[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fSxM1jIpZG4fPHS_9bTX8KxHZQ7lHTqI_C70_zyp3smk":3,"$fcY_1UBYDqzpyBmjMFycwWZm6_0inWa5mhHS8cXQ8Dnc":996},{"symbol":4,"name":5,"category":6,"status":7,"stage":8,"previousStage":8,"signalActive":9,"latestSignalDate":10,"lastUpdated":11,"price":12,"change":13,"signalCount":14,"returns":15,"signalState":49,"signals":53,"strategies":286,"isLive":267},"SSO","ProShares Ultra S&P500","S&P 500 2배","정상",1,false,"2025-04-07","2026-08-03",71.12,6.17,11,{"1m":16,"3m":22,"6m":28,"1y":33,"18m":38,"2y":44},{"avg":17,"median":18,"positiveRate":19,"samples":14,"avgMaxReturn":20,"avgPeakWeeks":21},15.4,14.4,91,18.5,3.4,{"avg":23,"median":24,"positiveRate":25,"samples":14,"avgMaxReturn":26,"avgPeakWeeks":27},31,29.5,100,40.3,12,{"avg":29,"median":30,"positiveRate":19,"samples":14,"avgMaxReturn":31,"avgPeakWeeks":32},43.6,43.3,57.6,22.7,{"avg":34,"median":35,"positiveRate":19,"samples":14,"avgMaxReturn":36,"avgPeakWeeks":37},72.9,58.3,79,46.5,{"avg":39,"median":40,"positiveRate":25,"samples":41,"avgMaxReturn":42,"avgPeakWeeks":43},99.3,71,9,117.3,71.8,{"avg":45,"median":46,"positiveRate":25,"samples":41,"avgMaxReturn":47,"avgPeakWeeks":48},129.1,108.6,154.2,99.7,{"statistical":50,"oscillator":52},{"proximity":51,"prerequisite":9,"active":9},17,{"active":9},[54,77,100,120,143,164,186,209,230,248,268],{"date":55,"price":56,"returns":57,"maxReturns":63,"peakWeeks":69,"partial":76},"2016-01-18",6.49,{"1m":58,"3m":59,"6m":60,"1y":61,"18m":40,"2y":62},1.1,20.31,30.36,43.25,121.76,{"1m":64,"3m":65,"6m":66,"1y":67,"18m":68,"2y":62},4.16,22.5,30.46,44.71,71.72,{"1m":70,"3m":71,"6m":72,"1y":73,"18m":74,"2y":75},2,13,26,50,78,104,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":78,"price":79,"returns":80,"maxReturns":87,"peakWeeks":94,"partial":99},"2016-02-08",6.2,{"1m":81,"3m":82,"6m":83,"1y":84,"18m":85,"2y":86},17.75,20.62,37.71,56.03,74.51,100.66,{"1m":88,"3m":89,"6m":90,"1y":91,"18m":92,"2y":93},17.79,28.14,38.32,56.47,81.6,142.08,{"1m":95,"3m":96,"6m":72,"1y":97,"18m":74,"2y":98},4,10,52,102,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":101,"price":102,"returns":103,"maxReturns":110,"peakWeeks":117,"partial":119},"2018-12-17",10.38,{"1m":104,"3m":105,"6m":106,"1y":107,"18m":108,"2y":109},21.46,33.46,47.54,74.85,46.35,108.61,{"1m":111,"3m":112,"6m":113,"1y":114,"18m":115,"2y":116},21.98,39.25,49.02,75.37,93.94,110.58,{"1m":95,"3m":71,"6m":72,"1y":97,"18m":118,"2y":75},61,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":121,"price":122,"returns":123,"maxReturns":130,"peakWeeks":137,"partial":142},"2018-12-24",10.96,{"1m":124,"3m":125,"6m":126,"1y":127,"18m":128,"2y":129},14.42,29.48,38.79,67.49,30.93,97.08,{"1m":131,"3m":132,"6m":133,"1y":134,"18m":135,"2y":136},15.56,31.92,41.17,68.47,83.72,99.48,{"1m":138,"3m":27,"6m":139,"1y":97,"18m":140,"2y":141},3,25,60,103,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":144,"price":145,"returns":146,"maxReturns":153,"peakWeeks":160,"partial":163},"2020-03-09",12.3,{"1m":147,"3m":148,"6m":149,"1y":150,"18m":151,"2y":152},1.27,19.18,43.32,98.71,154.11,123.77,{"1m":154,"3m":155,"6m":156,"1y":157,"18m":158,"2y":159},3.45,35.19,65.88,100.21,164.01,195.62,{"1m":95,"3m":71,"6m":139,"1y":97,"18m":161,"2y":162},77,95,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":165,"price":166,"returns":167,"maxReturns":174,"peakWeeks":181,"partial":185},"2020-03-16",8.64,{"1m":168,"3m":169,"6m":170,"1y":171,"18m":172,"2y":173},52.7,75.78,101.34,177.67,257.06,258,{"1m":175,"3m":176,"6m":177,"1y":178,"18m":179,"2y":180},53.35,92.39,136.06,188.45,275.7,320.68,{"1m":95,"3m":27,"6m":182,"1y":97,"18m":183,"2y":184},24,76,94,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":187,"price":188,"returns":189,"maxReturns":196,"peakWeeks":203,"partial":208},"2020-03-23",10.45,{"1m":190,"3m":191,"6m":192,"1y":193,"18m":194,"2y":195},22.91,37.38,64.44,137.42,198.61,207.12,{"1m":197,"3m":198,"6m":199,"1y":200,"18m":201,"2y":202},26.9,59.22,95.36,138.71,210.91,248.14,{"1m":138,"3m":14,"6m":204,"1y":205,"18m":206,"2y":207},23,51,75,93,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":210,"price":211,"returns":212,"maxReturns":219,"peakWeeks":225,"partial":229},"2022-05-09",24.96,{"1m":213,"3m":214,"6m":215,"1y":216,"18m":217,"2y":218},-6.61,11.35,-5.11,-1.54,9.93,49.7,{"1m":220,"3m":221,"6m":222,"1y":222,"18m":223,"2y":224},7.41,11.41,13.77,21.68,53.3,{"1m":138,"3m":71,"6m":226,"1y":226,"18m":227,"2y":228},14,63,98,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":231,"price":232,"returns":233,"maxReturns":240,"peakWeeks":246,"partial":247},"2022-06-13",20.61,{"1m":234,"3m":235,"6m":236,"1y":237,"18m":238,"2y":239},10.25,9.78,6.26,35.84,51.08,95.33,{"1m":241,"3m":242,"6m":242,"1y":243,"18m":244,"2y":245},15.25,37.73,38.19,52.72,96.44,{"1m":70,"3m":41,"6m":41,"1y":97,"18m":74,"2y":75},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":249,"price":250,"returns":251,"maxReturns":257,"peakWeeks":263,"partial":266},"2025-03-31",33.25,{"1m":252,"3m":253,"6m":254,"1y":255,"18m":256,"2y":256},23.34,49.11,69.01,58.29,113.88,{"1m":258,"3m":259,"6m":260,"1y":261,"18m":262,"2y":262},24.12,49.59,70.76,80.8,117.79,{"1m":95,"3m":71,"6m":72,"1y":264,"18m":265,"2y":265},43,70,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":267,"2y":267},true,{"date":10,"price":269,"returns":270,"maxReturns":276,"peakWeeks":282,"partial":285},36.64,{"1m":271,"3m":272,"6m":273,"1y":274,"18m":275,"2y":275},10.92,34.45,45.8,53.85,94.11,{"1m":277,"3m":278,"6m":279,"1y":280,"18m":281,"2y":281},13.31,35.95,55.46,64.09,97.66,{"1m":95,"3m":71,"6m":72,"1y":283,"18m":284,"2y":284},42,69,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":267,"2y":267},{"statistical":287,"oscillator":353},{"name":288,"marker":289,"events":290,"summary":346},"Signal A","노란색 A",[291,296,301,306,311,316,321,326,331,336,341],{"date":55,"price":56,"returns":292,"maxReturns":293,"peakWeeks":294,"partial":295},{"1m":58,"3m":59,"6m":60,"1y":61,"18m":40,"2y":62},{"1m":64,"3m":65,"6m":66,"1y":67,"18m":68,"2y":62},{"1m":70,"3m":71,"6m":72,"1y":73,"18m":74,"2y":75},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":78,"price":79,"returns":297,"maxReturns":298,"peakWeeks":299,"partial":300},{"1m":81,"3m":82,"6m":83,"1y":84,"18m":85,"2y":86},{"1m":88,"3m":89,"6m":90,"1y":91,"18m":92,"2y":93},{"1m":95,"3m":96,"6m":72,"1y":97,"18m":74,"2y":98},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":101,"price":102,"returns":302,"maxReturns":303,"peakWeeks":304,"partial":305},{"1m":104,"3m":105,"6m":106,"1y":107,"18m":108,"2y":109},{"1m":111,"3m":112,"6m":113,"1y":114,"18m":115,"2y":116},{"1m":95,"3m":71,"6m":72,"1y":97,"18m":118,"2y":75},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":121,"price":122,"returns":307,"maxReturns":308,"peakWeeks":309,"partial":310},{"1m":124,"3m":125,"6m":126,"1y":127,"18m":128,"2y":129},{"1m":131,"3m":132,"6m":133,"1y":134,"18m":135,"2y":136},{"1m":138,"3m":27,"6m":139,"1y":97,"18m":140,"2y":141},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":144,"price":145,"returns":312,"maxReturns":313,"peakWeeks":314,"partial":315},{"1m":147,"3m":148,"6m":149,"1y":150,"18m":151,"2y":152},{"1m":154,"3m":155,"6m":156,"1y":157,"18m":158,"2y":159},{"1m":95,"3m":71,"6m":139,"1y":97,"18m":161,"2y":162},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":165,"price":166,"returns":317,"maxReturns":318,"peakWeeks":319,"partial":320},{"1m":168,"3m":169,"6m":170,"1y":171,"18m":172,"2y":173},{"1m":175,"3m":176,"6m":177,"1y":178,"18m":179,"2y":180},{"1m":95,"3m":27,"6m":182,"1y":97,"18m":183,"2y":184},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":187,"price":188,"returns":322,"maxReturns":323,"peakWeeks":324,"partial":325},{"1m":190,"3m":191,"6m":192,"1y":193,"18m":194,"2y":195},{"1m":197,"3m":198,"6m":199,"1y":200,"18m":201,"2y":202},{"1m":138,"3m":14,"6m":204,"1y":205,"18m":206,"2y":207},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":210,"price":211,"returns":327,"maxReturns":328,"peakWeeks":329,"partial":330},{"1m":213,"3m":214,"6m":215,"1y":216,"18m":217,"2y":218},{"1m":220,"3m":221,"6m":222,"1y":222,"18m":223,"2y":224},{"1m":138,"3m":71,"6m":226,"1y":226,"18m":227,"2y":228},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":231,"price":232,"returns":332,"maxReturns":333,"peakWeeks":334,"partial":335},{"1m":234,"3m":235,"6m":236,"1y":237,"18m":238,"2y":239},{"1m":241,"3m":242,"6m":242,"1y":243,"18m":244,"2y":245},{"1m":70,"3m":41,"6m":41,"1y":97,"18m":74,"2y":75},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":249,"price":250,"returns":337,"maxReturns":338,"peakWeeks":339,"partial":340},{"1m":252,"3m":253,"6m":254,"1y":255,"18m":256,"2y":256},{"1m":258,"3m":259,"6m":260,"1y":261,"18m":262,"2y":262},{"1m":95,"3m":71,"6m":72,"1y":264,"18m":265,"2y":265},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":267,"2y":267},{"date":10,"price":269,"returns":342,"maxReturns":343,"peakWeeks":344,"partial":345},{"1m":271,"3m":272,"6m":273,"1y":274,"18m":275,"2y":275},{"1m":277,"3m":278,"6m":279,"1y":280,"18m":281,"2y":281},{"1m":95,"3m":71,"6m":72,"1y":283,"18m":284,"2y":284},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":267,"2y":267},{"1m":347,"3m":348,"6m":349,"1y":350,"18m":351,"2y":352},{"avg":17,"median":18,"positiveRate":19,"samples":14,"avgMaxReturn":20,"avgPeakWeeks":21},{"avg":23,"median":24,"positiveRate":25,"samples":14,"avgMaxReturn":26,"avgPeakWeeks":27},{"avg":29,"median":30,"positiveRate":19,"samples":14,"avgMaxReturn":31,"avgPeakWeeks":32},{"avg":34,"median":35,"positiveRate":19,"samples":14,"avgMaxReturn":36,"avgPeakWeeks":37},{"avg":39,"median":40,"positiveRate":25,"samples":41,"avgMaxReturn":42,"avgPeakWeeks":43},{"avg":45,"median":46,"positiveRate":25,"samples":41,"avgMaxReturn":47,"avgPeakWeeks":48},{"name":354,"marker":355,"events":356,"summary":968},"Signal B","보라색 B",[357,373,389,404,421,436,451,467,481,495,512,527,544,562,581,600,620,640,660,678,698,717,735,740,745,750,768,773,794,815,820,838,855,860,877,897,902,907,924,942,956],{"date":358,"price":359,"returns":360,"maxReturns":367,"peakWeeks":370,"partial":372},"2007-08-13",4.62,{"1m":361,"3m":362,"6m":363,"1y":364,"18m":365,"2y":366},4.9,-0.26,-15.49,-23.19,-73.24,-61.46,{"1m":368,"3m":369,"6m":369,"1y":369,"18m":369,"2y":369},6.69,17.8,{"1m":138,"3m":371,"6m":371,"1y":371,"18m":371,"2y":371},8,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":374,"price":375,"returns":376,"maxReturns":383,"peakWeeks":386,"partial":388},"2008-01-14",3.76,{"1m":377,"3m":378,"6m":379,"1y":380,"18m":381,"2y":382},3.91,8.43,-10.99,-64.82,-58.62,-39.47,{"1m":384,"3m":384,"6m":385,"1y":385,"18m":385,"2y":385},11.25,16.98,{"1m":70,"3m":70,"6m":387,"1y":387,"18m":387,"2y":387},18,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":390,"price":391,"returns":392,"maxReturns":399,"peakWeeks":402,"partial":403},"2008-01-21",3.8,{"1m":393,"3m":394,"6m":395,"1y":396,"18m":397,"2y":398},3.59,8.74,-12.61,-66.88,-55.51,-44.71,{"1m":400,"3m":400,"6m":401,"1y":401,"18m":401,"2y":401},10.11,15.77,{"1m":8,"3m":8,"6m":51,"1y":51,"18m":51,"2y":51},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":405,"price":406,"returns":407,"maxReturns":414,"peakWeeks":418,"partial":420},"2008-01-28",4.17,{"1m":408,"3m":409,"6m":410,"1y":411,"18m":412,"2y":413},-8.38,1.53,-19.75,-70.23,-59.06,-51.46,{"1m":415,"3m":416,"6m":417,"1y":417,"18m":417,"2y":417},-0.2,2.91,5.34,{"1m":8,"3m":71,"6m":419,"1y":419,"18m":419,"2y":419},16,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":422,"price":423,"returns":424,"maxReturns":431,"peakWeeks":434,"partial":435},"2008-03-10",3.57,{"1m":425,"3m":426,"6m":427,"1y":428,"18m":429,"2y":430},6.03,9.27,-7.45,-71.33,-46.36,-34.66,{"1m":432,"3m":433,"6m":433,"1y":433,"18m":433,"2y":433},14.44,23.11,{"1m":95,"3m":96,"6m":96,"1y":96,"18m":96,"2y":96},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":437,"price":438,"returns":439,"maxReturns":446,"peakWeeks":449,"partial":450},"2008-03-17",3.72,{"1m":440,"3m":441,"6m":442,"1y":443,"18m":444,"2y":445},9.52,-1.37,-13.32,-71.66,-46.06,-36.19,{"1m":447,"3m":448,"6m":448,"1y":448,"18m":448,"2y":448},11.11,18.16,{"1m":95,"3m":41,"6m":41,"1y":41,"18m":41,"2y":41},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":452,"price":453,"returns":454,"maxReturns":461,"peakWeeks":464,"partial":466},"2008-07-07",3.25,{"1m":455,"3m":456,"6m":457,"1y":458,"18m":459,"2y":460},8.31,-49.54,-55.23,-58.12,-28.78,-37.42,{"1m":462,"3m":463,"6m":463,"1y":463,"18m":463,"2y":463},9.02,11.64,{"1m":95,"3m":465,"6m":465,"1y":465,"18m":465,"2y":465},5,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":468,"price":469,"returns":470,"maxReturns":477,"peakWeeks":479,"partial":480},"2008-07-14",3.34,{"1m":471,"3m":472,"6m":473,"1y":474,"18m":475,"2y":476},6.1,-47.82,-60.47,-53.51,-31.99,-40.78,{"1m":478,"3m":478,"6m":478,"1y":478,"18m":478,"2y":478},8.36,{"1m":95,"3m":95,"6m":95,"1y":95,"18m":95,"2y":95},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":482,"price":483,"returns":484,"maxReturns":491,"peakWeeks":493,"partial":494},"2008-07-28",3.35,{"1m":485,"3m":486,"6m":487,"1y":488,"18m":489,"2y":490},3.33,-45.96,-62.91,-48.98,-39.51,-36.79,{"1m":492,"3m":492,"6m":492,"1y":492,"18m":492,"2y":492},8.23,{"1m":70,"3m":70,"6m":70,"1y":70,"18m":70,"2y":70},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":496,"price":497,"returns":498,"maxReturns":505,"peakWeeks":510,"partial":511},"2008-10-20",1.5,{"1m":499,"3m":500,"6m":501,"1y":502,"18m":503,"2y":504},-19.96,-15.99,-11.49,37.21,74.49,63.23,{"1m":506,"3m":506,"6m":506,"1y":507,"18m":508,"2y":509},30.94,42.83,74.76,75.53,{"1m":70,"3m":70,"6m":70,"1y":97,"18m":74,"2y":36},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":513,"price":514,"returns":515,"maxReturns":521,"peakWeeks":525,"partial":526},"2008-10-27",1.81,{"1m":516,"3m":517,"6m":518,"1y":519,"18m":502,"2y":520},-16.98,-31.36,-24.63,3.93,35.23,{"1m":522,"3m":522,"6m":522,"1y":523,"18m":524,"2y":524},8.3,18.14,45.18,{"1m":8,"3m":8,"6m":8,"1y":205,"18m":74,"2y":74},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":528,"price":529,"returns":530,"maxReturns":537,"peakWeeks":542,"partial":543},"2008-11-03",1.67,{"1m":531,"3m":532,"6m":533,"1y":534,"18m":535,"2y":536},-15.27,-18.18,-9.02,20.2,29.91,56.98,{"1m":538,"3m":538,"6m":538,"1y":539,"18m":540,"2y":541},4.52,27.87,57.14,57.43,{"1m":8,"3m":8,"6m":8,"1y":73,"18m":161,"2y":75},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":545,"price":546,"returns":547,"maxReturns":554,"peakWeeks":560,"partial":561},"2008-11-10",1.44,{"1m":548,"3m":549,"6m":550,"1y":551,"18m":552,"2y":553},-0.67,-13.91,-3.92,46.4,58.1,75.12,{"1m":555,"3m":556,"6m":556,"1y":557,"18m":558,"2y":559},8.45,14.03,49.63,82.92,83.29,{"1m":95,"3m":371,"6m":371,"1y":97,"18m":183,"2y":75},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":563,"price":564,"returns":565,"maxReturns":572,"peakWeeks":578,"partial":580},"2008-11-17",1.2,{"1m":566,"3m":567,"6m":568,"1y":569,"18m":570,"2y":571},20.09,-10.06,15.96,75.02,73.48,110.12,{"1m":573,"3m":574,"6m":574,"1y":575,"18m":576,"2y":577},30.04,36.72,82.13,119.31,119.76,{"1m":138,"3m":579,"6m":579,"1y":97,"18m":206,"2y":141},7,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":582,"price":497,"returns":583,"maxReturns":590,"peakWeeks":596,"partial":599},"2008-11-24",{"1m":584,"3m":585,"6m":586,"1y":587,"18m":588,"2y":589},-7.04,-34.77,-0.01,39.69,38.67,63.61,{"1m":591,"3m":592,"6m":592,"1y":593,"18m":594,"2y":595},3.68,9.01,45.22,74.87,75.23,{"1m":70,"3m":597,"6m":597,"1y":205,"18m":598,"2y":98},6,74,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":601,"price":602,"returns":603,"maxReturns":610,"peakWeeks":617,"partial":619},"2009-03-02",0.84,{"1m":604,"3m":605,"6m":606,"1y":607,"18m":608,"2y":609},49.61,85.86,116.11,171.64,153.01,264.28,{"1m":611,"3m":612,"6m":613,"1y":614,"18m":615,"2y":616},50.97,90.19,126.29,177.49,212.27,277.07,{"1m":95,"3m":71,"6m":139,"1y":618,"18m":140,"2y":98},45,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":621,"price":622,"returns":623,"maxReturns":630,"peakWeeks":636,"partial":639},"2009-03-09",1.02,{"1m":624,"3m":625,"6m":626,"1y":627,"18m":628,"2y":629},27.31,54.55,87.11,127.92,110.22,191.8,{"1m":624,"3m":631,"6m":632,"1y":633,"18m":634,"2y":635},57.72,89.12,129.99,156.67,209.93,{"1m":95,"3m":71,"6m":72,"1y":97,"18m":637,"2y":638},59,101,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":641,"price":642,"returns":643,"maxReturns":650,"peakWeeks":657,"partial":659},"2009-03-16",1.05,{"1m":644,"3m":645,"6m":646,"1y":647,"18m":648,"2y":649},27.18,41.59,90.34,125.16,110.08,172.09,{"1m":651,"3m":652,"6m":653,"1y":654,"18m":655,"2y":656},28.96,53.14,93.38,129.12,149.22,200.93,{"1m":95,"3m":27,"6m":72,"1y":97,"18m":658,"2y":25},58,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":661,"price":662,"returns":663,"maxReturns":670,"peakWeeks":676,"partial":677},"2011-08-22",2.39,{"1m":664,"3m":665,"6m":666,"1y":667,"18m":668,"2y":669},-7.31,-4.05,33.47,43.06,66.95,102.07,{"1m":671,"3m":672,"6m":673,"1y":108,"18m":674,"2y":675},9.49,19.61,34,70.2,113.14,{"1m":8,"3m":41,"6m":72,"1y":97,"18m":74,"2y":638},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":679,"price":680,"returns":681,"maxReturns":688,"peakWeeks":695,"partial":697},"2011-09-05",2.3,{"1m":682,"3m":683,"6m":684,"1y":685,"18m":686,"2y":687},0.1,16.81,39.97,54.76,81.93,108.49,{"1m":689,"3m":690,"6m":691,"1y":692,"18m":693,"2y":694},11.87,24.44,41.41,54.82,82.31,121.74,{"1m":8,"3m":579,"6m":139,"1y":97,"18m":74,"2y":696},99,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":699,"price":700,"returns":701,"maxReturns":708,"peakWeeks":715,"partial":716},"2011-09-12",2.55,{"1m":702,"3m":703,"6m":704,"1y":705,"18m":706,"2y":707},0.9,-0.99,32.3,44.82,65.89,95.24,{"1m":709,"3m":710,"6m":711,"1y":712,"18m":713,"2y":714},0.94,12.04,32.57,46.65,66.53,99.65,{"1m":95,"3m":597,"6m":72,"1y":97,"18m":74,"2y":228},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":718,"price":680,"returns":719,"maxReturns":726,"peakWeeks":732,"partial":734},"2011-10-03",{"1m":720,"3m":721,"6m":722,"1y":723,"18m":724,"2y":725},16.57,21.21,45.5,59.95,82.29,117.39,{"1m":727,"3m":727,"6m":728,"1y":729,"18m":730,"2y":731},24.32,50.63,62.72,87.25,127.81,{"1m":138,"3m":138,"6m":72,"1y":733,"18m":74,"2y":98},49,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":78,"price":79,"returns":736,"maxReturns":737,"peakWeeks":738,"partial":739},{"1m":81,"3m":82,"6m":83,"1y":84,"18m":85,"2y":86},{"1m":88,"3m":89,"6m":90,"1y":91,"18m":92,"2y":93},{"1m":95,"3m":96,"6m":72,"1y":97,"18m":74,"2y":98},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":101,"price":102,"returns":741,"maxReturns":742,"peakWeeks":743,"partial":744},{"1m":104,"3m":105,"6m":106,"1y":107,"18m":108,"2y":109},{"1m":111,"3m":112,"6m":113,"1y":114,"18m":115,"2y":116},{"1m":95,"3m":71,"6m":72,"1y":97,"18m":118,"2y":75},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":121,"price":122,"returns":746,"maxReturns":747,"peakWeeks":748,"partial":749},{"1m":124,"3m":125,"6m":126,"1y":127,"18m":128,"2y":129},{"1m":131,"3m":132,"6m":133,"1y":134,"18m":135,"2y":136},{"1m":138,"3m":27,"6m":139,"1y":97,"18m":140,"2y":141},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":751,"price":752,"returns":753,"maxReturns":759,"peakWeeks":766,"partial":767},"2018-12-31",11.36,{"1m":754,"3m":573,"6m":755,"1y":756,"18m":757,"2y":758},13.99,38.7,61.12,36.67,95.26,{"1m":760,"3m":761,"6m":762,"1y":763,"18m":764,"2y":765},14.92,30.15,39.08,63.59,77.34,96.03,{"1m":95,"3m":71,"6m":72,"1y":97,"18m":637,"2y":75},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":187,"price":188,"returns":769,"maxReturns":770,"peakWeeks":771,"partial":772},{"1m":190,"3m":191,"6m":192,"1y":193,"18m":194,"2y":195},{"1m":197,"3m":198,"6m":199,"1y":200,"18m":201,"2y":202},{"1m":138,"3m":14,"6m":204,"1y":205,"18m":206,"2y":207},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":774,"price":775,"returns":776,"maxReturns":783,"peakWeeks":790,"partial":793},"2020-03-30",9.98,{"1m":777,"3m":778,"6m":779,"1y":780,"18m":781,"2y":782},28.1,55.55,77.42,154.28,198.79,221.61,{"1m":784,"3m":785,"6m":786,"1y":787,"18m":788,"2y":789},39.48,66.7,104.54,154.47,225.54,264.52,{"1m":95,"3m":96,"6m":791,"1y":97,"18m":598,"2y":792},22,92,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":795,"price":796,"returns":797,"maxReturns":804,"peakWeeks":811,"partial":814},"2020-04-06",12.46,{"1m":798,"3m":799,"6m":800,"1y":801,"18m":802,"2y":803},9.66,28.83,53.23,114.78,143.11,151.45,{"1m":805,"3m":806,"6m":807,"1y":808,"18m":809,"2y":810},11.7,33.5,63.8,114.95,160.69,191.9,{"1m":138,"3m":41,"6m":812,"1y":97,"18m":813,"2y":19},21,73,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":210,"price":211,"returns":816,"maxReturns":817,"peakWeeks":818,"partial":819},{"1m":213,"3m":214,"6m":215,"1y":216,"18m":217,"2y":218},{"1m":220,"3m":221,"6m":222,"1y":222,"18m":223,"2y":224},{"1m":138,"3m":71,"6m":226,"1y":226,"18m":227,"2y":228},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":821,"price":822,"returns":823,"maxReturns":830,"peakWeeks":835,"partial":837},"2022-05-16",23.4,{"1m":824,"3m":825,"6m":826,"1y":827,"18m":828,"2y":829},-11.92,15.91,-0.25,8.46,22.49,64.71,{"1m":831,"3m":832,"6m":832,"1y":832,"18m":833,"2y":834},14.54,21.32,29.76,65.99,{"1m":70,"3m":71,"6m":71,"1y":71,"18m":836,"2y":75},62,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":839,"price":840,"returns":841,"maxReturns":848,"peakWeeks":853,"partial":854},"2022-05-23",26.55,{"1m":842,"3m":843,"6m":844,"1y":845,"18m":846,"2y":847},-11.88,-6.09,-9.39,-3.95,9.95,44.95,{"1m":849,"3m":850,"6m":850,"1y":850,"18m":851,"2y":852},0.95,6.93,14.37,46.93,{"1m":8,"3m":27,"6m":27,"1y":27,"18m":118,"2y":75},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":231,"price":232,"returns":856,"maxReturns":857,"peakWeeks":858,"partial":859},{"1m":234,"3m":235,"6m":236,"1y":237,"18m":238,"2y":239},{"1m":241,"3m":242,"6m":242,"1y":243,"18m":244,"2y":245},{"1m":70,"3m":41,"6m":41,"1y":97,"18m":74,"2y":75},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":861,"price":822,"returns":862,"maxReturns":869,"peakWeeks":875,"partial":876},"2022-06-20",{"1m":863,"3m":864,"6m":865,"1y":866,"18m":867,"2y":868},2.12,-12.15,-6.74,16.17,35.31,73.87,{"1m":870,"3m":871,"6m":871,"1y":872,"18m":873,"2y":874},4.72,21.34,21.74,36.76,76.68,{"1m":95,"3m":371,"6m":371,"1y":205,"18m":74,"2y":75},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":878,"price":879,"returns":880,"maxReturns":887,"peakWeeks":894,"partial":896},"2022-10-10",19.28,{"1m":881,"3m":882,"6m":883,"1y":884,"18m":885,"2y":886},22.85,22.02,28.89,37.54,87.53,134.38,{"1m":888,"3m":889,"6m":890,"1y":891,"18m":892,"2y":893},23.31,29.44,33.74,57.54,98.48,135.04,{"1m":95,"3m":579,"6m":419,"1y":895,"18m":183,"2y":75},41,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":249,"price":250,"returns":898,"maxReturns":899,"peakWeeks":900,"partial":901},{"1m":252,"3m":253,"6m":254,"1y":255,"18m":256,"2y":256},{"1m":258,"3m":259,"6m":260,"1y":261,"18m":262,"2y":262},{"1m":95,"3m":71,"6m":72,"1y":264,"18m":265,"2y":265},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":267,"2y":267},{"date":10,"price":269,"returns":903,"maxReturns":904,"peakWeeks":905,"partial":