3187,"close":2862,"volume":3188},"2016-10-10",2.5706,2.5987,2.3709,457828800,{"time":3190,"open":3191,"high":3192,"low":2878,"close":2855,"volume":3193},"2016-10-17",2.4428,2.5246,308467200,{"time":3195,"open":3196,"high":3197,"low":3198,"close":3199,"volume":3200},"2016-10-24",2.5569,2.6037,2.417,2.444,469670400,{"time":3202,"open":3203,"high":3203,"low":3204,"close":3205,"volume":3206},"2016-10-31",2.4678,2.2146,2.2259,412526400,{"time":3208,"open":3209,"high":3210,"low":3211,"close":3212,"volume":3213},"2016-11-07",2.3336,2.5102,2.248,2.3469,756374400,{"time":3215,"open":3216,"high":3217,"low":3218,"close":3219,"volume":3220},"2016-11-14",2.3513,2.4878,2.2419,2.4394,508056000,{"time":3222,"open":3223,"high":3224,"low":3225,"close":3226,"volume":3227},"2016-11-21",2.4549,2.5557,2.4539,2.529,272409600,{"time":3229,"open":3230,"high":3231,"low":3232,"close":3233,"volume":3234},"2016-11-28",2.5175,2.574,2.3035,2.3313,586713600,{"time":3236,"open":3237,"high":3238,"low":3239,"close":3240,"volume":3241},"2016-12-05",2.3689,2.5698,2.3362,2.5654,523752000,{"time":3243,"open":3244,"high":3245,"low":3246,"close":3247,"volume":3248},"2016-12-12",2.5304,2.6692,2.5006,2.5934,627902400,{"time":3250,"open":3251,"high":3252,"low":3253,"close":3254,"volume":3255},"2016-12-19",2.6043,2.6726,2.5926,2.6326,292416000,{"time":3257,"open":3258,"high":3259,"low":2746,"close":3260,"volume":3261},"2016-12-26",2.6469,2.7168,2.5207,358094400,{"time":3263,"open":3264,"high":3265,"low":3266,"close":3267,"volume":3268},"2017-01-02",2.5678,2.761,2.5432,2.74,321331200,{"time":3270,"open":3271,"high":3272,"low":3273,"close":3274,"volume":3275},"2017-01-09",2.7467,2.8363,2.7154,2.8228,365743200,{"time":3277,"open":3278,"high":3279,"low":3280,"close":3281,"volume":3282},"2017-01-16",2.7974,2.8668,2.7721,2.826,221438400,{"time":3284,"open":3285,"high":3286,"low":3287,"close":3288,"volume":3289},"2017-01-23",2.8172,3.0122,2.7804,3.0023,247195200,{"time":3291,"open":3292,"high":3293,"low":3294,"close":3295,"volume":3296},"2017-01-30",2.9706,3.0015,2.8644,2.9916,313257600,{"time":3298,"open":3299,"high":3300,"low":3301,"close":3302,"volume":3303},"2017-02-06",2.9769,3.1263,2.969,3.1128,224707200,{"time":3305,"open":3306,"high":3307,"low":3308,"close":3309,"volume":3310},"2017-02-13",3.1422,3.2927,3.1374,3.2903,294775200,{"time":3312,"open":3313,"high":3314,"low":3315,"close":3316,"volume":3317},"2017-02-20",3.3133,3.3581,3.2571,3.3248,223192800,{"time":3319,"open":3320,"high":3321,"low":3322,"close":3323,"volume":3324},"2017-02-27",3.3074,3.4314,3.2785,3.3791,235161600,{"time":3326,"open":3327,"high":3328,"low":3329,"close":3330,"volume":3331},"2017-03-06",3.3427,3.4219,3.3113,3.4033,208483200,{"time":3333,"open":3334,"high":3335,"low":3336,"close":3337,"volume":3338},"2017-03-13",3.4001,3.4837,3.3569,3.4469,224913600,{"time":3340,"open":3337,"high":3341,"low":3342,"close":3343,"volume":3344},"2017-03-20",3.5067,3.2896,3.3593,312388800,{"time":3346,"open":3347,"high":3348,"low":3349,"close":3350,"volume":3351},"2017-03-27",3.2907,3.5233,3.2662,3.4952,314503200,{"time":3353,"open":3354,"high":3355,"low":3356,"close":3357,"volume":3358},"2017-04-03",3.5055,3.5812,3.4247,3.4623,273532800,{"time":3360,"open":3361,"high":3362,"low":3363,"close":3364,"volume":3365},"2017-04-10",3.4742,3.5079,3.3355,3.3375,263188800,{"time":3367,"open":3368,"high":3369,"low":3370,"close":3371,"volume":3372},"2017-04-17",3.3656,3.5265,3.3617,3.5,281176800,{"time":3374,"open":3375,"high":3376,"low":3377,"close":3378,"volume":3379},"2017-04-24",3.6157,3.8059,3.6002,3.7773,338023200,{"time":3381,"open":3382,"high":3383,"low":3384,"close":3383,"volume":3385},"2017-05-01",3.8122,3.9029,3.8074,325747200,{"time":3387,"open":3388,"high":3389,"low":3390,"close":3391,"volume":3392},"2017-05-08",3.9089,3.9953,3.8851,3.9921,314150400,{"time":3394,"open":3395,"high":3396,"low":3397,"close":3398,"volume":3399},"2017-05-15",3.996,4.0804,3.7496,3.9136,479872800,{"time":3401,"open":3402,"high":3403,"low":3404,"close":3405,"volume":3406},"2017-05-22",3.941,4.2144,3.9366,4.2057,341515200,{"time":3408,"open":3409,"high":3410,"low":3411,"close":3412,"volume":3413},"2017-05-29",4.1954,4.4081,4.145,4.405,309432000,{"time":3415,"open":3416,"high":3417,"low":3418,"close":3419,"volume":3420},"2017-06-05",4.4014,4.443,3.9093,4.0919,536323200,{"time":3422,"open":3423,"high":3424,"low":3425,"close":3426,"volume":3427},"2017-06-12",3.9782,4.1601,3.8586,3.954,666969600,{"time":3429,"open":3430,"high":3431,"low":3432,"close":3433,"volume":3434},"2017-06-19",4.0642,4.2278,4.046,4.2112,417705600,{"time":3436,"open":3437,"high":3438,"low":3439,"close":3440,"volume":3441},"2017-06-26",4.2805,4.3059,3.7642,3.8696,700812000,{"time":3443,"open":3444,"high":3445,"low":3446,"close":3447,"volume":3448},"2017-07-03",3.9386,3.9509,3.7258,3.8823,391665600,{"time":3450,"open":3451,"high":3452,"low":3453,"close":3454,"volume":3455},"2017-07-10",3.897,4.2786,3.8657,4.2635,482104800,{"time":3457,"open":3458,"high":3459,"low":3460,"close":3461,"volume":3462},"2017-07-17",4.2774,4.4719,4.2199,4.4402,484456800,{"time":3464,"open":3465,"high":3466,"low":3467,"close":3468,"volume":3469},"2017-07-24",4.439,4.6102,4.2659,4.4133,502500000,{"time":3471,"open":3472,"high":3473,"low":3474,"close":3475,"volume":3476},"2017-07-31",4.4493,4.4715,4.2968,4.3875,404368800,{"time":3478,"open":3468,"high":3479,"low":3480,"close":3481,"volume":3482},"2017-08-07",4.5567,4.1331,4.2381,526459200,{"time":3484,"open":3485,"high":3486,"low":3487,"close":3488,"volume":3489},"2017-08-14",4.3368,4.4953,4.101,4.1466,555273600,{"time":3491,"open":3492,"high":3493,"low":3494,"close":3495,"volume":3496},"2017-08-21",4.1537,4.336,4.0575,4.2108,454624800,{"time":3498,"open":3499,"high":3500,"low":3501,"close":3502,"volume":3503},"2017-08-28",4.2477,4.6276,4.1272,4.5722,434791200,{"time":3505,"open":3506,"high":3507,"low":3508,"close":3509,"volume":3510},"2017-09-04",4.5286,4.5599,4.3455,4.4046,371409600,{"time":3512,"open":3513,"high":3514,"low":3515,"close":3516,"volume":3517},"2017-09-11",4.504,4.6166,4.4965,4.5611,363144000,{"time":3519,"open":3520,"high":3521,"low":3522,"close":3523,"volume":3524},"2017-09-18",4.5809,4.6249,4.3887,4.4331,402816000,{"time":3526,"open":3527,"high":3528,"low":3529,"close":3530,"volume":3531},"2017-09-25",4.3788,4.5365,4.2259,4.527,494743200,{"time":3533,"open":3534,"high":3535,"low":3536,"close":3537,"volume":3538},"2017-10-02",4.5504,4.7311,4.4791,4.7291,425349600,{"time":3540,"open":3541,"high":3542,"low":3543,"close":3544,"volume":3545},"2017-10-09",4.7509,4.8119,4.6641,4.7957,315451200,{"time":3547,"open":3548,"high":3549,"low":3550,"close":3551,"volume":3552},"2017-10-16",4.8317,4.8765,4.6883,4.825,322404000,{"time":3554,"open":3555,"high":3556,"low":3557,"close":3558,"volume":3559},"2017-10-23",4.8555,5.0873,4.5952,5.0591,430106400,{"time":3561,"open":3562,"high":3563,"low":3564,"close":3565,"volume":3566},"2017-10-30",5.0465,5.2648,5.0104,5.2589,418298400,{"time":3568,"open":3569,"high":3570,"low":3571,"close":3572,"volume":3573},"2017-11-06",5.2497,5.3908,5.1372,5.2997,467913600,{"time":3575,"open":3576,"high":3577,"low":3578,"close":3579,"volume":3580},"2017-11-13",5.2438,5.417,5.1019,5.3187,397020000,{"time":3582,"open":3583,"high":3584,"low":3585,"close":3586,"volume":3587},"2017-11-20",5.327,5.5608,5.2842,5.5564,220872000,{"time":3589,"open":3590,"high":3591,"low":3592,"close":3593,"volume":3594},"2017-11-27",5.5493,5.6008,5.1229,5.3599,634507200,{"time":3596,"open":3597,"high":3598,"low":3599,"close":3600,"volume":3601},"2017-12-04",5.4649,5.4772,5.1059,5.373,540242400,{"time":3603,"open":3604,"high":3605,"low":3606,"close":3607,"volume":3608},"2017-12-11",5.3813,5.6983,5.3789,5.6737,411204000,{"time":3610,"open":3611,"high":3612,"low":3613,"close":3614,"volume":3615},"2017-12-18",5.7854,5.8362,5.6301,5.6793,360110400,{"time":3617,"open":3618,"high":3619,"low":3620,"close":3621,"volume":3622},"2017-12-25",5.5885,5.642,5.4926,5.4966,209352000,{"time":3624,"open":3625,"high":3626,"low":3627,"close":3628,"volume":3629},"2018-01-01",5.583,6.1765,5.543,6.1635,329364000,{"time":3631,"open":3632,"high":3633,"low":3634,"close":3635,"volume":3636},"2018-01-08",6.1627,6.4749,6.0707,6.4503,436675200,{"time":3638,"open":3639,"high":3640,"low":3641,"close":3642,"volume":3643},"2018-01-15",6.5807,6.7004,6.343,6.6718,426988800,{"time":3645,"open":3646,"high":3647,"low":3648,"close":3647,"volume":3649},"2018-01-22",6.656,7.2111,6.6389,682017600,{"time":3651,"open":3652,"high":3653,"low":3654,"close":3655,"volume":3656},"2018-01-29",7.1683,7.2171,6.4155,6.4258,694005600,{"time":3658,"open":3659,"high":3660,"low":3661,"close":3662,"volume":3663},"2018-02-05",6.2506,6.5633,4.8024,5.394,1182873600,{"time":3665,"open":3666,"high":3667,"low":3668,"close":3669,"volume":3670},"2018-02-12",5.5782,6.5565,5.4376,6.3501,812155200,{"time":3672,"open":3673,"high":3674,"low":3675,"close":3676,"volume":3677},"2018-02-19",6.2772,6.7067,6.2712,6.7023,632719200,{"time":3679,"open":3680,"high":3681,"low":3682,"close":3683,"volume":3684},"2018-02-26",6.8077,7.0209,5.9745,6.442,905589600,{"time":3686,"open":3687,"high":3688,"low":3689,"close":3688,"volume":3690},"2018-03-05",6.3513,7.2801,6.2748,687223200,{"time":3692,"open":3693,"high":3694,"low":3695,"close":3696,"volume":3697},"2018-03-12",7.3502,7.456,6.9991,7.0181,637759200,{"time":3699,"open":3700,"high":3700,"low":3701,"close":3701,"volume":3702},"2018-03-19",6.8347,5.564,842400000,{"time":3704,"open":3705,"high":3706,"low":3707,"close":3708,"volume":3709},"2018-03-26",5.9039,6.3354,5.2699,5.7026,896481600,{"time":3711,"open":3712,"high":3713,"low":3714,"close":3715,"volume":3716},"2018-04-02",5.5679,5.8148,5.0231,5.2866,1099135200,{"time":3718,"open":3719,"high":3720,"low":3721,"close":3722,"volume":3723},"2018-04-09",5.4261,5.9689,5.371,5.7633,799459200,{"time":3725,"open":3726,"high":3727,"low":3728,"close":3729,"volume":3730},"2018-04-16",5.8809,6.3774,5.7763,5.8449,630367200,{"time":3732,"open":3733,"high":3734,"low":3735,"close":3736,"volume":3737},"2018-04-23",5.9261,6.0486,5.2256,5.8021,854020800,{"time":3739,"open":3740,"high":3741,"low":3742,"close":3743,"volume":3744},"2018-04-30",5.8409,6.1278,5.4859,6.0854,803760000,{"time":3746,"open":3747,"high":3748,"low":3749,"close":3750,"volume":3751},"2018-05-07",6.1757,6.6417,6.0826,6.5973,619478400,{"time":3753,"open":3648,"high":3754,"low":3755,"close":3756,"volume":3757},"2018-05-14",6.7554,6.3057,6.3533,562101600,{"time":3759,"open":3760,"high":3761,"low":3762,"close":3763,"volume":3764},"2018-05-21",6.