[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fQsAUspKXT4STPPbLk4KZz2h-DMCfyFKStKbyQTNaG9s":3,"$f5uIu5Y6mxCP9nKWpkPOw8v09YFZeW1H5lIdBg7t8toM":976},{"symbol":4,"name":5,"category":6,"status":7,"stage":8,"previousStage":9,"signalActive":10,"latestSignalDate":11,"lastUpdated":12,"price":13,"change":14,"signalCount":15,"returns":16,"signalState":50,"signals":54,"strategies":241,"isLive":222},"QLD","ProShares Ultra QQQ","나스닥 100 2배","관심 구간",3,2,false,"2025-04-07","2026-07-27",83.67,0.81,9,{"1m":17,"3m":23,"6m":28,"1y":34,"18m":39,"2y":45},{"avg":18,"median":19,"positiveRate":20,"samples":15,"avgMaxReturn":21,"avgPeakWeeks":22},18.3,15.7,78,25.2,3.2,{"avg":24,"median":24,"positiveRate":25,"samples":15,"avgMaxReturn":26,"avgPeakWeeks":27},44.6,100,53.9,12.3,{"avg":29,"median":30,"positiveRate":31,"samples":15,"avgMaxReturn":32,"avgPeakWeeks":33},52,59,67,83.2,19.1,{"avg":35,"median":36,"positiveRate":25,"samples":15,"avgMaxReturn":37,"avgPeakWeeks":38},88.2,74.7,109.2,37.4,{"avg":40,"median":41,"positiveRate":25,"samples":42,"avgMaxReturn":43,"avgPeakWeeks":44},147.5,111,7,160.5,70.4,{"avg":46,"median":47,"positiveRate":25,"samples":42,"avgMaxReturn":48,"avgPeakWeeks":49},192.2,234.7,232,98.1,{"statistical":51,"oscillator":53},{"proximity":52,"prerequisite":10,"active":10},88.7,{"active":10},[55,79,101,124,147,168,185,203,223],{"date":56,"price":57,"returns":58,"maxReturns":65,"peakWeeks":72,"partial":78},"2018-12-17",7.57,{"1m":59,"3m":60,"6m":61,"1y":62,"18m":63,"2y":64},24.73,44.65,59.03,96.56,134.61,265.72,{"1m":66,"3m":67,"6m":68,"1y":69,"18m":70,"2y":71},25.98,51.84,65.48,97.16,146.38,270.52,{"1m":73,"3m":74,"6m":75,"1y":29,"18m":76,"2y":77},4,13,19,61,104,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":80,"price":81,"returns":82,"maxReturns":89,"peakWeeks":96,"partial":100},"2018-12-24",8.15,{"1m":83,"3m":84,"6m":85,"1y":86,"18m":87,"2y":88},15.68,36.04,45.3,86.26,110.97,239.76,{"1m":90,"3m":91,"6m":92,"1y":93,"18m":94,"2y":95},16.93,40.93,53.59,88.03,130.95,243.91,{"1m":8,"3m":97,"6m":98,"1y":29,"18m":20,"2y":99},12,18,103,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":102,"price":103,"returns":104,"maxReturns":111,"peakWeeks":118,"partial":123},"2020-03-16",8.97,{"1m":105,"3m":106,"6m":107,"1y":108,"18m":109,"2y":110},55.96,98.05,132.44,211.35,337.83,273.38,{"1m":112,"3m":113,"6m":114,"1y":115,"18m":116,"2y":117},57.88,104.68,203.06,266.22,359.26,420.79,{"1m":73,"3m":97,"6m":119,"1y":120,"18m":121,"2y":122},24,48,77,88,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":125,"price":126,"returns":127,"maxReturns":134,"peakWeeks":141,"partial":146},"2020-03-23",10.47,{"1m":128,"3m":129,"6m":130,"1y":131,"18m":132,"2y":133},31.85,64.36,106.54,171.47,274.33,234.74,{"1m":135,"3m":136,"6m":137,"1y":138,"18m":139,"2y":140},35.24,79.92,159.6,213.7,293.4,346.1,{"1m":8,"3m":74,"6m":142,"1y":143,"18m":144,"2y":145},23,47,76,87,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":148,"price":149,"returns":150,"maxReturns":157,"peakWeeks":163,"partial":167},"2022-05-09",24.17,{"1m":151,"3m":152,"6m":153,"1y":154,"18m":155,"2y":156},-9.66,16.22,-15.1,3.16,34.21,76.52,{"1m":158,"3m":159,"6m":160,"1y":160,"18m":161,"2y":162},7.66,16.26,18.94,44.94,84.69,{"1m":8,"3m":74,"6m":164,"1y":164,"18m":165,"2y":166},14,62,97,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":169,"price":170,"returns":171,"maxReturns":178,"peakWeeks":183,"partial":184},"2022-05-16",22.01,{"1m":172,"3m":173,"6m":174,"1y":175,"18m":176,"2y":177},-10.64,21.68,-8.91,21.25,53.25,102.21,{"1m":179,"3m":180,"6m":180,"1y":180,"18m":181,"2y":182},18.27,30.66,59.22,104.8,{"1m":9,"3m":74,"6m":74,"1y":74,"18m":76,"2y":77},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