906},{"1m":271,"3m":272,"6m":273,"1y":274,"18m":275,"2y":275},{"1m":277,"3m":278,"6m":279,"1y":280,"18m":281,"2y":281},{"1m":95,"3m":71,"6m":72,"1y":283,"18m":284,"2y":284},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":267,"2y":267},{"date":908,"price":909,"returns":910,"maxReturns":915,"peakWeeks":921,"partial":923},"2025-04-14",35.57,{"1m":911,"3m":912,"6m":913,"1y":34,"18m":914,"2y":914},26.39,40.12,55.18,99.95,{"1m":916,"3m":917,"6m":918,"1y":919,"18m":920,"2y":920},26.51,40.9,60.13,74.02,103.6,{"1m":95,"3m":71,"6m":139,"1y":97,"18m":922,"2y":922},68,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":267,"2y":267},{"date":925,"price":926,"returns":927,"maxReturns":933,"peakWeeks":939,"partial":941},"2025-04-21",38.78,{"1m":928,"3m":929,"6m":930,"1y":931,"18m":932,"2y":932},9.96,32.28,47.69,60.12,83.41,{"1m":934,"3m":935,"6m":936,"1y":937,"18m":938,"2y":938},16.44,32.51,48.28,60.37,86.76,{"1m":95,"3m":71,"6m":72,"1y":97,"18m":940,"2y":940},67,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":267,"2y":267},{"date":943,"price":944,"returns":945,"maxReturns":949,"peakWeeks":953,"partial":955},"2026-03-23",49.28,{"1m":946,"3m":947,"6m":948,"1y":948,"18m":948,"2y":948},25.98,30.71,44.31,{"1m":950,"3m":951,"6m":952,"1y":952,"18m":952,"2y":952},26.18,42.02,46.95,{"1m":95,"3m":96,"6m":954,"1y":954,"18m":954,"2y":954},19,{"1m":9,"3m":9,"6m":267,"1y":267,"18m":267,"2y":267},{"date":957,"price":958,"returns":959,"maxReturns":963,"peakWeeks":966,"partial":967},"2026-03-30",52.64,{"1m":960,"3m":961,"6m":962,"1y":962,"18m":962,"2y":962},20.04,27.29,35.12,{"1m":104,"3m":964,"6m":965,"1y":965,"18m":965,"2y":965},32.97,37.58,{"1m":95,"3m":41,"6m":387,"1y":387,"18m":387,"2y":387},{"1m":9,"3m":9,"6m":267,"1y":267,"18m":267,"2y":267},{"1m":969,"3m":973,"6m":977,"1y":982,"18m":987,"2y":991},{"avg":970,"median":971,"positiveRate":183,"samples":895,"avgMaxReturn":972,"avgPeakWeeks":138},8.8,9.5,16.1,{"avg":974,"median":974,"positiveRate":227,"samples":895,"avgMaxReturn":975,"avgPeakWeeks":976},11.3,28,8.6,{"avg":954,"median":419,"positiveRate":978,"samples":979,"avgMaxReturn":980,"avgPeakWeeks":981},54,39,38.4,16.4,{"avg":673,"median":983,"positiveRate":984,"samples":979,"avgMaxReturn":985,"avgPeakWeeks":986},43.1,72,55.1,38.1,{"avg":988,"median":755,"positiveRate":598,"samples":989,"avgMaxReturn":598,"avgPeakWeeks":990},42.5,35,55.3,{"avg":992,"median":993,"positiveRate":598,"samples":989,"avgMaxReturn":994,"avgPeakWeeks":995},71.9,75.1,96,76.3,{"symbol":4,"prices":997,"source":8169,"isStored":267,"signals":8170,"oscillatorSignals":8591,"displayRange":8675,"indicator":8676,"signalVersion":8677,"interval":8678,"isLive":267},[998,1005,1012,1019,1025,1032,1038,1044,1051,1058,1064,1071,1078,1085,1092,1099,1106,1113,1120,1127,1134,1141,1148,1155,1162,1169,1176,1182,1189,1196,1202,1208,1215,1222,1229,1236,1243,1249,1256,1262,1269,1276,1283,1289,1296,1303,1310,1317,1323,1330,1337,1344,1351,1358,1365,1372,1378,1385,1391,1398,1405,1411,1418,1425,1432,1439,1445,1452,1459,1466,1472,1479,1486,1493,1500,1507,1513,1520,1526,1533,1540,1547,1554,1560,1566,1572,1579,1585,1592,1599,1606,1612,1618,1625,1632,1639,1646,1653,1660,1667,1674,1681,1688,1695,1702,1709,1715,1722,1728,1734,1741,1747,1754,1761,1768,1775,1782,1789,1795,1802,1809,1816,1823,1829,1835,1841,1847,1853,1859,1866,1873,1880,1886,1893,1900,1907,1914,1921,1928,1935,1942,1949,1955,1961,1967,1973,1980,1986,1993,2000,2007,2014,2021,2028,2034,2041,2048,2055,2062,2069,2076,2083,2089,2096,2103,2109,2116,2123,2130,2137,2144,2151,2158,2165,2172,2179,2186,2193,2200,2207,2214,2221,2228,2235,2241,2248,2254,2261,2268,2275,2282,2289,2295,2300,2307,2313,2320,2327,2334,2341,2348,2355,2362,2369,2376,2382,2389,2396,2403,2410,2417,2424,2431,2437,2444,2451,2458,2465,2472,2479,2486,2493,2500,2507,2514,2521,2528,2535,2542,2549,2556,2563,2568,2575,2582,2589,2596,2602,2609,2616,2623,2630,2637,2644,2651,2658,2665,2671,2677,2684,2691,2698,2705,2712,2719,2726,2733,2740,2747,2754,2761,2768,2775,2782,2789,2796,2803,2810,2817,2824,2831,2837,2844,2849,2854,2860,2867,2873,2879,2886,2893,2900,2907,2914,2921,2927,2934,2941,2948,2955,2961,2968,2975,2982,2989,2995,3002,3009,3016,3023,3030,3037,3044,3050,3057,3064,3071,3078,3085,3092,3099,3105,3112,3119,3126,3132,3139,3146,3152,3158,3165,3172,3178,3185,3192,3199,3206,3213,3220,3227,3234,3240,3246,3253,3260,3267,3274,3281,3288,3295,3301,3308,3315,3322,3329,3335,3342,3349,3355,3362,3369,3376,3383,3390,3397,3404,3411,3418,3425,3432,3439,3446,3453,3460,3467,3474,3481,3488,3495,3502,3509,3516,3522,3527,3534,3541,3548,3555,3561,3568,3575,3582,3589,3595,3602,3609,3615,3622,3629,3636,3643,3650,3657,3664,3671,3678,3685,3692,3699,3705,3712,3719,3725,3732,3738,3745,3752,3759,3766,3773,3780,3787,3794,3800,3807,3814,3821,3828,3835,3842,3849,3856,3863,3870,3877,3884,3890,3897,3904,3911,3918,3924,3931,3938,3945,3952,3959,3966,3973,3980,3987,3994,4001,4008,4015,4022,4029,4036,4043,4050,4057,4064,4071,4078,4085,4092,4099,4106,4113,4120,4127,4134,4141,4148,4155,4161,4168,4175,4182,4189,4196,4203,4210,4216,4223,4230,4237,4243,4250,4257,4264,4271,4278,4285,4292,4298,4305,4312,4319,4325,4332,4338,4345,4352,4358,4364,4370,4377,4384,4391,4398,4404,4411,4418,4423,4430,4437,4444,4451,4458,4465,4472,4479,4486,4492,4499,4506,4512,4519,4526,4533,4539,4545,4552,4559,4566,4573,4580,4587,4594,4600,4607,4614,4619,4625,4632,4639,4646,4653,4660,4667,4674,4681,4686,4693,4700,4707,4714,4721,4728,4735,4742,4749,4756,4763,4770,4777,4784,4791,4798,4805,4811,4818,4825,4832,4838,4845,4852,4858,4864,4871,4878,4885,4892,4899,4906,4913,4920,4927,4934,4941,4947,4954,4961,4968,4975,4982,4988,4995,5002,5009,5016,5023,5030,5037,5044,5050,5056,5063,5070,5077,5084,5091,5098,5105,5111,5117,5124,5131,5138,5145,5152,5159,5166,5173,5180,5187,5194,5201,5208,5214,5221,5228,5235,5242,5249,5256,5262,5269,5276,5283,5289,5296,5302,5309,5316,5323,5330,5337,5344,5351,5358,5365,5372,5379,5386,5393,5400,5407,5414,5421,5428,5435,5441,5447,5453,5460,5467,5474,5481,5488,5495,5502,5509,5516,5522,5529,5536,5543,5550,5557,5564,5571,5578,5585,5591,5597,5604,5611,5618,5625,5632,5639,5646,5653,5660,5667,5674,5681,5688,5695,5702,5709,5716,5723,5729,5736,5743,5749,5756,5763,5770,5776,5783,5790,5797,5804,5811,5818,5825,5832,5839,5846,5852,5859,5866,5873,5879,5885,5891,5897,5903,5909,5916,5923,5930,5937,5944,5951,5958,5965,5972,5979,5986,5993,6000,6007,6014,6021,6028,6035,6042,6048,6055,6062,6069,6076,6082,6089,6096,6103,6110,6117,6124,6130,6137,6144,6151,6158,6165,6172,6179,6186,6193,6200,6206,6213,6220,6227,6234,6240,6247,6254,6261,6268,6275,6282,6289,6296,6303,6310,6317,6324,6331,6338,6344,6351,6358,6365,6372,6379,6386,6393,6399,6406,6413,6420,6427,6434,6441,6448,6454,6461,6468,6475,6482,6489,6496,6503,6510,6517,6524,6531,6538,6544,6551,6558,6565,6572,6578,6585,6592,6599,6606,6613,6620,6627,6634,6641,6647,6653,6659,6665,6672,6679,6685,6690,6697,6704,6710,6717,6724,6731,6738,6745,6752,6759,6766,6773,6780,6787,6794,6800,6807,6814,6820,6827,6834,6841,6848,6854,6861,6868,6875,6882,6889,6896,6903,6910,6917,6924,6931,6938,6945,6952,6959,6965,6972,6979,6985,6992,6999,7006,7013,7020,7027,7034,7041,7048,7055,7062,7069,7075,7082,7089,7096,7103,7110,7117,7124,7131,7137,7144,7151,7158,7165,7171,7177,7184,7191,7198,7204,7211,7218,7225,7232,7239,7246,7253,7260,7267,7274,7281,7288,7295,7302,7309,7316,7323,7330,7337,7344,7351,7358,7364,7371,7377,7384,7391,7398,7405,7412,7419,7426,7433,7440,7447,7454,7461,7468,7475,7482,7489,7496,7503,7510,7517,7524,7531,7538,7545,7551,7558,7565,7572,7579,7586,7593,7600,7607,7614,7621,7628,7635,7642,7649,7656,7663,7670,7677,7684,7690,7696,7702,7708,7715,7722,7729,7736,7743,7750,7757,7764,7771,7778,7785,7792,7799,7806,7813,7820,7827,7834,7841,7848,7855,7862,7869,7876,7883,7890,7897,7904,7911,7918,7925,7932,7939,7945,7952,7959,7966,7973,7979,7986,7992,7999,8006,8013,8020,8027,8034,8040,8046,8053,8060,8067,8074,8081,8088,8095,8102,8109,8116,8123,8130,8136,8143,8150,8157,8164],{"time":999,"open":1000,"high":1001,"low":1002,"close":1003,"volume":1004},"2006-06-19",3.6116,3.659,3.5734,3.6039,7336000,{"time":1006,"open":1007,"high":1008,"low":1009,"close":1010,"volume":1011},"2006-06-26",3.6049,3.7756,3.5514,3.7425,5638400,{"time":1013,"open":1014,"high":1015,"low":1016,"close":1017,"volume":1018},"2006-07-03",3.7629,3.7935,3.6931,3.7114,4641600,{"time":1020,"open":1010,"high":1021,"low":1022,"close":1023,"volume":1024},"2006-07-10",3.7568,3.4903,3.5326,11481600,{"time":1026,"open":1027,"high":1028,"low":1029,"close":1030,"volume":1031},"2006-07-17",3.5377,3.6941,3.4704,3.556,11592000,{"time":1033,"open":1034,"high":1035,"low":1034,"close":1036,"volume":1037},"2006-07-24",3.5907,3.7838,3.7705,11758400,{"time":1039,"open":1036,"high":1040,"low":1041,"close":1042,"volume":1043},"2006-07-31",3.8597,3.6916,3.7731,7113600,{"time":1045,"open":1046,"high":1047,"low":1048,"close":1049,"volume":1050},"2006-08-07",3.7502,3.794,3.6691,3.6987,7364800,{"time":1052,"open":1053,"high":1054,"low":1055,"close":1056,"volume":1057},"2006-08-14",3.7446,3.9081,3.7007,3.8979,9065600,{"time":1059,"open":1060,"high":1061,"low":1062,"close":1060,"volume":1063},"2006-08-21",3.8724,3.9061,3.8296,4803200,{"time":1065,"open":1066,"high":1067,"low":1068,"close":1069,"volume":1070},"2006-08-28",3.8684,3.9642,3.8577,3.9601,3878400,{"time":1072,"open":1073,"high":1074,"low":1075,"close":1076,"volume":1077},"2006-09-04",3.9575,3.9805,3.8439,3.8862,3806400,{"time":1079,"open":1080,"high":1081,"low":1082,"close":1083,"volume":1084},"2006-09-11",3.8628,4.0457,3.8358,4.0146,4038400,{"time":1086,"open":1087,"high":1088,"low":1089,"close":1090,"volume":1091},"2006-09-18",4.007,4.0559,3.9458,3.9708,4776000,{"time":1093,"open":1094,"high":1095,"low":1096,"close":1097,"volume":1098},"2006-09-25",4.0059,4.1507,3.956,4.1043,6105600,{"time":1100,"open":1101,"high":1102,"low":1103,"close":1104,"volume":1105},"2006-10-02",4.1002,4.2118,4.0447,4.1884,6884800,{"time":1107,"open":1108,"high":1109,"low":1110,"close":1111,"volume":1112},"2006-10-09",4.1756,4.2867,4.1461,4.2831,5568000,{"time":1114,"open":1115,"high":1116,"low":1117,"close":1118,"volume":1119},"2006-10-16",4.2714,4.3203,4.2215,4.2877,8080000,{"time":1121,"open":1122,"high":1123,"low":1124,"close":1125,"volume":1126},"2006-10-23",4.2648,4.4187,4.2587,4.3509,8214400,{"time":1128,"open":1129,"high":1130,"low":1131,"close":1132,"volume":1133},"2006-10-30",4.3285,4.3703,4.2393,4.2495,9388800,{"time":1135,"open":1136,"high":1137,"low":1138,"close":1139,"volume":1140},"2006-11-06",4.2903,4.4151,4.2811,4.3616,7764800,{"time":1142,"open":1143,"high":1144,"low":1145,"close":1146,"volume":1147},"2006-11-13",4.3489,4.5129,4.3468,4.4915,10456000,{"time":1149,"open":1150,"high":1151,"low":1152,"close":1153,"volume":1154},"2006-11-20",4.4793,4.5343,4.4727,4.4864,2936000,{"time":1156,"open":1157,"high":1158,"low":1159,"close":1160,"volume":1161},"2006-11-27",4.4706,4.5094,4.3377,4.4559,14192000,{"time":1163,"open":1164,"high":1165,"low":1166,"close":1167,"volume":1168},"2006-12-04",4.4803,4.5894,4.4762,4.5277,5824000,{"time":1170,"open":1171,"high":1172,"low":1173,"close":1174,"volume":1175},"2006-12-11",4.5399,4.6724,4.5038,4.6459,6414400,{"time":1177,"open":1178,"high":1179,"low":1180,"close":1180,"volume":1181},"2006-12-18",4.652,4.739,4.5306,9025600,{"time":1183,"open":1184,"high":1185,"low":1186,"close":1187,"volume":1188},"2006-12-25",4.5407,4.6577,4.5375,4.5885,4601600,{"time":1190,"open":1191,"high":1192,"low":1193,"close":1194,"volume":1195},"2007-01-01",4.6284,4.6518,4.5008,4.5098,8376000,{"time":1197,"open":1198,"high":1199,"low":1200,"close":1199,"volume":1201},"2007-01-08",4.5247,4.6656,4.488,12772800,{"time":1203,"open":1185,"high":1204,"low":1205,"close":1206,"volume":1207},"2007-01-15",4.6842,4.6071,4.6454,10310400,{"time":1209,"open":1210,"high":1211,"low":1212,"close":1213,"volume":1214},"2007-01-22",4.6491,4.7028,4.5572,4.5939,14390400,{"time":1216,"open":1217,"high":1218,"low":1219,"close":1220,"volume":1221},"2007-01-29",4.5832,4.764,4.5646,4.7566,13305600,{"time":1223,"open":1224,"high":1225,"low":1226,"close":1227,"volume":1228},"2007-02-05",4.7534,4.7911,4.6582,4.7007,7750400,{"time":1230,"open":1231,"high":1232,"low":1233,"close":1234,"volume":1235},"2007-02-12",4.6986,4.8193,4.6438,4.8028,7689600,{"time":1237,"open":1238,"high":1239,"low":1240,"close":1241,"volume":1242},"2007-02-19",4.7975,4.8448,4.756,4.7821,6112000,{"time":1244,"open":1245,"high":1245,"low":1246,"close":1247,"volume":1248},"2007-02-26",4.814,4.3067,4.3333,36372800,{"time":1250,"open":1251,"high":1252,"low":1253,"close":1254,"volume":1255},"2007-03-05",4.2802,4.495,4.2477,4.4476,18227200,{"time":1257,"open":1258,"high":1200,"low":1259,"close":1260,"volume":1261},"2007-03-12",4.4338,4.2025,4.337,26028800,{"time":1263,"open":1264,"high":1265,"low":1266,"close":1267,"volume":1268},"2007-03-19",4.3886,4.6736,4.3812,4.6422,23867200,{"time":1270,"open":1271,"high":1272,"low":1273,"close":1274,"volume":1275},"2007-03-26",4.6523,4.6603,4.4764,4.5564,17876800,{"time":1277,"open":1278,"high":1279,"low":1280,"close":1281,"volume":1282},"2007-04-02",4.5596,4.7041,4.5164,4.6929,12886400,{"time":1284,"open":1285,"high":1286,"low":1287,"close":1286,"volume":1288},"2007-04-09",4.7243,4.7531,4.6278,15062400,{"time":1290,"open":1291,"high":1292,"low":1293,"close":1294,"volume":1295},"2007-04-16",4.7915,4.9563,4.7888,4.9547,15993600,{"time":1297,"open":1298,"high":1299,"low":1300,"close":1301,"volume":1302},"2007-04-23",4.9483,5.0384,4.8779,5.0165,16782400,{"time":1304,"open":1305,"high":1306,"low":1307,"close":1308,"volume":1309},"2007-04-30",5.0123,5.12,4.8907,5.1002,22523200,{"time":1311,"open":1312,"high":1313,"low":1314,"close":1315,"volume":1316},"2007-05-07",5.1109,5.1429,4.9931,5.0933,21243200,{"time":1318,"open":1319,"high":1320,"low":1321,"close":1320,"volume":1322},"2007-05-14",5.105,5.2064,5.0347,20424000,{"time":1324,"open":1325,"high":1326,"low":1327,"close":1328,"volume":1329},"2007-05-21",5.2069,5.265,5.0762,5.1322,30704000,{"time":1331,"open":1332,"high":1333,"low":1334,"close":1335,"volume":1336},"2007-05-28",5.1568,5.3194,5.1114,5.2927,17982400,{"time":1338,"open":1339,"high":1340,"low":1341,"close":1342,"volume":1343},"2007-06-04",5.2602,5.3157,4.9499,5.0709,45848000,{"time":1345,"open":1346,"high":1347,"low":1348,"close":1349,"volume":1350},"2007-06-11",5.0682,5.2895,4.9749,5.2437,41006400,{"time":1352,"open":1353,"high":1354,"low":1355,"close":1356,"volume":1357},"2007-06-18",5.2682,5.2789,5.0283,5.0752,44406400,{"time":1359,"open":1360,"high":1361,"low":1362,"close":1363,"volume":1364},"2007-06-25",5.0629,5.1375,4.9038,5.0536,66318400,{"time":1366,"open":1367,"high":1368,"low":1369,"close":1370,"volume":1371},"2007-07-02",5.0867,5.2365,5.0803,5.222,27756800,{"time":1373,"open":1374,"high":1375,"low":1363,"close":1376,"volume":1377},"2007-07-09",5.2343,5.3835,5.3562,50553600,{"time":1379,"open":1380,"high":1381,"low":1382,"close":1383,"volume":1384},"2007-07-16",5.3498,5.3883,5.1964,5.2402,49593600,{"time":1386,"open":1387,"high":1388,"low":1389,"close":1389,"volume":1390},"2007-07-23",5.2942,5.3231,4.6974,116859200,{"time":1392,"open":1393,"high":1394,"low":1395,"close":1396,"volume":1397},"2007-07-30",4.7231,4.9135,4.5445,4.5562,130697600,{"time":1399,"open":1400,"high":1401,"low":1402,"close":1403,"volume":1404},"2007-08-06",4.6006,5.0038,4.5108,4.6097,153860800,{"time":358,"open":1406,"high":1407,"low":1408,"close":1409,"volume":1410},4.6723,4.7594,4.1541,4.6188,213412800,{"time":1412,"open":1413,"high":1414,"low":1415,"close":1416,"volume":1417},"2007-08-20",4.6332,4.8263,4.5188,4.8236,127486400,{"time":1419,"open":1420,"high":1421,"low":1422,"close":1423,"volume":1424},"2007-08-27",4.7931,4.8316,4.5193,4.7498,97217600,{"time":1426,"open":1427,"high":1428,"low":1429,"close":1430,"volume":1431},"2007-09-03",4.7755,4.9279,4.6199,4.668,70385600,{"time":1433,"open":1434,"high":1435,"low":1436,"close":1437,"volume":1438},"2007-09-10",4.6942,4.8771,4.5578,4.845,74232000,{"time":1440,"open":1441,"high":1442,"low":1443,"close":1369,"volume":1444},"2007-09-17",4.7979,5.3477,4.7627,72777600,{"time":1446,"open":1447,"high":1448,"low":1449,"close":1450,"volume":1451},"2007-09-24",5.1124,5.1578,4.9856,5.1192,56972800,{"time":1453,"open":1454,"high":1455,"low":1456,"close":1457,"volume":1458},"2007-10-01",5.1234,5.3486,5.1229,5.3368,57052800,{"time":1460,"open":1461,"high":1462,"low":1463,"close":1464,"volume":1465},"2007-10-08",5.2934,5.4408,5.2371,5.3556,54254400,{"time":1467,"open":1468,"high":1469,"low":1470,"close":1470,"volume":1471},"2007-10-15",5.3561,5.3588,4.895,103505600,{"time":1473,"open":1474,"high":1475,"low":1476,"close":1477,"volume":1478},"2007-10-22",4.8307,5.1626,4.8302,5.1615,120216000,{"time":1480,"open":1481,"high":1482,"low":1483,"close":1484,"volume":1485},"2007-10-29",5.1792,5.2639,4.8607,4.9889,147622400,{"time":1487,"open":1488,"high":1489,"low":1490,"close":1491,"volume":1492},"2007-11-05",4.8414,5.0468,4.5707,4.598,174561600,{"time":1494,"open":1495,"high":1496,"low":1497,"close":1498,"volume":1499},"2007-11-12",4.5567,4.857,4.4951,4.6066,181584000,{"time":1501,"open":1502,"high":1503,"low":1504,"close":1505,"volume":1506},"2007-11-19",4.5605,4.5959,4.3514,4.4822,151062400,{"time":1508,"open":1509,"high":1510,"low":1138,"close":1511,"volume":1512},"2007-11-26",4.5412,4.8269,4.7824,169912000,{"time":1514,"open":1515,"high":1516,"low":1517,"close":1518,"volume":1519},"2007-12-03",4.7556,4.9492,4.6259,4.9218,118488000,{"time":1521,"open":1522,"high":1523,"low":1524,"close":1524,"volume":1525},"2007-12-10",4.9663,5.0387,4.6602,205617600,{"time":1527,"open":1528,"high":1529,"low":1530,"close":1531,"volume":1532},"2007-12-17",4.6232,4.7759,4.4575,4.772,211508800,{"time":1534,"open":1535,"high":1536,"low":1537,"close":1538,"volume":1539},"2007-12-24",4.7944,4.851,4.6796,4.7065,53745600,{"time":1541,"open":1542,"high":1543,"low":1544,"close":1545,"volume":1546},"2007-12-31",4.688,4.716,4.2965,4.3239,137104000,{"time":1548,"open":1549,"high":1550,"low":1551,"close":1552,"volume":1553},"2008-01-07",4.3643,4.4175,4.1016,4.2433,475240000,{"time":374,"open":1555,"high":1556,"low":1557,"close":1558,"volume":1559},4.3122,4.3357,3.7033,3.7566,537072000,{"time":390,"open":1561,"high":1562,"low":1563,"close":1564,"volume":1565},3.4748,4.0187,3.425,3.7958,809708800,{"time":405,"open":1567,"high":1568,"low":1569,"close":1570,"volume":1571},3.8137,4.1794,3.747,4.1716,728574400,{"time":1573,"open":1574,"high":1575,"low":1576,"close":1577,"volume":1578},"2008-02-04",4.1587,4.1632,3.7157,3.7806,616249600,{"time":1580,"open":1015,"high":1581,"low":1582,"close":1583,"volume":1584},"2008-02-11",4.0159,3.7325,3.9033,468283200,{"time":1586,"open":1587,"high":1588,"low":1589,"close":1590,"volume":1591},"2008-02-18",3.9896,4.0086,3.7717,3.9319,441601600,{"time":1593,"open":1594,"high":1595,"low":1596,"close":1597,"volume":1598},"2008-02-25",3.9257,4.1307,3.7582,3.8221,542968000,{"time":1600,"open":1601,"high":1602,"low":1603,"close":1604,"volume":1605},"2008-03-03",3.7784,3.8669,3.5185,3.584,773502400,{"time":422,"open":1607,"high":1608,"low":1609,"close":1610,"volume":1611},3.5868,3.8019,3.4653,3.5695,943241600,{"time":437,"open":1613,"high":1614,"low":1615,"close":1616,"volume":1617},3.397,3.8423,3.3712,3.719,878878400,{"time":1619,"open":1620,"high":1621,"low":1622,"close":1623,"volume":1624},"2008-03-24",3.7946,3.9335,3.6656,3.683,710632000,{"time":1626,"open":1627,"high":1628,"low":1629,"close":1630,"volume":1631},"2008-03-31",3.6746,4.0502,3.6634,3.9906,595315200,{"time":1633,"open":1634,"high":1635,"low":1636,"close":1637,"volume":1638},"2008-04-07",4.0429,4.085,3.7611,3.7846,544990400,{"time":1640,"open":1641,"high":1642,"low":1643,"close":1644,"volume":1645},"2008-04-14",3.7706,4.1321,3.7212,4.0732,566724800,{"time":1647,"open":1648,"high":1649,"low":1650,"close":1651,"volume":1652},"2008-04-21",4.0552,4.1484,3.9766,4.1276,551124800,{"time":1654,"open":1655,"high":1656,"low":1657,"close":1658,"volume":1659},"2008-04-28",4.1495,4.2932,4.0513,4.2354,629115200,{"time":1661,"open":1662,"high":1663,"low":1664,"close":1665,"volume":1666},"2008-05-05",4.218,4.2809,4.0563,4.0799,612952000,{"time":1668,"open":1669,"high":1670,"low":1671,"close":1672,"volume":1673},"2008-05-12",4.1024,4.3179,4.072,4.3095,506012800,{"time":1675,"open":1676,"high":1677,"low":1678,"close":1679,"volume":1680},"2008-05-19",4.3106,4.3943,3.9923,4.0075,652753600,{"time":1682,"open":1683,"high":1684,"low":1685,"close":1686,"volume":1687},"2008-05-26",4.0109,4.1894,3.9929,4.1467,368016000,{"time":1689,"open":1690,"high":1691,"low":1692,"close":1693,"volume":1694},"2008-06-02",4.1226,4.1804,3.9115,3.9149,657491200,{"time":1696,"open":1697,"high":1698,"low":1699,"close":1700,"volume":1701},"2008-06-09",3.9396,3.9789,3.751,3.9003,662139200,{"time":1703,"open":1704,"high":1705,"low":1706,"close":1707,"volume":1708},"2008-06-16",3.8593,3.9508,3.6533,3.6679,733430400,{"time":1710,"open":1049,"high":1711,"low":1712,"close":1713,"volume":1714},"2008-06-23",3.7723,3.4181,3.4417,774169600,{"time":1716,"open":1717,"high":1718,"low":1719,"close":1720,"volume":1721},"2008-06-30",3.4631,3.5499,3.3083,3.3691,700492800,{"time":452,"open":1723,"high":1724,"low":1725,"close":1726,"volume":1727},3.3989,3.4507,3.1686,3.2452,1213848000,{"time":468,"open":1729,"high":1730,"low":1731,"close":1732,"volume":1733},3.3161,3.3629,3.0413,3.3437,1167248000,{"time":1735,"open":1736,"high":1737,"low":1738,"close":1739,"volume":1740},"2008-07-21",3.3792,3.5144,3.2868,3.3173,764713600,{"time":482,"open":1742,"high":1743,"low":1744,"close":1745,"volume":1746},3.3156,3.475,3.2052,3.3477,688331200,{"time":1748,"open":1749,"high":1750,"low":1751,"close":1752,"volume":1753},"2008-08-04",3.3381,3.538,3.2694,3.5149,598638400,{"time":1755,"open":1756,"high":1757,"low":1758,"close":1759,"volume":1760},"2008-08-11",3.5161,3.6231,3.4158,3.5476,697136000,{"time":1762,"open":1763,"high":1764,"low":1765,"close":1766,"volume":1767},"2008-08-18",3.5628,3.5656,3.3387,3.502,656937600,{"time":1769,"open":1770,"high":1771,"low":1772,"close":1773,"volume":1774},"2008-08-25",3.4693,3.5459,3.3488,3.4592,560222400,{"time":1776,"open":1777,"high":1778,"low":1779,"close":1780,"volume":1781},"2008-09-01",3.5369,3.5679,3.1072,3.23,941209600,{"time":1783,"open":1784,"high":1785,"low":1786,"close":1787,"volume":1788},"2008-09-08",3.4119,3.4231,3.0734,3.3037,1217521600,{"time":1790,"open":1791,"high":1736,"low":1792,"close":1793,"volume":1794},"2008-09-15",3.0807,2.6752,3.2238,2570044800,{"time":1796,"open":1797,"high":1798,"low":1799,"close":1800,"volume":1801},"2008-09-22",3.221,3.2317,2.8853,3.0457,2099681600,{"time":1803,"open":1804,"high":1805,"low":1806,"close":1807,"volume":1808},"2008-09-29",2.9508,2.9593,2.4528,2.4827,2763076800,{"time":1810,"open":1811,"high":1812,"low":1813,"close":1814,"volume":1815},"2008-10-06",2.3495,2.3726,1.3608,1.6375,6834798400,{"time":1817,"open":1818,"high":1819,"low":1820,"close":1821,"volume":1822},"2008-10-13",1.7939,2.2473,1.4794,1.7448,6923723200,{"time":496,"open":1824,"high":1825,"low":1826,"close":1827,"volume":1828},1.7973,1.9192,1.3614,1.4963,6697718400,{"time":513,"open":1830,"high":1831,"low":1832,"close":1833,"volume":1834},1.4483,1.8758,1.3958,1.8