4991,6.6758,6.2819,6.6033,471072800,{"time":3766,"open":3767,"high":3768,"low":3769,"close":3770,"volume":3771},"2018-05-28",6.5129,6.9635,6.3988,6.9528,323485600,{"time":3773,"open":3774,"high":3775,"low":3776,"close":3777,"volume":3778},"2018-06-04",7.0015,7.3367,6.992,7.1489,305350400,{"time":3780,"open":3781,"high":3782,"low":3783,"close":3784,"volume":3785},"2018-06-11",7.1311,7.5673,7.1275,7.458,329073600,{"time":3787,"open":3788,"high":3789,"low":3790,"close":3791,"volume":3792},"2018-06-18",7.3106,7.6232,7.0871,7.2606,420512800,{"time":3794,"open":3790,"high":3795,"low":3796,"close":3797,"volume":3798},"2018-06-25",7.1168,6.5225,6.7887,587146400,{"time":3800,"open":3801,"high":3802,"low":3803,"close":3791,"volume":3804},"2018-07-02",6.6164,7.2856,6.5712,280356800,{"time":3806,"open":3807,"high":3808,"low":3802,"close":3809,"volume":3810},"2018-07-09",7.3795,7.8015,7.7575,368219200,{"time":3812,"open":3813,"high":3814,"low":3815,"close":3816,"volume":3817},"2018-07-16",7.7635,7.893,7.4627,7.6719,311961600,{"time":3819,"open":3820,"high":3821,"low":3822,"close":3823,"volume":3824},"2018-07-23",7.6042,8.1795,7.3438,7.4817,465321600,{"time":3826,"open":3827,"high":3828,"low":3829,"close":3830,"volume":3831},"2018-07-30",7.4829,7.773,7.0514,7.7658,430195200,{"time":3833,"open":3834,"high":3835,"low":3836,"close":3837,"volume":3838},"2018-08-06",7.7563,8.0951,7.7254,7.8134,343629600,{"time":3840,"open":3841,"high":3842,"low":3843,"close":3844,"volume":3845},"2018-08-13",7.8562,8.0083,7.4984,7.7147,404664000,{"time":3847,"open":3848,"high":3849,"low":3850,"close":3851,"volume":3852},"2018-08-20",7.7706,8.0678,7.6077,8.0476,332935200,{"time":3854,"open":3855,"high":3856,"low":3857,"close":3858,"volume":3859},"2018-08-27",8.1771,8.7204,8.1332,8.5944,354854400,{"time":3861,"open":3862,"high":3863,"low":3864,"close":3865,"volume":3866},"2018-09-03",8.5195,8.5623,7.7528,7.8538,380453600,{"time":3868,"open":3869,"high":3870,"low":3871,"close":3872,"volume":3873},"2018-09-10",7.9751,8.3376,7.7623,8.2033,365596800,{"time":3875,"open":3876,"high":3877,"low":3878,"close":3879,"volume":3880},"2018-09-17",8.1569,8.3899,7.8288,8.1462,327508800,{"time":3882,"open":3883,"high":3884,"low":3885,"close":3886,"volume":3887},"2018-09-24",7.9774,8.5563,7.874,8.4565,287437600,{"time":3889,"open":3890,"high":3891,"low":3892,"close":3893,"volume":3894},"2018-10-01",8.6181,8.6978,7.4675,7.6969,483402400,{"time":3896,"open":3897,"high":3898,"low":3899,"close":3900,"volume":3901},"2018-10-08",7.5887,7.7979,6.1611,6.8981,857419200,{"time":3903,"open":3904,"high":3822,"low":3905,"close":3906,"volume":3907},"2018-10-15",6.8303,6.5676,6.7043,705508000,{"time":3909,"open":3910,"high":3768,"low":3911,"close":3912,"volume":3913},"2018-10-22",6.8244,5.644,5.9138,893385600,{"time":348,"open":3915,"high":3916,"low":3917,"close":3918,"volume":3919},6.1789,6.5296,5.2113,6.1872,883408800,{"time":3921,"open":3922,"high":3923,"low":3924,"close":3925,"volume":3926},"2018-11-05",6.1908,6.8422,5.915,6.3739,606878400,{"time":3928,"open":3929,"high":3930,"low":3931,"close":3932,"volume":3933},"2018-11-12",6.2407,6.2752,5.493,5.9019,769087200,{"time":366,"open":3935,"high":3936,"low":3937,"close":3938,"volume":3939},5.8152,5.8425,4.838,5.0389,561478400,{"time":3941,"open":3942,"high":3943,"low":3944,"close":3945,"volume":3946},"2018-11-26",5.2517,6.0434,5.1852,6.0256,680872800,{"time":3948,"open":3949,"high":3950,"low":3951,"close":3952,"volume":3953},"2018-12-03",6.4285,6.4547,5.1115,5.1602,778582400,{"time":3955,"open":3956,"high":3957,"low":3958,"close":3959,"volume":3960},"2018-12-10",5.1305,5.7688,4.9712,5.0996,838985600,{"time":58,"open":3962,"high":3963,"low":3964,"close":3965,"volume":3966},5.0484,5.1697,3.8288,3.9013,1356201600,{"time":82,"open":3968,"high":3969,"low":3970,"close":3971,"volume":3972},3.8039,4.5363,3.6042,4.3113,1200512800,{"time":396,"open":3974,"high":3975,"low":3976,"close":3977,"volume":3978},4.447,4.6137,4.003,4.5553,1092106400,{"time":3980,"open":3981,"high":3982,"low":3983,"close":3984,"volume":3985},"2019-01-07",4.5791,5.0196,4.5387,4.9386,898763200,{"time":3987,"open":3988,"high":3989,"low":3990,"close":3991,"volume":3992},"2019-01-14",4.8124,5.429,4.7446,5.3457,701350400,{"time":3994,"open":3995,"high":3996,"low":3997,"close":3998,"volume":3999},"2019-01-21",5.2386,5.3767,4.8827,5.3279,615456800,{"time":4001,"open":4002,"high":4003,"low":4004,"close":4005,"volume":4006},"2019-01-28",5.1195,5.6802,4.9315,5.5243,740850400,{"time":4008,"open":4009,"high":4010,"low":4011,"close":4012,"volume":4013},"2019-02-04",5.5314,5.9194,5.4278,5.6219,739829600,{"time":4015,"open":4016,"high":4017,"low":4018,"close":4019,"volume":4020},"2019-02-11",5.6861,6.0135,5.5659,5.9551,672898400,{"time":4022,"open":4023,"high":4024,"low":4025,"close":4026,"volume":4027},"2019-02-18",5.8992,6.0742,5.8242,6.0468,522769600,{"time":4029,"open":3922,"high":4030,"low":4031,"close":4032,"volume":4033},"2019-02-25",6.2349,5.9266,6.1968,577523200,{"time":4035,"open":4036,"high":4037,"low":4038,"close":4039,"volume":4040},"2019-03-04",6.3051,6.348,5.6611,5.8504,781148800,{"time":4042,"open":4010,"high":4043,"low":4010,"close":4044,"volume":4045},"2019-03-11",6.6586,6.5848,659492800,{"time":4047,"open":4048,"high":4049,"low":4050,"close":4051,"volume":4052},"2019-03-18",6.5908,7.1325,6.5515,6.6384,916456800,{"time":4054,"open":4055,"high":4056,"low":4057,"close":4058,"volume":4059},"2019-03-25",6.5562,6.8682,6.4121,6.7467,818469600,{"time":4061,"open":4062,"high":4063,"low":4064,"close":4065,"volume":4066},"2019-04-01",6.942,7.3457,6.8706,7.3099,628752800,{"time":4068,"open":4069,"high":4070,"low":4071,"close":4072,"volume":4073},"2019-04-08",7.273,7.454,7.1873,7.4385,513824000,{"time":4075,"open":4072,"high":4076,"low":4077,"close":4078,"volume":4079},"2019-04-15",7.6874,7.2945,7.616,383982400,{"time":4081,"open":4082,"high":4083,"low":4084,"close":4085,"volume":4086},"2019-04-22",7.5195,8.0792,7.5016,8.0113,505993600,{"time":4088,"open":4089,"high":4090,"low":4091,"close":4092,"volume":4093},"2019-04-29",8.0089,8.0934,7.5314,8.0458,587487200,{"time":4095,"open":4096,"high":4097,"low":4098,"close":4099,"volume":4100},"2019-05-06",7.5386,7.9327,6.8158,7.2802,1008758400,{"time":4102,"open":4103,"high":4104,"low":4105,"close":4106,"volume":4107},"2019-05-13",6.7253,7.3611,6.4621,7.0063,907809600,{"time":4109,"open":4110,"high":4111,"low":4112,"close":4113,"volume":4114},"2019-05-20",6.7134,6.911,6.324,6.4371,772675200,{"time":4116,"open":4117,"high":4118,"low":4119,"close":4120,"volume":4121},"2019-05-27",6.4943,6.5979,5.9704,5.9799,571853600,{"time":4123,"open":4124,"high":4125,"low":4126,"close":4127,"volume":4128},"2019-06-03",5.9323,6.7777,5.4929,6.6884,809849600,{"time":4130,"open":4131,"high":4132,"low":4133,"close":4134,"volume":4135},"2019-06-10",6.8301,7.1885,6.786,6.8622,606599200,{"time":4137,"open":4138,"high":4139,"low":4140,"close":4141,"volume":4142},"2019-06-17",6.9051,7.685,6.8872,7.5433,577860800,{"time":4144,"open":4145,"high":4146,"low":4147,"close":4148,"volume":4149},"2019-06-24",7.5838,7.6076,7.1182,7.3552,476880000,{"time":4151,"open":4152,"high":4153,"low":4154,"close":4155,"volume":4156},"2019-07-01",7.7755,7.9125,7.5481,7.8613,410041600,{"time":4158,"open":4159,"high":4160,"low":4161,"close":4162,"volume":4163},"2019-07-08",7.7148,8.1577,7.5648,8.1554,565534400,{"time":4165,"open":4166,"high":4167,"low":4168,"close":4169,"volume":4170},"2019-07-15",8.2113,8.2387,7.791,7.8279,554241600,{"time":4172,"open":4173,"high":4174,"low":4175,"close":4176,"volume":4177},"2019-07-22",7.8874,8.3816,7.8851,8.3435,582354400,{"time":4179,"open":4180,"high":4180,"low":4181,"close":4182,"volume":4183},"2019-07-29",8.3304,7.2159,7.3492,966424800,{"time":4185,"open":4186,"high":4187,"low":4188,"close":4132,"volume":4189},"2019-08-05",6.8991,7.41,6.3919,1264356800,{"time":4191,"open":4192,"high":4154,"low":4193,"close":4194,"volume":4195},"2019-08-12",7.0587,6.5574,7.0218,1130845600,{"time":4197,"open":4198,"high":4199,"low":4200,"close":4201,"volume":4202},"2019-08-19",7.3195,7.4766,6.5586,6.6419,801769600,{"time":4204,"open":4205,"high":4206,"low":4207,"close":4208,"volume":4209},"2019-08-26",6.8456,7.3742,6.6979,7.2028,706616000,{"time":4211,"open":4212,"high":4213,"low":4214,"close":4215,"volume":4216},"2019-09-02",7.0599,7.7529,6.9194,7.6684,471032800,{"time":4218,"open":4219,"high":4220,"low":4221,"close":4222,"volume":4223},"2019-09-09",7.7362,8.0351,7.3445,7.7731,608020800,{"time":4225,"open":4226,"high":4227,"low":4228,"close":4229,"volume":4230},"2019-09-16",7.6195,7.941,7.4707,7.5517,586266400,{"time":4232,"open":4233,"high":4234,"low":4235,"close":4236,"volume":4237},"2019-09-23",7.535,7.7088,6.9849,7.148,770185600,{"time":4239,"open":4181,"high":4141,"low":4240,"close":4241,"volume":4242},"2019-09-30",6.5383,7.3135,955880800,{"time":4244,"open":4245,"high":4246,"low":4247,"close":4248,"volume":4249},"2019-10-07",7.2468,7.7398,6.9063,7.554,948954400,{"time":4251,"open":4091,"high":4252,"low":4253,"close":4226,"volume":4254},"2019-10-14",7.9613,7.5005,625692000,{"time":4256,"open":4257,"high":4258,"low":4259,"close":4260,"volume":4261},"2019-10-21",7.7434,8.0958,7.5493,8.0756,567767200,{"time":4263,"open":4264,"high":4265,"low":4266,"close":4267,"volume":4268},"2019-10-28",8.1994,8.4769,8.0339,8.4745,575957600,{"time":4270,"open":4271,"high":4272,"low":4273,"close":4274,"volume":4275},"2019-11-04",8.646,8.8353,8.4602,8.771,525812000,{"time":4277,"open":4278,"high":4279,"low":4280,"close":4281,"volume":4282},"2019-11-11",8.6412,8.971,8.6031,8.9555,513780800,{"time":4284,"open":4285,"high":4286,"low":4287,"close":4272,"volume":4288},"2019-11-18",8.9436,9.1056,8.671,533523200,{"time":4290,"open":4291,"high":4292,"low":4293,"close":4294,"volume":4295},"2019-11-25",8.9448,9.3854,8.9424,9.2568,299121600,{"time":4297,"open":4294,"high":4298,"low":4299,"close":4300,"volume":4301},"2019-12-02",9.2627,8.4673,9.2104,577548800,{"time":4303,"open":4304,"high":4305,"low":4306,"close":4307,"volume":4308},"2019-12-09",9.1794,9.6116,9.0115,9.5092,624732800,{"time":4310,"open":4311,"high":4312,"low":4313,"close":4314,"volume":4315},"2019-12-16",9.695,10.1832,9.6878,10.1368,438277600,{"time":4317,"open":4318,"high":4319,"low":4320,"close":4321,"volume":4322},"2019-12-23",10.2427,10.6085,10.1547,10.4597,276334400,{"time":4324,"open":4325,"high":4326,"low":4327,"close":4328,"volume":4329},"2019-12-30",10.4501,10.8206,10.1011,10.5264,473537600,{"time":4331,"open":4332,"high":4333,"low":4334,"close":4335,"volume":4336},"2020-01-06",10.2762,11