":186,"price":187,"returns":188,"maxReturns":195,"peakWeeks":201,"partial":202},"2022-06-13",19.67,{"1m":189,"3m":190,"6m":191,"1y":192,"18m":193,"2y":194},12.41,7.96,-6.43,60.89,87.56,152.91,{"1m":196,"3m":197,"6m":197,"1y":198,"18m":199,"2y":200},16.7,46.21,65.28,89.05,153.02,{"1m":9,"3m":15,"6m":15,"1y":29,"18m":20,"2y":77},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":204,"price":205,"returns":206,"maxReturns":212,"peakWeeks":218,"partial":221},"2025-03-31",35.81,{"1m":207,"3m":208,"6m":209,"1y":210,"18m":211,"2y":211},30.26,66.58,92.97,74.68,133.64,{"1m":213,"3m":214,"6m":215,"1y":216,"18m":217,"2y":217},31.37,67.19,95.66,113.82,182.37,{"1m":73,"3m":74,"6m":219,"1y":220,"18m":76,"2y":76},26,30,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":222,"2y":222},true,{"date":11,"price":224,"returns":225,"maxReturns":231,"peakWeeks":237,"partial":240},40.6,{"1m":226,"3m":227,"6m":228,"1y":229,"18m":230,"2y":230},14.33,45.72,62.14,67.85,106.09,{"1m":232,"3m":233,"6m":234,"1y":235,"18m":236,"2y":236},16.59,47.6,75.68,88.61,149.07,{"1m":73,"3m":74,"6m":219,"1y":238,"18m":239,"2y":239},29,60,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":222,"2y":222},{"statistical":242,"oscillator":298},{"name":243,"marker":244,"events":245,"summary":291},"Signal A","노란색 A",[246,251,256,261,266,271,276,281,286],{"date":56,"price":57,"returns":247,"maxReturns":248,"peakWeeks":249,"partial":250},{"1m":59,"3m":60,"6m":61,"1y":62,"18m":63,"2y":64},{"1m":66,"3m":67,"6m":68,"1y":69,"18m":70,"2y":71},{"1m":73,"3m":74,"6m":75,"1y":29,"18m":76,"2y":77},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":80,"price":81,"returns":252,"maxReturns":253,"peakWeeks":254,"partial":255},{"1m":83,"3m":84,"6m":85,"1y":86,"18m":87,"2y":88},{"1m":90,"3m":91,"6m":92,"1y":93,"18m":94,"2y":95},{"1m":8,"3m":97,"6m":98,"1y":29,"18m":20,"2y":99},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":102,"price":103,"returns":257,"maxReturns":258,"peakWeeks":259,"partial":260},{"1m":105,"3m":106,"6m":107,"1y":108,"18m":109,"2y":110},{"1m":112,"3m":113,"6m":114,"1y":115,"18m":116,"2y":117},{"1m":73,"3m":97,"6m":119,"1y":120,"18m":121,"2y":122},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":125,"price":126,"returns":262,"maxReturns":263,"peakWeeks":264,"partial":265},{"1m":128,"3m":129,"6m":130,"1y":131,"18m":132,"2y":133},{"1m":135,"3m":136,"6m":137,"1y":138,"18m":139,"2y":140},{"1m":8,"3m":74,"6m":142,"1y":143,"18m":144,"2y":145},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":148,"price":149,"returns":267,"maxReturns":268,"peakWeeks":269,"partial":270},{"1m":151,"3m":152,"6m":153,"1y":154,"18m":155,"2y":156},{"1m":158,"3m":159,"6m":160,"1y":160,"18m":161,"2y":162},{"1m":8,"3m":74,"6m":164,"1y":164,"18m":165,"2y":166},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":169,"price":170,"returns":272,"maxReturns":273,"peakWeeks":274,"partial":275},{"1m":172,"3m":173,"6m":174,"1y":175,"18m":176,"2y":177},{"1m":179,"3m":180,"6m":180,"1y":180,"18m":181,"2y":182},{"1m":9,"3m":74,"6m":74,"1y":74,"18m":76,"2y":77},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":186,"price":187,"returns":277,"maxReturns":278,"peakWeeks":279,"partial":280},{"1m":189,"3m":190,"6m":191,"1y":192,"18m":193,"2y":194},{"1m":196,"3m":197,"6m":197,"1y":198,"18m":199,"2y":200},{"1m":9,"3m":15,"6m":15,"1y":29,"18m":20,"2y":77},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":204,"price":205,"returns":282,"maxReturns":283,"peakWeeks":284,"partial":285},{"1m":207,"3m":208,"6m":209,"1y":210,"18m":211,"2y":211},{"1m":213,"3m":214,"6m":215,"1y":216,"18m":217,"2y":217},{"1m":73,"3m":74,"6m":219,"1y":220,"18m":76,"2y":76},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