091,7455281600,{"time":528,"open":1836,"high":1837,"low":1838,"close":1839,"volume":1840},1.808,1.9593,1.5562,1.6714,5856065600,{"time":545,"open":1842,"high":1843,"low":1844,"close":1845,"volume":1846},1.7346,1.747,1.2829,1.4359,8835873600,{"time":563,"open":1848,"high":1849,"low":1850,"close":1851,"volume":1852},1.4156,1.4861,1.0164,1.1976,11170590400,{"time":582,"open":1854,"high":1855,"low":1856,"close":1857,"volume":1858},1.2496,1.5037,1.2281,1.502,5780460800,{"time":1860,"open":1861,"high":1862,"low":1863,"close":1864,"volume":1865},"2008-12-01",1.4184,1.4274,1.2349,1.4161,9674916800,{"time":1867,"open":1868,"high":1869,"low":1870,"close":1871,"volume":1872},"2008-12-08",1.4935,1.5573,1.3224,1.4263,7999393600,{"time":1874,"open":1875,"high":1876,"low":1877,"close":1878,"volume":1879},"2008-12-15",1.4461,1.555,1.3557,1.4382,6499294400,{"time":1881,"open":1830,"high":1882,"low":1883,"close":1884,"volume":1885},"2008-12-22",1.4523,1.3467,1.3963,2122292800,{"time":1887,"open":1888,"high":1889,"low":1890,"close":1891,"volume":1892},"2008-12-29",1.402,1.5984,1.3493,1.5786,2665262400,{"time":1894,"open":1895,"high":1896,"low":1897,"close":1898,"volume":1899},"2009-01-05",1.5735,1.6374,1.4473,1.4529,4897417600,{"time":1901,"open":1902,"high":1903,"low":1904,"close":1905,"volume":1906},"2009-01-12",1.4478,1.4495,1.2214,1.3216,6573036800,{"time":1908,"open":1909,"high":1910,"low":1911,"close":1912,"volume":1913},"2009-01-19",1.2984,1.3046,1.1801,1.2571,5702006400,{"time":1915,"open":1916,"high":1917,"low":1918,"close":1919,"volume":1920},"2009-01-26",1.2712,1.4037,1.2265,1.2418,6119065600,{"time":1922,"open":1923,"high":1924,"low":1925,"close":1926,"volume":1927},"2009-02-02",1.2061,1.3799,1.1994,1.3675,5759049600,{"time":1929,"open":1930,"high":1931,"low":1932,"close":1933,"volume":1934},"2009-02-09",1.3686,1.3941,1.1863,1.2361,7213323200,{"time":1936,"open":1937,"high":1938,"low":1939,"close":1940,"volume":1941},"2009-02-16",1.1586,1.1716,1.033,1.0771,6289833600,{"time":1943,"open":1944,"high":1945,"low":1946,"close":1947,"volume":1948},"2009-02-23",1.1009,1.1026,0.9758,0.9797,9011528000,{"time":601,"open":1950,"high":1951,"low":1952,"close":1953,"volume":1954},0.9418,0.9526,0.8015,0.8411,10610206400,{"time":621,"open":1956,"high":1957,"low":1958,"close":1959,"volume":1960},0.8218,1.0324,0.815,1.0233,9404723200,{"time":641,"open":1962,"high":1963,"low":1964,"close":1965,"volume":1966},1.0471,1.1603,1.0075,1.0539,7655328000,{"time":1968,"open":1969,"high":1970,"low":1944,"close":1971,"volume":1972},"2009-03-23",1.1105,1.2356,1.1844,8133540800,{"time":1974,"open":1975,"high":1976,"low":1977,"close":1978,"volume":1979},"2009-03-30",1.1315,1.2698,1.0803,1.2584,7172457600,{"time":1981,"open":1982,"high":1983,"low":1984,"close":1983,"volume":1985},"2009-04-06",1.2322,1.3028,1.1787,4355000000,{"time":1987,"open":1988,"high":1989,"low":1990,"close":1991,"volume":1992},"2009-04-13",1.276,1.3591,1.2368,1.3403,4785129600,{"time":1994,"open":1995,"high":1996,"low":1997,"close":1998,"volume":1999},"2009-04-20",1.2942,1.3443,1.2089,1.3244,4714961600,{"time":2001,"open":2002,"high":2003,"low":2004,"close":2005,"volume":2006},"2009-04-27",1.2948,1.3961,1.2669,1.3636,4206784000,{"time":2008,"open":2009,"high":2010,"low":2011,"close":2012,"volume":2013},"2009-05-04",1.3818,1.5269,1.3767,1.5206,4637108800,{"time":2015,"open":2016,"high":2017,"low":2018,"close":2019,"volume":2020},"2009-05-11",1.4774,1.4911,1.3631,1.3796,4325982400,{"time":2022,"open":2023,"high":2024,"low":2025,"close":2026,"volume":2027},"2009-05-18",1.4063,1.5093,1.3653,1.3887,3945675200,{"time":2029,"open":2030,"high":2031,"low":2025,"close":2032,"volume":2033},"2009-05-25",1.3682,1.5076,1.5019,3360222400,{"time":2035,"open":2036,"high":2037,"low":2038,"close":2039,"volume":2040},"2009-06-01",1.5349,1.5997,1.5041,1.5633,3676148800,{"time":2042,"open":2043,"high":2044,"low":2045,"close":2046,"volume":2047},"2009-06-08",1.5383,1.6139,1.5132,1.5815,3629032000,{"time":2049,"open":2050,"high":2051,"low":2052,"close":2053,"volume":2054},"2009-06-15",1.5428,1.544,1.4399,1.4922,3239033600,{"time":2056,"open":2057,"high":2058,"low":2059,"close":2060,"volume":2061},"2009-06-22",1.4655,1.498,1.3921,1.4854,3443323200,{"time":2063,"open":2064,"high":2065,"low":2066,"close":2067,"volume":2068},"2009-06-29",1.4945,1.5299,1.4175,1.4192,2129464000,{"time":2070,"open":2071,"high":2072,"low":2073,"close":2074,"volume":2075},"2009-07-06",1.3918,1.4215,1.3313,1.3592,2948620800,{"time":2077,"open":2078,"high":2079,"low":2080,"close":2081,"volume":2082},"2009-07-13",1.3707,1.567,1.349,1.5545,2635729600,{"time":2084,"open":2085,"high":2086,"low":2087,"close":2086,"volume":2088},"2009-07-20",1.5728,1.6886,1.5568,2770585600,{"time":2090,"open":2091,"high":2092,"low":2093,"close":2094,"volume":2095},"2009-07-27",1.6806,1.7463,1.6487,1.708,3081310400,{"time":2097,"open":2098,"high":2099,"low":2100,"close":2101,"volume":2102},"2009-08-03",1.7486,1.8234,1.7292,1.7925,2874180800,{"time":2104,"open":2105,"high":1836,"low":2106,"close":2107,"volume":2108},"2009-08-10",1.7788,1.7326,1.78,2680384000,{"time":2110,"open":2111,"high":2112,"low":2113,"close":2114,"volume":2115},"2009-08-17",1.7103,1.8599,1.6841,1.8496,2446068800,{"time":2117,"open":2118,"high":2119,"low":2120,"close":2121,"volume":2122},"2009-08-24",1.8685,1.9033,1.8165,1.8633,2601816000,{"time":2124,"open":2125,"high":2126,"low":2127,"close":2128,"volume":2129},"2009-08-31",1.8314,1.8628,1.7315,1.8177,2384859200,{"time":2131,"open":2132,"high":2133,"low":2134,"close":2135,"volume":2136},"2009-09-07",1.8536,1.9353,1.8302,1.9147,1450985600,{"time":2138,"open":2139,"high":2140,"low":2141,"close":2142,"volume":2143},"2009-09-14",1.8844,2.038,1.8839,2.006,1980963200,{"time":2145,"open":2146,"high":2147,"low":2148,"close":2149,"volume":2150},"2009-09-21",1.9752,2.0551,1.9082,1.9231,1937892800,{"time":2152,"open":2153,"high":2154,"low":2155,"close":2156,"volume":2157},"2009-09-28",1.9363,2.0158,1.8292,1.8493,2349686400,{"time":2159,"open":2160,"high":2161,"low":2162,"close":2163,"volume":2164},"2009-10-05",1.8624,2.0215,1.8516,2.0204,1904214400,{"time":2166,"open":2167,"high":2168,"low":2169,"close":2170,"volume":2171},"2009-10-12",2.041,2.1143,2.0032,2.0822,1694478400,{"time":2173,"open":2174,"high":2175,"low":2176,"close":2177,"volume":2178},"2009-10-19",2.0897,2.1372,2.029,2.053,2127398400,{"time":2180,"open":2181,"high":2182,"low":2183,"close":2184,"volume":2185},"2009-10-26",2.0553,2.0971,1.8745,1.8802,3433696000,{"time":2187,"open":2188,"high":2189,"low":2190,"close":2191,"volume":2192},"2009-11-02",1.8985,2.0187,1.8601,2.009,2863104000,{"time":2194,"open":2195,"high":2196,"low":2197,"close":2198,"volume":2199},"2009-11-09",2.0404,2.1486,2.037,2.1022,1974044800,{"time":2201,"open":2202,"high":2203,"low":2204,"close":2205,"volume":2206},"2009-11-16",2.1309,2.1812,2.0776,2.096,1726177600,{"time":2208,"open":2209,"high":2210,"low":2211,"close":2212,"volume":2213},"2009-11-23",2.1435,2.1772,2.0473,2.0982,1222628800,{"time":2215,"open":2216,"high":2217,"low":2218,"close":2219,"volume":2220},"2009-11-30",2.0948,2.2053,2.0759,2.152,1979212800,{"time":2222,"open":2223,"high":2224,"low":2225,"close":2226,"volume":2227},"2009-12-07",2.1492,2.1721,2.0753,2.1566,1553724800,{"time":2229,"open":2230,"high":2231,"low":2232,"close":2233,"volume":2234},"2009-12-14",2.1847,2.195,2.1063,2.1423,1174788800,{"time":2236,"open":2237,"high":2238,"low":2237,"close":2239,"volume":2240},"2009-12-21",2.1635,2.2356,2.2344,568150400,{"time":2242,"open":2243,"high":2244,"low":2245,"close":2246,"volume":2247},"2009-12-28",2.2482,2.251,2.1875,2.1892,465702400,{"time":2249,"open":2250,"high":2251,"low":2250,"close":2252,"volume":2253},"2010-01-04",2.2247,2.3128,2.3111,847636800,{"time":2255,"open":2256,"high":2257,"low":2258,"close":2259,"volume":2260},"2010-01-11",2.3317,2.334,2.2556,2.2739,1238644800,{"time":2262,"open":2263,"high":2264,"low":2265,"close":2266,"volume":2267},"2010-01-18",2.2699,2.3323,2.093,2.0987,1838892800,{"time":2269,"open":2270,"high":2271,"low":2272,"close":2273,"volume":2274},"2010-01-25",2.1354,2.144,2.0192,2.0249,2557769600,{"time":2276,"open":2277,"high":2278,"low":2279,"close":2280,"volume":2281},"2010-02-01",2.0558,2.1474,1.9173,1.9985,2735854400,{"time":2283,"open":2284,"high":2285,"low":2286,"close":2287,"volume":2288},"2010-02-08",1.9957,2.0535,1.9625,2.0443,2443120000,{"time":2290,"open":2291,"high":2203,"low":2292,"close":2293,"volume":2294},"2010-02-15",2.0764,2.0604,2.1663,1068540800,{"time":2296,"open":2297,"high":2203,"low":2204,"close":2298,"volume":2299},"2010-02-22",2.1795,2.1485,1434912000,{"time":2301,"open":2302,"high":2303,"low":2304,"close":2305,"volume":2306},"2010-03-01",2.1651,2.2882,2.164,2.2848,977057600,{"time":2308,"open":2309,"high":2310,"low":2311,"close":2264,"volume":2312},"2010-03-08",2.2859,2.3535,2.2693,993454400,{"time":2314,"open":2315,"high":2316,"low":2317,"close":2318,"volume":2319},"2010-03-15",2.3254,2.4147,2.2985,2.373,930840000,{"time":2321,"open":2322,"high":2323,"low":2324,"close":2325,"volume":2326},"2010-03-22",2.3455,2.4604,2.3426,2.4006,1035523200,{"time":2328,"open":2329,"high":2330,"low":2331,"close":2332,"volume":2333},"2010-03-29",2.4224,2.4655,2.3977,2.4466,756968000,{"time":2335,"open":2336,"high":2337,"low":2338,"close":2339,"volume":2340},"2010-04-05",2.4661,2.5219,2.4385,2.519,895697600,{"time":2342,"open":2343,"high":2344,"low":2345,"close":2346,"volume":2347},"2010-04-12",2.5253,2.6035,2.4851,2.5121,1299169600,{"time":2349,"open":2350,"high":2351,"low":2352,"close":2353,"volume":2354},"2010-04-19",2.4954,2.615,2.473,2.6109,1357291200,{"time":2356,"open":2357,"high":2358,"low":2359,"close":2360,"volume":2361},"2010-04-26",2.6155,2.6265,2.4615,2.4822,1774649600,{"time":2363,"open":2364,"high":2365,"low":2366,"close":2367,"volume":2368},"2010-05-03",2.5069,2.5604,1.9339,2.1713,3149272000,{"time":2370,"open":2371,"high":2372,"low":2373,"close":2374,"volume":2375},"2010-05-10",2.3489,2.4242,2.2288,2.2701,2120956800,{"time":2377,"open":2378,"high":2379,"low":2380,"close":2204,"volume":2381},"2010-05-17",2.2822,2.3224,1.9471,3536937600,{"time":2383,"open":2384,"high":2385,"low":2386,"close":2387,"volume":2388},"2010-05-24",2.0552,2.1385,1.8989,2.0828,2745171200,{"time":2390,"open":2391,"high":2392,"low":2393,"close":2394,"volume":2395},"2010-05-31",2.0448,2.1454,1.969,1.9868,1900064000,{"time":2397,"open":2398,"high":2399,"low":2400,"close":2401,"volume":2402},"2010-06-07",1.9971,2.0902,1.9017,2.0874,2241144000,{"time":2404,"open":2405,"high":2406,"low":2407,"close":2408,"volume":2409},"2010-06-14",2.1196,2.2006,2.0765,2.1845,1407168000,{"time":2411,"open":2412,"high":2413,"low":2414,"close":2415,"volume":2416},"2010-06-21",2.2397,2.2431,1.9939,2.0366,1948148800,{"time":2418,"open":2419,"high":2420,"low":2421,"close":2422,"volume":2423},"2010-06-28",2.0406,2.0515,1.7855,1.8235,2151254400,{"time":2425,"open":2426,"high":2427,"low":2428,"close":2429,"volume":2430},"2010-07-05",1.8753,2.032,1.8125,2.0308,1335969600,{"time":2432,"open":2189,"high":2433,"low":2434,"close":2435,"volume":2436},"2010-07-12",2.112,1.9732,1.9801,1611680000,{"time":2438,"open":2439,"high":2440,"low":2441,"close":2442,"volume":2443},"2010-07-19",1.9963,2.127,1.949,2.1195,1585089600,{"time":2445,"open":2446,"high":2447,"low":2448,"close":2449,"volume":2450},"2010-07-26",2.1293,2.1938,2.0654,2.116,1349979200,{"time":2452,"open":2453,"high":2454,"low":2455,"close":2456,"volume":2457},"2010-08-02",2.1806,2.2238,2.1379,2.1944,1147764800,{"time":2459,"open":2460,"high":2461,"low":2462,"close":2463,"volume":2464},"2010-08-09",2.2163,2.2261,2.0095,2.0348,1392411200,{"time":2466,"open":2467,"high":2468,"low":2469,"close":2470,"volume":2471},"2010-08-16",2.0089,2.1137,1.9761,2.0055,1302769600,{"time":2473,"open":2474,"high":2475,"low":2476,"close":2477,"volume":2478},"2010-08-23",2.0239,2.0435,1.8851,1.9784,1696612800,{"time":2480,"open":2481,"high":2482,"low":2483,"close":2484,"volume":2485},"2010-08-30",1.968,2.1316,1.8914,2.1281,1486641600,{"time":2487,"open":2488,"high":2489,"low":2490,"close":2491,"volume":2492},"2010-09-06",2.1068,2.1575,2.0763,2.1512,750769600,{"time":2494,"open":2495,"high":2496,"low":2497,"close":2498,"volume":2499},"2010-09-13",2.1915,2.2376,2.1685,2.214,993358400,{"time":2501,"open":2502,"high":2503,"low":2504,"close":2505,"volume":2506},"2010-09-20",2.2278,2.3043,2.1992,2.3003,1387072000,{"time":2508,"open":2509,"high":2510,"low":2511,"close":2512,"volume":2513},"2010-09-27",2.3032,2.3402,2.2373,2.2928,1306350400,{"time":2515,"open":2516,"high":2517,"low":2518,"close":2519,"volume":2520},"2010-10-04",2.2835,2.3823,2.2362,2.369,1086792000,{"time":2522,"open":2523,"high":2524,"low":2525,"close":2526,"volume":2527},"2010-10-11",2.3777,2.4511,2.3332,2.4164,1116904000,{"time":2529,"open":2530,"high":2531,"low":2532,"close":2533,"volume":2534},"2010-10-18",2.4176,2.4707,2.3465,2.4424,1249254400,{"time":2536,"open":2537,"high":2538,"low":2539,"close":2540,"volume":2541},"2010-10-25",2.4736,2.499,2.3962,2.4465,1109083200,{"time":2543,"open":2544,"high":2545,"low":2546,"close":2547,"volume":2548},"2010-11-01",2.4719,2.6313,2.4205,2.6238,1166460800,{"time":2550,"open":2551,"high":2552,"low":2553,"close":2554,"volume":2555},"2010-11-08",2.6059,2.6319,2.4915,2.5146,1300755200,{"time":2557,"open":2558,"high":2559,"low":2560,"close":2561,"volume":2562},"2010-11-15",2.5308,2.5499,2.406,2.5164,1365910400,{"time":2564,"open":2553,"high":2565,"low":2546,"close":2566,"volume":2567},"2010-11-22",2.514,2.4574,886937600,{"time":2569,"open":2570,"high":2571,"low":2572,"close":2573,"volume":2574},"2010-11-29",2.4407,2.6278,2.4095,2.6215,1181099200,{"time":2576,"open":2577,"high":2578,"low":2579,"close":2580,"volume":2581},"2010-12-06",2.6117,2.696,2.603,2.692,925488000,{"time":2583,"open":2584,"high":2585,"low":2586,"close":2587,"volume":2588},"2010-12-13",2.7145,2.7232,2.659,2.7105,817027200,{"time":2590,"open":2591,"high":2592,"low":2593,"close":2594,"volume":2595},"2010-12-20",2.7249,2.7763,2.6972,2.7671,368052800,{"time":2597,"open":2598,"high":2599,"low":2600,"close":2592,"volume":2601},"2010-12-27",2.7463,2.7925,2.7422,308636800,{"time":2603,"open":2604,"high":2605,"low":2606,"close":2607,"volume":2608},"2011-01-03",2.8144,2.863,2.789,2.8335,829492800,{"time":2610,"open":2611,"high":2612,"low":2613,"close":2614,"volume":2615},"2011-01-10",2.8081,2.9306,2.7908,2.9283,777108800,{"time":2617,"open":2618,"high":2619,"low":2620,"close":2621,"volume":2622},"2011-01-17",2.9236,2.9444,2.8306,2.8861,784534400,{"time":2624,"open":2625,"high":2626,"low":2627,"close":2628,"volume":2629},"2011-01-24",2.882,2.9745,2.8456,2.856,999734400,{"time":2631,"open":2632,"high":2633,"low":2634,"close":2635,"volume":2636},"2011-01-31",2.8716,3.0115,2.8572,3.0103,932926400,{"time":2638,"open":2639,"high":2640,"low":2641,"close":2642,"volume":2643},"2011-02-07",3.0236,3.1074,3.0161,3.0993,918564800,{"time":2645,"open":2646,"high":2647,"low":2648,"close":2649,"volume":2650},"2011-02-14",3.0953,3.1715,3.0785,3.1652,754462400,{"time":2652,"open":2653,"high":2654,"low":2655,"close":2656,"volume":2657},"2011-02-21",3.097,3.1328,2.9387,3.0594,1087824000,{"time":2659,"open":2660,"high":2661,"low":2662,"close":2663,"volume":2664},"2011-02-28",3.082,3.1218,2.978,3.064,1253275200,{"time":2666,"open":2660,"high":2667,"low":2668,"close":2669,"volume":2670},"2011-03-07",3.0952,2.926,2.986,1311403200,{"time":2672,"open":2673,"high":2662,"low":2674,"close":2675,"volume":2676},"2011-03-14",2.9473,2.7353,2.8676,1968515200,{"time":2678,"open":2679,"high":2680,"low":2681,"close":2682,"volume":2683},"2011-03-21",2.9398,3.0537,2.8921,3.0276,897961600,{"time":2685,"open":2686,"high":2687,"low":2688,"close":2689,"volume":2690},"2011-03-28",3.0409,3.1411,2.9882,3.1104,789368000,{"time":2692,"open":2693,"high":2694,"low":2695,"close":2696,"volume":2697},"2011-04-04",3.1261,3.1515,3.0728,3.0971,916420800,{"time":2699,"open":2700,"high":2701,"low":2702,"close":2703,"volume":2704},"2011-04-11",3.1052,3.1249,2.9772,3.0606,952259200,{"time":2706,"open":2707,"high":2708,"low":2709,"close":2710,"volume":2711},"2011-04-18",2.9923,3.1405,2.9413,3.1359,747739200,{"time":2713,"open":2714,"high":2715,"low":2716,"close":2717,"volume":2718},"2011-04-25",3.133,3.2691,3.111,3.2628,680174400,{"time":2720,"open":2721,"high":2722,"low":2723,"close":2724,"volume":2725},"2011-05-02",3.294,3.2981,3.0994,3.1544,1302692800,{"time":2727,"open":2728,"high":2729,"low":2730,"close":2731,"volume":2732},"2011-05-09",3.1562,3.2454,3.1168,3.1463,809019200,{"time":2734,"open":2735,"high":2736,"low":2737,"close":2738,"volume":2739},"2011-05-16",3.1243,3.1915,3.056,3.1266,932155200,{"time":2741,"open":2742,"high":2743,"low":2744,"close":2745,"volume":2746},"2011-05-23",3.0473,3.1347,3.0206,3.1174,845396800,{"time":2748,"open":2749,"high":2750,"low":2751,"close":2752,"volume":2753},"2011-05-30",3.1764,3.1851,2.9581,2.9737,937041600,{"time":2755,"open":2756,"high":2757,"low":2758,"close":2759,"volume":2760},"2011-06-06",2.9587,2.9697,2.8283,2.844,996046400,{"time":2762,"open":2763,"high":2764,"low":2765,"close":2766,"volume":2767},"2011-06-13",2.8556,2.9401,2.7849,2.8457,1204649600,{"time":2769,"open":2770,"high":2771,"low":2772,"close":2773,"volume":2774},"2011-06-20",2.8266,2.9692,2.804,2.8341,1254224000,{"time":2776,"open":2777,"high":2778,"low":2779,"close":2780,"volume":2781},"2011-06-27",2.837,3.1634,2.826,3.1565,1001931200,{"time":2783,"open":2784,"high":2785,"low":2786,"close":2787,"volume":2788},"2011-07-04",3.1483,3.2394,3.1176,3.1791,676921600,{"time":2790,"open":2791,"high":2792,"low":2793,"close":2794,"volume":2795},"2011-07-11",3.1002,3.1199,3.0028,3.0492,1210979200,{"time":2797,"open":2798,"high":2799,"low":2800,"close":2801,"volume":2802},"2011-07-18",3.0202,3.193,2.9541,3.1814,931923200,{"time":2804,"open":2805,"high":2806,"low":2807,"close":2808,"volume":2809},"2011-07-25",3.1217,3.1779,2.8915,2.9368,1156379200,{"time":2811,"open":2812,"high":2813,"low":2814,"close":2815,"volume":2816},"2011-08-01",3.0057,3.0104,2.3878,2.5176,2730395200,{"time":2818,"open":2819,"high":2820,"low":2821,"close":2822,"volume":2823},"2011-08-08",2.3889,2.4562,2.1136,2.4127,3395136000,{"time":2825,"open":2826,"high":2827,"low":2828,"close":2829,"volume":2830},"2011-08-15",2.4544,2.5368,2.1797,2.1872,1729774400,{"time":661,"open":2832,"high":2833,"low":2834,"close":2835,"volume":2836},2.284,2.4527,2.1768,2.393,2289560000,{"time":2838,"open":2839,"high":2840,"low":2841,"close":2842,"volume":2843},"2011-08-29",2.4568,2.6202,2.3663,2.382,1793504000,{"time":679,"open":2845,"high":2846,"low":2845,"close":2847,"volume":2848},2.244,2.5078,2.3002,1388622400,{"time":699,"open":2845,"high":2850,"low":2851,"close":2852,"volume":2853},2.5733,2.2272,2.5547,1845004800,{"time":2855,"open":2856,"high":2850,"low":2857,"close":2858,"volume":2859},"2011-09-19",2.4701,2.1368,2.2181,2383225600,{"time":2861,"open":2862,"high":2863,"low":2864,"close":2865,"volume":2866},"2011-09-26",2.2675,2.4627,2.2013,2.2054,2037180800,{"time":718,"open":2868,"high":2869,"low":2870,"close":2871,"volume":2872},2.1786,2.361,1.9847,2.3024,2689320000,{"time":2874,"open":2875,"high":2876,"low":2875,"close":2877,"volume":2878},"2011-10-10",2.3773,2.5788,2.5777,1263721600,{"time":2880,"open":2881,"high":2882,"low":2883,"close":2884,"volume":2885},"2011-10-17",2.5521,2.6387,2.4365,2.6294,1567275200,{"time":2887,"open":2888,"high":2889,"low":2890,"close":2891,"volume":2892},"2011-10-24",2.6392,2.8623,2.5573,2.8274,1481088000,{"time":2894,"open":2895,"high":2896,"low":2897,"close":2898,"volume":2899},"2011-10-31",2.7641,2.7688,2.5213,2.684,1769176000,{"time":2901,"open":2902,"high":2903,"low":2904,"close":2905,"volume":2906},"2011-11-07",2.6822,2.7943,2.5707,2.731,1464899200,{"time":2908,"open":2909,"high":2910,"low":2911,"close":2912,"volume":2913},"2011-11-14",2.7101,2.7333,2.4987,2.53,1360995200,{"time":2915,"open":2916,"high":2917,"low":2918,"close":2919,"volume":2920},"2011-11-21",2.4551,2.4609,2.2954,2.296,941700800,{"time":2922,"open":2923,"high":2909,"low":2924,"close":2925,"volume":2926},"2011-11-28",2.422,2.3947,2.6421,1027089600,{"time":2928,"open":2929,"high":2930,"low":2931,"close":2932,"volume":2933},"2011-12-05",2.7235,2.7415,2.587,2.6869,1092520000,{"time":2935,"open":2936,"high":2937,"low":2938,"close":2939,"volume":2940},"2011-12-12",2.6404,2.6665,2.4935,2.5295,1167712000,{"time":2942,"open":2943,"high":2944,"low":2945,"close":2946,"volume":2947},"2011-12-19",2.5498,2.7315,2.4656,2.7304,938438400,{"time":2949,"open":2950,"high":2951,"low":2952,"close":2953,"volume":2954},"2011-12-26",2.7205,2.749,2.6578,2.6949,426654400,{"time":2956,"open":2957,"high":2958,"low":2959,"close":2613,"volume":2960},"2012-01-02",2.7867,2.814,2.7298,769859200,{"time":2962,"open":2963,"high":2964,"low":2965,"close":2966,"volume":2967},"2012-01-09",2.7978,2.8715,2.7722,2.8442,829384000,{"time":2969,"open":2970,"high":2971,"low":2972,"close":2973,"volume":2974},"2012-01-16",2.8872,2.954,2.8425,2.9529,503284800,{"time":2976,"open":2977,"high":2978,"low":2979,"close":2980,"volume":2981},"2012-01-23",2.9517,3.0359,2.9099,2.9627,656505600,{"time":2983,"open":2984,"high":2985,"low":2986,"close":2987,"volume":2988},"2012-01-30",2.9064,3.0894,2.8843,3.0876,642353600,{"time":2990,"open":2991,"high":2992,"low":2993,"close":1791,"volume":2994},"2012-02-06",3.0615,3.1341,3.0452,628705600,{"time":2996,"open":2997,"high":2998,"low":2999,"close":3000,"volume":3001},"2012-02-13",3.1208,3.1783,3.072,3.169,638038400,{"time":3003,"open":3004,"high":3005,"low":3006,"close":3007,"volume":3008},"2012-02-20",3.1864,3.2067,3.1277,3.194,398804800,{"time":3010,"open":3011,"high":3012,"low":3013,"close":3014,"volume":3015},"2012-02-27",3.1521,3.2526,3.1417,3.2143,715419200,{"time":3017,"open":3018,"high":3019,"low":3020,"close":3021,"volume":3022},"2012-03-05",3.2027,3.2381,3.0731,3.2195,588393600,{"time":3024,"open":3025,"high":3026,"low":3027,"close":3028,"volume":3029},"2012-03-12",3.2201,3.3868,3.1992,3.3799,514432000,{"time":3031,"open":3032,"high":3033,"low":3034,"close":3035,"volume":3036},"2012-03-19",3.3752,3.4263,3.2941,3.3465,553009600,{"time":3038,"open":3039,"high":3040,"low":3041,"close":3042,"volume":3043},"2012-03-26",3.3931,3.4513,3.3179,3.3983,553948800,{"time":3045,"open":3046,"high":3047,"low":3048,"close":483,"volume":3049},"2012-04-02",3.3919,3.4682,3.3255,527110400,{"time":3051,"open":3052,"high":3053,"low":3054,"close":3055,"volume":3056},"2012-04-09",3.265,3.304,3.1584,3.2184,702902400,{"time":3058,"open":3059,"high":3060,"low":3061,"close":3062,"volume":3063},"2012-04-16",3.2521,3.3244,3.1951,3.2574,639777600,{"time":3065,"open":3066,"high":3067,"low":3068,"close":3069,"volume":3070},"2012-04-23",3.1893,3.3907,3.1625,3.3744,457931200,{"time":3072,"open":3073,"high":3074,"low":3075,"close":3076,"volume":3077},"2012-04-30",3.3581,3.4321,3.2056,3.2091,606276800,{"time":3079,"open":3080,"high":3081,"low":3082,"close":3083,"volume":3084},"2012-05-07",3.1875,3.2347,3.0908,3.1421,638430400,{"time":3086,"open":3087,"high":3088,"low":3089,"close":3090,"volume":3091},"2012-05-14",3.0821,3.1159,2.8655,2.8719,681265600,{"time":3093,"open":3094,"high":3095