.3721,10.2381,11.1446,677986400,{"time":4338,"open":4339,"high":4340,"low":4341,"close":4342,"volume":4343},"2020-01-13",11.2839,11.9284,11.2339,11.8998,660802400,{"time":4345,"open":4346,"high":4347,"low":4348,"close":4349,"volume":4350},"2020-01-20",11.7961,12.2941,11.6151,11.7723,657994400,{"time":4352,"open":4353,"high":4354,"low":4355,"close":4356,"volume":4357},"2020-01-27",10.9885,11.8819,10.742,11.1541,929000000,{"time":4359,"open":4360,"high":4361,"low":4362,"close":4363,"volume":4364},"2020-02-03",11.3292,12.9611,11.3078,12.7479,755733600,{"time":4366,"open":4367,"high":4368,"low":4369,"close":4370,"volume":4371},"2020-02-10",12.624,13.7104,12.6145,13.6436,707879200,{"time":4373,"open":4374,"high":4375,"low":4376,"close":4377,"volume":4378},"2020-02-17",13.4507,14.1511,12.7133,12.8813,670559200,{"time":4380,"open":4381,"high":4382,"low":4383,"close":4384,"volume":4385},"2020-02-24",11.4686,11.8617,8.0404,9.172,1825542400,{"time":4387,"open":4388,"high":4389,"low":4390,"close":4391,"volume":4392},"2020-03-02",9.4424,10.8992,8.4573,9.1529,2007963200,{"time":105,"open":4394,"high":4395,"low":4396,"close":4397,"volume":4398},7.3293,8.449,5.2888,6.7706,2468661600,{"time":125,"open":4400,"high":4401,"low":4402,"close":4403,"volume":4404},4.8195,5.7891,3.8987,4.2298,3856374400,{"time":148,"open":4406,"high":4407,"low":4408,"close":4409,"volume":4410},4.2799,5.9558,3.8439,5.2816,3691155200,{"time":422,"open":4412,"high":4413,"low":4414,"close":4415,"volume":4416},5.4293,6.1381,4.8385,5.0529,2706130400,{"time":4418,"open":4419,"high":4420,"low":4421,"close":4422,"volume":4423},"2020-04-06",5.6116,6.7563,5.5223,6.5121,2248104000,{"time":4425,"open":4426,"high":4427,"low":4428,"close":4429,"volume":4430},"2020-04-13",6.4323,8.1119,6.3215,7.9487,2375184000,{"time":4432,"open":4433,"high":4434,"low":4435,"close":4436,"volume":4437},"2020-04-20",7.7652,8.0416,6.7075,7.7545,1923523200,{"time":4439,"open":4440,"high":4441,"low":4442,"close":4443,"volume":4444},"2020-04-27",8.0023,8.3942,7.4448,7.5651,1763883200,{"time":4446,"open":4447,"high":4448,"low":4449,"close":4450,"volume":4451},"2020-05-04",7.4496,8.9278,7.3936,8.9088,1353043200,{"time":4453,"open":4454,"high":4455,"low":4456,"close":4457,"volume":4458},"2020-05-11",8.7515,9.3066,7.8748,8.6824,1860672000,{"time":4460,"open":4461,"high":4462,"low":4463,"close":4464,"volume":4465},"2020-05-18",9.0529,9.7581,8.96,9.4364,1375679200,{"time":4467,"open":4468,"high":4469,"low":4470,"close":4471,"volume":4472},"2020-05-25",9.8927,9.9248,8.7408,9.8593,1254979200,{"time":4474,"open":4475,"high":4476,"low":4477,"close":4478,"volume":4479},"2020-06-01",9.7747,10.7837,9.7235,10.7074,1223432800,{"time":4481,"open":4482,"high":4483,"low":4484,"close":4327,"volume":4485},"2020-06-08",10.6717,11.8188,9.5806,1529844000,{"time":4487,"open":4488,"high":4489,"low":4490,"close":4491,"volume":4492},"2020-06-15",9.658,11.5817,9.5365,11.1875,1542996800,{"time":4494,"open":4495,"high":4496,"low":4497,"close":4498,"volume":4499},"2020-06-22",11.1863,12.2238,10.5895,10.6586,1525497600,{"time":4501,"open":4502,"high":4503,"low":4504,"close":4505,"volume":4506},"2020-06-29",10.6264,12.6109,10.2774,12.3036,991288000,{"time":4508,"open":4509,"high":4510,"low":4511,"close":4512,"volume":4513},"2020-07-06",12.7812,14.1094,12.78,14.0737,1258400000,{"time":4515,"open":4516,"high":4517,"low":4518,"close":4519,"volume":4520},"2020-07-13",14.5382,15.0028,12.3155,13.322,1732855200,{"time":4522,"open":4523,"high":4524,"low":4525,"close":4526,"volume":4527},"2020-07-20",13.4364,14.7312,12.032,12.6609,1467591200,{"time":4529,"open":4530,"high":4531,"low":4532,"close":4533,"volume":4534},"2020-07-27",12.9349,14.2345,12.7884,14.2202,1362622400,{"time":4536,"open":4537,"high":4538,"low":4539,"close":4540,"volume":4541},"2020-08-03",14.562,15.7151,14.5394,15.1266,1080029600,{"time":4543,"open":4544,"high":4545,"low":4546,"close":4547,"volume":4548},"2020-08-10",15.16,15.6257,13.9831,15.191,1219851200,{"time":4550,"open":4551,"high":4552,"low":4553,"close":4554,"volume":4555},"2020-08-17",15.4697,16.9158,15.4447,16.8336,798880000,{"time":4557,"open":4558,"high":4559,"low":4560,"close":4561,"volume":4562},"2020-08-24",17.4161,19.0432,16.7288,18.7859,1144352000,{"time":4564,"open":4565,"high":4566,"low":4567,"close":4568,"volume":4569},"2020-08-31",18.8848,20.9253,14.7538,16.8717,1667420800,{"time":4571,"open":4572,"high":4573,"low":4574,"close":4575,"volume":4576},"2020-09-07",14.8837,16.4846,13.914,14.4977,1568911200,{"time":4578,"open":4579,"high":4580,"low":4581,"close":4582,"volume":4583},"2020-09-14",15.1278,16.1308,13.1934,13.8747,1785951200,{"time":4585,"open":4586,"high":4587,"low":4588,"close":4589,"volume":4590},"2020-09-21",13.2494,14.9051,12.8765,14.5871,1795402400,{"time":4592,"open":4593,"high":4594,"low":4595,"close":4596,"volume":4597},"2020-09-28",15.4006,16.4465,14.8098,14.9766,1512134400,{"time":4599,"open":4600,"high":4601,"low":4602,"close":4603,"volume":4604},"2020-10-05",15.3029,16.8419,14.9075,16.8074,1174692800,{"time":4606,"open":4607,"high":4608,"low":4609,"close":4610,"volume":4611},"2020-10-12",17.6769,18.9074,16.9074,17.2839,1351741600,{"time":4613,"open":4614,"high":4615,"low":4616,"close":4617,"volume":4618},"2020-10-19",17.6341,17.8092,15.8985,16.593,1225089600,{"time":4620,"open":4621,"high":4622,"low":4623,"close":4624,"volume":4625},"2020-10-26",16.1725,16.674,13.5257,13.9903,1648410400,{"time":4627,"open":4628,"high":4629,"low":4630,"close":4631,"volume":4632},"2020-11-02",14.269,18.1737,13.5329,18.0343,1481152800,{"time":4634,"open":4635,"high":4636,"low":4637,"close":4638,"volume":4639},"2020-11-09",18.5441,18.8657,15.5269,17.2886,1418908800,{"time":4641,"open":4642,"high":4643,"low":4644,"close":4645,"volume":4646},"2020-11-16",17.2422,17.7913,16.9098,17.185,840129600,{"time":4648,"open":4649,"high":4650,"low":4651,"close":4652,"volume":4653},"2020-11-23",17.3696,18.9479,16.7669,18.7264,556680800,{"time":4655,"open":4656,"high":4657,"low":4658,"close":4659,"volume":4660},"2020-11-30",18.7871,20.0343,17.9366,19.9628,785291200,{"time":4662,"open":4663,"high":4664,"low":4665,"close":4666,"volume":4667},"2020-12-07",19.9997,20.5691,18.4941,19.2136,845997600,{"time":4669,"open":4670,"high":4671,"low":4672,"close":4673,"volume":4674},"2020-12-14",19.4434,21.1921,19.4363,20.7656,749724000,{"time":4676,"open":4677,"high":4678,"low":4679,"close":4680,"volume":4681},"2020-12-21",20.1986,21.0491,19.6162,20.8038,560427200,{"time":4683,"open":4684,"high":4685,"low":4686,"close":4687,"volume":4688},"2020-12-28",21.341,21.846,20.9681,21.6554,449710400,{"time":4690,"open":4691,"high":4692,"low":4693,"close":4694,"volume":4695},"2021-01-04",21.927,22.737,19.8723,22.6656,803425600,{"time":4697,"open":4698,"high":4699,"low":4700,"close":4701,"volume":4702},"2021-01-11",22.014,22.3154,20.855,21.1278,655035200,{"time":4704,"open":4705,"high":4706,"low":4707,"close":4708,"volume":4709},"2021-01-18",21.6138,24.3332,21.3934,23.9473,416750400,{"time":4711,"open":4712,"high":4713,"low":4714,"close":4715,"volume":4716},"2021-01-25",24.7191,25.0312,21.1432,21.553,707340000,{"time":4718,"open":4719,"high":4720,"low":4721,"close":4722,"volume":4723},"2021-02-01",22.2868,25.3219,21.8556,25.086,453002000,{"time":4725,"open":4726,"high":4727,"low":4728,"close":4729,"volume":4730},"2021-02-08",25.4815,26.2772,24.6477,26.2319,442643200,{"time":4732,"open":4733,"high":4734,"low":4735,"close":4736,"volume":4737},"2021-02-15",26.4344,26.6488,24.3665,24.9717,398229600,{"time":4739,"open":4740,"high":4741,"low":4742,"close":4743,"volume":4744},"2021-02-22",23.952,24.2522,20.5477,21.2552,902162000,{"time":4746,"open":4747,"high":4748,"low":4749,"close":4750,"volume":4751},"2021-03-01",22.2415,23.2731,17.8747,19.9545,1285636400,{"time":4753,"open":4754,"high":4755,"low":4756,"close":4757,"volume":4758},"2021-03-08",19.8401,21.9794,18.1701,21.0884,938057600,{"time":4760,"open":4761,"high":4762,"low":4763,"close":4764,"volume":4765},"2021-03-15",21.1575,22.8681,19.8687,20.6025,913382800,{"time":4767,"open":4768,"high":4769,"low":4770,"close":4771,"volume":4772},"2021-03-22",21.0337,22.2105,19.4518,21.1194,974300400,{"time":4774,"open":4775,"high":4776,"low":4777,"close":4778,"volume":4779},"2021-03-29",21.0217,22.8776,20.2403,22.8466,645994800,{"time":4781,"open":4782,"high":4783,"low":4784,"close":4785,"volume":4786},"2021-04-05",23.3969,25.6006,23.3398,25.5553,593191200,{"time":4788,"open":4789,"high":4790,"low":4791,"close":4792,"volume":4793},"2021-04-12",25.3242,26.6798,25.0098,26.6369,624167600,{"time":4795,"open":4796,"high":4797,"low":4798,"close":4799,"volume":4800},"2021-04-19",26.2414,26.5321,24.762,25.9818,711043200,{"time":4802,"open":4803,"high":4804,"low":4805,"close":4806,"volume":4807},"2021-04-26",26.0413,26.737,25.391,25.6482,604804400,{"time":4809,"open":4810,"high":4811,"low":4812,"close":4813,"volume":4814},"2021-05-03",25.9103,26.0842,22.9776,24.7287,810255200,{"time":4816,"open":4817,"high":4818,"low":4819,"close":4820,"volume":4821},"2021-05-10",24.4166,24.4571,20.8026,22.8633,1002044800,{"time":4823,"open":4824,"high":4825,"low":4826,"close":4812,"volume":4827},"2021-05-17",22.5155,23.8067,20.805,729475600,{"time":4829,"open":4830,"high":4831,"low":4832,"close":4833,"volume":4834},"2021-05-24",23.4779,24.8001,23.3993,24.4404,442019200,{"time":4836,"open":4837,"high":4838,"low":4839,"close":4840,"volume":4841},"2021-05-31",24.7406,24.8692,23.1992,24.7715,399249600,{"time":4843,"open":4844,"high":4845,"low":4846,"close":4847,"volume":4848},"2021-06-07",24.6405,26.0247,24.4928,26.0199,418486800,{"time":4850,"open":4851,"high":4852,"low":4853,"close":4854,"volume":4855},"2021-06-14",26.1199,27.1777,25.1384,26.2986,625927200,{"time":4857,"open":4858,"high":4859,"low":4860,"close":4861,"volume":4862},"2021-06-21",26.3558,28.4665,25.8222,27.9948,485949600,{"time":4864,"open":4865,"high":4866,"low":4867,"close":4868,"volume":4869},"2021-06-28",28.295,30.2914,28.2879,30.189,421231200,{"time":4871,"open":4872,"high":4873,"low":4874,"close":4875,"volume":4876},"2021-07-05",30.3629,31.261,29.1217,30.7679,470275200,{"time":4878,"open":4879,"high":4880,"low":4881,"close":4882,"volume":4883},"2021-07-12",31.161,31.9424,29.8197,29.9055,607214400,{"time":4885,"open":4886,"high":4887,"low":4888,"close":4889,"volume":4890},"2021-07-19",29.0192,32.6642,28.5094,32.5332,604450400,{"time":4892,"open":4893,"high":4894,"low":4895,"close":4896,"volume":4897},"2021-07-26",32.4046,32.7738,30.4534,31.6231,610457200,{"time":4899,"open":4900,"high":4901,"low":4902,"close":4903,"volume":4904