":222,"2y":222},{"date":11,"price":224,"returns":287,"maxReturns":288,"peakWeeks":289,"partial":290},{"1m":226,"3m":227,"6m":228,"1y":229,"18m":230,"2y":230},{"1m":232,"3m":233,"6m":234,"1y":235,"18m":236,"2y":236},{"1m":73,"3m":74,"6m":219,"1y":238,"18m":239,"2y":239},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":222,"2y":222},{"1m":292,"3m":293,"6m":294,"1y":295,"18m":296,"2y":297},{"avg":18,"median":19,"positiveRate":20,"samples":15,"avgMaxReturn":21,"avgPeakWeeks":22},{"avg":24,"median":24,"positiveRate":25,"samples":15,"avgMaxReturn":26,"avgPeakWeeks":27},{"avg":29,"median":30,"positiveRate":31,"samples":15,"avgMaxReturn":32,"avgPeakWeeks":33},{"avg":35,"median":36,"positiveRate":25,"samples":15,"avgMaxReturn":37,"avgPeakWeeks":38},{"avg":40,"median":41,"positiveRate":25,"samples":42,"avgMaxReturn":43,"avgPeakWeeks":44},{"avg":46,"median":47,"positiveRate":25,"samples":42,"avgMaxReturn":48,"avgPeakWeeks":49},{"name":299,"marker":300,"events":301,"summary":944},"Signal B","보라색 B",[302,319,335,352,369,385,401,415,429,445,464,483,500,517,534,552,573,593,615,634,653,658,663,682,687,704,719,734,754,759,764,781,799,804,822,839,855,876,881,886,903,921,933],{"date":303,"price":304,"returns":305,"maxReturns":312,"peakWeeks":316,"partial":318},"2008-01-21",1.1,{"1m":306,"3m":307,"6m":308,"1y":309,"18m":310,"2y":311},-1.39,12.22,1.11,-65.08,-38.33,-23.29,{"1m":313,"3m":314,"6m":315,"1y":315,"18m":315,"2y":315},8.87,15.32,28.54,{"1m":317,"3m":74,"6m":75,"1y":75,"18m":75,"2y":75},1,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":320,"price":321,"returns":322,"maxReturns":329,"peakWeeks":333,"partial":334},"2008-01-28",1.18,{"1m":323,"3m":324,"6m":325,"1y":326,"18m":327,"2y":328},-11.3,12.07,-7.2,-67.3,-42.45,-33.21,{"1m":330,"3m":331,"6m":332,"1y":332,"18m":332,"2y":332},0.08,13.27,19.42,{"1m":317,"3m":74,"6m":98,"1y":98,"18m":98,"2y":98},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":336,"price":337,"returns":338,"maxReturns":345,"peakWeeks":349,"partial":351},"2008-02-04",1.08,{"1m":339,"3m":340,"6m":341,"1y":342,"18m":343,"2y":344},-7.47,19.52,12.4,-58.16,-35.43,-26.14,{"1m":346,"3m":347,"6m":348,"1y":348,"18m":348,"2y":348},6.03,24.69,31.28,{"1m":317,"3m":74,"6m":350,"1y":350,"18m":350,"2y":350},17,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":353,"price":354,"returns":355,"maxReturns":362,"peakWeeks":366,"partial":368},"2008-02-11",1.09,{"1m":356,"3m":357,"6m":358,"1y":359,"18m":360,"2y":361},-8.64,26.71,15.59,-61.24,-37.08,-24.41,{"1m":363,"3m":364,"6m":365,"1y":365,"18m":365,"2y":365},2.66,27.12,29.44,{"1m":317,"3m":74,"6m":367,"1y":367,"18m":367,"2y":367},16,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":370,"price":337,"returns":371,"maxReturns":378,"peakWeeks":382,"partial":384},"2008-02-18",{"1m":372,"3m":373,"6m":374,"1y":375,"18m":376,"2y":377},-4.85,18.34,12.16,-64.96,-34.7,-20.22,{"1m":379,"3m":380,"6m":381,"1y":381,"18m":381,"2y":381},3.37,29.85,30.36,{"1m":317,"3m":74,"6m":383,"1y":383,"18m":383,"2y":383},15,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":386,"price":387,"returns":388,"maxReturns":395,"peakWeeks":399,"partial":400},"2008-02-25",1.05,{"1m":389,"3m":390,"6m":391,"1y":392,"18m":393,"2y":394},1.32,31.65,9.27,-67.23,-31.95,-17.81,{"1m":396,"3m":397,"6m":398,"1y":398,"18m":398,"2y":398},8.3,34.11,34.63,{"1m":73,"3m":97,"6m":164,"1y":164,"18m":164,"2y":164},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":402,"price":317,"returns":403,"maxReturns":410,"peakWeeks":413,"partial":414},"2008-03-03",{"1m":404,"3m":405,"6m":406,"1y":407,"18m":408,"2y":409},17.83,32.03,2.74,-68.52,-28.75,-6.95,{"1m":411,"3m":412,"6m":412,"1y":412,"18m":412,"2y":412},20.34,41.88,{"1