,"low":3096,"close":3097,"volume":3098},"2012-05-21",2.8929,3.0297,2.883,2.9773,557704000,{"time":3100,"open":3101,"high":3102,"low":3103,"close":3103,"volume":3104},"2012-05-28",3.0291,3.06,2.7991,678566400,{"time":3106,"open":3107,"high":3108,"low":3109,"close":3110,"volume":3111},"2012-06-04",2.8096,3.0367,2.7549,3.0175,748121600,{"time":3113,"open":3114,"high":3115,"low":3116,"close":3117,"volume":3118},"2012-06-11",3.0664,3.099,2.929,3.092,657256000,{"time":3120,"open":3121,"high":3122,"low":3123,"close":3124,"volume":3125},"2012-06-18",3.0681,3.1916,3.009,3.0557,625745600,{"time":3127,"open":3128,"high":2750,"low":3129,"close":3130,"volume":3131},"2012-06-25",2.9962,2.9408,3.1787,612753600,{"time":3133,"open":3134,"high":3135,"low":3136,"close":3137,"volume":3138},"2012-07-02",3.1962,3.2451,3.1198,3.1484,494403200,{"time":3140,"open":3141,"high":3142,"low":3143,"close":3144,"volume":3145},"2012-07-09",3.1454,3.1839,3.0155,3.1542,554736000,{"time":3147,"open":3148,"high":3149,"low":3150,"close":2736,"volume":3151},"2012-07-16",3.1443,3.2725,3.1041,529825600,{"time":3153,"open":3154,"high":3155,"low":3156,"close":3034,"volume":3157},"2012-07-23",3.0982,3.311,3.0324,822481600,{"time":3159,"open":3160,"high":3161,"low":3162,"close":3163,"volume":3164},"2012-07-30",3.2859,3.3361,3.146,3.3215,552099200,{"time":3166,"open":3167,"high":3168,"low":3169,"close":3170,"volume":3171},"2012-08-06",3.3401,3.3973,3.332,3.3932,282865600,{"time":3173,"open":3174,"high":1717,"low":3175,"close":3176,"volume":3177},"2012-08-13",3.3827,3.3547,3.4579,330129600,{"time":3179,"open":3180,"high":3181,"low":3182,"close":3183,"volume":3184},"2012-08-20",3.448,3.5022,3.3617,3.4235,433846400,{"time":3186,"open":3187,"high":3188,"low":3189,"close":3190,"volume":3191},"2012-08-27",3.4416,3.4515,3.3594,3.4095,377926400,{"time":3193,"open":3194,"high":3195,"low":3196,"close":3197,"volume":3198},"2012-09-03",3.4008,3.5611,3.3553,3.5599,506825600,{"time":3200,"open":3201,"high":3202,"low":3203,"close":3204,"volume":3205},"2012-09-10",3.5512,3.7464,3.5156,3.6998,500611200,{"time":3207,"open":3208,"high":3209,"low":3210,"close":3211,"volume":3212},"2012-09-17",3.6864,3.7138,3.6217,3.6701,396299200,{"time":3214,"open":3215,"high":3216,"low":3217,"close":3218,"volume":3219},"2012-09-24",3.6363,3.6898,3.5257,3.5754,432243200,{"time":3221,"open":3222,"high":3223,"low":3224,"close":3225,"volume":3226},"2012-10-01",3.604,3.7342,3.5684,3.6828,604030400,{"time":3228,"open":3229,"high":3230,"low":3231,"close":3232,"volume":3233},"2012-10-08",3.6554,3.67,3.5047,3.5205,356035200,{"time":3235,"open":1750,"high":3236,"low":3237,"close":3238,"volume":3239},"2012-10-15",3.6992,3.5135,3.5409,522632000,{"time":3241,"open":3242,"high":3243,"low":3170,"close":3244,"volume":3245},"2012-10-22",3.5304,3.5555,3.4381,618088000,{"time":3247,"open":3248,"high":3249,"low":3250,"close":3251,"volume":3252},"2012-10-29",3.4644,3.5561,3.4072,3.4475,456769600,{"time":3254,"open":3255,"high":3256,"low":3257,"close":3258,"volume":3259},"2012-11-05",3.437,3.5432,3.253,3.2799,595388800,{"time":3261,"open":3262,"high":3263,"low":3264,"close":3265,"volume":3266},"2012-11-12",3.3026,3.3336,3.1175,3.1917,638896000,{"time":3268,"open":3269,"high":3270,"low":3271,"close":3272,"volume":3273},"2012-11-19",3.2693,3.4323,3.2647,3.4299,298580800,{"time":3275,"open":3276,"high":3277,"low":3278,"close":3279,"volume":3280},"2012-11-26",3.3967,3.4866,3.3166,3.4591,629204800,{"time":3282,"open":3283,"high":3284,"low":3285,"close":3286,"volume":3287},"2012-12-03",3.5024,3.5065,3.3809,3.4813,734977600,{"time":3289,"open":3290,"high":3291,"low":3292,"close":3293,"volume":3294},"2012-12-10",3.4708,3.5853,3.4539,3.4656,680128000,{"time":3296,"open":3297,"high":3298,"low":3286,"close":3299,"volume":3300},"2012-12-17",3.4831,3.6361,3.5462,680816000,{"time":3302,"open":3303,"high":3304,"low":3305,"close":3306,"volume":3307},"2012-12-24",3.5322,3.5428,3.403,3.4112,379521600,{"time":3309,"open":3310,"high":3311,"low":3312,"close":3313,"volume":3314},"2012-12-31",3.393,3.7336,3.386,3.7172,533054400,{"time":3316,"open":3317,"high":3318,"low":3319,"close":3320,"volume":3321},"2013-01-07",3.6949,3.7593,3.6505,3.7552,435510400,{"time":3323,"open":3324,"high":3325,"low":3326,"close":3327,"volume":3328},"2013-01-14",3.7458,3.8272,3.7102,3.8178,412608000,{"time":3330,"open":3331,"high":3332,"low":3333,"close":3332,"volume":3334},"2013-01-21",3.8196,3.9173,3.8008,375313600,{"time":3336,"open":3337,"high":3338,"low":3339,"close":3340,"volume":3341},"2013-01-28",3.9208,3.977,3.8787,3.9641,448118400,{"time":3343,"open":3344,"high":3345,"low":3346,"close":3347,"volume":3348},"2013-02-04",3.9202,4.0004,3.874,3.9933,600969600,{"time":3350,"open":3347,"high":3351,"low":3352,"close":3353,"volume":3354},"2013-02-11",4.0384,3.974,4.0127,439712000,{"time":3356,"open":3357,"high":3358,"low":3359,"close":3360,"volume":3361},"2013-02-18",4.0249,4.0729,3.895,3.9951,601784000,{"time":3363,"open":3364,"high":3365,"low":3366,"close":3367,"volume":3368},"2013-02-25",4.0349,4.0478,3.8313,4.0039,1125659200,{"time":3370,"open":3371,"high":3372,"low":3373,"close":3374,"volume":3375},"2013-03-04",3.9893,4.1935,3.9752,4.1847,540492800,{"time":3377,"open":3378,"high":3379,"low":3380,"close":3381,"volume":3382},"2013-03-11",4.1765,4.2543,4.166,4.2379,389740800,{"time":3384,"open":3385,"high":3386,"low":3387,"close":3388,"volume":3389},"2013-03-18",4.1572,4.2439,4.118,4.2211,511049600,{"time":3391,"open":3392,"high":3393,"low":3394,"close":3395,"volume":3396},"2013-03-25",4.2486,4.2907,4.1579,4.272,387393600,{"time":3398,"open":3399,"high":3400,"low":3401,"close":3402,"volume":3403},"2013-04-01",4.2761,4.3112,4.1222,4.1971,624723200,{"time":3405,"open":3406,"high":3407,"low":3408,"close":3409,"volume":3410},"2013-04-08",4.2041,4.4453,4.176,4.3949,464084800,{"time":3412,"open":3413,"high":3414,"low":3415,"close":3416,"volume":3417},"2013-04-15",4.3516,4.3581,4.104,4.2006,711342400,{"time":3419,"open":3420,"high":3421,"low":3422,"close":3423,"volume":3424},"2013-04-22",4.2234,4.4131,4.1684,4.3575,468948800,{"time":3426,"open":3427,"high":3428,"low":3429,"close":3430,"volume":3431},"2013-04-29",4.3815,4.5565,4.3469,4.522,486064000,{"time":3433,"open":3434,"high":3435,"low":3436,"close":3437,"volume":3438},"2013-05-06",4.5348,4.6595,4.5308,4.6449,277086400,{"time":3440,"open":3441,"high":3442,"low":3443,"close":3444,"volume":3445},"2013-05-13",4.6297,4.8492,4.6092,4.8463,327371200,{"time":3447,"open":3448,"high":3449,"low":3450,"close":3451,"volume":3452},"2013-05-20",4.8357,4.9669,4.6695,4.7473,531676800,{"time":3454,"open":3455,"high":3456,"low":3457,"close":3458,"volume":3459},"2013-05-27",4.8498,4.8896,4.6273,4.639,375728000,{"time":3461,"open":3462,"high":3463,"low":3464,"close":3465,"volume":3466},"2013-06-03",4.6613,4.7321,4.4576,4.7075,805865600,{"time":3468,"open":3469,"high":3470,"low":3471,"close":3472,"volume":3473},"2013-06-10",4.7415,4.7462,4.5126,4.6162,575870400,{"time":3475,"open":3476,"high":3477,"low":3478,"close":3479,"volume":3480},"2013-06-17",4.68,4.7754,4.3382,4.4248,756131200,{"time":3482,"open":3483,"high":3484,"low":3485,"close":3486,"volume":3487},"2013-06-24",4.3329,4.5773,4.241,4.4947,667228800,{"time":3489,"open":3490,"high":3491,"low":3492,"close":3493,"volume":3494},"2013-07-01",4.5457,4.647,4.4461,4.6441,669900800,{"time":3496,"open":3497,"high":3498,"low":3499,"close":3500,"volume":3501},"2013-07-08",4.6915,4.9212,4.6751,4.896,366804800,{"time":3503,"open":3504,"high":3505,"low":3506,"close":3507,"volume":3508},"2013-07-15",4.9282,5.0032,4.8755,5.0008,347960000,{"time":3510,"open":3511,"high":3512,"low":3513,"close":3514,"volume":3515},"2013-07-22",5.0137,5.0377,4.8995,4.9897,400947200,{"time":3517,"open":3518,"high":3519,"low":3520,"close":3519,"volume":3521},"2013-07-29",4.968,5.1004,4.934,404251200,{"time":3523,"open":3524,"high":3519,"low":1292,"close":3525,"volume":3526},"2013-08-05",5.0781,4.9985,354886400,{"time":3528,"open":3529,"high":3530,"low":3531,"close":3532,"volume":3533},"2013-08-12",4.9504,5.0342,4.7753,4.797,434256000,{"time":3535,"open":3536,"high":3537,"low":3538,"close":3539,"volume":3540},"2013-08-19",4.7847,4.8491,4.6997,4.8356,391827200,{"time":3542,"open":3543,"high":3544,"low":3545,"close":3546,"volume":3547},"2013-08-26",4.8479,4.8778,4.6312,4.6611,549539200,{"time":3549,"open":3550,"high":3551,"low":3552,"close":3553,"volume":3554},"2013-09-02",4.7524,4.8532,4.6663,4.7958,376486400,{"time":3556,"open":3557,"high":3558,"low":3557,"close":3559,"volume":3560},"2013-09-09",4.8227,5.0043,4.9879,400372800,{"time":3562,"open":3563,"high":3564,"low":3565,"close":3566,"volume":3567},"2013-09-16",5.0963,5.2451,5.0319,5.1162,408534400,{"time":3569,"open":3570,"high":3571,"low":3572,"close":3573,"volume":3574},"2013-09-23",5.108,5.1156,4.9859,5.0134,503950400,{"time":3576,"open":3577,"high":3578,"low":3579,"close":3580,"volume":3581},"2013-09-30",4.9261,5.0445,4.8874,5.0052,593798400,{"time":3583,"open":3584,"high":3585,"low":3586,"close":3587,"volume":3588},"2013-10-07",4.9196,5.0879,4.7502,5.0832,687240000,{"time":3590,"open":3591,"high":3592,"low":3573,"close":3593,"volume":3594},"2013-10-14",5.0222,5.3383,5.3301,497081600,{"time":3596,"open":3597,"high":3598,"low":3599,"close":3600,"volume":3601},"2013-10-21",5.3348,5.4262,5.3037,5.4227,424641600,{"time":3603,"open":3604,"high":3605,"low":3606,"close":3607,"volume":3608},"2013-10-28",5.4198,5.5212,5.3793,5.4344,755331200,{"time":3610,"open":3611,"high":3612,"low":1442,"close":3613,"volume":3614},"2013-11-04",5.4702,5.5265,5.4995,436854400,{"time":3616,"open":3617,"high":3618,"low":3619,"close":3620,"volume":3621},"2013-11-11",5.4937,5.6766,5.428,5.6743,397313600,{"time":3623,"open":3624,"high":3625,"low":3626,"close":3627,"volume":3628},"2013-11-18",5.6942,5.7206,5.5423,5.7171,446779200,{"time":3630,"open":3631,"high":3632,"low":3633,"close":3634,"volume":3635},"2013-11-25",5.7388,5.7775,5.6919,5.7259,272404800,{"time":3637,"open":3638,"high":3639,"low":3640,"close":3641,"volume":3642},"2013-12-02",5.7364,5.7564,5.5611,5.7265,522473600,{"time":3644,"open":3645,"high":3646,"low":3647,"close":3648,"volume":3649},"2013-12-09",5.7558,5.7687,5.5224,5.5435,488198400,{"time":3651,"open":3652,"high":3653,"low":3654,"close":3655,"volume":3656},"2013-12-16",5.5957,5.8467,5.4855,5.8162,557625600,{"time":3658,"open":3659,"high":3660,"low":3661,"close":3662,"volume":3663},"2013-12-23",5.8754,5.9877,5.8525,5.9678,223675200,{"time":3665,"open":3666,"high":3667,"low":3668,"close":3669,"volume":3670},"2013-12-30",5.9672,6.0194,5.8762,5.8962,309064000,{"time":3672,"open":3673,"high":3674,"low":3675,"close":3676,"volume":3677},"2014-01-06",5.9384,5.9842,5.848,5.9742,463998400,{"time":3679,"open":3680,"high":3681,"low":3682,"close":3683,"volume":3684},"2014-01-13",5.9484,6.0282,5.7976,5.9419,436657600,{"time":3686,"open":3687,"high":3688,"low":3689,"close":3690,"volume":3691},"2014-01-20",6.0106,6.0159,5.6356,5.6362,460689600,{"time":3693,"open":3694,"high":3695,"low":3696,"close":3697,"volume":3698},"2014-01-27",5.6461,5.6896,5.5076,5.5839,691846400,{"time":3700,"open":3701,"high":3702,"low":3703,"close":3620,"volume":3704},"2014-02-03",5.5716,5.6837,5.3034,1266070400,{"time":3706,"open":3707,"high":3708,"low":3709,"close":3710,"volume":3711},"2014-02-10",5.6731,5.9701,5.6432,5.9472,479118400,{"time":3713,"open":3714,"high":3715,"low":3716,"close":3717,"volume":3718},"2014-02-17",5.9578,6.0094,5.858,5.9378,374824000,{"time":3720,"open":3721,"high":3722,"low":3714,"close":3723,"volume":3724},"2014-02-24",5.9613,6.1485,6.0898,487793600,{"time":3726,"open":3727,"high":3728,"low":3729,"close":3730,"volume":3731},"2014-03-03",5.9866,6.2665,5.9261,6.2166,780542400,{"time":3733,"open":3734,"high":3735,"low":3666,"close":3736,"volume":3737},"2014-03-10",6.1984,6.2495,5.9807,454028800,{"time":3739,"open":3740,"high":3741,"low":3742,"close":3743,"volume":3744},"2014-03-17",6.0417,6.2624,6.0323,6.1309,471164800,{"time":3746,"open":3747,"high":3748,"low":3749,"close":3750,"volume":3751},"2014-03-24",6.1744,6.2061,5.9806,6.0793,407241600,{"time":3753,"open":3754,"high":3755,"low":3756,"close":3757,"volume":3758},"2014-03-31",6.1568,6.3611,6.1215,6.1421,296545600,{"time":3760,"open":3761,"high":3762,"low":3763,"close":3764,"volume":3765},"2014-04-07",6.1092,6.1885,5.8028,5.8157,390809600,{"time":3767,"open":3768,"high":3769,"low":3770,"close":3771,"volume":3772},"2014-04-14",5.9061,6.1638,5.8121,6.1268,307380800,{"time":3774,"open":3775,"high":3776,"low":3777,"close":3778,"volume":3779},"2014-04-21",6.1339,6.2619,6.0939,6.1233,333859200,{"time":3781,"open":3782,"high":3783,"low":3784,"close":3785,"volume":3786},"2014-04-28",6.1709,6.3071,6.0341,6.236,413678400,{"time":3788,"open":3789,"high":3790,"low":3791,"close":3792,"volume":3793},"2014-05-05",6.175,6.2982,6.0998,6.2301,344396800,{"time":3795,"open":3796,"high":3797,"low":3771,"close":3798,"volume":3799},"2014-05-12",6.2806,6.391,6.2337,330052800,{"time":3801,"open":3802,"high":3803,"low":3804,"close":3805,"volume":3806},"2014-05-19",6.2073,6.3898,6.162,6.3822,442126400,{"time":3808,"open":3809,"high":3810,"low":3811,"close":3812,"volume":3813},"2014-05-26",6.4286,6.5454,6.4221,6.5348,191940800,{"time":3815,"open":3816,"high":3817,"low":3818,"close":3819,"volume":3820},"2014-06-02",6.556,6.7239,6.4896,6.7198,234836800,{"time":3822,"open":3823,"high":3824,"low":3825,"close":3826,"volume":3827},"2014-06-09",6.7163,6.7679,6.5642,6.6335,239532800,{"time":3829,"open":3830,"high":3831,"low":3832,"close":3833,"volume":3834},"2014-06-16",6.617,6.829,6.6,6.8196,215049600,{"time":3836,"open":3837,"high":3838,"low":3839,"close":3840,"volume":3841},"2014-06-23",6.8213,6.8583,6.6934,6.8085,234092800,{"time":3843,"open":3844,"high":3845,"low":3846,"close":3847,"volume":3848},"2014-06-30",6.8027,6.9795,6.7903,6.9789,237667200,{"time":3850,"open":3851,"high":3852,"low":3853,"close":3854,"volume":3855},"2014-07-07",6.9472,6.9578,6.7516,6.8602,222886400,{"time":3857,"open":3858,"high":3859,"low":3860,"close":3861,"volume":3862},"2014-07-14",6.9278,6.9748,6.7762,6.9343,352667200,{"time":3864,"open":3865,"high":3866,"low":3867,"close":3868,"volume":3869},"2014-07-21",6.889,7.0259,6.8444,6.9325,186289600,{"time":3871,"open":3872,"high":3873,"low":3874,"close":3875,"volume":3876},"2014-07-28",6.9366,6.9813,6.5024,6.5676,466520000,{"time":3878,"open":3879,"high":3880,"low":3881,"close":3882,"volume":3883},"2014-08-04",6.5906,6.6869,6.4307,6.6111,348944000,{"time":3885,"open":3886,"high":3887,"low":3879,"close":3888,"volume":3889},"2014-08-11",6.6587,6.8461,6.7821,296392000,{"time":3891,"open":3892,"high":3893,"low":3894,"close":3895,"volume":3896},"2014-08-18",6.8567,7.0618,6.8479,7.0201,324131200,{"time":3898,"open":3899,"high":3900,"low":3901,"close":3902,"volume":3903},"2014-08-25",7.0882,7.1376,7.0353,7.127,217520000,{"time":3905,"open":3906,"high":3907,"low":3908,"close":3909,"volume":3910},"2014-09-01",7.1482,7.1875,7.0348,7.1558,332900800,{"time":3912,"open":3913,"high":3914,"low":3915,"close":3916,"volume":3917},"2014-09-08",7.1417,7.1605,6.9719,7.0124,355256000,{"time":3919,"open":3920,"high":3921,"low":3852,"close":3922,"volume":3923},"2014-09-15",7.0113,7.2615,7.1858,390318400,{"time":3925,"open":3926,"high":3927,"low":3928,"close":3929,"volume":3930},"2014-09-22",7.164,7.1652,6.8715,6.9855,412971200,{"time":3932,"open":3933,"high":3934,"low":3935,"close":3936,"volume":3937},"2014-09-29",6.8621,7.0108,6.5952,6.8826,391193600,{"time":3939,"open":3940,"high":3941,"low":3942,"close":3943,"volume":3944},"2014-10-06",6.9403,6.9596,6.4588,6.4629,681060800,{"time":3946,"open":3947,"high":3948,"low":3949,"close":3950,"volume":3951},"2014-10-13",6.4571,6.5012,5.8804,6.3178,930176000,{"time":3953,"open":3954,"high":3955,"low":3956,"close":3957,"volume":3958},"2014-10-20",6.2948,6.8585,6.2895,6.8497,472939200,{"time":3960,"open":3961,"high":3962,"low":3963,"close":3964,"volume":3965},"2014-10-27",6.8068,7.2336,6.7574,7.2206,407420800,{"time":3967,"open":3968,"high":3969,"low":3970,"close":3971,"volume":3972},"2014-11-03",7.24,7.3594,7.1078,7.3423,354000000,{"time":3974,"open":3975,"high":3976,"low":3977,"close":3978,"volume":3979},"2014-11-10",7.347,7.4475,7.3259,7.4052,172876800,{"time":3981,"open":3982,"high":3983,"low":3984,"close":3985,"volume":3986},"2014-11-17",7.3746,7.658,7.3617,7.5768,234910400,{"time":3988,"open":3989,"high":3990,"low":3991,"close":3992,"volume":3993},"2014-11-24",7.6168,7.6668,7.5904,7.6203,130478400,{"time":3995,"open":3996,"high":3997,"low":3998,"close":3999,"volume":4000},"2014-12-01",7.5563,7.7079,7.4846,7.6762,251211200,{"time":4002,"open":4003,"high":4004,"low":4005,"close":4006,"volume":4007},"2014-12-08",7.6403,7.6815,7.1495,7.153,453467200,{"time":4009,"open":4010,"high":4011,"low":4012,"close":4013,"volume":4014},"2014-12-15",7.2289,7.6926,6.9326,7.6321,523392000,{"time":4016,"open":4017,"high":4018,"low":4019,"close":4020,"volume":4021},"2014-12-22",7.6512,7.8043,7.6288,7.7766,77017600,{"time":4023,"open":4024,"high":4025,"low":4026,"close":4027,"volume":4028},"2014-12-29",7.7537,7.8114,7.4539,7.5464,111028800,{"time":4030,"open":4031,"high":4032,"low":4033,"close":4034,"volume":4035},"2015-01-05",7.4533,7.6088,7.0664,7.4451,398592000,{"time":4037,"open":4038,"high":4039,"low":4040,"close":4041,"volume":4042},"2015-01-12",7.4604,7.5369,7.0369,7.2519,387302400,{"time":4044,"open":4045,"high":4046,"low":4047,"close":4048,"volume":4049},"2015-01-19",7.3078,7.5893,7.1512,7.491,257723200,{"time":4051,"open":4052,"high":4053,"low":4054,"close":4055,"volume":4056},"2015-01-26",7.4775,7.5375,7.0358,7.0917,313384000,{"time":4058,"open":4059,"high":4060,"low":4061,"close":4062,"volume":4063},"2015-02-02",7.1323,7.6476,6.9757,7.524,285155200,{"time":4065,"open":4066,"high":4067,"low":4068,"close":4069,"volume":4070},"2015-02-09",7.4627,7.8361,7.4191,7.832,195726400,{"time":4072,"open":4073,"high":4074,"low":4075,"close":4076,"volume":4077},"2015-02-16",7.8078,7.9474,7.7542,7.9415,144875200,{"time":4079,"open":4080,"high":4081,"low":4082,"close":4083,"volume":4084},"2015-02-23",7.9197,8.0151,7.8838,7.9003,154632000,{"time":4086,"open":4087,"high":4088,"low":4089,"close":4090,"volume":4091},"2015-03-02",7.905,7.9998,7.627,7.6582,264940800,{"time":4093,"open":4094,"high":4095,"low":4096,"close":4097,"volume":4098},"2015-03-09",7.673,7.7501,7.4256,7.5328,326627200,{"time":4100,"open":4101,"high":4102,"low":4103,"close":4104,"volume":4105},"2015-03-16",7.5935,7.9768,7.5829,7.9297,336408000,{"time":4107,"open":4108,"high":4109,"low":4110,"close":4111,"volume":4112},"2015-03-23",7.9321,7.9833,7.4624,7.5804,332558400,{"time":4114,"open":4115,"high":4116,"low":4117,"close":4118,"volume":4119},"2015-03-30",7.6725,7.7905,7.4866,7.6235,252526400,{"time":4121,"open":4122,"high":4123,"low":4124,"close":4125,"volume":4126},"2015-04-06",7.5486,7.8961,7.5362,7.8908,250124800,{"time":4128,"open":4129,"high":4130,"low":4131,"close":4132,"volume":4133},"2015-04-13",7.8796,7.9657,7.6642,7.7333,268883200,{"time":4135,"open":4136,"high":4137,"low":4138,"close":4139,"volume":4140},"2015-04-20",7.8164,8.033,7.8041,8.007,221814400,{"time":4142,"open":4143,"high":4144,"low":4145,"close":4146,"volume":4147},"2015-04-27",8.0607,8.0701,7.7032,7.9327,332635200,{"time":4149,"open":4150,"high":4151,"low":4152,"close":4153,"volume":4154},"2015-05-04",7.9728,8.0312,7.6371,7.9993,322139200,{"time":4156,"open":4157,"high":4144,"low":4158,"close":4159,"volume":4160},"2015-05-11",7.9905,7.7728,8.0566,220044800,{"time":4162,"open":4163,"high":4164,"low":4165,"close":4166,"volume":4167},"2015-05-18",8.0412,8.1575,8.0365,8.0985,115102400,{"time":4169,"open":4170,"high":4171,"low":4172,"close":4173,"volume":4174},"2015-05-25",8.0536,8.0926,7.8849,7.9486,109831200,{"time":4176,"open":4177,"high":4178,"low":4179,"close":4180,"volume":4181},"2015-06-01",8.0123,8.0678,7.7893,7.8507,174664800,{"time":4183,"open":4184,"high":4185,"low":4186,"close":4187,"volume":4188},"2015-06-08",7.84,8.0182,7.6914,7.8636,160676000,{"time":4190,"open":4191,"high":4192,"low":4193,"close":4194,"volume":4195},"2015-06-15",7.7586,8.1091,7.6949,7.9675,206597600,{"time":4197,"open":4198,"high":4199,"low":4200,"close":4201,"volume":4202},"2015-06-22",8.0808,8.1292,7.8702,7.9187,127652000,{"time":4204,"open":4205,"high":4206,"low":4207,"close":4208,"volume":4209},"2015-06-29",7.7852,7.8419,7.5761,7.7249,166065600,{"time":4211,"open":4212,"high":4205,"low":4213,"close":4214,"volume":4215},"2015-07-06",7.6044,7.4875,7.7297,192883200,{"time":4217,"open":4218,"high":4219,"low":4220,"close":4221,"volume":4222},"2015-07-13",7.8431,8.1089,7.8395,8.1018,113283200,{"time":4224,"open":4225,"high":4226,"low":4227,"close":4228,"volume":4229},"2015-07-20",8.1266,8.155,7.7332,7.7592,91212000,{"time":4231,"open":4232,"high":4233,"low":4234,"close":4235,"volume":4236},"2015-07-27",7.68,8.0167,7.634,7.9447,147708000,{"time":4238,"open":4239,"high":4240,"low":4094,"close":4241,"volume":4242},"2015-08-03",7.9423,8.0049,7.7545,129312800,{"time":4244,"open":4245,"high":4246,"low":4247,"close":4248,"volume":4249},"2015-08-10",7.8502,7.9541,7.556,7.8549,166980000,{"time":4251,"open":4252,"high":4253,"low":4254,"close":4255,"volume":4256},"2015-08-17",7.8065,7.9506,6.9771,6.9842,260067200,{"time":4258,"open":4259,"high":4260,"low":4261,"close":4262,"volume":4263},"2015-08-24",6.253,7.1071,5.9068,7.0634,321344000,{"time":4265,"open":4266,"high":4267,"low":4268,"close":4269,"volume":4270},"2015-08-31",6.9854,7.0563,6.4644,6.5896,269920800,{"time":4272,"open":4273,"high":4274,"low":4275,"close":4276,"volume":4277},"2015-09-07",6.82,7.0622,6.6971,6.8661,144369600,{"time":4279,"open":4280,"high":4281,"low":4282,"close":4283,"volume":4284},"2015-09-14",6.885,7.2973,6.7787,6.8472,211419200,{"time":4286,"open":4287,"high":4288,"low":4289,"close":4290,"volume":4291},"2015-09-21",6.9157,7.0008,6.5046,6.6617,262377600,{"time":4293,"open":4294,"high":4295,"low":4296,"close":4295,"volume":4297},"2015-09-28",6.5873,6.8023,6.2553,334005600,{"time":4299,"open":4300,"high":4301,"low":4302,"close":4303,"volume":4304},"2015-10-05",6.9003,7.2855,6.8944,7.2441,181836000,{"time":4306,"open":4307,"high":4308,"low":4309,"close":4310,"volume":4311},"2015-10-12",7.2548,7.3812,7.0728,7.3741,118778400,{"time":4313,"open":4314,"high":4315,"low":4316,"close":4317,"volume":4318},"2015-10-19",7.328,7.7214,7.263,7.6907,148713600,{"time":4320,"open":4094,"high":4321,"low":4322,"close":4323,"volume":4324},"2015-10-26",7.8289,7.5619,7.7143,114367200,{"time":4326,"open":4327,"high":4328,"low":4329,"close":4330,"volume":4331},"2015-11-02",7.7427,7.9955,7.7356,7.8726,109266400,{"time":4333,"open":4334,"high":4321,"low":4335,"close":4336,"volume":4337},"2015-11-09",7.8183,7.3067,7.3138,147655200,{"time":4339,"open":4340,"high":4341,"low":4342,"close":4343,"volume":4344},"2015-11-16",7.2985,7.8667,7.2878,7.8064,147274400,{"time":4346,"open":4347,"high":4348,"low":4349,"close":4350,"volume":4351},"2015-11-23",7.8088,7.8572,7.6659,7.8218,62706400,{"time":4353,"open":4354,"high":4355,"low":4066,"close":4356,"volume":4357},"2015-11-30",7.836,7.9293,7.8171,156440800,{"time":4359,"open":4360,"high":4360,"low":4361,"close":4362,"volume":4363},"2015-12-07",7.7911,7.2181,7.2382,181667200,{"time":4365,"open":4366,"high":4367,"low":4260,"close":4368,"volume":4369},"2015-12-14",7.2618,7.7238,7.1815,213971200,{"time":4371,"open":4372,"high":4373,"low":4374,"close":4375,"volume":4376},"2015-12-21",7.2937,7.645,7.1957,7.5869,99425600,{"time":4378,"open":4379,"high":4380,"low":4381,"close":4382,"volume":4383},"2015-12-28",7.5324,7.7493,7.4613,7.466,88649600,{"time":4385,"open":4386,"high":4387,"low":4388,"close":4389,"volume":4390},"2016-01-04",7.2065,7.3475,6.5784,6.6056,282183200,{"time":4392,"open":4393,"high":4394,"low":4395,"close":4396,"volume":4397},"2016-01-11",6.6803,6.8036,6.1553,6.3058,362571200,{"time":55,"open":4399,"high":4400,"low":4401,"close":4402,"volume":4403},6.4469,6.5037,5.8531,6.4883,334619200,{"time":4405,"open":4406,"high":4407,"low":4408,"close":4409,"volume":4410},"2016-01-25",6.4468,6.7016,6.2501,6.6922,251747200,{"time":4412,"open":4413,"high":4414,"low":4415,"close":4416,"volume":4417},"2016-02-01",6.6139,6.7585,6.2442,6.3035,275521600,{"time":78,"open":4395,"high":4419,"low":4420,"close":4421,"volume":4422},6.3177,5.8436,6.2027,299469600,{"time":4424,"open":4425,"high":4426,"low":4427,"close":4428,"volume":4429},"2016-02-15",6.3568,6.6519,6.2726,6.5594,147870400,{"time":4431,"open":4432,"high":4433,"low":4434,"close":4435,"volume":4436},"2016-02-22",6.6862,6.8794,6.3746,6.7704,207808800,{"time":4438,"open":4439,"high":4440,"low":4441,"close":4442,"volume":4443},"2016-02-29",6.7716,7.2041,6.6507,7.133,185186400,{"time":4445,"open":4446,"high":4447,"low":4448,"close":4449,"volume":4450},"2016-03-07",7.0595,7.306,6.9221,7.3037,167578400,{"time":4452,"open":4453,"high":4454,"low":4455,"close":4456,"volume":4457},"2016-03-14",7.2586,7.5241,7.1792,7.4956,120912800,{"time":4459,"open":4460,"high":4461,"low":4462,"close":4463,"volume":4464},"2016-03-21",7.4708,7.5573,7.2847,7.3854,84272800,{"time":4466,"open":4467,"high":4468,"low":4469,"close":4470,"volume":4471},"2016-03-28",7.4222,7.6746,7.3321,7.6604,116364000,{"time":4473,"open":4474,"high":4475,"low":4476,"close":4477,"volume":4478},"2016-04-04",7.6556,7.671,7.3748,7.4814,146918400,{"time":4480,"open":4481,"high":4482,"low":4483,"close":4484,"volume":4485},"2016-04-11",7.5348,7.7753,7.4186,7.7113,141092000,{"time":4487,"open":4488,"high":4489,"low":3983,"close":4490,"volume":4491},"2016-04-18",7.6592,7.9483,7.8061,125312800,{"time":4493,"open":4494,"high":4495,"low":4496,"close":4497,"volume":4498},"2016-04-25",7.7469,7.8642,7.5075,7.6082,143307200,{"time":4500,"open":4501,"high":4502,"low":4503,"close":4504,"volume":4505},"2016-05-02",7.6473,7.7398,7.421,7.5537,145284000,{"time":4507,"open":4508,"high":4509,"low":4510,"close":4477,"volume":4511},"2016-05-09",7.5407,7.7552,7.453,85663200,{"time":4513,"open":4514,"high":4515,"low":4516,"close":4517,"volume":4518},"2016-05-16",7.4968,7.6687,7.3309,7.5253,110063200,{"time":4520,"open":4521,"high":4522,"low":4523,"close":4524,"volume":4525},"2016-05-23",7.5312,7.8761,7.4921,7.8725,68279200,{"time":4527,"open":4528,"high":4529,"low":4530,"close":4531,"volume":4532},"2016-05-30",7.9009,7.9282,7.7718,7.8784,68928000,{"time":4534,"open":4535,"high":4536,"low":4537,"close":4495,"volume":4538},"2016-06-06",7.914,8.0467,7.8121,80908800,{"time":4540,"open":4541,"high":4542,"low":4454,"close":4543,"volume":4544},"2016-06-13",7.8097,7.8832,7.6734,132385600,{"time":4546,"open":4547,"high":4548,"low":4549,"close":4550,"volume":4551},"2016-06-20",7.8452,7.9933,7.3821,7.4082,191888800,{"time":4553,"open":4554,"high":4555,"low":4556,"close":4557,"volume":4558},"2016-06-27",7.3014,7.9446,7.0843,7.8995,215409600,{"time":4560,"open":4561,"high":4562,"low":4563,"close":4564,"volume":4565},"2016-07-04",7.8319,8.125,7.6871,8.1036,136313600,{"time":4567,"open":4568,"high":4569,"low":4570,"close":4571,"volume":4572},"2016-07-11",8.1499,8.4216,8.1285,8.3493,120624000,{"time":4574,"open":4575,"high":4576,"low":4577,"close":4578,"volume":4579},"2016-07-18",8.3587,8.4644,8.3326,8.4584,71443200,{"time":4581,"open":4582,"high":4583,"low":4584,"close":4585,"volume":4586},"2016-07-25",8.4347,8.475,8.3279,8.4442,75124800,{"time":4588,"open":4589,"high":4590,"low":4591,"close":4592,"volume":4593},"2016-08-01",8.4477,8.5249,8.2436,8.5178,60566400,{"time":4595,"open":4596,"high":4597,"low":4598,"close":4596,"volume":4599},"2016-08-08",8.5415,8.5795,8.4466,60529600,{"time":4601,"open":4602,"high":4603,"low":4604,"close":4605,"volume":4606},"2016-08-15",8.5747,8.6222,8.4276,8.5486,62502400,{"time":4608,"open":4609,"high":4610,"low":4611,"close":4612,"volume":4613},"2016-08-22",8.5225,8.6281,8.3659,8.4454,94838400,{"time":4615,"open":4578,"high":4616,"low":4617,"close":4590,"volume":4618},"2016-08-29",8.5664,8.3469,98337600,{"time":4620,"open":4621,"high":4622,"low":4623,"close":4623,"volume":4624},"2016-09-05",8.5545,8.5925,8.1238,98120800,{"time":4626,"open":4627,"high":4628,"low":4629,"close":4630,"volume":4631},"2016-09-12",8.0585,8.3943,8.0502,8.208,212020000,{"time":4633,"open":4634,"high":4635,"low":4636,"close":4637,"volume":4638},"2016-09-19",8.2674,8.5265,8.1819,8.4053,118104000,{"time":4640,"open":4641,"high":4642,"low":4643,"close":4644,"volume":4645},"2016-09-26",8.3341,8.4885,8.2224,8.4291,108843200,{"time":4647,"open":4648,"high":4649,"low":4650,"close":4651,"volume":4652},"2016-10-03",8.3863,8.4208,8.245,8.3257,115709600,{"time":4654,"open":4655,"high":4656,"low":4657,"close":4658,"volume":4659},"2016-10-10",8.4089,8.4516,8.0264,8.1737,138122400,{"time":4661,"open":4662,"high":4663,"low":4664,"close":4665,"volume":4666},"2016-10-17",8.1678,8.2865,8.0989,8.2307,86105600,{"time":4668,"open":4669,"high":4670,"low":4671,"close":4672,"volume":4673},"2016-10-24",8.3103,8.3364,8.0597,8.1215,109922400,{"time":4675,"open":4676,"high":4677,"low":4678,"close":4679,"volume":4680},"2016-10-31",8.1523,8.1702,7.8055,7.8127,135423200,{"time":4682,"open":4151,"high":4683,"low":4684,"close":4655,"volume":4685},"2016-11-07",8.5573,8.0217,232432800,{"time":4687,"open":4688,"high":4689,"low":4690,"close":4691,"volume":4692},"2016-11-14",8.4576,8.6286,8.3542,8.5716,94560800,{"time":4694,"open":4695,"high":4696,"low":4697,"close":4698,"volume":4699},"2016-11-21",8.6203,8.8056,8.6072,8.8044,60630400,{"time":4701,"open":4702,"high":4703,"low":4704,"close":4705,"volume":4706},"2016-11-28",8.7747,8.8269,8.6144,8.6547,126668000,{"time":4708,"open":4709,"high":4710,"low":4711,"close":4712,"volume":4713},"2016-12-05",8.7296,9.1975,8.7141,9.1939,120956800,{"time":4715,"open":4716,"high":4717,"low":4718,"close":4719,"volume":4720},"2016-12-12",9.1868,9.3436,9.1025,9.1856,152449600,{"time":4722,"open":4723,"high":4724,"low":4725,"close":4726,"volume":4727},"2016-12-19",9.2011,9.3068,9.1705,9.2336,85913600,{"time":4729,"open":4730,"high":4731,"low":4732,"close":4733,"volume":4734},"2016-12-26",9.2573,9.3144,8.9874,9.054,80424800,{"time":4736,"open":4737,"high":4738,"low":4739,"close":4740,"volume":4741},"2017-01-02",9.1717,9.3893,9.079,9.3465,85228800,{"time":4743,"open":4744,"high":4745,"low":4746,"close":4747,"volume":4748},"2017-01-09",9.3204,9.3644,9.1586,9.3311,118072800,{"time":4750,"open":4751,"high":4752,"low":4753,"close":4754,"volume":4755},"2017-01-16",9.268,9.3489,9.1943,9.2942,109853600,{"time":4757,"open":4758,"high":4759,"low":4760,"close":4761,"volume":4762},"2017-01-23",9.2657,9.5427,9.1824,9.4868,104984800,{"time":4764,"open":4765,"high":4766,"low":4767,"close":4768,"volume":4769},"2017-01-30",9.4155,9.5249,9.2621,9.5071,159697600,{"time":4771,"open":4772,"high":4773,"low":4774,"close":4775,"volume":4776},"2017-02-06",9.4678,9.7056,9.4214,9.6783,99536000,{"time":4778,"open":4779,"high":4780,"low":4781,"close":4782,"volume":4783},"2017-02-13",9.7318,9.9886,9.7306,9.9756,98055200,{"time":4785,"open":4786,"high":4787,"low":4788,"close":4789,"volume":4790},"2017-02-20",10.0184,10.1349,10.0065,10.1183,71247200,{"time":4792,"open":4793,"high":4794,"low":4795,"close":4796,"volume":4797},"2017-02-27",10.1135,10.4215,10.0588,10.2598,102596000,{"time":4799,"open":4800,"high":4801,"low":4802,"close":4803,"volume":4804},"2017-03-06",10.1777,10.23,10.0255,10.1849,105536000,{"time":4806,"open":4803,"high":4807,"low":4808,"close":4809,"volume":4810},"2017-03-13",10.3382,10.06,10.2193,86522400,{"time":4812,"open":4813,"high":4814,"low":4815,"close":4816,"volume":4817},"2017-03-20",10.2158,10.2669,9.8672,9.9445,117020000,{"time":4819,"open":4820,"high":4821,"low":4822,"close":4823,"volume":4824},"2017-03-27",9.7755,10.166,9.7517,10.0993,70653600,{"time":4826,"open":4827,"high":4828,"low":4829,"close":4830,"volume":4831},"2017-04-03",10.1041,10.2362,9.941,10.0433,107962400,{"time":4833,"open":4808,"high":4834,"low":4835,"close":4836,"volume":4837},"2017-04-10",10.135,9.8184,9.8219,84453600,{"time":4839,"open":4840,"high":4841,"low":4842,"close":4843,"volume":4844},"2017-04-17",9.8648,10.0922,9.8445,9.9874,89836000,{"time":4846,"open":4847,"high":4848,"low":4849,"close":4850,"volume":4851},"2017-04-24",10.2052,10.4052,10.1564,10.2862,81116800,{"time":4853,"open":4854,"high":4855,"low":4856,"close":4855,"volume":4857},"2017-05-01",10.3302,10.4207,10.2457,78278400,{"time":4859,"open":4855,"high":4860,"low":4861,"close":4862,"volume":4863},"2017-05-08",10.4552,10.2743,10.3564,50592800,{"time":4865,"open":4866,"high":4867,"low":4868,"close":4869,"volume":4870},"2017-05-15",10.3886,10.4945,10.0374,10.2814,87790400,{"time":4872,"open":4873,"high":4874,"low":4875,"close":4876,"volume":4877},"2017-05-22",10.3267,10.604,10.3231,10.5731,46672800,{"time":4879,"open":4880,"high":4881,"low":4882,"close":4883,"volume":4884},"2017-05-29",10.5362,10.7992,10.4755,10.7766,43640800,{"time":4886,"open":4887,"high":4888,"low":4889,"close":4890,"volume":4891},"2017-06-05",10.7695,10.8528,10.5838,10.7135,62546400,{"time":4893,"open":4894,"high":4895,"low":4896,"close":4897,"volume":4898},"2017-06-12",10.685,10.8421,10.6171,10.7433,62203200,{"time":4900,"open":4901,"high":4902,"low":4903,"close":4904,"volume":4905},"2017-06-19",10.8278,10.9278,10.7209,10.7852,56454400,{"time":4907,"open":4908,"high":4909,"low":4910,"close":4911,"volume":4912},"2017-06-26",10.8472,10.8924,10.4969,10.6577,89644000,{"time":4914,"open":4915,"high":4916,"low":4917,"close":4918,"volume":4919},"2017-07-03",10.7495,10.7947,10.5255,10.6792,59312000,{"time":4921,"open":4922,"high":4923,"low":4924,"close":4925,"volume":4926},"2017-07-10",10.6649,11.0164,10.5648,10.9723,52132000,{"time":4928,"open":4929,"high":4930,"low":4931,"close":4932,"volume":4933},"2017-07-17",10.9735,11.1415,10.8972,11.095,46516000,{"time":4935,"open":4936,"high":4937,"low":4938,"close":4939,"volume":4940},"2017-07-24",11.0855,11.1891,10.9842,11.089,50600800,{"time":4942,"open":4943,"high":4944,"low":4945,"close":4943,"volume":4946},"2017-07-31",11.1307,11.1641,11.039,43130400,{"time":4948,"open":4949,"high":4950,"low":4951,"close":4952,"volume":4953},"2017-08-07",11.1355,11.2642,10.7935,10.8245,61338400,{"time":4955,"open":4956,"high":4957,"low":4958,"close":4959,"volume":4960},"2017-08-14",10.9592,11.1319,10.6494,10.6947,74012800,{"time":4962,"open":4963,"high":4964,"low":4965,"close":4966,"volume":4967},"2017-08-21",10.6839,10.9508,10.6172,10.8531,48872000,{"time":4969,"open":4970,"high":4971,"low":4972,"close":4973,"volume":4974},"2017-08-28",10.9032,11.1843,10.7066,11.1474,48996800,{"time":4976,"open":4977,"high":4978,"low":4979,"close":4980,"volume":4981},"2017-09-04",11.0831,11.1093,10.8781,11.0211,51263200,{"time":4983,"open":4984,"high":4985,"low":4984,"close":4986,"volume":4987},"2017-09-11",11.1486,11.369,11.3678,48327200,{"time":4989,"open":4990,"high":4991,"low":4992,"close":4993,"volume":4994},"2017-09-18",11.4,11.45,11.3357,11.3798,31897600,{"time":4996,"open":4997,"high":4998,"low":4999,"close":5000,"volume":5001},"2017-09-25",11.3512,11.5444,11.2535,11.5372,41496000,{"time":5003,"open":5004,"high":5005,"low":5006,"close":5007,"volume":5008},"2017-10-02",11.5599,11.8509,11.5527,11.8234,39526400,{"time":5010,"open":5011,"high":5012,"low":5013,"close":5014,"volume":5015},"2017-10-09",11.8437,11.901,11.7543,11.8688,29480000,{"time":5017,"open":5018,"high":5019,"low":5020,"close":5021,"volume":5022},"2017-10-16",11.8938,12.0679,11.8091,12.0643,26922400,{"time":5024,"open":5025,"high":5026,"low":5027,"close":5028,"volume":5029},"2017-10-23",12.0977,12.1299,11.771,12.1097,42084800,{"time":5031,"open":5032,"high":5033,"low":5034,"close":5035,"volume":5036},"2017-10-30",11.9999,12.1836,11.9725,12.1752,37780000,{"time":5038,"open":5039,"high":5040,"low":5041,"close":5042,"volume":5043},"2017-11-06",12.1597,12.2623,11.9761,12.1395,46678400,{"time":5045,"open":5046,"high":5047,"low":5048,"close":5028,"volume":5049},"2017-11-13",12.0655,12.2218,11.9069,48268000,{"time":5051,"open":5052,"high":5053,"low":5028,"close":5054,"volume":5055},"2017-11-20",12.1359,12.3494,12.3386,27477600,{"time":5057,"open":5058,"high":5059,"low":5060,"close":5061,"volume":5062},"2017-11-27",12.341,12.8741,12.3029,12.7179,68907200,{"time":5064,"open":5065,"high":5066,"low":5067,"close":5068,"volume":5069},"2017-12-04",12.9003,12.9457,12.5521,12.8133,52717600,{"time":5071,"open":5072,"high":5073,"low":5074,"close":5075,"volume":5076},"2017-12-11",12.8204,13.0864,12.8145,13.0399,47484000,{"time":5078,"open":5079,"high":5080,"low":5081,"close":5082,"volume":5083},"2017-12-18",13.189,13.239,13.0542,13.1269,67051200,{"time":5085,"open":5086,"high":5087,"low":5088,"close":5089,"volume":5090},"2017-12-25",13.0793,13.2166,13.0339,13.0697,28989600,{"time":5092,"open":5093,"high":5094,"low":5095,"close":5096,"volume":5097},"2018-01-01",13.1569,13.7111,13.1115,13.6944,46431200,{"time":5099,"open":5100,"high":5101,"low":5102,"close":5103,"volume":5104},"2018-01-08",13.6836,14.1614,13.643,14.1411,55157600,{"time":5106,"open":5107,"high":5108,"low":5109,"close":5108,"volume":5110},"2018-01-15",14.2856,14.3883,13.9631,56950400,{"time":5112,"open":5113,"high":5114,"low":5113,"close":5115,"volume":5116},"2018-01-22",14.3548,15.0153,15.0141,61012800,{"time":5118,"open":5119,"high":5120,"low":5121,"close":5122,"volume":5123},"2018-01-29",14.9461,14.9986,13.8532,13.8616,87605600,{"time":5125,"open":5126,"high":5127,"low":5128,"close":5129,"volume":5130},"2018-02-05",13.6406,13.8926,11.627,12.4463,285833600,{"time":5132,"open":5133,"high":5134,"low":5135,"close":5136,"volume":5137},"2018-02-12",12.6469,13.7636,12.4666,13.5415,119768800,{"time":5139,"open":5140,"high":5141,"low":5142,"close":5143,"volume":5144},"2018-02-19",13.4316,13.6932,13.1975,13.6884,73352000,{"time":5146,"open":5147,"high":5148,"low":5149,"close":5150,"volume":5151},"2018-02-26",13.8102,14.1124,12.7055,13.1271,146574400,{"time":5153,"open":5154,"high":5155,"low":5156,"close":5157,"volume":5158},"2018-03-05",12.9873,14.0766,12.9778,14.0706,107569600,{"time":5160,"open":5161,"high":5162,"low":5163,"close":5164,"volume":5165},"2018-03-12",14.116,14.2318,13.6299,13.7147,123986400,{"time":5167,"open":5168,"high":5169,"low":5170,"close":5171,"volume":5172},"2018-03-19",13.6275,13.6311,12.1041,12.122,158608000,{"time":5174,"open":5175,"high":5176,"low":5177,"close":5178,"volume":5179},"2018-03-26",12.5131,12.9413,12.1507,12.616,151380000,{"time":5181,"open":5182,"high":5183,"low":5184,"close":5185,"volume":5186},"2018-04-02",12.5239,12.897,11.7716,12.2392,132144000,{"time":5188,"open":5189,"high":5190,"low":5191,"close":5192,"volume":5193},"2018-04-09",12.3971,12.9664,12.3074,12.738,97532800,{"time":5195,"open":5196,"high":5197,"low":5198,"close":5199,"volume":5200},"2018-04-16",12.9054,13.324,12.7655,12.8671,76466400,{"time":5202,"open":5203,"high":5204,"low":5205,"close":5206,"volume":5207},"2018-04-23",12.9293,12.9903,12.3062,12.8492,101090400,{"time":5209,"open":5210,"high":5211,"low":5171,"close":5212,"volume":5213},"2018-04-30",12.9138,12.9712,12.7834,102644000,{"time":5215,"open":5216,"high":5217,"low":5218,"close":5219,"volume":5220},"2018-05-07",12.8648,13.4676,12.6973,13.4102,70363200,{"time":5222,"open":5223,"high":5224,"low":5225,"close":5226,"volume":5227},"2018-05-14",13.4855,13.5537,13.1602,13.2846,70017600,{"time":5229,"open":5230,"high":5231,"low":5232,"close":5233,"volume":5234},"2018-05-21",13.4401,13.5644,13.2176,13.3515,70188800,{"time":5236,"open":5237,"high":5238,"low":5239,"close":5240,"volume":5241},"2018-05-28",13.1614,13.5154,12.9162,13.4759,86420800,{"time":5243,"open":5244,"high":5245,"low":5246,"close":5247,"volume":5248},"2018-06-04",13.568,13.9352,13.5321,13.9268,56541600,{"time":5250,"open":5251,"high":5252,"low":5253,"close":5254,"volume":5255},"2018-06-11",13.9424,14.05,13.7558,13.9364,53586400,{"time":5257,"open":5258,"high":5259,"low":5244,"close":5260,"volume":5261},"2018-06-18",13.7666,13.891,13.6814,67304000,{"time":5263,"open":5264,"high":5265,"low":5266,"close":5267,"volume":5268},"2018-06-25",13.5508,13.5903,13.0548,13.3328,124969600,{"time":5270,"open":5271,"high":5272,"low":5273,"close":5274,"volume":5275},"2018-07-02",13.1543,13.7688,13.1267,13.7161,60836000,{"time":5277,"open":5278,"high":5279,"low":5280,"close":5281,"volume":5282},"2018-07-09",13.8407,14.1702,13.8323,14.1294,54062400,{"time":5284,"open":5285,"high":5286,"low":5287,"close":5285,"volume":5288},"2018-07-16",14.139,14.2912,14.0144,39250400,{"time":5290,"open":5291,"high":5292,"low":5293,"close":5294,"volume":5295},"2018-07-23",14.1067,14.6063,14.0707,14.3008,53680000,{"time":5297,"open":5298,"high":5299,"low":5300,"close":5299,"volume":5301},"2018-07-30",14.308,14.5164,14.0636,54377600,{"time":5303,"open":5304,"high":5305,"low":5306,"close":5307,"volume":5308},"2018-08-06",14.5116,14.7572,14.3726,14.4493,48933600,{"time":5310,"open":5311,"high":5312,"low":5313,"close":5314,"volume":5315},"2018-08-13",14.4853,14.6877,14.1402,14.6278,56819200,{"time":5317,"open":5318,"high":5319,"low":5320,"close":5321,"volume":5322},"2018-08-20",14.6973,14.895,14.635,14.877,37755200,{"time":5324,"open":5325,"high":5326,"low":5327,"close":5328,"volume":5329},"2018-08-27",15.0112,15.3143,14.998,15.1562,38815200,{"time":5331,"open":5332,"high":5333,"low":5334,"close":5335,"volume":5336},"2018-09-03",15.1094,15.1442,14.7788,14.865,46720000,{"time":5338,"open":5339,"high":5340,"low":5341,"close":5342,"volume":5343},"2018-09-10",14.9824,15.2376,14.8003,15.2005,45095200,{"time":5345,"open":5346,"high":5347,"low":5348,"close":5349,"volume":5350},"2018-09-17",15.1957,15.5719,15.0016,15.4461,45935200,{"time":5352,"open":5353,"high":5354,"low":5355,"close":5356,"volume":5357},"2018-09-24",15.373,15.4618,15.1632,15.2915,34368000,{"time":5359,"open":5360,"high":5361,"low":5362,"close":5363,"volume":5364},"2018-10-01",15.4426,15.5577,14.8083,14.9929,76066400,{"time":5366,"open":5367,"high":5368,"low":5369,"close":5370,"volume":5371},"2018-10-08",14.8958,15.0853,13.1846,13.7422,140156000,{"time":5373,"open":5374,"high":5375,"low":5376,"close":5377,"volume":5378},"2018-10-15",13.6895,14.2447,13.5659,13.7434,108889600,{"time":5380,"open":5381,"high":5382,"low":5383,"close":5384,"volume":5385},"2018-10-22",13.8178,13.8549,12.3572,12.6474,154536800,{"time":5387,"open":5388,"high":5389,"low":5390,"close":5391,"volume":5392},"2018-10-29",12.982,13.5875,12.127,13.2662,113926400,{"time":5394,"open":5395,"high":5396,"low":5397,"close":5398,"volume":5399},"2018-11-05",13.3129,14.1715,13.2122,13.8369,65844000,{"time":5401,"open":5402,"high":5403,"low":5404,"close":5405,"volume":5406},"2018-11-12",13.7614,13.7902,12.7589,13.4041,97597600,{"time":5408,"open":5409,"high":5410,"low":5411,"close":5412,"volume":5413},"2018-11-19",13.3417,13.3657,12.3632,12.3944,65630400,{"time":5415,"open":5416,"high":5417,"low":5418,"close":5419,"volume":5420},"2018-11-26",12.6198,13.6211,12.5766,13.5623,88361600,{"time":5422,"open":5423,"high":5424,"low":5425,"close":5426,"volume":5427},"2018-12-03",14.0192,14.0252,12.2505,12.3644,133750400,{"time":5429,"open":5430,"high":5431,"low":5432,"close":5433,"volume":5434},"2018-12-10",12.338,12.8608,11.8943,12.0526,131956800,{"time":101,"open":5436,"high":5437,"low":5438,"close":5439,"volume":5440},11.9531,12.0682,10.3258,10.3834,175598400,{"time":121,"open":5442,"high":5443,"low":5444,"close":5445,"volume":5446},10.2395,11.2794,9.7871,10.9608,118618400,{"time":751,"open":5448,"high":5449,"low":5450,"close":5451,"volume":5452},11.1147,11.4057,10.5856,11.3552,118494400,{"time":5454,"open":5455,"high":5456,"low":5457,"close":5458,"volume":5459},"2019-01-07",11.372,11.9504,11.2806,11.9264,96513600,{"time":5461,"open":5462,"high":5463,"low":5464,"close":5465,"volume":5466},"2019-01-14",11.7376,12.6659,11.6991,12.6118,69827200,{"time":5468,"open":5469,"high":5470,"low":5471,"close":5472,"volume":5473},"2019-01-21",12.4603,12.6274,12.0731,12.5408,60498400,{"time":5475,"open":5476,"high":5477,"low":5478,"close":5479,"volume":5480},"2019-01-28",12.3196,13.0495,12.1669,12.9437,61690400,{"time":5482,"open":5483,"high":5484,"low":5485,"close":5486,"volume":5487},"2019-02-04",12.9401,13.2575,12.714,12.9641,56080000,{"time":5489,"open":5490,"high":5491,"low":5492,"close":5493,"volume":5494},"2019-02-11",13.0351,13.6243,12.9208,13.6195,60300000,{"time":5496,"open":5497,"high":5498,"low":5499,"close":5500,"volume":5501},"2019-02-18",13.5305,13.8059,13.5125,13.7854,40927200,{"time":5503,"open":5504,"high":5505,"low":5506,"close":5507,"volume":5508},"2019-02-25",13.9406,13.9983,13.6159,13.9141,50652800,{"time":5510,"open":5511,"high":5512,"low":5513,"close":5514,"volume":5515},"2019-03-04",14.0175,14.0392,13.1024,13.3056,82108000,{"time":5517,"open":5518,"high":5519,"low":5518,"close":5520,"volume":5521},"2019-03-11",13.379,14.1714,14.0885,45859200,{"time":5523,"open":5524,"high":5525,"low":5526,"close":5527,"volume":5528},"2019-03-18",14.1065,14.4593,13.8545,13.8582,71968000,{"time":5530,"open":5531,"high":5532,"low":5533,"close":5534,"volume":5535},"2019-03-25",13.8244,14.2075,13.7052,14.1919,67588000,{"time":5537,"open":5538,"high":5539,"low":5540,"close":5541,"volume":5542},"2019-04-01",14.3943,14.7786,14.3641,14.7665,42079200,{"time":5544,"open":5545,"high":5546,"low":5547,"close":5548,"volume":5549},"2019-04-08",14.7244,14.9605,14.581,14.928,43565600,{"time":5551,"open":5552,"high":5553,"low":5554,"close":5555,"volume":5556},"2019-04-15",14.9376,15.0484,14.7617,14.9027,33635200,{"time":5558,"open":5559,"high":5560,"low":5561,"close":5562,"volume":5563},"2019-04-22",14.8123,15.2472,14.8027,15.2448,36351200,{"time":5565,"open":5566,"high":5567,"low":5568,"close":5569,"volume":5570},"2019-04-29",15.2508,15.3918,14.8316,15.2858,49914400,{"time":5572,"open":5573,"high":5574,"low":5575,"close":5576,"volume":5577},"2019-05-06",14.787,15.2099,14.0726,14.6473,79240800,{"time":5579,"open":5580,"high":5581,"low":5582,"close":5583,"volume":5584},"2019-05-13",14.081,14.7509,13.8292,14.4135,76319200,{"time":5586,"open":5587,"high":5588,"low":5589,"close":5580,"volume":5590},"2019-05-20",14.2292,14.5123,13.8702,51981600,{"time":5592,"open":5148,"high":5593,"low":5594,"close":5595,"volume":5596},"2019-05-27",14.2196,13.3293,13.3341,58606400,{"time":5598,"open":5599,"high":5600,"low":5601,"close":5602,"volume":5603},"2019-06-03",13.3317,14.6617,13.1172,14.5352,87228800,{"time":5605,"open":5606,"high":5607,"low":5608,"close":5609,"volume":5610},"2019