},"2021-08-02",32.052,32.9906,30.9346,32.5022,496458800,{"time":4906,"open":4907,"high":4908,"low":4909,"close":4910,"volume":4911},"2021-08-09",32.6166,32.9025,31.504,32.6714,420552400,{"time":4913,"open":4914,"high":4915,"low":4872,"close":4916,"volume":4917},"2021-08-16",32.3855,32.7405,32.3521,707268400,{"time":4919,"open":4920,"high":4921,"low":4922,"close":4923,"volume":4924},"2021-08-23",32.6452,34.6868,32.638,34.5677,444671200,{"time":4926,"open":4927,"high":4928,"low":4929,"close":4930,"volume":4931},"2021-08-30",34.7821,36.4069,34.7702,36.0805,466874000,{"time":4933,"open":4934,"high":4935,"low":4936,"close":4937,"volume":4938},"2021-09-06",36.1043,36.4212,34.5701,34.6749,466226000,{"time":4940,"open":4941,"high":4942,"low":4943,"close":4944,"volume":4945},"2021-09-13",35.3277,35.4444,33.5814,33.8864,646474000,{"time":4947,"open":4948,"high":4949,"low":4950,"close":4951,"volume":4952},"2021-09-20",32.2616,33.965,30.4939,33.7792,810856800,{"time":4954,"open":4955,"high":4956,"low":4957,"close":4958,"volume":4959},"2021-09-27",32.9263,33.2098,28.7882,30.2176,1092750000,{"time":4961,"open":4962,"high":4963,"low":4964,"close":4965,"volume":4966},"2021-10-04",29.803,31.5279,27.7471,30.37,962786800,{"time":4968,"open":4969,"high":4970,"low":4971,"close":4972,"volume":4973},"2021-10-11",29.9841,32.3641,29.2098,32.3307,676148000,{"time":4975,"open":4976,"high":4977,"low":4978,"close":4979,"volume":4980},"2021-10-18",31.9829,34.5939,31.8233,33.6577,558385600,{"time":4982,"open":4983,"high":4984,"low":4985,"close":4986,"volume":4987},"2021-10-25",34.065,37.0215,33.5243,36.9643,697247200,{"time":4989,"open":4990,"high":4991,"low":4992,"close":4993,"volume":4994},"2021-11-01",37.1168,41.3717,36.4926,40.6331,726812400,{"time":4996,"open":4997,"high":4998,"low":4999,"close":5000,"volume":5001},"2021-11-08",40.6189,40.9524,37.2836,39.4158,726189600,{"time":5003,"open":5004,"high":5005,"low":5006,"close":5007,"volume":5008},"2021-11-15",39.7636,42.6129,38.6153,42.2007,661473600,{"time":5010,"open":5011,"high":5012,"low":5013,"close":5014,"volume":5015},"2021-11-22",42.7129,43.6825,37.8125,38.3175,780994400,{"time":5017,"open":5018,"high":5019,"low":5020,"close":5021,"volume":5022},"2021-11-29",39.5944,41.1644,34.5272,35.7541,1641075600,{"time":5024,"open":5025,"high":5026,"low":5027,"close":5028,"volume":5029},"2021-12-06",35.8756,40.6212,34.6702,39.897,1196527200,{"time":5031,"open":5028,"high":5032,"low":5033,"close":5034,"volume":5035},"2021-12-13",39.9971,35.0204,35.9256,1275380800,{"time":5037,"open":5038,"high":5039,"low":5040,"close":5041,"volume":5042},"2021-12-20",34.5487,39.8541,33.9483,39.4229,769522000,{"time":5044,"open":5045,"high":5046,"low":5047,"close":5048,"volume":5049},"2021-12-27",39.8065,41.6861,39.4777,39.6254,620052000,{"time":5051,"open":5052,"high":5053,"low":5054,"close":5055,"volume":5056},"2022-01-03",39.9828,40.95,33.8292,34.3223,1226677200,{"time":5058,"open":5059,"high":5060,"low":5061,"close":5062,"volume":5063},"2022-01-10",32.9596,37.1478,31.4707,34.2437,1295814200,{"time":5065,"open":5066,"high":5067,"low":5068,"close":5069,"volume":5070},"2022-01-17",32.6333,33.2193,26.9204,27.0014,852856000,{"time":5072,"open":5073,"high":5074,"low":5075,"close":5076,"volume":5077},"2022-01-24",25.6578,28.0401,22.9514,26.8585,1930904000,{"time":5079,"open":5080,"high":5081,"low":5082,"close":5083,"volume":5084},"2022-01-31",27.1825,31.1467,26.6298,27.9686,1037043000,{"time":5086,"open":5087,"high":5088,"low":5089,"close":5090,"volume":5091},"2022-02-07",28.1449,30.0556,25.0431,25.3862,986378600,{"time":5093,"open":5094,"high":5095,"low":5096,"close":5097,"volume":5098},"2022-02-14",25.2051,27.5398,23.4946,24.033,923587200,{"time":445,"open":5100,"high":5101,"low":5102,"close":5103,"volume":5104},23.366,24.7811,19.3493,24.7334,1151903600,{"time":461,"open":5106,"high":5107,"low":5108,"close":5109,"volume":5110},24.0425,25.6244,22.394,22.9133,1166321400,{"time":476,"open":5112,"high":5113,"low":5114,"close":5115,"volume":5116},22.8943,23.1277,19.4256,20.1736,1248152400,{"time":491,"open":5118,"high":5119,"low":5120,"close":5121,"volume":5122},19.9211,25.4481,18.8491,25.3338,1177478600,{"time":5124,"open":5125,"high":5126,"low":5127,"close":5128,"volume":5129},"2022-03-21",25.1861,27.4255,24.1903,27.1253,983223200,{"time":5131,"open":5132,"high":5133,"low":5134,"close":5135,"volume":5136},"2022-03-28",27.1205,29.9984,26.8394,27.6018,899501000,{"time":5138,"open":5139,"high":5140,"low":5141,"close":5142,"volume":5143},"2022-04-04",27.8162,29.3266,24.5381,24.7001,1040308800,{"time":5145,"open":5146,"high":5147,"low":5148,"close":5108,"volume":5149},"2022-04-11",23.7424,24.2903,22.313,791771000,{"time":5151,"open":5152,"high":5127,"low":5153,"close":5154,"volume":5155},"2022-04-18",22.1414,19.6686,19.7782,1080978600,{"time":5157,"open":5158,"high":5159,"low":5160,"close":5161,"volume":5162},"2022-04-25",19.4446,20.5643,17.2481,17.4054,1646655800,{"time":506,"open":5164,"high":5165,"low":5166,"close":5167,"volume":5168},17.2719,20.226,15.7711,16.4905,1958625000,{"time":171,"open":5170,"high":5171,"low":5172,"close":5173,"volume":5174},15.5138,15.9235,12.7169,15.0707,2400472200,{"time":192,"open":5176,"high":5177,"low":5178,"close":5179,"volume":5180},14.8324,15.7615,11.8783,13.0266,1804601400,{"time":537,"open":5182,"high":5183,"low":5184,"close":5185,"volume":5186},13.1743,15.8854,12.1166,15.8616,1720980400,{"time":554,"open":5188,"high":5189,"low":5190,"close":5191,"volume":5192},15.8664,16.6668,14.9849,15.3137,1429638000,{"time":571,"open":5194,"high":5195,"low":5196,"close":5197,"volume":5198},16.0188,16.2618,12.7074,12.7646,1420862800,{"time":589,"open":5200,"high":5201,"low":5202,"close":5203,"volume":5204},11.5639,12.35,10.1583,10.8015,2235220800,{"time":607,"open":5206,"high":5207,"low":5208,"close":5209,"volume":5210},11.3495,13.3601,11.2208,13.3316,1376389600,{"time":627,"open":5212,"high":5213,"low":5214,"close":5215,"volume":5216},13.5079,13.5793,10.8396,11.621,2021794400,{"time":646,"open":4356,"high":5218,"low":5219,"close":5220,"volume":5221},13.4888,10.9588,13.2887,1448544800,{"time":5223,"open":5224,"high":5225,"low":5226,"close":5197,"volume":5227},"2022-07-11",12.9599,12.9933,11.2542,1599239600,{"time":5229,"open":5230,"high":5231,"low":5232,"close":5233,"volume":5234},"2022-07-18",13.1553,15.023,12.3024,14.0701,1613852600,{"time":5236,"open":5233,"high":5237,"low":5238,"close":5239,"volume":5240},"2022-07-25",16.0331,12.8884,15.895,1410790400,{"time":5242,"open":5243,"high":5244,"low":5245,"close":5246,"volume":5247},"2022-08-01",15.6186,17.2815,15.347,16.8145,1442337600,{"time":5249,"open":5250,"high":5251,"low":5252,"close":5253,"volume":5254},"2022-08-08",16.9622,18.1296,15.814,18.0962,1242296200,{"time":5256,"open":5257,"high":5258,"low":5259,"close":5260,"volume":5261},"2022-08-15",17.939,18.7633,16.7097,16.8431,1096300000,{"time":5263,"open":5264,"high":5265,"low":5266,"close":5267,"volume":5268},"2022-08-22",16.1475,16.5525,14.3893,14.4084,1219820000,{"time":5270,"open":5271,"high":5272,"low":5273,"close":5274,"volume":5275},"2022-08-29",13.9843,14.3512,12.3977,12.7122,1768269800,{"time":5277,"open":5278,"high":5279,"low":5280,"close":5281,"volume":5282},"2022-09-05",12.7503,14.3036,12.1309,14.2178,1402188600,{"time":5284,"open":5285,"high":5286,"low":5287,"close":5288,"volume":5289},"2022-09-12",14.437,14.7848,11.278,11.7211,1759603800,{"time":5291,"open":5292,"high":5201,"low":5293,"close":5294,"volume":5295},"2022-09-19",11.4066,9.7438,10.1535,2208314400,{"time":665,"open":5297,"high":5298,"low":5299,"close":5300,"volume":5301},10.0821,10.7634,9.1863,9.2054,2599961200,{"time":685,"open":5303,"high":5304,"low":5305,"close":5306,"volume":5307},9.3864,10.9873,9.1291,9.2911,2345977600,{"time":706,"open":5309,"high":5310,"low":5311,"close":5312,"volume":5313},9.3006,9.5198,7.7759,8.3715,2843870200,{"time":5315,"open":5316,"high":5317,"low":5318,"close":5319,"volume":5320},"2022-10-17",8.9624,10.0058,8.9242,9.8009,2829467800,{"time":5322,"open":5323,"high":5324,"low":5325,"close":5326,"volume":5327},"2022-10-24",9.8295,10.7872,9.3912,10.3393,2609011400,{"time":5329,"open":5330,"high":5331,"low":5332,"close":5333,"volume":5334},"2022-10-31",10.0916,10.4203,8.0285,8.5526,2701743600,{"time":5336,"open":5337,"high":5338,"low":5339,"close":5203,"volume":5340},"2022-11-07",8.6526,10.8778,8.3525,2696290800,{"time":5342,"open":5343,"high":5344,"low":5345,"close":5346,"volume":5347},"2022-11-14",10.5633,11.4114,9.9629,10.406,2264843400,{"time":5349,"open":5350,"high":5351,"low":4469,"close":5352,"volume":5353},"2022-11-21",10.2536,10.8968,10.6062,1073019800,{"time":5355,"open":5356,"high":5357,"low":5358,"close":4356,"volume":5359},"2022-11-28",10.387,11.5162,9.7533,1858357600,{"time":5361,"open":5362,"high":5363,"low":5364,"close":5365,"volume":5366},"2022-12-05",10.9016,11.054,9.6151,9.9534,1720964800,{"time":5368,"open":5345,"high":5369,"low":5370,"close":5371,"volume":5372},"2022-12-12",11.5448,8.9147,9.0815,2279289000,{"time":5374,"open":5375,"high":4384,"low":5376,"close":5377,"volume":5378},"2022-12-19",9.1005,7.9408,8.4246,1773705000,{"time":5380,"open":5381,"high":5382,"low":5383,"close":5384,"volume":5385},"2022-12-26",8.3623,8.3815,7.7109,8.2857,1236120800,{"time":5387,"open":5388,"high":5389,"low":5383,"close":5390,"volume":5391},"2023-01-02",8.4964,8.6401,8.4485,1624523800,{"time":5393,"open":5394,"high":5395,"low":5396,"close":5397,"volume":5398},"2023-01-09",8.6592,9.6602,8.4772,9.6267,1884734400,{"time":5400,"open":5401,"high":5402,"low":5403,"close":5404,"volume":5405},"2023-01-16",9.6075,10.0146,8.8987,9.7656,1308207800,{"time":5407,"open":5408,"high":5409,"low":5410,"close":5411,"volume":5412},"2023-01-23",9.8422,11.4084,9.5692,11.1737,1897924400,{"time":5414,"open":5415,"high":5416,"low":5417,"close":5418,"volume":5419},"2023-01-30",10.8001,13.1469,10.4648,12.2226,2278186000,{"time":5421,"open":5422,"high":5423,"low":5424,"close":5409,"volume":5425},"2023-02-06",11.9017,12.7829,11.121,1968996200,{"time":5427,"open":5428,"high":5429,"low":5430,"close":5431,"volume":5432},"2023-02-13",11.5616,12.5003,11.1593,11.5137,1845539400,{"time":5434,"open":5435,"high":5436,"low":5437,"close":5438,"volume":5439},"2023-02-20",11.0635,11.2312,10.2254,10.4265,1340718600,{"time":5441,"open":5442,"high":5443,"low":5444,"close":5445,"volume":5446},"2023-02-27",10.7666,11.2695,10.0338,11.2359,1460142000,{"time":5448,"open":5449,"high":5450,"low":5451,"close":5452,"volume":5453},"2023-03-06",11.3796,11.7245,9.8757,10.0003,1970731000,{"time":5455,"open":5456,"high