m":73,"3m":74,"6m":74,"1y":74,"18m":74,"2y":74},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":416,"price":317,"returns":417,"maxReturns":424,"peakWeeks":427,"partial":428},"2008-03-10",{"1m":418,"3m":419,"6m":420,"1y":421,"18m":422,"2y":423},9.9,28.81,2.89,-62.69,-24.71,-3.27,{"1m":425,"3m":426,"6m":426,"1y":426,"18m":426,"2y":426},20.46,41.68,{"1m":73,"3m":97,"6m":97,"1y":97,"18m":97,"2y":97},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":430,"price":431,"returns":432,"maxReturns":439,"peakWeeks":442,"partial":444},"2008-03-17",1.03,{"1m":433,"3m":434,"6m":435,"1y":436,"18m":437,"2y":438},17.37,20.19,-6.21,-62.8,-23.67,-5.8,{"1m":440,"3m":441,"6m":441,"1y":441,"18m":441,"2y":441},18.64,36.99,{"1m":73,"3m":443,"6m":443,"1y":443,"18m":443,"2y":443},11,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":446,"price":447,"returns":448,"maxReturns":455,"peakWeeks":460,"partial":463},"2008-09-29",0.68,{"1m":449,"3m":450,"6m":451,"1y":452,"18m":453,"2y":454},-22.28,-34.62,-31.57,6.53,46.11,47.82,{"1m":456,"3m":456,"6m":456,"1y":457,"18m":458,"2y":459},-2.77,19.04,49.33,61.33,{"1m":9,"3m":9,"6m":9,"1y":461,"18m":20,"2y":462},51,82,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":465,"price":466,"returns":467,"maxReturns":474,"peakWeeks":479,"partial":482},"2008-10-06",0.51,{"1m":468,"3m":469,"6m":470,"1y":471,"18m":472,"2y":473},-6.67,-17.38,-4.99,54.33,103.17,103.89,{"1m":475,"3m":475,"6m":475,"1y":476,"18m":477,"2y":478},30.61,59.91,103.38,116.71,{"1m":317,"3m":317,"6m":317,"1y":480,"18m":20,"2y":481},50,81,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":484,"price":485,"returns":486,"maxReturns":493,"peakWeeks":497,"partial":499},"2008-10-13",0.52,{"1m":487,"3m":488,"6m":489,"1y":490,"18m":491,"2y":492},-22.29,-23.25,-5.69,52.62,101.93,113.04,{"1m":494,"3m":494,"6m":494,"1y":495,"18m":496,"2y":492},9.02,55.74,107.35,{"1m":8,"3m":8,"6m":8,"1y":498,"18m":20,"2y":77},49,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":501,"price":502,"returns":503,"maxReturns":510,"peakWeeks":515,"partial":516},"2008-10-20",0.44,{"1m":504,"3m":505,"6m":506,"1y":507,"18m":508,"2y":509},-22.14,-12.06,15.61,85.63,151.25,156.36,{"1m":511,"3m":511,"6m":511,"1y":512,"18m":513,"2y":514},30.48,91.34,151.73,157.21,{"1m":9,"3m":9,"6m":9,"1y":29,"18m":20,"2y":77},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":518,"price":519,"returns":520,"maxReturns":527,"peakWeeks":532,"partial":533},"2008-10-27",0.53,{"1m":521,"3m":522,"6m":523,"1y":524,"18m":525,"2y":526},-23.97,-27.18,-1.37,37.16,96.08,115.27,{"1m":528,"3m":528,"6m":528,"1y":529,"18m":530,"2y":531},7.21,57.21,107.57,117.53,{"1m":317,"3m":317,"6m":317,"1y":461,"18m":20,"2y":77},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":535,"price":536,"returns":537,"maxReturns":544,"peakWeeks":550,"partial":551},"2008-11-03",0.47,{"1m":538,"3m":539,"6m":540,"1y":541,"18m":542,"2y":543},-17.32,-5.16,9.52,65.79,86.29,154.24,{"1m":545,"3m":545,"6m":546,"1y":547,"18m":548,"2y":549},5.31,16.58,75.86,132.19,156.18,{"1m":317,"3m":317,"6m":219,"1y":480,"18m":121,"2y":77},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":553,"price":554,"returns":555,"maxReturns":562,"peakWeeks":569,"partial":572},"2008-11-10",0.41,{"1m":556,"3m":557,"6m":558,"1y":559,"18m":560,"2y":561},1.55,4.21,21.04,106.97,131.54,184.28,{"1m":563,"3m":564,"6m":565,"1y":566,"18m":567,"2y":568},9.76,14.56,36.37,108.35,171.61,201.63,{"1m":73,"3m":570,"6m":571,"1y":29,"18m":144,"2y":77},8,25,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":574,"price":575,"returns":576,"maxReturns":583,"peakWeeks":590,"partial":592},"2008-11-17",0.34,{"1m":577,"3m":578,"6m":579,"1y":580,"18m":581,"2y":582},22.37,11.78,46.07,140