-06-10",14.7147,14.9207,14.5545,14.6906,48360000,{"time":5612,"open":5613,"high":5614,"low":5615,"close":5616,"volume":5617},"2019-06-17",14.7195,15.4737,14.6846,15.3195,44147200,{"time":5619,"open":5620,"high":5621,"low":5622,"close":5623,"volume":5624},"2019-06-24",15.334,15.3701,14.9304,15.2129,38777600,{"time":5626,"open":5627,"high":5628,"low":5629,"close":5630,"volume":5631},"2019-07-01",15.575,15.7924,15.3336,15.7501,40432800,{"time":5633,"open":5634,"high":5635,"low":5636,"close":5637,"volume":5638},"2019-07-08",15.5992,15.9819,15.4386,15.9759,40124000,{"time":5640,"open":5641,"high":5642,"low":5643,"close":5644,"volume":5645},"2019-07-15",16.0229,16.0242,15.5449,15.5919,43345600,{"time":5647,"open":5648,"high":5649,"low":5650,"close":5651,"volume":5652},"2019-07-22",15.6378,16.1123,15.5787,16.0905,37387200,{"time":5654,"open":5655,"high":5656,"low":5657,"close":5658,"volume":5659},"2019-07-29",16.0736,16.0797,14.911,15.1199,79496800,{"time":5661,"open":5662,"high":5663,"low":5664,"close":5665,"volume":5666},"2019-08-05",14.6249,15.1537,13.9645,14.9521,108997600,{"time":5668,"open":5669,"high":5670,"low":5671,"close":5672,"volume":5673},"2019-08-12",14.7746,15.2032,13.9959,14.643,95558400,{"time":5675,"open":5676,"high":5677,"low":5678,"close":5679,"volume":5680},"2019-08-19",14.9799,15.1453,14.072,14.206,64465600,{"time":5682,"open":5683,"high":5684,"low":5685,"close":5686,"volume":5687},"2019-08-26",14.4535,15.1489,14.2458,14.9654,62245600,{"time":5689,"open":5690,"high":5691,"low":5692,"close":5693,"volume":5694},"2019-09-02",14.7734,15.6113,14.6346,15.534,40428000,{"time":5696,"open":5697,"high":5698,"low":5699,"close":5700,"volume":5701},"2019-09-09",15.6487,15.9855,15.3119,15.8419,36380000,{"time":5703,"open":5704,"high":5705,"low":5706,"close":5707,"volume":5708},"2019-09-16",15.7018,15.9976,15.5328,15.668,43564800,{"time":5710,"open":5711,"high":5712,"low":5713,"close":5714,"volume":5715},"2019-09-23",15.598,15.8382,15.1875,15.3674,66694400,{"time":5717,"open":5718,"high":5719,"low":5720,"close":5721,"volume":5722},"2019-09-30",15.4205,15.6801,14.2724,15.2298,88452000,{"time":5724,"open":5725,"high":5726,"low":5727,"close":5718,"volume":5728},"2019-10-07",15.1416,15.6704,14.6322,78821600,{"time":5730,"open":5731,"high":5732,"low":5733,"close":5734,"volume":5735},"2019-10-14",15.3807,15.8249,15.3457,15.5835,43440800,{"time":5737,"open":5738,"high":5739,"low":5740,"close":5741,"volume":5742},"2019-10-21",15.738,16.0217,15.6354,15.9638,36131200,{"time":5744,"open":5745,"high":5746,"low":5747,"close":5746,"volume":5748},"2019-10-28",16.093,16.4382,15.9602,50329600,{"time":5750,"open":5751,"high":5752,"low":5753,"close":5754,"volume":5755},"2019-11-04",16.6109,16.7751,16.4141,16.7232,42374400,{"time":5757,"open":5758,"high":5759,"low":5760,"close":5761,"volume":5762},"2019-11-11",16.5602,17.0214,16.5397,17.0202,40356000,{"time":5764,"open":5765,"high":5766,"low":5767,"close":5768,"volume":5769},"2019-11-18",16.9888,17.1155,16.7147,16.9175,34132000,{"time":5771,"open":5772,"high":5773,"low":5772,"close":5774,"volume":5775},"2019-11-25",17.0274,17.4041,17.2676,23153600,{"time":5777,"open":5778,"high":5779,"low":5780,"close":5781,"volume":5782},"2019-12-02",17.3027,17.3727,16.4841,17.3183,58143200,{"time":5784,"open":5785,"high":5786,"low":5787,"close":5788,"volume":5789},"2019-12-09",17.2725,17.7324,17.095,17.5815,64660800,{"time":5791,"open":5792,"high":5793,"low":5794,"close":5795,"volume":5796},"2019-12-16",17.7916,18.2093,17.788,18.155,34628800,{"time":5798,"open":5799,"high":5800,"low":5801,"close":5802,"volume":5803},"2019-12-23",18.2262,18.4656,18.1463,18.358,25046400,{"time":5805,"open":5806,"high":5807,"low":5808,"close":5809,"volume":5810},"2019-12-30",18.3653,18.5757,18.046,18.2951,51924800,{"time":5812,"open":5813,"high":5814,"low":5815,"close":5816,"volume":5817},"2020-01-06",18.075,18.8623,18.0653,18.6555,51150400,{"time":5819,"open":5820,"high":5821,"low":5822,"close":5823,"volume":5824},"2020-01-13",18.7402,19.3921,18.6833,19.3776,50157600,{"time":5826,"open":5827,"high":5828,"low":5829,"close":5830,"volume":5831},"2020-01-20",19.2385,19.4804,18.8273,18.9796,57452800,{"time":5833,"open":5834,"high":5835,"low":5836,"close":5837,"volume":5838},"2020-01-27",18.3229,18.9579,18.0472,18.1633,112688000,{"time":5840,"open":5841,"high":5842,"low":5843,"close":5844,"volume":5845},"2020-02-03",18.3423,19.5807,18.335,19.3449,58717600,{"time":5847,"open":5848,"high":5849,"low":5848,"close":5850,"volume":5851},"2020-02-10",19.2252,20.0294,19.9629,59748800,{"time":5853,"open":5854,"high":5855,"low":5856,"close":5857,"volume":5858},"2020-02-17",19.8347,20.1371,19.3618,19.461,57240800,{"time":5860,"open":5861,"high":5862,"low":5863,"close":5864,"volume":5865},"2020-02-24",18.2455,18.5672,14.1673,15.355,232774400,{"time":5867,"open":5868,"high":5869,"low":5870,"close":5871,"volume":5872},"2020-03-02",15.436,17.1099,14.5447,15.3126,198132800,{"time":144,"open":5874,"high":5875,"low":5876,"close":5877,"volume":5878},13.0837,14.258,10.3709,12.3024,227321600,{"time":165,"open":5880,"high":5881,"low":5882,"close":5883,"volume":5884},9.6295,11.0276,8.431,8.645,234643200,{"time":187,"open":5886,"high":5887,"low":5888,"close":5889,"volume":5890},8.593,11.2453,7.8408,10.4463,210067200,{"time":774,"open":5892,"high":5893,"low":5894,"close":5895,"volume":5896},10.6451,11.2708,9.6352,9.9771,147962400,{"time":795,"open":5898,"high":5899,"low":5900,"close":5901,"volume":5902},10.7567,12.7269,10.6658,12.4589,154024000,{"time":5904,"open":5426,"high":5905,"low":5906,"close":5907,"volume":5908},"2020-04-13",13.2567,11.8515,13.2009,160394400,{"time":5910,"open":5911,"high":5912,"low":5913,"close":5914,"volume":5915},"2020-04-20",12.8251,13.1634,11.8673,12.8396,183071200,{"time":5917,"open":5918,"high":5919,"low":5920,"close":5921,"volume":5922},"2020-04-27",13.0227,13.9163,12.6723,12.7802,188576800,{"time":5924,"open":5925,"high":5926,"low":5927,"close":5928,"volume":5929},"2020-05-04",12.5984,13.7017,12.4577,13.6629,136238400,{"time":5931,"open":5932,"high":5933,"low":5934,"close":5935,"volume":5936},"2020-05-11",13.4677,13.829,12.1849,13.0785,161428000,{"time":5938,"open":5939,"high":5940,"low":5941,"close":5942,"volume":5943},"2020-05-18",13.6968,14.1382,13.5877,13.8993,123523200,{"time":5945,"open":5946,"high":5947,"low":5948,"close":5949,"volume":5950},"2020-05-25",14.5201,14.9905,14.0399,14.7298,130716000,{"time":5952,"open":5953,"high":5954,"low":5955,"close":5956,"volume":5957},"2020-06-01",14.6753,16.4163,14.6231,16.2187,98343200,{"time":5959,"open":5960,"high":5961,"low":5962,"close":5963,"volume":5964},"2020-06-08",16.3254,16.6321,14.1175,14.6619,176472800,{"time":5966,"open":5967,"high":5968,"low":5969,"close":5970,"volume":5971},"2020-06-15",14.0484,15.7713,13.9272,15.1966,118845600,{"time":5973,"open":5974,"high":5975,"low":5976,"close":5977,"volume":5978},"2020-06-22",15.142,15.7858,14.2921,14.3515,97834400,{"time":5980,"open":5981,"high":5982,"low":5983,"close":5984,"volume":5985},"2020-06-29",14.4788,15.8695,14.2388,15.5191,60816000,{"time":5987,"open":5988,"high":5989,"low":5990,"close":5991,"volume":5992},"2020-07-06",15.941,16.0756,15.3566,16.0502,77089600,{"time":5994,"open":5995,"high":5996,"low":5997,"close":5998,"volume":5999},"2020-07-13",16.306,16.5958,15.4852,16.4539,81176800,{"time":6001,"open":6002,"high":6003,"low":6004,"close":6005,"volume":6006},"2020-07-20",16.4296,17.0225,16.1993,16.3666,59557600,{"time":6008,"open":6009,"high":6010,"low":6011,"close":6012,"volume":6013},"2020-07-27",16.4454,16.9474,16.2272,16.9377,49262400,{"time":6015,"open":6016,"high":6017,"low":6018,"close":6019,"volume":6020},"2020-08-03",17.1268,17.7924,17.0662,17.7718,45138400,{"time":6022,"open":6023,"high":6024,"low":6025,"close":6026,"volume":6027},"2020-08-10",17.8264,18.1646,17.5051,18.0094,42840000,{"time":6029,"open":6030,"high":6031,"low":6032,"close":6033,"volume":6034},"2020-08-17",18.1246,18.3126,17.8373,18.2835,28488800,{"time":6036,"open":6037,"high":6038,"low":6039,"close":6040,"volume":6041},"2020-08-24",18.5769,19.5153,18.4605,19.491,31458400,{"time":6043,"open":6044,"high":6045,"low":6046,"close":6037,"volume":6047},"2020-08-31",19.4692,20.4076,17.7354,68635200,{"time":6049,"open":6050,"high":6051,"low":6052,"close":6053,"volume":6054},"2020-09-07",17.9391,18.5478,17.3087,17.6312,67022000,{"time":6056,"open":6057,"high":6058,"low":6059,"close":6060,"volume":6061},"2020-09-14",17.9997,18.5938,17.1219,17.4057,44859200,{"time":6063,"open":6064,"high":6065,"low":6066,"close":6067,"volume":6068},"2020-09-21",16.8892,17.4542,16.2635,17.1777,50163200,{"time":6070,"open":6071,"high":6072,"low":6073,"close":6074,"volume":6075},"2020-09-28",17.6506,18.218,17.4202,17.7015,56480800,{"time":6077,"open":6050,"high":6078,"low":6079,"close":6080,"volume":6081},"2020-10-05",19.1419,17.7524,19.0909,44048800,{"time":6083,"open":6084,"high":6085,"low":6086,"close":6087,"volume":6088},"2020-10-12",19.394,19.8766,18.6714,19.1273,40768800,{"time":6090,"open":6091,"high":6092,"low":6093,"close":6094,"volume":6095},"2020-10-19",19.2752,19.3431,18.395,18.943,48388800,{"time":6097,"open":6098,"high":6099,"low":6100,"close":6101,"volume":6102},"2020-10-26",18.5526,18.6423,16.4527,16.8576,84568400,{"time":6104,"open":6105,"high":6106,"low":6107,"close":6108,"volume":6109},"2020-11-02",17.2408,19.5832,16.9328,19.3674,66980000,{"time":6111,"open":6112,"high":6113,"low":6114,"close":6115,"volume":6116},"2020-11-09",20.895,20.929,19.4013,20.2379,58871600,{"time":6118,"open":6119,"high":6120,"low":6121,"close":6122,"volume":6123},"2020-11-16",20.5628,20.7398,19.7796,19.9057,31336000,{"time":6125,"open":6126,"high":6112,"low":6127,"close":6128,"volume":6129},"2020-11-23",20.1288,19.8548,20.8441,18273600,{"time":6131,"open":6132,"high":6133,"low":6134,"close":6135,"volume":6136},"2020-11-30",20.7471,21.5449,20.33,21.5425,30051200,{"time":6138,"open":6139,"high":6140,"low":6141,"close":6142,"volume":6143},"2020-12-07",21.4528,21.6831,20.7762,21.1181,33422000,{"time":6145,"open":6146,"high":6147,"low":6148,"close":6149,"volume":6150},"2020-12-14",21.3994,21.865,20.9096,21.6613,43393200,{"time":6152,"open":6153,"high":6154,"low":6155,"close":6156,"volume":6157},"2020-12-21",21.1351,21.6795,20.798,21.6018,30082400,{"time":6159,"open":6160,"high":6161,"low":6162,"close":6163,"volume":6164},"2020-12-28",21.9319,22.2596,21.8178,22.1722,26515600,{"time":6166,"open":6167,"high":6168,"low":6169,"close":6170,"volume":6171},"2021-01-04",22.3373,23.0581,21.0945,23.0411,57215200,{"time":6173,"open":6174,"high":6175,"low":6176,"close":6177,"volume":6178},"2021-01-11",22.6261,23.012,22.1261,22.3567,30488800,{"time":6180,"open":6181,"high":6182,"low":6183,"close":6184,"volume":6185},"2021-01-18",22.6698,23.4635,22.4853,23.2086,21726000,{"time":6187,"open":6188,"high":6189,"low":6190,"close":6191,"volume":6192},"2021-01-25",23.3057,23.5606,21.4343,21.6625,47608800,{"time":6194,"open":6195,"high":6196,"low":6197,"close":6198,"volume":6199},"2021-02-01",22.0727,23.8324,21.8033,23.7426,30477200,{"time":6201,"open":6202,"high":6203,"low":6204,"close":6205,"volume":1268},"2021-02-08",23.9392,24.3761,23.7207,24.3542,{"time":6207,"open":6208,"high":6209,"low":6210,"close":6211,"volume":6212},"2021-02-15",24.5071,24.5314,23.7353,24.0047,23196400,{"time":6214,"open":6215,"high":6216,"low":6217,"close":6218,"volume":6219},"2021-02-22",23.6528,24.279,22.5557,22.8081,63838400,{"time":6221,"open":6222,"high":6223,"low":6224,"close":6225,"volume":6226},"2021-03-01",23.4392,24.08,21.7693,23.1722,64143600,{"time":6228,"open":6229,"high":6230,"low":6231,"close":6232,"volume":6233},"2021-03-08",23.296,24.6309,22.9028,24.4465,50799600,{"time":6235,"open":6236,"high":6237,"low":6238,"close":6211,"volume":6239},"2021-03-15",24.4659,24.9368,23.7256,37296400,{"time":6241,"open":6242,"high":6243,"low":6244,"close":6245,"volume":6246},"2021-03-22",24.0824,24.8546,23.3195,24.8011,42926800,{"time":6248,"open":6249,"high":6250,"low":6251,"close":6252,"volume":6253},"2021-03-29",24.6019,25.3889,24.4101,25.3695,33751600,{"time":6255,"open":6256,"high":6257,"low":6258,"close":6259,"volume":6260},"2021-04-05",25.7435,26.7806,25.7289,26.7588,29569600,{"time":6262,"open":6263,"high":6264,"low":6265,"close":6266,"volume":6267},"2021-04-12",26.6738,27.5895,26.5912,27.5166,30241200,{"time":6269,"open":6270,"high":6271,"low":6272,"close":6273,"volume":6274},"2021-04-19",27.3709,27.6137,26.6325,27.4243,45234400,{"time":6276,"open":6277,"high":6278,"low":6279,"close":6280,"volume":6281},"2021-04-26",27.5117,27.9319,27.3587,27.485,34873200,{"time":6283,"open":6284,"high":6285,"low":6286,"close":6287,"volume":6288},"2021-05-03",27.7595,28.2015,26.7369,28.0995,49640800,{"time":6290,"open":6291,"high":6292,"low":6293,"close":6294,"volume":6295},"2021-05-10",28.153,28.187,25.8261,27.3368,69672000,{"time":6297,"open":6298,"high":6299,"low":6300,"close":6301,"volume":6302},"2021-05-17",27.1814,27.5409,25.8698,27.1255,48493600,{"time":6304,"open":6305,"high":6306,"low":6307,"close":6308,"volume":6309},"2021-05-24",27.4267,27.9343,27.3927,27.7838,30314800,{"time":6311,"open":6312,"high":6313,"low":6314,"close":6315,"volume":6316},"2021-05-31",28.1068,28.1481,27.2737,28.1092,22920400,{"time":6318,"open":6319,"high":6320,"low":6321,"close":6322,"volume":6323},"2021-06-07",28.1019,28.3667,27.8032,28.3303,19468000,{"time":6325,"open":6326,"high":6327,"low":6328,"close":6329,"volume":6330},"2021-06-14",28.3327,28.476,27.2227,27.2591,40244800,{"time":6332,"open":6333,"high":6334,"low":6335,"close":6336,"volume":6337},"2021-06-21",27.4972,28.8562,27.383,28.7881,26367600,{"time":6339,"open":6340,"high":6341,"low":6342,"close":6343,"volume":6316},"2021-06-28",28.8635,29.7989,28.6934,29.7576,{"time":6345,"open":6346,"high":6347,"low":6348,"close":6349,"volume":6350},"2021-07-05",29.7479,30.0273,28.8902,29.9714,31206800,{"time":6352,"open":6353,"high":6354,"low":6355,"close":6356,"volume":6357},"2021-07-12",29.969,30.3068,29.3446,29.4004,36115200,{"time":6359,"open":6360,"high":6361,"low":6362,"close":6363,"volume":6364},"2021-07-19",28.691,30.6032,28.1224,30.5473,55718400,{"time":6366,"open":6367,"high":6368,"low":6369,"close":6370,"volume":6371},"2021-07-26",30.4696,30.8024,30.0055,30.3505,37953200,{"time":6373,"open":6374,"high":6375,"low":6376,"close":6377,"volume":6378},"2021-08-02",30.591,30.9531,30.0152,30.8923,26763200,{"time":6380,"open":6381,"high":6382,"low":6383,"close":6384,"volume":6385},"2021-08-09",30.8899,31.3686,30.7247,31.3613,23528800,{"time":6387,"open":6388,"high":6389,"low":6390,"close":6391,"volume":6392},"2021-08-16",31.162,31.5265,29.986,30.9871,48680400,{"time":6394,"open":6395,"high":6396,"low":6395,"close":6397,"volume":6398},"2021-08-23",31.2374,32.0003,31.942,27266800,{"time":6400,"open":6401,"high":6402,"low":6403,"close":6404,"volume":6405},"2021-08-30",32.0441,32.479,32.0125,32.3453,26462800,{"time":6407,"open":6408,"high":6409,"low":6410,"close":6411,"volume":6412},"2021-09-06",32.2798,32.2968,31.2301,31.2617,26786000,{"time":6414,"open":6415,"high":6416,"low":6417,"close":6418,"volume":6419},"2021-09-13",31.699,31.7258,30.8073,30.868,61610800,{"time":6421,"open":6422,"high":6423,"low":6424,"close":6425,"volume":6426},"2021-09-20",29.9472,31.3248,29.1089,31.1936,70510000,{"time":6428,"open":6429,"high":6430,"low":6431,"close":6432,"volume":6433},"2021-09-27",31.0332,31.2057,28.8724,29.8106,90386400,{"time":6435,"open":6436,"high":6437,"low":6438,"close":6439,"volume":6440},"2021-10-04",29.6478,30.8217,28.7339,30.2894,75955600,{"time":6442,"open":6443,"high":6444,"low":6445,"close":6446,"volume":6447},"2021-10-11",30.2019,31.4488,29.4217,31.3929,45179200,{"time":6449,"open":6450,"high":6451,"low":6452,"close":6453,"volume":5742},"2021-10-18",31.1255,32.6325,31.0283,32.4161,{"time":6455,"open":6456,"high":6457,"low":6458,"close":6459,"volume":6460},"2021-10-25",32.5717,33.3227,32.3068,33.2814,28795200,{"time":6462,"open":6463,"high":6464,"low":6465,"close":6466,"volume":6467},"2021-11-01",33.437,34.9415,33.1259,34.6279,40029200,{"time":6469,"open":6470,"high":6471,"low":6472,"close":6473,"volume":6474},"2021-11-08",34.7981,34.8734,33.663,34.4335,38271600,{"time":6476,"open":6477,"high":6478,"low":6479,"close":6480,"volume":6481},"2021-11-15",34.6255,34.9585,34.2755,34.6522,31169600,{"time":6483,"open":6484,"high":6485,"low":6486,"close":6487,"volume":6488},"2021-11-22",34.9269,35.3401,33.0019,33.2085,52685600,{"time":6490,"open":6491,"high":6492,"low":6493,"close":6494,"volume":6495},"2021-11-29",33.9109,34.2707,31.687,32.3481,118432400,{"time":6497,"open":6498,"high":6499,"low":6500,"close":6501,"volume":6502},"2021-12-06",32.7224,34.8443,32.3505,34.8151,55761200,{"time":6504,"open":6505,"high":6506,"low":6507,"close":6508,"volume":6509},"2021-12-13",34.7422,35.114,33.172,33.4394,84408800,{"time":6511,"open":6512,"high":6513,"low":6514,"close":6515,"volume":6516},"2021-12-20",32.647,35.22,32.1658,34.9889,51135200,{"time":6518,"open":6519,"high":6520,"low":6521,"close":6522,"volume":6523},"2021-12-27",35.2103,36.227,35.2006,35.6019,34543200,{"time":6525,"open":6526,"high":6527,"low":6528,"close":6529,"volume":6530},"2022-01-03",35.8257,36.3681,34.0622,34.2909,77184000,{"time":6532,"open":6533,"high":6534,"low":6535,"close":6536,"volume":6537},"2022-01-10",33.7703,35.3173,32.8777,34.0476,61725800,{"time":6539,"open":6540,"high":6541,"low":6542,"close":6542,"volume":6543},"2022-01-17",33.3033,33.3471,30.1997,48434800,{"time":6545,"open":6546,"high":6547,"low":6548,"close":6549,"volume":6550},"2022-01-24",29.3727,31.0218,27.8306,30.7202,115836200,{"time":6552,"open":6553,"high":6554,"low":6555,"close":6556,"volume":6557},"2022-01-31",30.6181,32.9969,30.4235,31.6494,49021200,{"time":6559,"open":6560,"high":6561,"low":6562,"close":6563,"volume":6564},"2022-02-07",31.7418,32.9044,30.224,30.4283,51003000,{"time":6566,"open":6567,"high":6568,"low":6569,"close":6570,"volume":6571},"2022-02-14",30.3554,31.4791,29.2219,29.5478,39427000,{"time":6573,"open":6569,"high":6574,"low":6575,"close":6576,"volume":6577},"2022-02-21",29.9954,26.381,29.9808,62937800,{"time":6579,"open":6580,"high":6581,"low":6582,"close":6583,"volume":6584},"2022-02-28",29.2073,30.4186,28.5457,29.1976,81233000,{"time":6586,"open":6587,"high":6588,"low":6589,"close":6590,"volume":6591},"2022-03-07",29.11,29.1441,26.8966,27.529,78015000,{"time":6593,"open":6594,"high":6595,"low":6596,"close":6597,"volume":6598},"2022-03-14",27.6214,31.0121,26.9599,30.9489,57368200,{"time":6600,"open":6601,"high":6602,"low":6603,"close":6604,"volume":6605},"2022-03-21",30.9635,32.1313,30.4332,32.0826,42646600,{"time":6607,"open":6608,"high":6609,"low":6610,"close":6611,"volume":6612},"2022-03-28",31.9901,33.4212,31.5617,32.0874,41690200,{"time":6614,"open":6615,"high":6616,"low":6617,"close":6618,"volume":6619},"2022-04-04",32.1215,32.7884,30.7488,31.3281,46544800,{"time":6621,"open":6622,"high":6623,"low":6624,"close":6625,"volume":6626},"2022-04-11",30.8316,31.0555,29.7997,29.9554,36651400,{"time":6628,"open":6629,"high":6630,"low":6631,"close":6632,"volume":6633},"2022-04-18",29.8045,31.6104,28.2274,28.3053,48557800,{"time":6635,"open":6636,"high":6637,"low":6638,"close":6639,"volume":6640},"2022-04-25",27.984,28.7239,26.2804,26.3826,98747800,{"time":6642,"open":6639,"high":6643,"low":6644,"close":6645,"volume":6646},"2022-05-02",28.6606,25.4918,26.2317,99046000,{"time":210,"open":6648,"high":6649,"low":6650,"close":6651,"volume":6652},25.4236,25.5891,22.946,24.9564,95009600,{"time":821,"open":6654,"high":6655,"low":6656,"close":6657,"volume":6658},24.7373,25.7985,22.3181,23.4036,96396600,{"time":839,"open":6660,"high":6661,"low":6662,"close":6663,"volume":6664},23.8125,26.5627,23.0677,26.5529,66202000,{"time":6666,"open":6667,"high":6668,"low":6669,"close":6670,"volume":6671},"2022-05-30",26.3339,26.8061,25.4772,25.925,46700600,{"time":6673,"open":6674,"high":6675,"low":6676,"close":6677,"volume":6678},"2022-06-06",26.4605,26.6795,23.2965,23.3062,45615400,{"time":231,"open":6680,"high":6681,"low":6682,"close":6683,"volume":6684},22.0893,22.542,20.2104,20.6144,83172800,{"time":861,"open":6686,"high":6687,"low":6688,"close":6687,"volume":6689},21.2959,23.3987,21.0963,41428600,{"time":6691,"open":6692,"high":6693,"low":6694,"close":6695,"volume":6696},"2022-06-27",23.5204,23.7589,21.3056,22.3132,48096800,{"time":6698,"open":6699,"high":6700,"low":6701,"close":6702,"volume":6703},"2022-07-04",21.695,23.4133,21.3397,23.1797,33154800,{"time":6705,"open":6706,"high":6707,"low":6688,"close":6708,"volume":6709},"2022-07-11",22.8487,22.9606,22.727,42349000,{"time":6711,"open":6712,"high":6713,"low":6714,"close":6715,"volume":6716},"2022-07-18",23.1018,24.5037,22.2013,23.8952,41894600,{"time":6718,"open":6719,"high":6720,"low":6721,"close":6722,"volume":6723},"2022-07-25",23.9488,26.0467,23.2527,25.9396,44600200,{"time":6725,"open":6726,"high":6727,"low":6728,"close":6729,"volume":6730},"2022-08-01",25.5648,26.3728,25.2728,26.0711,32537800,{"time":6732,"open":6733,"high":6734,"low":6735,"close":6736,"volume":6737},"2022-08-08",26.3096,27.8039,25.6719,27.7893,30013600,{"time":6739,"open":6740,"high":6741,"low":6742,"close":6743,"volume":6744},"2022-08-15",27.4827,28.3929,27.0056,27.1273,30134400,{"time":6746,"open":6747,"high":6748,"low":6749,"close":6750,"volume":6751},"2022-08-22",26.4702,26.8012,24.9272,24.9369,42630400,{"time":6753,"open":6754,"high":6755,"low":6756,"close":6757,"volume":6758},"2022-08-29",24.5426,24.9904,23.0628,23.3208,57725400,{"time":6760,"open":6761,"high":6762,"low":6763,"close":6764,"volume":6765},"2022-09-05",23.4279,25.1413,22.8633,25.0342,37733200,{"time":6767,"open":6768,"high":6769,"low":6770,"close":6771,"volume":6772},"2022-09-12",25.3068,25.6622,22.2061,22.6296,62155200,{"time":6774,"open":6775,"high":6776,"low":6777,"close":6778,"volume":6779},"2022-09-19",22.211,23.0385,20.0303,20.556,77743200,{"time":6781,"open":6782,"high":6783,"low":6784,"close":6785,"volume":6786},"2022-09-26",20.3905,21.0282,19.3245,19.3342,85569200,{"time":6788,"open":6789,"high":6790,"low":6791,"close":6792,"volume":6793},"2022-10-03",19.7675,21.7827,19.5533,19.8794,75637400,{"time":878,"open":6795,"high":6796,"low":6797,"close":6798,"volume":6799},19.9962,20.6631,18.2682,19.2758,77831200,{"time":6801,"open":6802,"high":6803,"low":6804,"close":6805,"volume":6806},"2022-10-17",19.9573,21.2034,19.8697,21.0574,57249200,{"time":6808,"open":6809,"high":6810,"low":6811,"close":6812,"volume":6813},"2022-10-24",21.2326,22.7611,20.9211,22.6978,64387800,{"time":6815,"open":6816,"high":6706,"low":6817,"close":6818,"volume":6819},"2022-10-31",22.3911,20.3613,21.1985,82674800,{"time":6821,"open":6822,"high":6823,"low":6824,"close":6825,"volume":6826},"2022-11-07",21.3543,23.7687,20.8627,23.681,56221800,{"time":6828,"open":6829,"high":6830,"low":6831,"close":6832,"volume":6833},"2022-11-14",23.4523,24.1094,22.654,23.3452,63531400,{"time":6835,"open":6836,"high":6837,"low":6838,"close":6839,"volume":6840},"2022-11-21",23.1651,24.1435,22.9412,24.0607,24432200,{"time":6842,"open":6843,"high":6844,"low":6845,"close":6846,"volume":6847},"2022-11-28",23.6762,24.9515,22.985,24.5572,50226200,{"time":6849,"open":6850,"high":6851,"low