":5457,"low":5458,"close":5459,"volume":5460},"2023-03-13",9.8039,12.2178,9.6411,11.7676,2502780800,{"time":5462,"open":5463,"high":5464,"low":5465,"close":5466,"volume":5467},"2023-03-20",11.7005,12.9875,11.4419,12.4383,1806307000,{"time":5469,"open":5470,"high":5471,"low":5472,"close":5473,"volume":5474},"2023-03-27",12.5202,13.6427,11.7013,13.6138,1262707400,{"time":5476,"open":5477,"high":5478,"low":5479,"close":5480,"volume":5481},"2023-04-03",13.3344,13.6957,12.578,13.2139,982608000,{"time":5483,"open":5484,"high":5485,"low":5486,"close":5487,"volume":5488},"2023-04-10",12.8334,13.4548,12.525,13.2332,1326473000,{"time":5490,"open":5491,"high":5492,"low":5493,"close":5494,"volume":5495},"2023-04-17",13.1754,13.5752,12.6455,12.9442,1135881400,{"time":5497,"open":5498,"high":5499,"low":5500,"close":5501,"volume":5502},"2023-04-24",12.9152,13.6234,12.1252,13.6089,1258294800,{"time":5504,"open":5505,"high":5506,"low":5507,"close":5508,"volume":5509},"2023-05-01",13.556,13.7438,12.6599,13.5897,1205807000,{"time":5511,"open":5512,"high":5513,"low":5514,"close":5515,"volume":5516},"2023-05-08",13.5367,14.1148,13.397,13.8402,989706800,{"time":5518,"open":5519,"high":5520,"low":5478,"close":5521,"volume":5522},"2023-05-15",13.898,15.5311,15.2902,1004397400,{"time":5524,"open":5525,"high":5526,"low":5527,"close":5528,"volume":5529},"2023-05-22",15.2613,16.9811,14.3412,16.851,1129731200,{"time":5531,"open":5532,"high":5533,"low":5534,"close":5535,"volume":5536},"2023-05-29",17.4917,17.9156,16.5716,17.7374,914166600,{"time":5538,"open":5539,"high":5540,"low":5541,"close":5542,"volume":5543},"2023-06-05",17.7085,18.1613,16.7498,17.641,990354000,{"time":5545,"open":5546,"high":5547,"low":5548,"close":5549,"volume":5550},"2023-06-12",17.8964,20.4447,17.747,19.6547,1207389000,{"time":5552,"open":5553,"high":5554,"low":5555,"close":5556,"volume":5557},"2023-06-19",19.409,19.7896,18.4797,18.8228,802868000,{"time":5559,"open":5560,"high":5561,"low":5562,"close":5563,"volume":5564},"2023-06-26",18.731,19.9826,18.0448,19.8135,1012181800,{"time":5566,"open":5567,"high":5568,"low":5569,"close":5570,"volume":5571},"2023-07-03",19.9101,20.2194,18.9871,19.2674,557973600,{"time":5573,"open":5574,"high":5575,"low":5576,"close":5577,"volume":5578},"2023-07-10",19.2143,21.9205,18.8132,21.2729,915657200,{"time":5580,"open":5581,"high":5582,"low":5583,"close":5584,"volume":5585},"2023-07-17",21.3986,22.7807,20.5432,20.6302,981183600,{"time":5587,"open":5588,"high":5589,"low":5590,"close":5591,"volume":5592},"2023-07-24",20.7703,22.08,20.3934,21.8528,935983800,{"time":5594,"open":5595,"high":5596,"low":5597,"close":5598,"volume":5599},"2023-07-31",21.906,22.0896,19.799,19.8812,1018902800,{"time":5601,"open":5602,"high":5590,"low":5603,"close":5604,"volume":5605},"2023-08-07",20.1663,18.6537,18.8905,1000130800,{"time":5607,"open":5608,"high":5609,"low":5610,"close":5611,"volume":5612},"2023-08-14",18.7648,19.5429,17.0928,17.5905,952564000,{"time":5614,"open":5615,"high":5616,"low":5617,"close":5618,"volume":5619},"2023-08-21",17.8176,19.77,17.5664,18.3831,1057995800,{"time":5621,"open":5556,"high":5622,"low":5623,"close":5624,"volume":5625},"2023-08-28",20.954,18.4024,20.4369,883396000,{"time":5627,"open":5628,"high":5629,"low":5630,"close":5631,"volume":5632},"2023-09-04",20.2823,20.693,19.0306,19.5719,590001400,{"time":5634,"open":5635,"high":5636,"low":5637,"close":5638,"volume":5639},"2023-09-11",20.0503,20.4127,19.0548,19.2094,800305800,{"time":5641,"open":5637,"high":5642,"low":5643,"close":5644,"volume":5645},"2023-09-18",19.4366,17.2257,17.2791,874580400,{"time":5647,"open":5648,"high":5649,"low":5650,"close":5651,"volume":5652},"2023-09-25",17.1239,17.9435,16.3091,17.2742,1185093400,{"time":5654,"open":5655,"high":5656,"low":5657,"close":5658,"volume":5659},"2023-10-02",17.2985,18.2781,16.508,18.1132,1268665000,{"time":5661,"open":5662,"high":5663,"low":5664,"close":5665,"volume":5666},"2023-10-09",17.7543,19.4226,17.5264,18.1423,1114806600,{"time":5668,"open":5669,"high":5670,"low":5671,"close":5672,"volume":5673},"2023-10-16",18.3411,18.9134,16.4983,16.5322,1294477600,{"time":5675,"open":5676,"high":5677,"low":5678,"close":5679,"volume":5680},"2023-10-23",16.3285,17.2597,14.7767,15.1792,1505786400,{"time":5682,"open":5683,"high":5684,"low":5685,"close":5686,"volume":5687},"2023-10-30",15.4944,18.4187,15.315,18.2247,1282660000,{"time":5689,"open":5690,"high":5691,"low":5692,"close":5693,"volume":5694},"2023-11-06",18.3363,19.8008,18.0986,19.7717,1083354800,{"time":5696,"open":5697,"high":5698,"low":5699,"close":5700,"volume":5701},"2023-11-13",19.5196,21.2315,19.2771,20.9308,967977400,{"time":5703,"open":5704,"high":5705,"low":5706,"close":5707,"volume":5708},"2023-11-20",20.9259,22.0268,20.9211,21.4255,549352600,{"time":5710,"open":5711,"high":5712,"low":5713,"close":5714,"volume":5715},"2023-11-27",21.343,22.1771,20.7756,21.4546,817060800,{"time":5717,"open":5718,"high":5719,"low":5720,"close":5721,"volume":5722},"2023-12-04",20.8096,21.8231,20.2373,21.7407,856229000,{"time":5724,"open":5725,"high":5726,"low":5727,"close":5728,"volume":5729},"2023-12-11",21.6631,24.1461,21.6291,23.8793,883949600,{"time":5731,"open":5732,"high":5733,"low":5734,"close":5735,"volume":5736},"2023-12-18",24.0006,24.973,23.6042,24.5248,694460000,{"time":5738,"open":5739,"high":5740,"low":5741,"close":5742,"volume":5743},"2023-12-25",24.6661,25.3334,24.3544,24.6953,418880400,{"time":5745,"open":5746,"high":5747,"low":5748,"close":5749,"volume":5750},"2024-01-01",24.0378,24.0767,22.1479,22.3963,658299800,{"time":5752,"open":5753,"high":5754,"low":5755,"close":5756,"volume":5757},"2024-01-08",22.596,24.8317,22.5668,24.52,749869200,{"time":5759,"open":5760,"high":5761,"low":5762,"close":5763,"volume":5764},"2024-01-15",24.2959,26.6047,23.3169,26.5657,680928800,{"time":5766,"open":5767,"high":5768,"low":5769,"close":5770,"volume":5771},"2024-01-22",26.9895,28.2024,26.4391,27.0041,721325000,{"time":5773,"open":5774,"high":5775,"low":5776,"close":5777,"volume":5778},"2024-01-29",27.0869,28.0952,25.6111,27.8809,799749600,{"time":5780,"open":5781,"high":5782,"low":5783,"close":5784,"volume":5785},"2024-02-05",27.8565,29.5224,27.0674,29.3567,621039600,{"time":5787,"open":5788,"high":5789,"low":5770,"close":5790,"volume":5791},"2024-02-12",29.3275,29.7805,27.9637,743329600,{"time":5793,"open":5794,"high":5795,"low":5796,"close":5797,"volume":5798},"2024-02-19",27.5594,29.8195,26.215,29.0401,635889600,{"time":5800,"open":5801,"high":5802,"low":5803,"close":5804,"volume":5805},"2024-02-26",29.196,30.9349,28.519,30.7498,620698000,{"time":5807,"open":5808,"high":5809,"low":5810,"close":5811,"volume":5812},"2024-03-04",30.7303,31.2369,28.2608,29.2545,934125000,{"time":5814,"open":5815,"high":5816,"low":5817,"close":5818,"volume":5819},"2024-03-11",28.9379,30.2189,27.9052,28.1342,764474000,{"time":5821,"open":5822,"high":5823,"low":5775,"close":5824,"volume":5825},"2024-03-18",29.1668,31.2616,30.6164,622676400,{"time":5827,"open":5828,"high":5829,"low":5830,"close":5831,"volume":5832},"2024-03-25",30.0542,30.8021,29.6778,30.0933,379067400,{"time":5834,"open":5835,"high":5836,"low":5837,"close":5838,"volume":5839},"2024-04-01",30.2693,30.7923,28.2259,29.2623,656064800,{"time":5841,"open":5842,"high":5843,"low":5844,"close":5845,"volume":5846},"2024-04-08",29.4333,30.3377,28.3823,28.705,731292000,{"time":5848,"open":5849,"high":5850,"low":5851,"close":5852,"volume":5853},"2024-04-15",29.4285,29.4431,23.8801,24.188,962038000,{"time":5855,"open":5856,"high":5857,"low":5858,"close":5859,"volume":5860},"2024-04-22",24.628,27.3118,24.0365,27.0233,747578400,{"time":5862,"open":5863,"high":5864,"low":5865,"close":5866,"volume":5867},"2024-04-29",27.4144,27.9179,25.0289,27.7175,711388200,{"time":5869,"open":5870,"high":5871,"low":5872,"close":5873,"volume":5874},"2024-05-06",28.0695,29.3649,27.9228,28.9249,427987200,{"time":5876,"open":5877,"high":5878,"low":5879,"close":4875,"volume":5880},"2024-05-13",29.2916,31.3838,28.8321,448971000,{"time":5882,"open":5883,"high":5884,"low":5885,"close":5886,"volume":5887},"2024-05-20",30.807,32.5131,30.6995,31.946,430328200,{"time":5889,"open":5890,"high":5891,"low":5892,"close":5893,"volume":5894},"2024-05-27",32.1953,32.3126,28.8223,30.5675,390918600,{"time":5896,"open":5897,"high":5898,"low":5899,"close":5900,"volume":5901},"2024-06-03",31.1541,33.4028,29.8,32.8113,467772800,{"time":5903,"open":5904,"high":5905,"low":5906,"close":5907,"volume":5908},"2024-06-10",32.5522,36.2772,32.4984,36.2576,426671200,{"time":5910,"open":5911,"high":5912,"low":5913,"close":5914,"volume":5915},"2024-06-17",36.3114,37.993,36.0132,36.3701,342584600,{"time":5917,"open":5918,"high":5919,"low":5920,"close":5921,"volume":5922},"2024-06-24",36.0865,38.0451,35.0991,36.2245,425897600,{"time":5924,"open":5925,"high":5926,"low":5927,"close":5928,"volume":5929},"2024-07-01",36.3914,40.165,35.5375,40.057,297282600,{"time":5931,"open":5932,"high":5933,"low":5934,"close":5935,"volume":5936},"2024-07-08",40.1453,41.8089,38.6192,39.5712,473302800,{"time":5938,"open":5939,"high":5940,"low":5941,"close":5942,"volume":5943},"2024-07-15",39.9785,41.0335,34.5659,34.8702,586306000,{"time":5945,"open":5946,"high":5947,"low":5948,"close":5949,"volume":5950},"2024-07-22",36.1411,36.8674,30.4881,31.9357,685045800,{"time":5952,"open":5953,"high":5954,"low":5955,"close":5956,"volume":5957},"2024-07-29",32.5196,34.458,27.9707,28.8246,852650000,{"time":5959,"open":5960,"high":5961,"low":5962,"close":5963,"volume":5964},"2024-08-05",24.2069,29.2122,23.9469,28.8785,942057000,{"time":5966,"open":5967,"high":5968,"low":5969,"close":5970,"volume":5971},"2024-08-12",29.065,33.9869,28.5154,33.6826,538746000,{"time":5973,"open":5974,"high":5975,"low":5976,"close":5977,"volume":5978},"2024-08-19",33.7023,35.9007,33.3146,34.6101,548709200,{"time":5980,"open":5981,"high":5982,"low":5983,"close":5984,"volume":5985},"2024-08-26",34.4825,34.6788,31.9749,33.6679,488120200,{"time":5987,"open":5988,"high":5989,"low":5990,"close":5991,"volume":5992},"2024-09-02",33.0055,33.0349,27.8333,27.9658,524447200,{"time":5994,"open":5995,"high":5996,"low":5997,"close":5998,"volume":5999},"2024-09-09",28.7411,33.3048,28.1376,33.0496,563661800,{"time":6001,"open":6002,"high":6003,"low":6004,"close":6005,"volume":6006},"2024-09-16",32.5932,35.2333,31.9112,34.4138,563402600,{"time":6008,"open":6009,"high":6010,"low":6011,"close":6012,"volume":6013},"2024-09-23",34.6543,36.9566,34.0458,35.4108,405755200,{"time":6015,"open":6016,"high":6017,"low":6018,"close":6019,"volume":6020},"2024-09-30",35.1794,35.7504,33.3283,35.4305,508192200,{"time":6022,"open":6023,"high":6024,"low":6025,"close":6026,"volume":6027},"2024-10-07",34.9775,36.8975,33.9979,36.5775,395809400,{"time":6029,"open":6030,"high":6031,"low":6032,"close":6033,"volume":6034},"2024-10-14",37.1387,37.8181,35.2828,36.7449,406632400,{"time":6036,"open":6037,"high":6038,"low":6039,"close":6040,"volume":6041},"2024-10-21",36.4593,37.9067,34.5985,36.7941,462914800,{"time":6043,"open":6044,"high":6045,"low":6046,"close":6047,"volume":6048},"2024-10-28",37.5079,38.1331,34.18,34.9185,463764600,{"time":6050,"open":6051,"high":6052,"low":6053,"close":6054,"volume":6055},"2024-11-04",34.7757,40.9146,34.2194,40.7374,449966400,{"time":6057,"open":6058,"high":6059,"low":6060,"close":6061,"volume":6062},"2024-11-11",41.0229,41.0721,36.0803,36.5627,412334000,{"time":6064,"open":6065,"high":6066,"low":6067,"close":6068,"volume":6069},"2024-11-18",36.8876,38.8322,36.484,38.5221,448700400,{"time":6071,"open":6072,"high":6073,"low":6074,"close":6075,"volume":6076},"2024-11-25",39.4623,39.8119,37.5769,39.3294,280592400,{"time":6078,"open":6079,"high":6080,"low":6081,"close":6082,"volume":6083},"2024-12-02",39.6199,43.2579,39.5263,43.1939,345202600,{"time":6085,"open":6086,"high":6087,"low":6088,"close":6089,"volume":6090},"2024-12-09",42.9527,44.6856,41.3774,44.0111,362029000,{"time":6092,"open":6093,"high":6094,"low":6095,"close":6096,"volume":6097},"2024-12-16",44.661,46.1723,38.6451,40.8752,532543600,{"time":6099,"open":6100,"high":6101,"low":6102,"close":6103,"volume":6104},"2024-12-23",41.2185,43.9993,40.4183,41.8162,292986400,{"time":6106,"open":6107,"high":6108,"low":6109,"close":6110,"volume":6111},"2024-12-30",40.1072,41.0259,37.8005,40.6999,441823800,{"time":6113,"open":6114,"high":6115,"low":6116,"close":6117,"volume":6118},"2025-01-06",41.9693,42.8979,37.1584,37.9487,444743800,{"time":6120,"open":6121,"high":6122,"low":6123,"close":6124,"volume":6125},"2025-01-13",36.5756,41.4605,36.2249,41.0654,525979800,{"time":6127,"open":6128,"high":6129,"low":6130,"close":6131,"volume":6132},"2025-01-20",41.7124,43.9154,40.6653,42.8485,302677400,{"time":6134,"open":6135,"high":6136,"low":6137,"close":6138,"volume":6139},"2025-01-27",38.3191,43.0164,38.1216,40.8579,614653800,{"time":6141,"open":6142,"high":6143,"low":6144,"close":6145,"volume":6146},"2025-02-03",38.7884,43.0658,38.2006,40.8629,504887800,{"time":6148,"open":6149,"high":6150,"low":6151,"close":6152,"volume":6153},"2025-02-10",41.8507,44.5427,40.5517,44.3698,394161200,{"time":6155,"open":6156,"high":6157,"low":6158,"close":6159,"volume":6160},"2025-02-17",44.7649,45.007,41.2284,41.3469,336234200,{"time":6162,"open":6163,"high":6164,"low":6165,"close":6166,"volume":6167},"2025-02-24",41.7371,42.0088,34.6147,37.0053,777122200,{"time":6169,"open":6170,"high":6171,"low":6172,"close":6173,"volume":6174},"2025-03-03",37.7215,38.0574,31.0633,33.2959,1162832000,{"time":6176,"open":6177,"high":6178,"low":6179,"close":6180,"volume":6181},"2025-03-10",31.6116,31.7054,28.1738,30.5694,1315759000,{"time":6183,"open":6184,"high":6185,"low":6186,"close":6187,"volume":6188},"2025-03-17",30.5644,31.7499,29.1468,30.7126,878939800,{"time":6190,"open":6191,"high":6192,"low":6193,"close":6194,"volume":6195},"2025-03-24",32.1351,33.2761,28.2222,28.4055,746969000,{"time":210,"open":6197,"high":6198,"low":6199,"close":6200,"volume":6201},27.1076,30.3177,20.3258,20.3555,1450365000,{"time":11,"open":6203,"high":6204,"low":6205,"close":6206,"volume":6207},18.2055,26.4587,17.3386,24.0659,2929585800,{"time":737,"open":6209,"high":6210,"low":6211,"close":6212,"volume":6213},25.7106,25.7849,21.3809,22.3717,975542000,{"time":755,"open":6215,"high":6216,"low":6217,"close":6218,"volume":6219},21.485,26.7856,19.9344,26.6816,1260476200,{"time":6221,"open":6222,"high":6223,"low":6224,"close":6225,"volume":6226},"2025-04-28",26.7609,29.8174,24.9279,29.4409,1030190800,{"time":6228,"open":6229,"high":6230,"low":6231,"close":6232,"volume":6233},"2025-05-05",28.683,30.075,27.2909,29.213,856772400,{"time":6235,"open":6236,"high":6237,"low":6238,"close":6239,"volume":6240},"2025-05-12",32.6213,35.5144,31.6305,35.3955,823592200,{"time":6242,"open":6243,"high":6244,"low":6245,"close":6246,"volume":6247},"2025-05-19",33.9192,35.663,32.1309,32.8541,884881600,{"time":6249,"open":6250,"high":6251,"low":6252,"close":6253,"volume":6254},"2025-05-26",34.1768,36.193,33.2108,34.6772,643449200,{"time":6256,"open":6257,"high":6258,"low":6259,"close":6260,"volume":6261},"2025-06-02",34.2808,37.4761,34.0282,36.7627,724767000,{"time":6263,"open":6264,"high":6265,"low":6266,"close":6267,"volume":6268},"2025-06-09",36.8123,38.1845,35.8017,36.0791,741485000,{"time":6270,"open":6271,"high":6272,"low":6273,"close":6274,"volume":6275},"2025-06-16",36.7677,37.7733,35.5292,35.8908,558103200,{"time":6277,"open":6278,"high":6279,"low":6280,"close":6281,"volume":6282},"2025-06-23",36.0296,40.8597,35.3806,40.4474,628370400,{"time":6284,"open":6285,"high":6286,"low":6287,"close":6288,"volume":6289},"2025-06-30",41.1329,42.3699,39.6476,42.1314,437881000,{"time":6291,"open":6292,"high":6293,"low":6294,"close":6295,"volume":6296},"2025-07-07",41.5303,42.4196,40.6362,41.59,590421800,{"time":6298,"open":6299,"high":6300,"low":6301,"close":6302,"volume":6303},"2025-07-14",41.5452,43.587,40.9541,43.0952,582753600,{"time":6305,"open":6306,"high":6307,"low":6308,"close":6309,"volume":6310},"2025-07-21",43.2939,44.5011,42.4593,44.1732,483472200,{"time":6312,"open":6313,"high":6314,"low":6315,"close":6316,"volume":6317},"2025-07-28",44.506,46.0758,40.666,41.1925,756026600,{"time":6319,"open":6320,"high":6321,"low":6322,"close":6323,"volume":6324},"2025-08-04",42.3351,45.8424,42.3053,45.7827,663431400,{"time":6326,"open":6327,"high":6328,"low":6329,"close":6330,"volume":6331},"2025-08-11",45.8175,47.8493,45.0674,46.3292,512698400,{"time":6333,"open":6334,"high":6335,"low":6336,"close":6337,"volume":6338},"2025-08-18",46.1007,46.4285,41.9178,44.8985,601540600,{"time":6340,"open":6341,"high":6342,"low":6343,"close":6344,"volume":6345},"2025-08-25",44.5209,46.2547,43.9596,44.3918,467427400,{"time":6347,"open":6348,"high":6349,"low":6350,"close":6351,"volume":6352},"2025-09-01",42.2805,46.816,41.8533,45.6138,560983200,{"time":6354,"open":6355,"high":6356,"low":6357,"close":6358,"volume":6359},"2025-09-08",46.1553,48.3709,45.8225,48.0679,500618800,{"time":6361,"open":6362,"high":6363,"low":6364,"close":6365,"volume":6366},"2025-09-15",48.5051,51.3118,47.4469,51.1578,510715800,{"time":6368,"open":6369,"high":6370,"low":6371,"close":6372,"volume":6373},"2025-09-22",50.8796,52.2011,48.4818,50.3465,528958800,{"time":6375,"open":6376,"high":6377,"low":6378,"close":6379,"volume":6380},"2025-09-29",51.1123,53.141,50.3316,52.062,470968400,{"time":6382,"open":6383,"high":6384,"low":6385,"close":6386,"volume":6387},"2025-10-06",53.4046,54.5284,48.1487,48.268,595559200,{"time":6389,"open":6390,"high":6391,"low":6386,"close":6392,"volume":6393},"2025-10-13",50.7493,52.8725,51.709,690428600,{"time":6395,"open":6396,"high":6397,"low":6398,"close":6399,"volume":6400},"2025-10-20",52.5145,55.324,50.5106,54.9759,469753600,{"time":6402,"open":6403,"high":6404,"low":6405,"close":6406,"volume":6407},"2025-10-27",56.945,60.3512,56.8207,58.0389,552690600,{"time":6409,"open":6410,"high":6411,"low":6412,"close":6413,"volume":6414},"2025-11-03",59.6699,59.8788,49.705,52.599,658141600,{"time":6416,"open":6417,"high":6418,"low":6419,"close":6420,"volume":6421},"2025-11-10",54.9113,56.4577,49.1133,52.0819,771914800,{"time":6423,"open":6424,"high":6425,"low":6426,"close":6427,"volume":6428},"2025-11-17",51.4206,53.2455,44.9911,47.2188,995803500,{"time":6430,"open":6431,"high":6432,"low":6433,"close":6434,"volume":6435},"2025-11-24",48.4321,54.3096,48.4023,54.24,305725800,{"time":6437,"open":6438,"high":6439,"low":6440,"close":6441,"volume":6442},"2025-12-01",52.8178,56.766,52.5294,55.8411,352872900,{"time":6444,"open":6445,"high":6446,"low":6447,"close":6440,"volume":6448},"2025-12-08",56.2588,56.7759,51.9427,456829500,{"time":6450,"open":6451,"high":6451,"low":6452,"close":6453,"volume":6454},"2025-12-15",53.7626,49.0984,53.2256,512436100,{"time":6456,"open":6457,"high":6458,"low":6459,"close":6460,"volume":6461},"2025-12-22",54.5085,55.5301,53.5637,55.0919,176079400,{"time":6463,"open":6464,"high":6465,"low":6466,"close":6467,"volume":6468},"2025-12-29",54.0759,54.7731,51.4064,52.1435,254038100,{"time":6470,"open":6471,"high":6472,"low":6473,"close":6474,"volume":6475},"2026-01-05",53.7372,55.9684,53.0798,55.5401,374938700,{"time":6477,"open":6478,"high":6479,"low":6480,"close":6481,"volume":6482},"2026-01-12",54.3847,56.2772,52.2929,53.9265,432045300,{"time":6484,"open":6485,"high":6486,"low":6487,"close":6488,"volume":6489},"2026-01-19",51.1873,54.8528,50.2809,54.1655,448497600,{"time":6491,"open":6492,"high":6493,"low":6494,"close":6495,"volume":6496},"2026-01-26",54.2552,57.7812,52.8507,53.787,419050600,{"time":6498,"open":6499,"high":6474,"low":6500,"close":6501,"volume":6502},"2026-02-02",52.9503,46.8744,50.3905,623841700,{"time":6504,"open":6505,"high":6480,"low":6506,"close":6507,"volume":6508},"2026-02-09",49.8626,46.9939,48.2788,488694000,{"time":6510,"open":6511,"high":6512,"low":6513,"close":6505,"volume":6514},"2026-02-16",47.4521,50.251,46.2369,400721800,{"time":6516,"open":6517,"high":6518,"low":6519,"close":6520,"volume":6521},"2026-02-23",49.3346,51.7551,47.472,49.3247,416578300,{"time":6523,"open":6524,"high":6525,"low":6526,"close":6527,"volume":6528},"2026-03-02",47.2728,50.5897,45.5397,47.3525,642375200,{"time":6530,"open":6531,"high":6532,"low":6533,"close":6534,"volume":6535},"2026-03-09",46.0078,50.5399,45.3205,45.7489,637943400,{"time":6537,"open":6538,"high":6539,"low":6540,"close":6541,"volume":6542},"2026-03-16",47.1832,48.5677,42.1332,42.9101,537388300,{"time":772,"open":6544,"high":6545,"low":6546,"close":6547,"volume":6548},44.9321,45.968,38.4714,38.6909,566508500,{"time":784,"open":6550,"high":6551,"low":6552,"close":6553,"volume":6554},39.6587,43.879,37.2343,43.2305,488475500,{"time":6556,"open":6557,"high":6558,"low":6559,"close":6560,"volume":6561},"2026-04-06",43.4998,49.6956,41.7439,49.057,447491600,{"time":6563,"open":6564,"high":6565,"low":6566,"close":6567,"volume":6568},"2026-04-13",48.6679,58.8046,48.3487,58.4554,412777500,{"time":6570,"open":6571,"high":6572,"low":6573,"close":6574,"volume":6575},"2026-04-20",58.2658,62.5959,56.6895,62.4163,405935400,{"time":6577,"open":6578,"high":6579,"low":6580,"close":6581,"volume":6582},"2026-04-27",