.8,151.72,238.98,{"1m":584,"3m":585,"6m":586,"1y":587,"18m":588,"2y":589},31.12,36.86,62.91,154.37,224.46,260.32,{"1m":8,"3m":42,"6m":119,"1y":29,"18m":591,"2y":99},75,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":594,"price":595,"returns":596,"maxReturns":603,"peakWeeks":610,"partial":614},"2008-11-24",0.4,{"1m":597,"3m":598,"6m":599,"1y":600,"18m":601,"2y":602},-1.93,-14.84,36.54,102.95,118.55,188.28,{"1m":604,"3m":605,"6m":606,"1y":607,"18m":608,"2y":609},10.33,15.16,37.08,114.05,173.02,203.2,{"1m":9,"3m":611,"6m":142,"1y":461,"18m":612,"2y":613},6,74,102,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":616,"price":617,"returns":618,"maxReturns":625,"peakWeeks":631,"partial":633},"2012-11-12",1.52,{"1m":619,"3m":620,"6m":621,"1y":622,"18m":623,"2y":624},7.72,18.9,42.56,81.92,99.15,174.7,{"1m":626,"3m":627,"6m":628,"1y":462,"18m":629,"2y":630},13.47,20.53,42.76,116.73,175.17,{"1m":8,"3m":74,"6m":219,"1y":29,"18m":632,"2y":77},68,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":635,"price":636,"returns":637,"maxReturns":644,"peakWeeks":650,"partial":652},"2016-02-08",3.66,{"1m":638,"3m":639,"6m":640,"1y":641,"18m":642,"2y":643},17.56,15.44,41.91,67.09,106.53,145.7,{"1m":638,"3m":645,"6m":646,"1y":647,"18m":648,"2y":649},29.3,42.31,67.54,118.32,196.47,{"1m":73,"3m":651,"6m":219,"1y":29,"18m":144,"2y":99},10,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":56,"price":57,"returns":654,"maxReturns":655,"peakWeeks":656,"partial":657},{"1m":59,"3m":60,"6m":61,"1y":62,"18m":63,"2y":64},{"1m":66,"3m":67,"6m":68,"1y":69,"18m":70,"2y":71},{"1m":73,"3m":74,"6m":75,"1y":29,"18m":76,"2y":77},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":80,"price":81,"returns":659,"maxReturns":660,"peakWeeks":661,"partial":662},{"1m":83,"3m":84,"6m":85,"1y":86,"18m":87,"2y":88},{"1m":90,"3m":91,"6m":92,"1y":93,"18m":94,"2y":95},{"1m":8,"3m":97,"6m":98,"1y":29,"18m":20,"2y":99},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":664,"price":665,"returns":666,"maxReturns":673,"peakWeeks":680,"partial":681},"2018-12-31",8.48,{"1m":667,"3m":668,"6m":669,"1y":670,"18m":671,"2y":672},13.99,37.9,46.04,79.99,123.44,235.12,{"1m":674,"3m":675,"6m":676,"1y":677,"18m":678,"2y":679},16.07,38.33,47.65,83.26,127.17,237.48,{"1m":73,"3m":74,"6m":350,"1y":29,"18m":20,"2y":77},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":125,"price":126,"returns":683,"maxReturns":684,"peakWeeks":685,"partial":686},{"1m":128,"3m":129,"6m":130,"1y":131,"18m":132,"2y":133},{"1m":135,"3m":136,"6m":137,"1y":138,"18m":139,"2y":140},{"1m":8,"3m":74,"6m":142,"1y":143,"18m":144,"2y":145},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":688,"price":689,"returns":690,"maxReturns":697,"peakWeeks":701,"partial":703},"2022-02-21",32.67,{"1m":691,"3m":692,"6m":693,"1y":694,"18m":695,"2y":696},7.23,-22.91,-26,-37.45,-6.57,29.71,{"1m":698,"3m":699,"6m":699,"1y":699,"18m":699,"2y":700},7.95,14.66,31.98,{"1m":73,"3m":702,"6m":702,"1y":702,"18m":702,"2y":77},5,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":705,"price":706,"returns":707,"maxReturns":714,"peakWeeks":717,"partial":718},"2022-03-07",28.6,{"1m":708,"3m":709,"6m":710,"1y":711,"18m":712,"2y":713},15.21,-23.64,-15.92,-30.43,11.38,49.09,{"1m":715,"3m":715,"6m":715,"1y":715,"18m":715,"2y":716},31,55.77,{"1m":8,"3m":8,"6m":8,"1y":8,"18m":8,"2y":77},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":720,"price":721,"returns":722,"maxReturns":729,"peakWeeks":732,"partial":733},"2022-03-14",33.47,{"1m":723,"3m":724,"6m":725,"1y":726,"18m":727,"2y":728},-7.69,-41.25,-36.57,-33.59,-5.95,24.23,{"1m":730,"3m":730,"6m":730,"1y":730,"18m":730,"2y":731},11.92,33.09,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