":6708,"close":6852,"volume":6853},"2022-12-05",24.197,24.3187,22.9022,48060800,{"time":6855,"open":6856,"high":6857,"low":6858,"close":6859,"volume":6860},"2022-12-12",22.9898,24.9126,21.6464,21.9044,80351600,{"time":6862,"open":6863,"high":6864,"low":6865,"close":6866,"volume":6867},"2022-12-19",21.919,22.3619,20.8919,21.8205,53925800,{"time":6869,"open":6870,"high":6871,"low":6872,"close":6873,"volume":6874},"2022-12-26",21.8058,21.9475,21.0776,21.7227,35580200,{"time":6876,"open":6877,"high":6878,"low":6879,"close":6880,"volume":6881},"2023-01-02",21.9426,22.4655,21.2047,22.3287,45429000,{"time":6883,"open":6884,"high":6885,"low":6886,"close":6887,"volume":6888},"2023-01-09",22.5926,23.5847,22.1186,23.5211,45036600,{"time":6890,"open":6891,"high":6892,"low":6893,"close":6894,"volume":6895},"2023-01-16",23.526,23.7117,22.1772,23.1693,35751200,{"time":6897,"open":6898,"high":6899,"low":6900,"close":6901,"volume":6902},"2023-01-23",23.2621,24.5865,22.8809,24.2982,52624200,{"time":6904,"open":6905,"high":6906,"low":6907,"close":6908,"volume":6909},"2023-01-30",23.9365,25.7789,23.6433,25.0606,54909200,{"time":6911,"open":6912,"high":6913,"low":6914,"close":6915,"volume":6916},"2023-02-06",24.7429,25.5444,24.132,24.4888,41391000,{"time":6918,"open":6919,"high":6920,"low":6921,"close":6922,"volume":6923},"2023-02-13",24.5767,25.3244,23.9659,24.3568,37414000,{"time":6925,"open":6926,"high":6927,"low":6928,"close":6929,"volume":6930},"2023-02-20",23.8437,23.9756,22.7148,23.0276,43275800,{"time":6932,"open":6933,"high":6934,"low":6935,"close":6936,"volume":6937},"2023-02-27",23.4283,23.9463,22.534,23.9121,55072200,{"time":6939,"open":6940,"high":6941,"low":6942,"close":6943,"volume":6944},"2023-03-06",24.0098,24.2933,21.5712,21.7472,76349800,{"time":6946,"open":6947,"high":6948,"low":6949,"close":6950,"volume":6951},"2023-03-13",21.2682,22.9103,21.1558,22.3532,101847400,{"time":6953,"open":6954,"high":6955,"low":6956,"close":6957,"volume":6958},"2023-03-20",22.4167,23.7704,22.2359,22.9591,80212800,{"time":6960,"open":6961,"high":6962,"low":6928,"close":6963,"volume":6964},"2023-03-27",23.2426,24.567,24.5328,36114600,{"time":6966,"open":6967,"high":6968,"low":6969,"close":6970,"volume":6971},"2023-04-03",24.4643,24.826,24.0636,24.4741,31537800,{"time":6973,"open":6974,"high":6975,"low":6976,"close":6977,"volume":6978},"2023-04-10",24.1516,25.1534,24.088,24.8455,31974800,{"time":6980,"open":6968,"high":6981,"low":6982,"close":6983,"volume":6984},"2023-04-17",25.2218,24.5279,24.7673,37436400,{"time":6986,"open":6987,"high":6988,"low":6989,"close":6990,"volume":6991},"2023-04-24",24.738,25.1729,23.7508,25.1632,61609200,{"time":6993,"open":6994,"high":6995,"low":6996,"close":6997,"volume":6998},"2023-05-01",25.1045,25.3733,23.6873,24.7282,52851600,{"time":7000,"open":7001,"high":7002,"low":7003,"close":7004,"volume":7005},"2023-05-08",24.7624,24.9433,24.264,24.5718,29193400,{"time":7007,"open":7008,"high":7009,"low":7010,"close":7011,"volume":7012},"2023-05-15",24.65,25.6372,24.4008,25.3831,40266200,{"time":7014,"open":7015,"high":7016,"low":7017,"close":7018,"volume":7019},"2023-05-22",25.3929,25.5981,24.3128,25.5053,47725600,{"time":7021,"open":7022,"high":7023,"low":7024,"close":7025,"volume":7026},"2023-05-29",25.7447,26.5364,25.0361,26.4533,33008400,{"time":7028,"open":7029,"high":7030,"low":7031,"close":7032,"volume":7033},"2023-06-05",26.4778,26.9078,26.1504,26.6488,34283000,{"time":7035,"open":7036,"high":7037,"low":7038,"close":7039,"volume":7040},"2023-06-12",26.7808,28.4863,26.683,28.0025,36236800,{"time":7042,"open":7043,"high":7044,"low":7045,"close":7046,"volume":7047},"2023-06-19",27.7533,27.8657,27.0935,27.1815,19667600,{"time":7049,"open":7050,"high":7051,"low":7052,"close":7053,"volume":7054},"2023-06-26",27.1131,28.545,26.9274,28.4179,43681600,{"time":7056,"open":7057,"high":7058,"low":7059,"close":7060,"volume":7061},"2023-07-03",28.3642,28.5157,27.592,27.7875,24975600,{"time":7063,"open":7064,"high":7065,"low":7066,"close":7067,"volume":7068},"2023-07-10",27.7289,29.3904,27.6555,29.1119,30607000,{"time":7070,"open":7071,"high":7072,"low":7071,"close":7073,"volume":7074},"2023-07-17",29.0777,30.0306,29.4589,29903200,{"time":7076,"open":7077,"high":7078,"low":7079,"close":7080,"volume":7081},"2023-07-24",29.5957,30.3678,29.3416,30.0209,24041000,{"time":7083,"open":7084,"high":7085,"low":7086,"close":7087,"volume":7088},"2023-07-31",30.0893,30.187,28.6036,28.6818,27164600,{"time":7090,"open":7091,"high":7092,"low":7093,"close":7094,"volume":7095},"2023-08-07",28.9066,29.2634,28.1882,28.4814,31139800,{"time":7097,"open":7098,"high":7099,"low":7100,"close":7101,"volume":7102},"2023-08-14",28.3495,28.7942,26.8394,27.2646,38118800,{"time":7104,"open":7105,"high":7106,"low":7107,"close":7108,"volume":7109},"2023-08-21",27.4063,28.3397,27.0447,27.6604,40123600,{"time":7111,"open":7112,"high":7113,"low":7114,"close":7115,"volume":7116},"2023-08-28",27.9439,29.366,27.7679,29.0483,26203800,{"time":7118,"open":7119,"high":7120,"low":7121,"close":7122,"volume":7123},"2023-09-04",28.9897,29.019,27.939,28.2909,20561400,{"time":7125,"open":7126,"high":7127,"low":7128,"close":7129,"volume":7130},"2023-09-11",28.6183,28.9604,28.11,28.1638,20952000,{"time":7132,"open":7133,"high":7057,"low":7134,"close":7135,"volume":7136},"2023-09-18",28.1198,26.4436,26.4973,26374600,{"time":7138,"open":7139,"high":7140,"low":7141,"close":7142,"volume":7143},"2023-09-25",26.3312,26.7221,25.4857,26.0868,46757600,{"time":7145,"open":7146,"high":7147,"low":7148,"close":7149,"volume":7150},"2023-10-02",25.9744,26.4876,25.1925,26.2921,74133400,{"time":7152,"open":7153,"high":7154,"low":7155,"close":7156,"volume":7157},"2023-10-09",26.0575,27.2304,25.9891,26.512,48486800,{"time":7159,"open":7160,"high":7161,"low":7162,"close":7163,"volume":7164},"2023-10-16",26.771,27.3086,25.1876,25.2023,48103800,{"time":7166,"open":7167,"high":7168,"low":7169,"close":6936,"volume":7170},"2023-10-23",24.997,25.6226,23.7459,55782000,{"time":7172,"open":7173,"high":7174,"low":6976,"close":7175,"volume":7176},"2023-10-30",24.2346,26.9323,26.7368,45872800,{"time":7178,"open":7179,"high":7180,"low":7181,"close":7182,"volume":7183},"2023-11-06",26.8296,27.465,26.5511,27.4356,29523000,{"time":7185,"open":7186,"high":7187,"low":7188,"close":7189,"volume":7190},"2023-11-13",27.2548,28.76,27.1571,28.6672,24473000,{"time":7192,"open":7193,"high":7194,"low":7195,"close":7196,"volume":7197},"2023-11-20",28.633,29.3464,28.6281,29.195,11329000,{"time":7199,"open":7067,"high":7200,"low":7201,"close":7202,"volume":7203},"2023-11-27",29.7179,28.9164,29.6446,44626000,{"time":7205,"open":7206,"high":7207,"low":7208,"close":7209,"volume":7210},"2023-12-04",29.1901,29.8156,29.0141,29.7423,25559400,{"time":7212,"open":7213,"high":7214,"low":7215,"close":7216,"volume":7217},"2023-12-11",29.6788,31.4821,29.6348,31.1449,27078000,{"time":7219,"open":7220,"high":7221,"low":7222,"close":7223,"volume":7224},"2023-12-18",31.355,31.9993,30.9174,31.6615,29193000,{"time":7226,"open":7227,"high":7228,"low":7229,"close":7230,"volume":7231},"2023-12-25",31.7203,32.1462,31.5734,31.8574,15577600,{"time":7233,"open":7234,"high":7235,"low":7236,"close":7237,"volume":7238},"2024-01-01",31.4167,31.6126,30.6187,30.8194,38760200,{"time":7240,"open":7241,"high":7242,"low":7243,"close":7244,"volume":7245},"2024-01-08",30.8733,32.1903,30.8684,31.921,38085800,{"time":7247,"open":7248,"high":7249,"low":7250,"close":7251,"volume":7252},"2024-01-15",31.7301,32.6946,31.0055,32.6505,42240200,{"time":7254,"open":7255,"high":7256,"low":7257,"close":7258,"volume":7259},"2024-01-22",32.8561,33.522,32.6994,33.3016,31954200,{"time":7261,"open":7262,"high":7263,"low":7264,"close":7265,"volume":7266},"2024-01-29",33.331,34.4081,32.6456,34.1731,41727800,{"time":7268,"open":7269,"high":7270,"low":7271,"close":7272,"volume":7273},"2024-02-05",34.0801,35.1425,33.6052,35.0886,34079800,{"time":7275,"open":7276,"high":7277,"low":7278,"close":7279,"volume":7280},"2024-02-12",35.0788,35.3922,33.6003,34.7802,39940200,{"time":7282,"open":7283,"high":7284,"low":7285,"close":7286,"volume":7287},"2024-02-19",34.5305,36.2196,33.9381,35.9013,22611200,{"time":7289,"open":7290,"high":7291,"low":7292,"close":7293,"volume":7294},"2024-02-26",35.9503,36.6112,35.446,36.5525,28454000,{"time":7296,"open":7297,"high":7298,"low":7299,"close":7300,"volume":7301},"2024-03-04",36.435,37.2673,35.4069,36.3518,31539200,{"time":7303,"open":7304,"high":7305,"low":7306,"close":7307,"volume":7308},"2024-03-11",36.1461,37.1204,35.872,36.2343,28042200,{"time":7310,"open":7311,"high":7312,"low":7313,"close":7314,"volume":7315},"2024-03-18",36.8169,38.2482,36.4154,37.8409,27978000,{"time":7317,"open":7318,"high":7319,"low":7320,"close":7321,"volume":7322},"2024-03-25",37.6054,38.258,37.4041,38.0421,15782200,{"time":7324,"open":7325,"high":7326,"low":7327,"close":7328,"volume":7329},"2024-04-01",38.1452,38.2237,36.5061,37.306,40387200,{"time":7331,"open":7332,"high":7333,"low":7334,"close":7335,"volume":7336},"2024-04-08",37.3943,37.625,35.9123,36.1479,45973600,{"time":7338,"open":7339,"high":7340,"low":7341,"close":7342,"volume":7343},"2024-04-15",36.7662,36.7809,33.7383,33.915,60583600,{"time":7345,"open":7346,"high":7347,"low":7348,"close":7349,"volume":7350},"2024-04-22",34.2732,35.9025,33.9493,35.6817,48929000,{"time":7352,"open":7353,"high":7354,"low":7355,"close":7356,"volume":7357},"2024-04-29",35.9172,36.2117,34.4155,36.0497,35212000,{"time":7359,"open":7360,"high":7318,"low":7361,"close":7362,"volume":7363},"2024-05-06",36.3932,36.3245,37.36,21896400,{"time":7365,"open":7366,"high":7367,"low":7368,"close":7369,"volume":7370},"2024-05-13",37.5955,38.8469,37.1931,38.5476,26011000,{"time":7372,"open":7369,"high":7373,"low":7374,"close":7375,"volume":7376},"2024-05-20",39.0138,37.8017,38.4887,23167600,{"time":7378,"open":7379,"high":7380,"low":7381,"close":7382,"volume":7383},"2024-05-27",38.5917,38.6212,36.8398,38.1157,35305400,{"time":7385,"open":7386,"high":7387,"low":7388,"close":7389,"volume":7390},"2024-06-03",38.3611,39.4604,37.4336,39.0285,24240400,{"time":7392,"open":7393,"high":7394,"low":7395,"close":7396,"volume":7397},"2024-06-10",38.9058,40.4958,38.7341,40.2652,19983000,{"time":7399,"open":7400,"high":7401,"low":7402,"close":7403,"volume":7404},"2024-06-17",40.167,41.3399,40.0983,40.6823,16405600,{"time":7406,"open":7407,"high":7408,"low":7409,"close":7410,"volume":7411},"2024-06-24",40.7068,41.5532,40.432,40.6285,20862800,{"time":7413,"open":7414,"high":7415,"low":7416,"close":7417,"volume":7418},"2024-07-01",40.8498,42.2221,40.3874,42.1729,14308600,{"time":7420,"open":7421,"high":7422,"low":7423,"close":7424,"volume":7425},"2024-07-08",42.2713,43.4764,42.0844,42.9009,20254200,{"time":7427,"open":7428,"high":7429,"low":7430,"close":7431,"volume":7432},"2024-07-15",43.2206,43.6879,41.0121,41.1744,29203400,{"time":7434,"open":7435,"high":7436,"low":7437,"close":7438,"volume":7439},"2024-07-22",41.7696,42.3205,39.4037,40.3825,47676400,{"time":7441,"open":7442,"high":7443,"low":7444,"close":7445,"volume":7446},"2024-07-29",40.6334,41.9171,37.992,38.6315,38162800,{"time":7448,"open":7449,"high":7450,"low":7451,"close":7452,"volume":7453},"2024-08-05",35.5376,38.7446,35.331,38.5233,47465200,{"time":7455,"open":7456,"high":7457,"low":7458,"close":7459,"volume":7460},"2024-08-12",38.6954,41.6958,38.2281,41.5827,20093200,{"time":7462,"open":7463,"high":7464,"low":7465,"close":7466,"volume":7467},"2024-08-19",41.6466,42.9058,41.5187,42.6992,17852400,{"time":7469,"open":7470,"high":7471,"low":7472,"close":7473,"volume":7474},"2024-08-26",42.8615,42.9747,41.6073,42.8665,22246600,{"time":7476,"open":7477,"high":7478,"low":7479,"close":7480,"volume":7481},"2024-09-02",42.3746,42.4287,39.1873,39.3398,31010200,{"time":7483,"open":7484,"high":7485,"low":7486,"close":7487,"volume":7488},"2024-09-09",39.93,42.6254,39.2266,42.4631,24580200,{"time":7490,"open":7491,"high":7492,"low":7493,"close":7494,"volume":7495},"2024-09-16",42.4238,44.0814,42.1483,43.5944,24319400,{"time":7497,"open":7498,"high":7499,"low":7500,"close":7501,"volume":7502},"2024-09-23",43.7863,44.5866,43.5108,44.0592,18133000,{"time":7504,"open":7505,"high":7506,"low":7507,"close":7508,"volume":7509},"2024-09-30",43.9015,44.4978,43.0834,44.2268,26778000,{"time":7511,"open":7512,"high":7513,"low":7514,"close":7515,"volume":7516},"2024-10-07",43.9754,45.3061,43.251,45.178,20440200,{"time":7518,"open":7519,"high":7520,"low":7521,"close":7522,"volume":7523},"2024-10-14",45.4391,46.1784,45.0252,45.9123,17252200,{"time":7525,"open":7526,"high":7527,"low":7528,"close":7529,"volume":7530},"2024-10-21",45.7989,45.9517,44.3007,45.0005,19946800,{"time":7532,"open":7533,"high":7534,"low":7535,"close":7536,"volume":7537},"2024-10-28",45.5377,45.6363,43.3101,43.6797,19874000,{"time":7539,"open":7540,"high":7541,"low":7542,"close":7543,"volume":7544},"2024-11-04",43.6945,48.0659,43.1918,47.8491,23695200,{"time":7546,"open":7547,"high":7548,"low":7549,"close":7526,"volume":7550},"2024-11-11",48.1054,48.1497,45.5131,23067600,{"time":7552,"open":7553,"high":7554,"low":7555,"close":7556,"volume":7557},"2024-11-18",45.8827,47.3809,45.5229,47.2725,20711600,{"time":7559,"open":7560,"high":7561,"low":7562,"close":7563,"volume":7564},"2024-11-25",47.923,48.475,47.238,48.3321,12202800,{"time":7566,"open":7567,"high":7568,"low":7569,"close":7570,"volume":7571},"2024-12-02",48.4109,49.3424,48.3025,49.1502,14513800,{"time":7573,"open":7574,"high":7575,"low":7576,"close":7577,"volume":7578},"2024-12-09",49.1108,49.2093,48.2138,48.5046,13752800,{"time":7580,"open":7581,"high":7582,"low":7583,"close":7584,"volume":7585},"2024-12-16",48.7756,49.0615,45.0301,46.5875,29981600,{"time":7587,"open":7588,"high":7589,"low":7590,"close":7591,"volume":7592},"2024-12-23",46.5652,48.3835,46.0662,47.1582,14517200,{"time":7594,"open":7595,"high":7596,"low":7597,"close":7598,"volume":7599},"2024-12-30",46.0266,46.6986,44.8358,46.585,19486600,{"time":7601,"open":7602,"high":7603,"low":7604,"close":7605,"volume":7606},"2025-01-06",47.257,47.8153,44.4405,44.7469,22320400,{"time":7608,"open":7609,"high":7610,"low":7611,"close":7612,"volume":7613},"2025-01-13",44.0057,47.6177,43.9464,47.3262,20673000,{"time":7615,"open":7616,"high":7617,"low":7618,"close":7619,"volume":7620},"2025-01-20",47.8203,49.3965,47.504,48.9419,17605000,{"time":7622,"open":7623,"high":7624,"low":7625,"close":7626,"volume":7627},"2025-01-27",46.8123,49.184,46.7925,47.8746,27107800,{"time":7629,"open":7630,"high":7631,"low":7632,"close":7633,"volume":7634},"2025-02-03",46.412,48.8332,46.076,47.6523,21093600,{"time":7636,"open":7637,"high":7638,"low":7639,"close":7640,"volume":7641},"2025-02-10",48.1612,49.2137,47.2718,49.016,19313000,{"time":7643,"open":7644,"high":7645,"low":7646,"close":7647,"volume":7648},"2025-02-17",49.189,49.5546,47.3064,47.3953,21090200,{"time":7650,"open":7651,"high":7652,"low":7653,"close":7654,"volume":7655},"2025-02-24",47.6967,47.8598,44.5937,46.3824,31189000,{"time":7657,"open":7658,"high":7659,"low":7660,"close":7661,"volume":7662},"2025-03-03",46.7036,46.8765,41.9502,43.477,51731400,{"time":7664,"open":7665,"high":7666,"low":7667,"close":7668,"volume":7669},"2025-03-10",42.2269,42.5135,39.5389,41.4166,34625800,{"time":7671,"open":7672,"high":7673,"low":7674,"close":7675,"volume":7676},"2025-03-17",41.3968,42.5827,40.8533,41.797,31650000,{"time":7678,"open":7679,"high":7680,"low":7681,"close":7682,"volume":7683},"2025-03-24",42.7951,43.6154,40.3909,40.4949,25225000,{"time":249,"open":7685,"high":7686,"low":7687,"close":7688,"volume":7689},39.6087,42.1731,33.1731,33.2523,53121800,{"time":10,"open":7691,"high":7692,"low":7693,"close":7694,"volume":7695},31.0791,38.4503,30.1187,36.6385,97983600,{"time":908,"open":7697,"high":7698,"low":7699,"close":7700,"volume":7701},38.0394,38.0692,34.7523,35.5692,24494800,{"time":925,"open":7703,"high":7704,"low":7705,"close":7706,"volume":7707},34.8414,38.8513,33.1385,38.7771,33937200,{"time":7709,"open":7710,"high":7711,"low":7712,"close":7713,"volume":7714},"2025-04-28",38.9008,41.2721,37.4751,41.0147,23615400,{"time":7716,"open":7717,"high":7718,"low":7719,"close":7720,"volume":7721},"2025-05-05",40.4305,41.5147,39.4949,40.6384,23954600,{"time":7723,"open":7724,"high":7725,"low":7726,"close":7727,"volume":7728},"2025-05-12",43.1087,44.9998,42.4701,44.9553,21704600,{"time":7730,"open":7731,"high":7732,"low":7733,"close":7734,"volume":7735},"2025-05-19",44.0345,45.1533,42.1087,42.6384,27104200,{"time":7737,"open":7738,"high":7739,"low":7740,"close":7741,"volume":7742},"2025-05-26",43.6483,44.683,43.1681,44.0939,19071000,{"time":7744,"open":7745,"high":7746,"low":7747,"close":7748,"volume":7749},"2025-06-02",43.8414,45.7622,43.4454,45.4949,17565000,{"time":7751,"open":7752,"high":7753,"low":7754,"close":7755,"volume":7756},"2025-06-09",45.584,46.3859,44.8959,45.1186,22849200,{"time":7758,"open":7759,"high":7760,"low":7761,"close":7762,"volume":7763},"2025-06-16",45.6434,46.2424,44.7077,44.9107,16488200,{"time":7765,"open":7766,"high":7767,"low":7768,"close":7769,"volume":7770},"2025-06-23",45.0295,48.253,44.5394,47.995,19866400,{"time":7772,"open":7773,"high":7774,"low":7775,"close":7776,"volume":7777},"2025-06-30",48.4018,49.7413,48.0446,49.5826,15442400,{"time":7779,"open":7780,"high":7781,"low":7782,"close":7783,"volume":7784},"2025-07-07",49.2799,49.8108,48.4117,49.2601,15097200,{"time":7786,"open":7787,"high":7788,"low":7789,"close":7790,"volume":7791},"2025-07-14",49.1807,50.1184,48.3621,49.8405,18108600,{"time":7793,"open":7794,"high":7795,"low":7796,"close":7797,"volume":7798},"2025-07-21",50.0191,51.3835,49.5974,51.2942,21883600,{"time":7800,"open":7801,"high":7802,"low":7803,"close":7804,"volume":7805},"2025-07-28",51.3587,51.706,48.4067,48.7739,27561600,{"time":7807,"open":7808,"high":7809,"low":7810,"close":7811,"volume":7812},"2025-08-04",49.399,51.2396,49.3891,51.1503,24955200,{"time":7814,"open":7815,"high":7816,"low":7817,"close":7818,"volume":7819},"2025-08-11",51.2098,52.5841,50.7484,52.1227,16660600,{"time":7821,"open":7822,"high":7823,"low":7824,"close":7825,"volume":7826},"2025-08-18",52.0136,52.5295,50.3912,52.3261,29932000,{"time":7828,"open":7829,"high":7830,"low":7831,"close":7832,"volume":7833},"2025-08-25",52.1178,52.976,51.7208,52.2319,15174200,{"time":7835,"open":7836,"high":7837,"low":7838,"close":7839,"volume":7840},"2025-09-01",50.9915,53.3333,50.5748,52.5196,16868200,{"time":7842,"open":7843,"high":7844,"low":7845,"close":7846,"volume":7847},"2025-09-08",52.7478,54.4049,52.4998,54.1122,18106400,{"time":7849,"open":7850,"high":7851,"low":7852,"close":7853,"volume":7854},"2025-09-15",54.4843,55.5509,53.5714,55.3922,13736800,{"time":7856,"open":7857,"high":7858,"low":7859,"close":7860,"volume":7861},"2025-09-22",55.1342,56.0024,53.8308,55.0186,18020200,{"time":7863,"open":7864,"high":7865,"low":7866,"close":7867,"volume":7868},"2025-09-29",55.4509,56.7828,54.9788,56.2013,17549400,{"time":7870,"open":7871,"high":7872,"low":7873,"close":7874,"volume":7875},"2025-10-06",56.5939,56.9567,53.3736,53.4183,22804000,{"time":7877,"open":7878,"high":7879,"low":7880,"close":7881,"volume":7882},"2025-10-13",54.6458,56.2113,53.4034,55.1975,38788000,{"time":7884,"open":7885,"high":7886,"low":7887,"close":7888,"volume":7889},"2025-10-20",55.6895,57.4984,54.9987,57.2698,28350400,{"time":7891,"open":7892,"high":7893,"low":7894,"close":7895,"volume":7896},"2025-10-27",58.2289,59.3819,57.563,58.0252,33855400,{"time":7898,"open":7899,"high":7900,"low":7901,"close":7902,"volume":7903},"2025-11-03",58.6464,58.6613,54.457,56.0721,32208000,{"time":7905,"open":7906,"high":7907,"low":7908,"close":7909,"volume":7910},"2025-11-10",57.1257,58.4029,54.7055,56.1516,28577400,{"time":7912,"open":7913,"high":7914,"low":7915,"close":7916,"volume":7917},"2025-11-17",55.7739,56.6933,52.5984,53.9302,49180800,{"time":7919,"open":7920,"high":7921,"low":7922,"close":7923,"volume":7924},"2025-11-24",54.5266,57.9556,54.3477,57.9059,15341500,{"time":7926,"open":7927,"high":7928,"low":7929,"close":7930,"volume":7931},"2025-12-01",57.1306,58.701,57.1207,58.224,12676900,{"time":7933,"open":7934,"high":7935,"low":7936,"close":7937,"volume":7938},"2025-12-08",58.383,58.8004,57.0611,57.4885,13683900,{"time":7940,"open":7941,"high":7941,"low":7942,"close":7943,"volume":7944},"2025-12-15",58.1643,55.6994,57.558,16396000,{"time":7946,"open":7947,"high":7948,"low":7949,"close":7950,"volume":7951},"2025-12-22",58.1246,59.3741,57.9158,59.1351,11223400,{"time":7953,"open":7954,"high":7955,"low":7956,"close":7957,"volume":7958},"2025-12-29",58.6571,58.9558,57.3027,57.8604,12481600,{"time":7960,"open":7961,"high":7962,"low":7963,"close":7964,"volume":7965},"2026-01-05",58.428,59.872,58.4081,59.653,22208000,{"time":7967,"open":7968,"high":7969,"low":7970,"close":7971,"volume":7972},"2026-01-12",59.0654,59.9916,58.2786,59.1749,14813700,{"time":7974,"open":7975,"high":7976,"low":7977,"close":7954,"volume":7978},"2026-01-19",57.4322,59.0156,56.5857,19058500,{"time":7980,"open":7981,"high":7982,"low":7983,"close":7984,"volume":7985},"2026-01-26",58.8762,60.121,57.8803,59.0455,20276600,{"time":7987,"open":7954,"high":7988,"low":7989,"close":7990,"volume":7991},"2026-02-02",59.9218,56.2969,58.7666,29088700,{"time":7993,"open":7994,"high":7995,"low":7996,"close":7997,"volume":7998},"2026-02-09",58.5376,59.8223,56.4562,57.1334,25606600,{"time":8000,"open":8001,"high":8002,"low":8003,"close":8004,"volume":8005},"2026-02-16",56.8645,58.4878,56.1475,58.3982,21198600,{"time":8007,"open":8008,"high":8009,"low":8010,"close":8011,"volume":8012},"2026-02-23",58.1093,59.0753,56.7848,57.7708,17596500,{"time":8014,"open":8015,"high":8016,"low":8017,"close":8018,"volume":8019},"2026-03-02",56.4861,58.1691,54.9524,55.3906,27399500,{"time":8021,"open":8022,"high":8023,"low":8024,"close":8025,"volume":8026},"2026-03-09",54.3947,57.1931,53.5184,53.6578,24640000,{"time":8028,"open":8029,"high":8030,"low":8031,"close":8032,"volume":8033},"2026-03-16",54.6238,55.6197,51.0486,51.6461,19575800,{"time":943,"open":8035,"high":8036,"low":8037,"close":8038,"volume":8039},53.1399,53.8868,49.1435,49.2832,38039200,{"time":957,"open":8041,"high":8042,"low":8043,"close":8044,"volume":8045},50.2014,53.0857,48.5346,52.6366,25451300,{"time":8047,"open":8048,"high":8049,"low":8050,"close":8051,"volume":8052},"2026-04-06",52.6166,56.8184,51.8382,56.3693,18394800,{"time":8054,"open":8055,"high":8056,"low":8057,"close":8058,"volume":8059},"2026-04-13",56.0299,61.8984,55.9102,61.4992,31493700,{"time":8061,"open":8062,"high":8063,"low":8064,"close":8065,"volume":8066},"2026-04-20",61.2596,62.1878,60.1119,62.088,20313000,{"time":8068,"open":8069,"high":8070,"low":8071,"close":8072,"volume":8073},"2026-04-27",61.9483,63.9344,61.1,63.1859,19143300,{"time":8075,"open":8076,"high":8077,"low":8078,"close":8079,"volume":8080},"2026-05-04",63.0861,66.1999,62.1978,66.0902,18849600,{"time":8082,"open":8083,"high":8084,"low":8085,"close":8086,"volume":8087},"2026-05-11",65.9105,68.216,65.0522,66.2997,15394800,{"time":8089,"open":8090,"high":8091,"low":8092,"close":8093,"volume":8094},"2026-05-18",66.4195,67.9864,64.9125,67.3776,17001000,{"time":8096,"open":8097,"high