62.2666,65.6888,59.5429,65.15,363133600,{"time":6584,"open":6585,"high":6586,"low":6587,"close":6588,"volume":6589},"2026-05-04",65.2897,76.1347,63.6335,76.1048,347304400,{"time":6591,"open":6592,"high":6593,"low":6594,"close":6595,"volume":6596},"2026-05-11",75.8254,79.497,71.3856,75.1669,355276400,{"time":6598,"open":6599,"high":6600,"low":6601,"close":6602,"volume":6603},"2026-05-18",75.9551,79.1478,70.797,77.6612,377619900,{"time":6605,"open":6606,"high":6607,"low":6608,"close":6609,"volume":6610},"2026-05-25",80.4049,85.5031,79.7963,84.3658,251710600,{"time":6612,"open":6613,"high":6614,"low":6615,"close":6616,"volume":6617},"2026-06-01",83.9567,87.8876,72.513,72.8822,346301400,{"time":6619,"open":6620,"high":6621,"low":6622,"close":6623,"volume":6624},"2026-06-08",76.6834,79.1577,66.6366,77.3419,511629400,{"time":6626,"open":6627,"high":6628,"low":6629,"close":6630,"volume":6631},"2026-06-15",82.6896,84.8347,76.7633,82.6796,265997300,{"time":6633,"open":6634,"high":6635,"low":6636,"close":6637,"volume":6638},"2026-06-22",83.7572,84.9145,70.72,71.83,391929300,{"time":6640,"open":6641,"high":6642,"low":6643,"close":6644,"volume":6645},"2026-06-29",74.12,81.54,71.45,73.35,288251300,{"time":6647,"open":6648,"high":6649,"low":6650,"close":6651,"volume":6652},"2026-07-06",75.54,77.45,69.57,77.03,294047500,{"time":6654,"open":6655,"high":6656,"low":6657,"close":6658,"volume":6659},"2026-07-13",74.54,76.47,64.91,67.53,332381100,{"time":6661,"open":6662,"high":6663,"low":6664,"close":6665,"volume":6666},"2026-07-20",69.47,71.72,63.49,64,273456500,{"time":12,"open":6668,"high":6669,"low":6670,"close":13,"volume":6671},66.06,66.77,57.59,409938100,"Supabase",[6674,6678,6681,6683,6686,6689,6692,6695,6698,6700,6703,6705,6707,6710,6713,6716,6719,6722,6725,6728,6730,6732,6734,6737,6739,6741,6744,6747,6749,6752,6755,6759,6762,6765,6768,6771,6773,6776,6779,6782,6785,6788,6791,6794,6797,6800,6803,6806,6809,6812,6815,6818,6820,6823,6826,6829,6832,6835,6838,6841,6844,6847,6850,6853,6856,6859,6862,6865,6868,6871,6874,6876,6879,6882,6885,6888,6891,6894,6897,6900,6903,6906,6909,6912,6915,6918,6921,6924,6927,6930,6933,6936,6939,6942,6945,6948,6951,6954,6957,6960,6963,6966,6969,6972,6975,6978,6981,6984,6987,6990,6993,6996,6999,7001,7004,7007,7010,7013,7016,7019,7022,7025,7028,7031,7033,7035,7038,7041,7044,7047,7050,7053,7056,7059,7062,7065,7068,7071,7074,7077,7080,7083,7086],{"date":2784,"price":6675,"returns":6676,"isSignal":10},1.86,{"1m":6677,"3m":6677,"6m":6677,"1y":6677},null,{"date":2818,"price":6679,"returns":6680,"isSignal":10},1.62,{"1m":6677,"3m":6677,"6m":6677,"1y":6677},{"date":2915,"price":6675,"returns":6682,"isSignal":10},{"1m":6677,"3m":6677,"6m":6677,"1y":6677},{"date":2922,"price":6684,"returns":6685,"isSignal":10},1.76,{"1m":6677,"3m":6677,"6m":6677,"1y":6677},{"date":2928,"price":6687,"returns":6688,"isSignal":10},1.68,{"1m":6677,"3m":6677,"6m":6677,"1y":6677},{"date":2934,"price":6690,"returns":6691,"isSignal":10},1.59,{"1m":6677,"3m":6677,"6m":6677,"1y":6677},{"date":2940,"price":6693,"returns":6694,"isSignal":10},1.46,{"1m":6677,"3m":6677,"6m":6677,"1y":6677},{"date":328,"price":6696,"returns":6697,"isSignal":10},1.39,{"1m":6677,"3m":6677,"6m":6677,"1y":6677},{"date":2953,"price":6696,"returns":6699,"isSignal":10},{"1m":6677,"3m":6677,"6m":6677,"1y":6677},{"date":2959,"price":6701,"returns":6702,"isSignal":10},1.38,{"1m":6677,"3m":6677,"6m":6677,"1y":6677},{"date":2965,"price":6696,"returns":6704,"isSignal":10},{"1m":6677,"3m":6677,"6m":6677,"1y":6677},{"date":2972,"price":6693,"returns":6706,"isSignal":10},{"1m":6677,"3m":6677,"6m":6677,"1y":6677},{"date":2979,"price":6708,"returns":6709,"isSignal":10},1.54,{"1m":6677,"3m":6677,"6m":6677,"1y":6677},{"date":2986,"price":6711,"returns":6712,"isSignal":10},1.6,{"1m":6677,"3m":6677,"6m":6677,"1y":6677},{"date":2993,"price":6714,"returns":6715,"isSignal":10},1.66,{"1m":6677,"3m":6677,"6m":6677,"1y":6677},{"date":3020,"price":6717,"returns":6718,"isSignal":10},1.74,{"1m":6677,"3m":6677,"6m":6677,"1y":6677},{"date":3027,"price":6720,"returns":6721,"isSignal":10},1.69,{"1m":6677,"3m":6677,"6m":6677,"1y":6677},{"date":3034,"price":6723,"returns":6724,"isSignal":10},1.65,{"1m":6677,"3m":6677,"6m":6677,"1y":6677},{"date":3041,"price":6726,"returns":6727,"isSignal":10},1.61,{"1m":6677,"3m":6677,"6m":6677,"1y":6677},{"date":3048,"price":6726,"returns":6729,"isSignal":10},{"1m":6677,"3m":6677,"6m":6677,"1y":6677},{"date":3061,"price":6687,"returns":6731,"isSignal":10},{"1m":6677,"3m":6677,"6m":6677,"1y":6677},{"date":3068,"price":6720,"returns":6733,"isSignal":10},{"1m":6677,"3m":6677,"6m":6677,"1y":6677},{"date":3075,"price":6735,"returns":6736,"isSignal":10},1.67,{"1m":6677,"3m":6677,"6m":6677,"1y":6677},{"date":3082,"price":6723,"returns":6738,"isSignal":10},{"1m":6677,"3m":6677,"6m":6677,"1y":6677},{"date":3088,"price":6723,"returns":6740,"isSignal":10},{"1m":6677,"3m":6677,"6m":6677,"1y":6677},{"date":348,"price":6742,"returns":6743,"isSignal":10},5.7,{"1m":6677,"3m":6677,"6m":6677,"1y":6677},{"date":366,"price":6745,"returns":6746,"isSignal":10},5.02,{"1m":6677,"3m":6677,"6m":6677,"1y":6677},{"date":3941,"price":6745,"returns":6748,"isSignal":10},{"1m":6677,"3m":6677,"6m":6677,"1y":6677},{"date":3948,"price":6750,"returns":6751,"isSignal":10},4.85,{"1m":6677,"3m":6677,"6m":6677,"1y":6677},{"date":3955,"price":6753,"returns":6754,"isSignal":10},4.63,{"1m":6677,"3m":6677,"6m":6677,"1y":6677},{"date":58,"price":6756,"returns":6757,"isSignal":228,"signalType":6758},4.28,{"1m":6677,"3m":6677,"6m":6677,"1y":6677},"STATISTICAL",{"date":82,"price":6760,"returns":6761,"isSignal":228,"signalType":6758},4.13,{"1m":6677,"3m":6677,"6m":6677,"1y":6677},{"date":396,"price":6763,"returns":6764,"isSignal":10},3.87,{"1m":6677,"3m":6677,"6m":6677,"1y":6677},{"date":3980,"price":6766,"returns":6767,"isSignal":10},3.83,{"1m":6677,"3m":6677,"6m":6677,"1y":6677},{"date":3987,"price":6769,"returns":6770,"isSignal":10},3.88,{"1m":6677,"3m":6677,"6m":6677,"1y":6677},{"date":3994,"price":574,"returns":6772,"isSignal":10},{"1m":6677,"3m":6677,"6m":6677,"1y":6677},{"date":4001,"price":6774,"returns":6775,"isSignal":10},4.32,{"1m":6677,"3m":6677,"6m":6677,"1y":6677},{"date":4008,"price":6777,"returns":6778,"isSignal":10},4.5,{"1m":6677,"3m":6677,"6m":6677,"1y":6677},{"date":4015,"price":6780,"returns":6781,"isSignal":10},4.67,{"1m":6677,"3m":6677,"6m":6677,"1y":6677},{"date":4035,"price":6783,"returns":6784,"isSignal":10},4.99,{"1m":6677,"3m":6677,"6m":6677,"1y":6677},{"date":4116,"price":6786,"returns":6787,"isSignal":10},5.82,{"1m":6677,"3m":6677,"6m":6677,"1y":6677},{"date":4123,"price":6789,"returns":6790,"isSignal":10},5.57,{"1m":6677,"3m":6677,"6m":6677,"1y":6677},{"date":4185,"price":6792,"returns":6793,"isSignal":10},6.55,{"1m":6677,"3m":6677,"6m":6677,"1y":6677},{"date":4239,"price":6795,"returns":6796,"isSignal":10},6.3,{"1m":6677,"3m":6677,"6m":6677,"1y":6677},{"date":105,"price":6798,"returns":6799,"isSignal":228,"signalType":6758},8.76,{"1m":6677,"3m":6677,"6m":6677,"1y":6677},{"date":125,"price":6801,"returns":6802,"isSignal":228,"signalType":6758},7.05,{"1m":6677,"3m":6677,"6m":6677,"1y":6677},{"date":148,"price":6804,"returns":6805,"isSignal":228,"signalType":6758},5.62,{"1m":6677,"3m":6677,"6m":6677,"1y":6677},{"date":422,"price":6807,"returns":6808,"isSignal":10},4.91,{"1m":6677,"3m":6677,"6m":6677,"1y":6677},{"date":4418,"price":6810,"returns":6811,"isSignal":10},4.47,{"1m":6677,"3m":6677,"6m":6677,"1y":6677},{"date":4425,"price":6813,"returns":6814,"isSignal":10},4.65,{"1m":6677,"3m":6677,"6m":6677,"1y":6677},{"date":4432,"price":6816,"returns":6817,"isSignal":10},5.17,{"1m":6677,"3m":6677,"6m":6677,"1y":6677},{"date":4439,"price":610,"returns":6819,"isSignal":10},{"1m":6677,"3m":6677,"6m":6677,"1y":6677},{"date":4446,"price":6821,"returns":6822,"isSignal":10},6.15,{"1m":6677,"3m":6677,"6m":6677,"1y":6677},{"date":445,"price":6824,"returns":6825,"isSignal":10},19.83,{"1m":6677,"3m":6677,"6m":6677,"1y":6677},{"date":461,"price":6827,"returns":6828,"isSignal":10},19.21,{"1m":6677,"3m":6677,"6m":6677,"1y":6677},{"date":476,"price":6830,"returns":6831,"isSignal":10},17.99,{"1m":6677,"3m":6677,"6m":6677,"1y":6677},{"date":491,"price":6833,"returns":6834,"isSignal":10},17.93,{"1m":6677,"3m":6677,"6m":6677,"1y":6677},{"date":5145,"price":6836,"returns":6837,"isSignal":10},19.43,{"1m":6677,"3m":6677,"6m":6677,"1y":6677},{"date":5151,"price":6839,"returns":6840,"isSignal":10},18.54,{"1m":6677,"3m":6677,"6m":6677,"1y":6677},{"date":5157,"price":6842,"returns":6843,"isSignal":10},16.97,{"1m":6677,"3m":6677,"6m":6677,"1y":6677},{"date":506,"price":6845,"returns":6846,"isSignal":10},15.21,{"1m":6677,"3m":6677,"6m":6677,"1y":6677},{"date":171,"price":6848,"returns":6849,"isSignal":228,"signalType":6758},13.7,{"1m":6677,"3m":6677,"6m":6677,"1y":6677},{"date":192,"price":6851,"returns":6852,"isSignal":228,"signalType":6758},12.24,{"1m":6677,"3m":6677,"6m":6677,"1y":6677},{"date":537,"price":6854,"returns":6855,"isSignal":10},11.59,{"1m":6677,"3m":6677,"6m":6677,"1y":6677},{"date":554,"price":6857,"returns":6858,"isSignal":10},11.28,{"1m":6677,"3m":6677,"6m":6677,"1y":6677},{"date":571,"price":6860,"returns":6861,"isSignal":10},10.73,{"1m":6677,"3m":6677,"6m":6677,"1y":6677},{"date":589,"price":6863,"returns":6864,"isSignal":10},10.07,{"1m":6677,"3m":6677,"6m":6677,"1y":6677},{"date":607,"price":6866,"returns":6867,"isSignal":10},10.06,{"1m":6677,"3m":6677,"6m":6677,"1y":6677},{"date":627,"price":6869,"returns":6870,"isSignal":10},9.43,{"1m":6677,"3m":6677,"6m":6677,"1y":6677},{"date":646,"price":6872,"returns":6873,"isSignal":10},9.12,{"1m":6677,"3m":6677,"6m":6677,"1y":6677},{"date":5223,"price":6872,"returns":6875,"isSignal":10},{"1m":6677,"3m":6677,"6m":6677,"1y":6677},{"date":5229,"price":6877,"returns":6878,"isSignal":10},9.61,{"1m":6677,"3m":6677,"6m":6677,"1y":6677},{"date":5236,"price":6880,"returns":6881,"isSignal":10},9.99,{"1m":6677,"3m":6677,"6m":6677,"1y":6677},{"date":5242,"price":6883,"returns":6884,"isSignal":10},10.74,{"1m":6677,"3m":6677,"6m":6677,"1y":6677},{"date":5249,"price":6886,"returns":6887,"isSignal":10},11.45,{"1m":6677,"3m":6677,"6m":6677,"1y":6677},{"date":5256,"price":6889,"returns":6890,"isSignal":10},12.07,{"1m":6677,"3m":6677,"6m":6677,"1y":6677},{"date":5263,"price":6892,"returns":6893,"isSignal":10},12.15,{"1m":6677,"3m":6677,"6m":6677,"1y":6677},{"date":5270,"price":6895,"returns":6896,"isSignal":10},11.69,{"1m":6677,"3m":6677,"6m":6677,"1y":6677},{"date":5277,"price":6898,"returns":6899,"isSignal":10},11.27,{"1m":6677,"3m":6677