":99},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":735,"price":736,"returns":737,"maxReturns":744,"peakWeeks":750,"partial":753},"2022-05-02",25.52,{"1m":738,"3m":739,"6m":740,"1y":741,"18m":742,"2y":743},-3.52,4.53,-31.56,-3.45,20.36,62.42,{"1m":745,"3m":746,"6m":747,"1y":747,"18m":748,"2y":749},1.97,6.48,12.66,37.28,74.93,{"1m":73,"3m":74,"6m":383,"1y":383,"18m":751,"2y":752},63,98,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":148,"price":149,"returns":755,"maxReturns":756,"peakWeeks":757,"partial":758},{"1m":151,"3m":152,"6m":153,"1y":154,"18m":155,"2y":156},{"1m":158,"3m":159,"6m":160,"1y":160,"18m":161,"2y":162},{"1m":8,"3m":74,"6m":164,"1y":164,"18m":165,"2y":166},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":169,"price":170,"returns":760,"maxReturns":761,"peakWeeks":762,"partial":763},{"1m":172,"3m":173,"6m":174,"1y":175,"18m":176,"2y":177},{"1m":179,"3m":180,"6m":180,"1y":180,"18m":181,"2y":182},{"1m":9,"3m":74,"6m":74,"1y":74,"18m":76,"2y":77},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":765,"price":766,"returns":767,"maxReturns":774,"peakWeeks":779,"partial":780},"2022-05-23",25.19,{"1m":768,"3m":769,"6m":770,"1y":771,"18m":772,"2y":773},-9.9,-4,-19.37,13.25,36.11,81.25,{"1m":775,"3m":776,"6m":776,"1y":776,"18m":777,"2y":778},3.33,14.16,39.11,83.33,{"1m":317,"3m":97,"6m":97,"1y":97,"18m":239,"2y":77},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":782,"price":783,"returns":784,"maxReturns":791,"peakWeeks":797,"partial":798},"2022-06-06",21.84,{"1m":785,"3m":786,"6m":787,"1y":788,"18m":789,"2y":790},3.89,10.11,-10.56,34.77,58.64,112.96,{"1m":792,"3m":793,"6m":793,"1y":794,"18m":795,"2y":796},5.09,31.66,37.29,60.64,115.52,{"1m":8,"3m":651,"6m":651,"1y":29,"18m":121,"2y":77},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":186,"price":187,"returns":800,"maxReturns":801,"peakWeeks":802,"partial":803},{"1m":189,"3m":190,"6m":191,"1y":192,"18m":193,"2y":194},{"1m":196,"3m":197,"6m":197,"1y":198,"18m":199,"2y":200},{"1m":9,"3m":15,"6m":15,"1y":29,"18m":20,"2y":77},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":805,"price":806,"returns":807,"maxReturns":814,"peakWeeks":820,"partial":821},"2022-06-20",22.69,{"1m":808,"3m":809,"6m":810,"1y":811,"18m":812,"2y":813},4.05,-14.95,-22.67,35.63,65.7,119.68,{"1m":815,"3m":816,"6m":816,"1y":817,"18m":818,"2y":819},8.7,26.7,43.23,67.57,126.19,{"1m":73,"3m":570,"6m":570,"1y":461,"18m":20,"2y":77},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":823,"price":824,"returns":825,"maxReturns":831,"peakWeeks":837,"partial":838},"2022-06-27",20.72,{"1m":119,"3m":826,"6m":827,"1y":828,"18m":829,"2y":830},-12.61,-16.23,53.92,82.39,139.94,{"1m":832,"3m":833,"6m":833,"1y":834,"18m":835,"2y":836},24.67,38.78,56.88,85.49,148.24,{"1m":73,"3m":42,"6m":42,"1y":480,"18m":20,"2y":77},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":840,"price":806,"returns":841,"maxReturns":847,"peakWeeks":853,"partial":854},"2022-07-04",{"1m":842,"3m":843,"6m":449,"1y":844,"18m":845,"2y":846},17.59,-19.44,37.93,56.16,134.71,{"1m":848,"3m":849,"6m":849,"1y":850,"18m":851,"2y":852},19.79,26.73,43.26,69.38,135.13,{"1m":73,"3m":611,"6m":611,"1y":498,"18m":121,"2y":77},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":856,"price":857,"returns":858,"maxReturns":865,"peakWeeks":872,"partial":875},"2022-10-10",17.1,{"1m":859,"3m":860,"6m":861,"1y":862,"18m":863,"2y":864},20.05,12.43,41.05,78.46,147.2,198.97,{"1m":866,"3m":867,"6m":868,"1y":869,"18m":870,"2y":871},20.62,26.29,44.15,104.93,161.13,220.54,{"1m":73,"3m":15,"6m":571,"1y":873,"18m":591,"2y":874},40,91,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":204,"price":205,"returns":877,"maxReturns":878