":8098,"low":8099,"close":8100,"volume":8101},"2026-05-25",68.1761,69.5833,67.8267,69.3038,9591400,{"time":8103,"open":8104,"high":8105,"low":8106,"close":8107,"volume":8108},"2026-06-01",69.1142,69.9925,65.3716,65.7309,18490700,{"time":8110,"open":8111,"high":8112,"low":8113,"close":8114,"volume":8115},"2026-06-08",66.7588,67.3976,63.0461,66.3796,30128900,{"time":8117,"open":8118,"high":8119,"low":8120,"close":8121,"volume":8122},"2026-06-15",68.186,69.0543,65.8806,67.4774,12456500,{"time":8124,"open":8125,"high":8126,"low":8127,"close":8128,"volume":8129},"2026-06-22",67.687,68.1262,63.9,64.42,14512900,{"time":8131,"open":8132,"high":8133,"low":8134,"close":940,"volume":8135},"2026-06-29",65.58,68.17,64.82,14266200,{"time":8137,"open":8138,"high":8139,"low":8140,"close":8141,"volume":8142},"2026-07-06",67.67,68.83,66,68.72,14102000,{"time":8144,"open":8145,"high":8146,"low":8147,"close":8148,"volume":8149},"2026-07-13",68.3,68.81,66.11,66.52,15694400,{"time":8151,"open":8152,"high":8153,"low":8154,"close":8155,"volume":8156},"2026-07-20",67.19,67.73,65.05,65.67,11446200,{"time":8158,"open":8159,"high":8160,"low":8161,"close":8162,"volume":8163},"2026-07-27",66.75,67.36,63.91,66.99,15561800,{"time":11,"open":8165,"high":8166,"low":8167,"close":12,"volume":8168},67.44,72.4199,67.4,11938567,"Supabase",[8171,8175,8178,8181,8184,8187,8190,8193,8196,8199,8202,8205,8208,8210,8212,8214,8217,8219,8222,8225,8227,8230,8233,8235,8238,8241,8244,8247,8250,8253,8256,8259,8262,8264,8267,8270,8273,8276,8279,8282,8284,8287,8289,8292,8294,8297,8299,8302,8305,8308,8311,8313,8316,8319,8322,8325,8328,8331,8334,8337,8340,8343,8346,8349,8351,8354,8357,8360,8362,8365,8368,8371,8374,8377,8380,8383,8386,8389,8392,8395,8398,8401,8404,8407,8410,8413,8416,8419,8422,8425,8428,8431,8434,8437,8440,8443,8446,8449,8452,8455,8458,8461,8464,8467,8470,8473,8476,8478,8481,8484,8487,8490,8493,8496,8499,8502,8505,8508,8511,8513,8516,8519,8522,8525,8527,8530,8533,8536,8539,8542,8545,8548,8551,8554,8557,8560,8563,8565,8568,8571,8574,8577,8579,8582,8585,8588],{"date":2377,"price":8172,"returns":8173,"isSignal":9},1.91,{"1m":8174,"3m":8174,"6m":8174,"1y":8174},null,{"date":2383,"price":8176,"returns":8177,"isSignal":9},1.82,{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":2390,"price":8179,"returns":8180,"isSignal":9},1.73,{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":2397,"price":8182,"returns":8183,"isSignal":9},1.72,{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":2418,"price":8185,"returns":8186,"isSignal":9},1.65,{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":2425,"price":8188,"returns":8189,"isSignal":9},1.66,{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":2811,"price":8191,"returns":8192,"isSignal":9},2.42,{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":2818,"price":8194,"returns":8195,"isSignal":9},2.29,{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":2825,"price":8197,"returns":8198,"isSignal":9},2.15,{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":661,"price":8200,"returns":8201,"isSignal":9},2.01,{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":2838,"price":8203,"returns":8204,"isSignal":9},1.92,{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":679,"price":8206,"returns":8207,"isSignal":9},1.89,{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":699,"price":8172,"returns":8209,"isSignal":9},{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":2855,"price":8203,"returns":8211,"isSignal":9},{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":2861,"price":8206,"returns":8213,"isSignal":9},{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":718,"price":8215,"returns":8216,"isSignal":9},1.87,{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":2874,"price":8203,"returns":8218,"isSignal":9},{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":2880,"price":8220,"returns":8221,"isSignal":9},1.93,{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":2908,"price":8223,"returns":8224,"isSignal":9},2.17,{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":2915,"price":863,"returns":8226,"isSignal":9},{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":2922,"price":8228,"returns":8229,"isSignal":9},2.09,{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":2935,"price":8231,"returns":8232,"isSignal":9},2.05,{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":2942,"price":8228,"returns":8234,"isSignal":9},{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":3106,"price":8236,"returns":8237,"isSignal":9},2.41,{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":4258,"price":8239,"returns":8240,"isSignal":9},6.98,{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":4265,"price":8242,"returns":8243,"isSignal":9},6.73,{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":4272,"price":8245,"returns":8246,"isSignal":9},6.55,{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":4279,"price":8248,"returns":8249,"isSignal":9},6.36,{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":4286,"price":8251,"returns":8252,"isSignal":9},6.31,{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":4293,"price":8254,"returns":8255,"isSignal":9},6.28,{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":4299,"price":8257,"returns":8258,"isSignal":9},6.41,{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":4365,"price":8260,"returns":8261,"isSignal":9},7.03,{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":4385,"price":368,"returns":8263,"isSignal":9},{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":4392,"price":8265,"returns":8266,"isSignal":9},6.51,{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":55,"price":8248,"returns":8268,"isSignal":267,"signalType":8269},{"1m":8174,"3m":8174,"6m":8174,"1y":8174},"STATISTICAL",{"date":4405,"price":8271,"returns":8272,"isSignal":9},6.19,{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":4412,"price":8274,"returns":8275,"isSignal":9},5.97,{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":78,"price":8277,"returns":8278,"isSignal":267,"signalType":8269},5.89,{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":4424,"price":8280,"returns":8281,"isSignal":9},5.94,{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":4431,"price":597,"returns":8283,"isSignal":9},{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":4438,"price":8285,"returns":8286,"isSignal":9},6.08,{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":4445,"price":236,"returns":8288,"isSignal":9},{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":4452,"price":8290,"returns":8291,"isSignal":9},6.5,{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":4513,"price":8260,"returns":8293,"isSignal":9},{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":4546,"price":8295,"returns":8296,"isSignal":9},7.16,{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":4553,"price":8295,"returns":8298,"isSignal":9},{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":5422,"price":8300,"returns":8301,"isSignal":9},12.1,{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":5429,"price":8303,"returns":8304,"isSignal":9},11.76,{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":101,"price":8306,"returns":8307,"isSignal":267,"signalType":8269},11.19,{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":121,"price":8309,"returns":8310,"isSignal":267,"signalType":8269},10.87,{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":751,"price":188,"returns":8312,"isSignal":9},{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":5454,"price":8314,"returns":8315,"isSignal":9},10.37,{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":5461,"price":8317,"returns":8318,"isSignal":9},10.47,{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":5468,"price":8320,"returns":8321,"isSignal":9},10.86,{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":5475,"price":8323,"returns":8324,"isSignal":9},11.22,{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":5598,"price":8326,"returns":8327,"isSignal":9},12.94,{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":5860,"price":8329,"returns":8330,"isSignal":9},17.07,{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":5867,"price":8332,"returns":8333,"isSignal":9},16.43,{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":144,"price":8335,"returns":8336,"isSignal":267,"signalType":8269},15.06,{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":165,"price":8338,"returns":8339,"isSignal":267,"signalType":8269},12.82,{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":187,"price":8341,"returns":8342,"isSignal":267,"signalType":8269},10.91,{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":774,"price":8344,"returns":8345,"isSignal":9},9.92,{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":795,"price":8347,"returns":8348,"isSignal":9},9.39,{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":5904,"price":440,"returns":8350,"isSignal":9},{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":5910,"price":8352,"returns":8353,"isSignal":9},10.21,{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":5917,"price":8355,"returns":8356,"isSignal":9},10.62,{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":5924,"price":8358,"returns":8359,"isSignal":9},11.26,{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":5931,"price":752,"returns":8361,"isSignal":9},{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":5938,"price":8363,"returns":8364,"isSignal":9},11.49,{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":5945,"price":8366,"returns":8367,"isSignal":9},11.81,{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":5952,"price":8369,"returns":8370,"isSignal":9},12.41,{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":5959,"price":8372,"returns":8373,"isSignal":9},12.56,{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":5966,"price":8375,"returns":8376,"isSignal":9},12.93,{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":5973,"price":8378,"returns":8379,"isSignal":9},13.01,{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":5980,"price":8381,"returns":8382,"isSignal":9},13.14,{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":6642,"price":8384,"returns":8385,"isSignal":9},24.37,{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":210,"price":8387,"returns":8388,"isSignal":267,"signalType":8269},23.24,{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":821,"price":8390,"returns":8391,"isSignal":9},22.09,{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":839,"price":8393,"returns":8394,"isSignal":9},21.75,{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":6666,"price":8396,"returns":8397,"isSignal":9},21.67,{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":6673,"price":8399,"returns":8400,"isSignal":9},21.17,{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":231,"price":8402,"returns":8403,"isSignal":267,"signalType":8269},20.41,{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":861,"price":8405,"returns":8406,"isSignal":9},20.34,{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":6691,"price":8408,"returns":8409,"isSignal":9},19.62,{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":6698,"price":8411,"returns":8412,"isSignal":9},19.14,{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":6705,"price":8414,"returns":8415,"isSignal":9},19.04,{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":6711,"price":8417,"returns":8418,"isSignal":9},19.6,{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":6718,"price":8420,"returns":8421,"isSignal":9},20.03,{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":6725,"price":8423,"returns":8424,"isSignal":9},20.66,{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":6732,"price":8426,"returns":8427,"isSignal":9},21.44,{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":6739,"price":8429,"returns":8430,"isSignal":9},22.21,{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":6746,"price":8432,"returns":8433,"isSignal":9},22.41,{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":6753,"price":8435,"returns":8436,"isSignal":9},21.99,{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":6760,"price":8438,"returns":8439,"isSignal":9},21.78,{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":6767,"price":8441,"returns":8442,"isSignal":9},20.89,{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":6774,"price":8444,"returns":8445,"isSignal":9},19.75,{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":6781,"price":8447,"returns":8448,"isSignal":9},18.77,{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":6788,"price":8450,"returns":8451,"isSignal":9},18.13,{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":878,"price":8453,"returns":8454,"isSignal":9},17.16,{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":6801,"price":8456,"returns":8457,"isSignal":9},16.89,{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":6808,"price":8459,"returns":8460,"isSignal":9},17.31,{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":6815,"price":8462,"returns":8463,"isSignal":9},17.64,{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":6821,"price":8465,"returns":8466,"isSignal":9},18.29,{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":6828,"price":8468,"returns":8469,"isSignal":9},18.97,{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":6835,"price":8471,"returns":8472,"isSignal":9},19.49,{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":6842,"price":8474,"returns":8475,"isSignal":9},19.8,{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":6849,"price":566,"returns":8477,"isSignal":9},{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":6855,"price":8479,"returns":8480,"isSignal":9},19.78,{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":6862,"price":8482,"returns":8483,"isSignal":9},19.51,{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":6869,"price":8485,"returns":8486,"isSignal":9},19.09,{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":6876,"price":8488,"returns":8489,"isSignal":9},18.71,{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":6883,"price":8491,"returns":8492,"isSignal":9},18.82,{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":6890,"price":8494,"returns":8495,"isSignal":9},19.03,{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":6897,"price":8497,"returns":8498,"isSignal":9},19.45,{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":6904,"price":8500,"returns":8501,"isSignal":9},20.01,{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":6911,"price":8503,"returns":8504,"isSignal":9},20.38,{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":6918,"price":8506,"returns":8507,"isSignal":9},20.52,{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":6925,"price":8509,"returns":8510,"isSignal":9},20.49,{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":6932,"price":8402,"returns":8512,"isSignal":9},{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":6939,"price":8514,"returns":8515,"isSignal":9},19.85,{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":6946,"price":8517,"returns":8518,"isSignal":9},19.47,{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":6953,"price":8520,"returns":8521,"isSignal":9},19.23,{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":6960,"price":8523,"returns":8524,"isSignal":9},19.5,{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":6966,"price":672,"returns":8526,"isSignal":9},{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":6973,"price":8528,"returns":8529,"isSignal":9},20.14,{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":6980,"price":8531,"returns":8532,"isSignal":9},20.54,{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":6986,"price":8534,"returns":8535,"isSignal":9},20.92,{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":6993,"price":8537,"returns":8538,"isSignal":9},20.95,{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":7000,"price":8540,"returns":8541,"isSignal":9},20.97,{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":7007,"price":8543,"returns":8544,"isSignal":9},21.05,{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":7014,"price":8546,"returns":8547,"isSignal":9},21.18,{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":7021,"price":8549,"returns":8550,"isSignal":9},21.4,{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":7028,"price":8552,"returns":8553,"isSignal":9},21.73,{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":7035,"price":8555,"returns":8556,"isSignal":9},22.32,{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":7049,"price":8558,"returns":8559,"isSignal":9},23.15,{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":7132,"price":8561,"returns":8562,"isSignal":9},23.62,{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":7138,"price":252,"returns":8564,"isSignal":9},{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":7145,"price":8566,"returns":8567,"isSignal":9},22.86,{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":7152,"price":8569,"returns":8570,"isSignal":9},22.55,{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":7159,"price":8572,"returns":8573,"isSignal":9},22.04,{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":7166,"price":8575,"returns":8576,"isSignal":9},21.6,{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":7172,"price":223,"returns":8578,"isSignal":9},{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":249,"price":8580,"returns":8581,"isSignal":267,"signalType":8269},35.63,{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":10,"price":8583,"returns":8584,"isSignal":267,"signalType":8269},34.22,{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":908,"price":8586,"returns":8587,"isSignal":9},33.16,{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":925,"price":8589,"returns":8590,"isSignal":9},32.6,{"1m":8174,"3m":8174,"6m":8174,"1y":8174},[8592,8595,8597,8599,8601,8603,8605,8607,8609,8611,8613,8615,8617,8619,8621,8623,8625,8627,8629,8631,8633,8635,8637,8639,8641,8643,8645,8647,8649,8651,8653,8655,8657,8659,8661,8663,8665,8667,8669,8671,8673],{"date":358,"price":1408,"returns":8593,"isSignal":267,"signalType":8594},{"1m":8174,"3m":8174,"6m":8174,"1y":8174},"OSCILLATOR",{"date":374,"price":1557,"returns":8596,"isSignal":267,"signalType":8594},{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":390,"price":1563,"returns":8598,"isSignal":267,"signalType":8594},{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":405,"price":1569,"returns":8600,"isSignal":267,"signalType":8594},{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":422,"price":1609,"returns":8602,"isSignal":267,"signalType":8594},{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":437,"price":1615,"returns":8604,"isSignal":267,"signalType":8594},{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":452,"price":1725,"returns":8606,"isSignal":267,"signalType":8594},{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":468,"price":1731,"returns":8608,"isSignal":267,"signalType":8594},{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":482,"price":1744,"returns":8610,"isSignal":267,"signalType":8594},{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":496,"price":1826,"returns":8612,"isSignal":267,"signalType":8594},{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":513,"price":1832,"returns":8614,"isSignal":267,"signalType":8594},{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":528,"price":1838,"returns":8616,"isSignal":267,"signalType":8594},{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":545,"price":1844,"returns":8618,"isSignal":267,"signalType":8594},{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":563,"price":1850,"returns":8620,"isSignal":267,"signalType":8594},{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":582,"price":1856,"returns":8622,"isSignal":267,"signalType":8594},{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":601,"price":1952,"returns":8624,"isSignal":267,"signalType":8594},{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":621,"price":1958,"returns":8626,"isSignal":267,"signalType":8594},{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":641,"price":1964,"returns":8628,"isSignal":267,"signalType":8594},{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":661,"price":2834,"returns":8630,"isSignal":267,"signalType":8594},{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":679,"price":2845,"returns":8632,"isSignal":267,"signalType":8594},{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":699,"price":2851,"returns":8634,"isSignal":267,"signalType":8594},{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":718,"price":2870,"returns":8636,"isSignal":267,"signalType":8594},{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":78,"price":4420,"returns":8638,"isSignal":267,"signalType":8594},{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":101,"price":5438,"returns":8640,"isSignal":267,"signalType":8594},{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":121,"price":5444,"returns":8642,"isSignal":267,"signalType":8594},{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":751,"price":5450,"returns":8644,"isSignal":267,"signalType":8594},{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":187,"price":5888,"returns":8646,"isSignal":267,"signalType":8594},{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":774,"price":5894,"returns":8648,"isSignal":267,"signalType":8594},{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":795,"price":5900,"returns":8650,"isSignal":267,"signalType":8594},{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":210,"price":6650,"returns":8652,"isSignal":267,"signalType":8594},{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":821,"price":6656,"returns":8654,"isSignal":267,"signalType":8594},{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":839,"price":6662,"returns":8656,"isSignal":267,"signalType":8594},{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":231,"price":6682,"returns":8658,"isSignal":267,"signalType":8594},{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":861,"price":6688,"returns":8660,"isSignal":267,"signalType":8594},{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":878,"price":6797,"returns":8662,"isSignal":267,"signalType":8594},{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":249,"price":7687,"returns":8664,"isSignal":267,"signalType":8594},{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":10,"price":7693,"returns":8666,"isSignal":267,"signalType":8594},{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":908,"price":7699,"returns":8668,"isSignal":267,"signalType":8594},{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":925,"price":7705,"returns":8670,"isSignal":267,"signalType":8594},{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":943,"price":8037,"returns":8672,"isSignal":267,"signalType":8594},{"1m":8174,"3m":8174,"6m":8174,"1y":8174},{"date":957,"price":8043,"returns":8674,"isSignal":267,"signalType":8594},{"1m":8174,"3m":8174,"6m":8174,"1y":8174},"max","REFERENCE_BAND","v16-adjusted-prices","1wk"]