,"6m":6677,"1y":6677},{"date":5284,"price":6901,"returns":6902,"isSignal":10},10.32,{"1m":6677,"3m":6677,"6m":6677,"1y":6677},{"date":5291,"price":6904,"returns":6905,"isSignal":10},9.3,{"1m":6677,"3m":6677,"6m":6677,"1y":6677},{"date":665,"price":6907,"returns":6908,"isSignal":10},8.52,{"1m":6677,"3m":6677,"6m":6677,"1y":6677},{"date":685,"price":6910,"returns":6911,"isSignal":10},7.98,{"1m":6677,"3m":6677,"6m":6677,"1y":6677},{"date":706,"price":6913,"returns":6914,"isSignal":10},7.11,{"1m":6677,"3m":6677,"6m":6677,"1y":6677},{"date":5315,"price":6916,"returns":6917,"isSignal":10},6.82,{"1m":6677,"3m":6677,"6m":6677,"1y":6677},{"date":5322,"price":6919,"returns":6920,"isSignal":10},6.89,{"1m":6677,"3m":6677,"6m":6677,"1y":6677},{"date":5329,"price":6922,"returns":6923,"isSignal":10},6.81,{"1m":6677,"3m":6677,"6m":6677,"1y":6677},{"date":5336,"price":6925,"returns":6926,"isSignal":10},7.02,{"1m":6677,"3m":6677,"6m":6677,"1y":6677},{"date":5342,"price":6928,"returns":6929,"isSignal":10},7.32,{"1m":6677,"3m":6677,"6m":6677,"1y":6677},{"date":5349,"price":6931,"returns":6932,"isSignal":10},7.44,{"1m":6677,"3m":6677,"6m":6677,"1y":6677},{"date":5355,"price":6934,"returns":6935,"isSignal":10},7.56,{"1m":6677,"3m":6677,"6m":6677,"1y":6677},{"date":5361,"price":6937,"returns":6938,"isSignal":10},7.77,{"1m":6677,"3m":6677,"6m":6677,"1y":6677},{"date":5368,"price":6940,"returns":6941,"isSignal":10},7.51,{"1m":6677,"3m":6677,"6m":6677,"1y":6677},{"date":5374,"price":6943,"returns":6944,"isSignal":10},7.2,{"1m":6677,"3m":6677,"6m":6677,"1y":6677},{"date":5380,"price":6946,"returns":6947,"isSignal":10},6.84,{"1m":6677,"3m":6677,"6m":6677,"1y":6677},{"date":5387,"price":6949,"returns":6950,"isSignal":10},6.44,{"1m":6677,"3m":6677,"6m":6677,"1y":6677},{"date":5393,"price":6952,"returns":6953,"isSignal":10},6.39,{"1m":6677,"3m":6677,"6m":6677,"1y":6677},{"date":5400,"price":6955,"returns":6956,"isSignal":10},6.48,{"1m":6677,"3m":6677,"6m":6677,"1y":6677},{"date":5407,"price":6958,"returns":6959,"isSignal":10},6.88,{"1m":6677,"3m":6677,"6m":6677,"1y":6677},{"date":5414,"price":6961,"returns":6962,"isSignal":10},7.45,{"1m":6677,"3m":6677,"6m":6677,"1y":6677},{"date":5421,"price":6964,"returns":6965,"isSignal":10},7.87,{"1m":6677,"3m":6677,"6m":6677,"1y":6677},{"date":5427,"price":6967,"returns":6968,"isSignal":10},8.14,{"1m":6677,"3m":6677,"6m":6677,"1y":6677},{"date":5434,"price":6970,"returns":6971,"isSignal":10},8.24,{"1m":6677,"3m":6677,"6m":6677,"1y":6677},{"date":5441,"price":6973,"returns":6974,"isSignal":10},8.23,{"1m":6677,"3m":6677,"6m":6677,"1y":6677},{"date":5448,"price":6976,"returns":6977,"isSignal":10},7.91,{"1m":6677,"3m":6677,"6m":6677,"1y":6677},{"date":5455,"price":6979,"returns":6980,"isSignal":10},7.96,{"1m":6677,"3m":6677,"6m":6677,"1y":6677},{"date":5462,"price":6982,"returns":6983,"isSignal":10},8.1,{"1m":6677,"3m":6677,"6m":6677,"1y":6677},{"date":5469,"price":6985,"returns":6986,"isSignal":10},8.58,{"1m":6677,"3m":6677,"6m":6677,"1y":6677},{"date":5476,"price":6988,"returns":6989,"isSignal":10},8.89,{"1m":6677,"3m":6677,"6m":6677,"1y":6677},{"date":5483,"price":6991,"returns":6992,"isSignal":10},9.36,{"1m":6677,"3m":6677,"6m":6677,"1y":6677},{"date":5490,"price":6994,"returns":6995,"isSignal":10},9.53,{"1m":6677,"3m":6677,"6m":6677,"1y":6677},{"date":5497,"price":6997,"returns":6998,"isSignal":10},9.7,{"1m":6677,"3m":6677,"6m":6677,"1y":6677},{"date":5504,"price":6997,"returns":7000,"isSignal":10},{"1m":6677,"3m":6677,"6m":6677,"1y":6677},{"date":5511,"price":7002,"returns":7003,"isSignal":10},9.79,{"1m":6677,"3m":6677,"6m":6677,"1y":6677},{"date":5518,"price":7005,"returns":7006,"isSignal":10},10.09,{"1m":6677,"3m":6677,"6m":6677,"1y":6677},{"date":5524,"price":7008,"returns":7009,"isSignal":10},10.66,{"1m":6677,"3m":6677,"6m":6677,"1y":6677},{"date":5531,"price":7011,"returns":7012,"isSignal":10},11.25,{"1m":6677,"3m":6677,"6m":6677,"1y":6677},{"date":5538,"price":7014,"returns":7015,"isSignal":10},11.85,{"1m":6677,"3m":6677,"6m":6677,"1y":6677},{"date":5545,"price":7017,"returns":7018,"isSignal":10},12.71,{"1m":6677,"3m":6677,"6m":6677,"1y":6677},{"date":5552,"price":7020,"returns":7021,"isSignal":10},13.23,{"1m":6677,"3m":6677,"6m":6677,"1y":6677},{"date":5559,"price":7023,"returns":7024,"isSignal":10},13.69,{"1m":6677,"3m":6677,"6m":6677,"1y":6677},{"date":5566,"price":7026,"returns":7027,"isSignal":10},13.91,{"1m":6677,"3m":6677,"6m":6677,"1y":6677},{"date":5573,"price":7029,"returns":7030,"isSignal":10},14.44,{"1m":6677,"3m":6677,"6m":6677,"1y":6677},{"date":5601,"price":710,"returns":7032,"isSignal":10},{"1m":6677,"3m":6677,"6m":6677,"1y":6677},{"date":5607,"price":7029,"returns":7034,"isSignal":10},{"1m":6677,"3m":6677,"6m":6677,"1y":6677},{"date":5614,"price":7036,"returns":7037,"isSignal":10},14.08,{"1m":6677,"3m":6677,"6m":6677,"1y":6677},{"date":5621,"price":7039,"returns":7040,"isSignal":10},13.86,{"1m":6677,"3m":6677,"6m":6677,"1y":6677},{"date":5641,"price":7042,"returns":7043,"isSignal":10},13.82,{"1m":6677,"3m":6677,"6m":6677,"1y":6677},{"date":5647,"price":7045,"returns":7046,"isSignal":10},13.63,{"1m":6677,"3m":6677,"6m":6677,"1y":6677},{"date":5654,"price":7048,"returns":7049,"isSignal":10},13.28,{"1m":6677,"3m":6677,"6m":6677,"1y":6677},{"date":5661,"price":7051,"returns":7052,"isSignal":10},13.07,{"1m":6677,"3m":6677,"6m":6677,"1y":6677},{"date":5668,"price":7054,"returns":7055,"isSignal":10},12.68,{"1m":6677,"3m":6677,"6m":6677,"1y":6677},{"date":5675,"price":7057,"returns":7058,"isSignal":10},12.36,{"1m":6677,"3m":6677,"6m":6677,"1y":6677},{"date":5682,"price":7060,"returns":7061,"isSignal":10},12.47,{"1m":6677,"3m":6677,"6m":6677,"1y":6677},{"date":6190,"price":7063,"returns":7064,"isSignal":10},24.67,{"1m":6677,"3m":6677,"6m":6677,"1y":6677},{"date":210,"price":7066,"returns":7067,"isSignal":228,"signalType":6758},22.06,{"1m":6677,"3m":6677,"6m":6677,"1y":6677},{"date":11,"price":7069,"returns":7070,"isSignal":228,"signalType":6758},20.45,{"1m":6677,"3m":6677,"6m":6677,"1y":6677},{"date":737,"price":7072,"returns":7073,"isSignal":10},19.17,{"1m":6677,"3m":6677,"6m":6677,"1y":6677},{"date":755,"price":7075,"returns":7076,"isSignal":10},18.52,{"1m":6677,"3m":6677,"6m":6677,"1y":6677},{"date":6221,"price":7078,"returns":7079,"isSignal":10},18.67,{"1m":6677,"3m":6677,"6m":6677,"1y":6677},{"date":6228,"price":7081,"returns":7082,"isSignal":10},19.99,{"1m":6677,"3m":6677,"6m":6677,"1y":6677},{"date":772,"price":7084,"returns":7085,"isSignal":10},35.52,{"1m":6677,"3m":6677,"6m":6677,"1y":6677},{"date":784,"price":7087,"returns":7088,"isSignal":10},34.45,{"1m":6677,"3m":6677,"6m":6677,"1y":6677},[7090,7093,7095,7097,7099,7101,7103,7105,7107,7109,7111,7113,7115,7117,7119,7121,7123,7125,7127,7129,7131,7133,7135,7137,7139,7141,7143,7145,7147,7149,7151,7153],{"date":308,"price":1800,"returns":7091,"isSignal":228,"signalType":7092},{"1m":6677,"3m":6677,"6m":6677,"1y":6677},"OSCILLATOR",{"date":328,"price":2949,"returns":7094,"isSignal":228,"signalType":7092},{"1m":6677,"3m":6677,"6m":6677,"1y":6677},{"date":348,"price":3917,"returns":7096,"isSignal":228,"signalType":7092},{"1m":6677,"3m":6677,"6m":6677,"1y":6677},{"date":366,"price":3937,"returns":7098,"isSignal":228,"signalType":7092},{"1m":6677,"3m":6677,"6m":6677,"1y":6677},{"date":58,"price":3964,"returns":7100,"isSignal":228,"signalType":7092},{"1m":6677,"3m":6677,"6m":6677,"1y":6677},{"date":82,"price":3970,"returns":7102,"isSignal":228,"signalType":7092},{"1m":6677,"3m":6677,"6m":6677,"1y":6677},{"date":396,"price":3976,"returns":7104,"isSignal":228,"signalType":7092},{"1m":6677,"3m":6677,"6m":6677,"1y":6677},{"date":148,"price":4408,"returns":7106,"isSignal":228,"signalType":7092},{"1m":6677,"3m":6677,"6m":6677,"1y":6677},{"date":422,"price":4414,"returns":7108,"isSignal":228,"signalType":7092},{"1m":6677,"3m":6677,"6m":6677,"1y":6677},{"date":445,"price":5102,"returns":7110,"isSignal":228,"signalType":7092},{"1m":6677,"3m":6677,"6m":6677,"1y":6677},{"date":461,"price":5108,"returns":7112,"isSignal":228,"signalType":7092},{"1m":6677,"3m":6677,"6m":6677,"1y":6677},{"date":476,"price":5114,"returns":7114,"isSignal":228,"signalType":7092},{"1m":6677,"3m":6677,"6m":6677,"1y":6677},{"date":491,"price":5120,"returns":7116,"isSignal":228,"signalType":7092},{"1m":6677,"3m":6677,"6m":6677,"1y":6677},{"date":506,"price":5166,"returns":7118,"isSignal":228,"signalType":7092},{"1m":6677,"3m":6677,"6m":6677,"1y":6677},{"date":171,"price":5172,"returns":7120,"isSignal":228,"signalType":7092},{"1m":6677,"3m":6677,"6m":6677,"1y":6677},{"date":192,"price":5178,"returns":7122,"isSignal":228,"signalType":7092},{"1m":6677,"3m":6677,"6m":6677,"1y":6677},{"date":537,"price":5184,"returns":7124,"isSignal":228,"signalType":7092},{"1m":6677,"3m":6677,"6m":6677,"1y":6677},{"date":554,"price":5190,"returns":7126,"isSignal":228,"signalType":7092},{"1m":6677,"3m":6677,"6m":6677,"1y":6677},{"date":571,"price":5196,"returns":7128,"isSignal":228,"signalType":7092},{"1m":6677,"3m":6677,"6m":6677,"1y":6677},{"date":589,"price":5202,"returns":7130,"isSignal":228,"signalType":7092},{"1m":6677,"3m":6677,"6m":6677,"1y":6677},{"date":607,"price":5208,"returns":7132,"isSignal":228,"signalType":7092},{"1m":6677,"3m":6677,"6m":6677,"1y":6677},{"date":627,"price":5214,"returns":7134,"isSignal":228,"signalType":7092},{"1m":6677,"3m":6677,"6m":6677,"1y":6677},{"date":646,"price":5219,"returns":7136,"isSignal":228,"signalType":7092},{"1m":6677,"3m":6677,"6m":6677,"1y":6677},{"date":665,"price":5299,"returns":7138,"isSignal":228,"signalType":7092},{"1m":6677,"3m":6677,"6m":6677,"1y":6677},{"date":685,"price":5305,"returns":7140,"isSignal":228,"signalType":7092},{"1m":6677,"3m":6677,"6m":6677,"1y":6677},{"date":706,"price":5311,"returns":7142,"isSignal":228,"signalType":7092},{"1m":6677,"3m":6677,"6m":6677,"1y":6677},{"date":210,"price":6199,"returns":7144,"isSignal":228,"signalType":7092},{"1m":6677,"3m":6677,"6m":6677,"1y":6677},{"date":11,"price":6205,"returns":7146,"isSignal":228,"signalType":7092},{"1m":6677,"3m":6677,"6m":6677,"1y":6677},{"date":737,"price":6211,"returns":7148,"isSignal":228,"signalType":7092},{"1m":6677,"3m":6677,"6m":6677,"1y":6677},{"date":755,"price":6217,"returns":7150,"isSignal":228,"signalType":7092},{"1m":6677,"3m":6677,"6m":6677,"1y":6677},{"date":772,"price":6546,"returns":7152,"isSignal":228,"signalType":7092},{"1m":6677,"3m":6677,"6m":6677,"1y":6677},{"date":784,"price":6552,"returns":7154,"isSignal":228,"signalType":7092},{"1m":6677,"3m":6677,"6m":6677,"1y":6677},"max","REFERENCE_BAND","v16-adjusted-prices","1wk"]