,"peakWeeks":879,"partial":880},{"1m":207,"3m":208,"6m":209,"1y":210,"18m":211,"2y":211},{"1m":213,"3m":214,"6m":215,"1y":216,"18m":217,"2y":217},{"1m":73,"3m":74,"6m":219,"1y":220,"18m":76,"2y":76},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":222,"2y":222},{"date":11,"price":224,"returns":882,"maxReturns":883,"peakWeeks":884,"partial":885},{"1m":226,"3m":227,"6m":228,"1y":229,"18m":230,"2y":230},{"1m":232,"3m":233,"6m":234,"1y":235,"18m":236,"2y":236},{"1m":73,"3m":74,"6m":219,"1y":238,"18m":239,"2y":239},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":222,"2y":222},{"date":887,"price":888,"returns":889,"maxReturns":895,"peakWeeks":901,"partial":902},"2025-04-14",38.72,{"1m":890,"3m":891,"6m":892,"1y":893,"18m":894,"2y":894},36.6,56.5,78.2,98.04,116.09,{"1m":896,"3m":897,"6m":898,"1y":899,"18m":900,"2y":900},36.8,57.67,84.21,98.81,161.17,{"1m":73,"3m":74,"6m":571,"1y":29,"18m":30,"2y":30},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":222,"2y":222},{"date":904,"price":905,"returns":906,"maxReturns":912,"peakWeeks":918,"partial":920},"2025-04-21",43.67,{"1m":907,"3m":908,"6m":909,"1y":910,"18m":911,"2y":911},15.28,41.14,64.67,83.63,91.61,{"1m":913,"3m":914,"6m":915,"1y":916,"18m":917,"2y":917},21.72,41.81,65.42,83.93,131.58,{"1m":73,"3m":74,"6m":219,"1y":29,"18m":919,"2y":919},58,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":222,"2y":222},{"date":922,"price":923,"returns":924,"maxReturns":928,"peakWeeks":931,"partial":932},"2026-03-23",58.01,{"1m":925,"3m":926,"6m":927,"1y":927,"18m":927,"2y":927},38.23,53.63,44.23,{"1m":929,"3m":930,"6m":930,"1y":930,"18m":930,"2y":930},38.45,74.32,{"1m":73,"3m":651,"6m":651,"1y":651,"18m":651,"2y":651},{"1m":10,"3m":10,"6m":222,"1y":222,"18m":222,"2y":222},{"date":934,"price":935,"returns":936,"maxReturns":940,"peakWeeks":942,"partial":943},"2026-03-30",62.56,{"1m":937,"3m":938,"6m":939,"1y":939,"18m":939,"2y":939},31.95,44.84,33.75,{"1m":689,"3m":941,"6m":941,"1y":941,"18m":941,"2y":941},61.65,{"1m":73,"3m":15,"6m":15,"1y":15,"18m":15,"2y":15},{"1m":10,"3m":10,"6m":222,"1y":222,"18m":222,"2y":222},{"1m":945,"3m":951,"6m":955,"1y":961,"18m":965,"2y":971},{"avg":946,"median":947,"positiveRate":239,"samples":948,"avgMaxReturn":949,"avgPeakWeeks":950},6.1,7.2,43,16.3,2.9,{"avg":952,"median":341,"positiveRate":31,"samples":948,"avgMaxReturn":953,"avgPeakWeeks":954},12.6,31.3,9.3,{"avg":956,"median":950,"positiveRate":957,"samples":958,"avgMaxReturn":959,"avgPeakWeeks":960},14.1,56,41,39.1,14.7,{"avg":962,"median":668,"positiveRate":632,"samples":958,"avgMaxReturn":963,"avgPeakWeeks":964},29.7,61.8,34.7,{"avg":966,"median":967,"positiveRate":968,"samples":969,"avgMaxReturn":145,"avgPeakWeeks":970},58.9,58.6,70,37,53.6,{"avg":972,"median":973,"positiveRate":144,"samples":969,"avgMaxReturn":974,"avgPeakWeeks":975},100.6,113,122.1,79.8,{"symbol":4,"prices":977,"source":8082,"isStored":222,"signals":8083,"oscillatorSignals":8399,"displayRange":8487,"indicator":8488,"signalVersion":8489,"interval":8490,"isLive":222},[978,985,992,999,1006,1013,1018,1025,1032,1039,1046,1052,1059,1066,1073,1080,1087,1094,1101,1108,1114,1121,1128,1135,1142,1149,1156,1163,1169,1176,1183,1189,1195,1202,1209,1216,1223,1229,1236,1242,1249,1256,1263,1269,1276,1282,1289,1296,1303,1310,1317,1324,1331,1338,1345,1352,1359,1366,1372,1379,1386,1391,1397,1404,1411,1418,1425,1432,1438,1445,1452,1459,1466,1473,1480,1487,1493,1500,1507,1513,1520,1527,1534,1541,1546,1552,1558,1563,1569,1575,1581,1586,1592,1599,1606,1613,1620,1627,1634,1641,1648,1655,1661,1668,1675,1681,1688,1695,1701,1708,1715,1722,1729,1736,1742,1749,1756,1762,1769,1776,1782,1788,1794,1800,1806,1812,1818,1824,1830,1837,1844,1851,1858,1865,1872,1879,1886,1892,1898,1905,1912,1919,1926,1933,1940,1947,1953,1960,1967,1974,1981,1988,1995,2001,2008,2015,2022,2029,2036,2043,2049,2056,2062,2069,2075,2082,2089,2096,2103,2110,2117,2124,2131,2138,2145,2151,2158,2164,2171,2178,2185,2192,2198,2205,2211,2217,2224,2231,2238,2245,2252,2259,2266,2273,2279,2286,2293,2300,2307,2314,2321,2328,2334,2341,2348,2355,2361,2368,2372,2379,2384,2391,2398,2404,2411,2417,2423,2430,2437,2444,2450,2456,2463,2470,2475,2481,2487,2494,2501,2508,2515,2521,2528,2534,2541,2548,2555,2562,2569,2576,2583,2590,2597,2604,2610,2617,2624,2631,2637,2644,2651,2658,2665,2671,2678,2685,2692,2699,2706,2713,2720,2726,2733,2739,2746,2753,2760,2766,2773,2780,2786,2792,2799,2805,2809,2816,2823,2830,2837,2842,2849,2855,2861,2867,2871,2878,2885,2891,2898,2905,2912,2919,2926,2933,2940,2947,2954,2961,2968,2975,2982,2989,2996,3003,3010,3016,3023,3029,3035,3042,3049,3056,3062,3069,3076,3083,3089,3096,3103,3110,3117,3123,3130,3136,3143,3150,3157,3164,3171,3178,3185,3192,3199,3205,3212,3215,3221,3228,3235,3241,3247,3254,3261,3268,3275,3282,3289,3296,3302,3308,3315,3322,3328,3335,3341,3348,3354,3360,3367,3374,3381,3388,3395,3402,3409,3416,3423,3430,3437,3444,3451,3457,3464,3471,3478,3485,3491,3498,3504,3511,3518,3525,3532,3539,3546,3553,3560,3567,3574,3580,3587,3594,3601,3608,3615,3622,3629,3635,3642,3649,3656,3663,3670,3677,3684,3691,3698,3705,3712,3719,3725,3732,3739,3746,3753,3759,3765,3772,3779,3785,3792,3799,3806,3813,3820,3827,3833,3840,3847,3854,3861,3868,3875,3882,3889,3896,3903,3909,3916,3923,3930,3937,3944,3951,3958,3965,3972,3979,3986,3993,4000,4007,4014,4020,4027,4034,4041,4048,4055,4062,4069,4076,4083,4090,4097,4104,4111,4118,4125,4132,4139,4145,4152,4159,4165,4172,4179,4186,4193,4199,4206,4213,4220,4227,4234,4241,4247,4254,4261,4268,4275,4282,4287,4294,4300,4307,4313,4320,4327,4334,4341,4347,4353,4360,4366,4373,4380,4387,4392,4399,4406,4413,4420,4427,4434,4440,4447,4454,4461,4468,4475,4482,4488,4495,4502,4508,4514,4520,4527,4534,4541,4548,4555,4562,4568,4575,4582,4589,4596,4603,4610,4617,4624,4630,4637,4644,4651,4658,4665,4672,4679,4686,4693,4700,4707,4714,4721,4727,4734,4741,4748,4754,4761,4768,4774,4781,4788,4795,4801,4808,4815,4822,4829,4836,4843,4850,4857,4864,4871,4878,4884,4891,4897,4904,4911,4918,4925,4932,4938,4945,4952,4959,4966,4973,4979,4986,4993,5000,5007,5014,5021,5028,5034,5041,5048,5055,5062,5069,5076,5083,5089,5096,5102,5109,5114,5120,5127,5134,5140,5147,5154,5160,5167,5174,5181,5187,5194,5201,5208,5215,5222,5229,5236,5243,5250,5257,5263,5270,5277,5284,5291,5298,5305,5312,5319,5325,5332,5339,5345,5352,5359,5365,5372,5378,5384,5390,5397,5404,5411,5418,5425,5432,5439,5446,5453,5459,5466,5473,5480,5487,5494,5501,5508,5515,5521,5528,5535,5542,5549,5556,5563,5570,5576,5583,5590,5596,5603,5610,5617,5624,5631,5638,5645,5652,5658,5665,5671,5678,5684,5691,5698,5705,5711,5718,5725,5731,5738,5745,5752,5759,5766,5773,5780,5787,5794,5800,5807,5813,5819,5825,5832,5839,5846,5853,5860,5867,5874,5881,5888,5895,5902,5909,5916,5923,5930,5937,5944,5951,5958,5965,5972,5979,5986,5993,6000,6007,6014,6021,6028,6035,6042,6049,6056,6063,6070,6077,6084,6090,6097,6104,6111,6117,6124,6131,6138,6145,6152,6158,6165,6171,6178,6185,6192,6199,6206,6213,6220,6227,6234,6241,6248,6254,6261,6268,6275,6282,6289,6296,6303,6310,6317,6324,6331,6337,6343,6350,6357,6364,6370,6377,6384,6390,6397,6404,6411,6418,6425,6432,6439,6446,6453,6460,6466,6473,6480,6487,6494,6500,6506,6511,6518,6524,6530,6537,6543,6550,6557,6564,6571,6577,6583,6589,6594,6601,6607,6613,6619,6625,6631,6637,6643,6650,6657,6663,6670,6676,6682,6689,6695,6702,6709,6716,6722,6729,6736,6743,6750,6756,6762,6768,6775,6782,6789,6796,6803,6809,6816,6823,6830,6837,6844,6851,6858,6865,6872,6879,6886,6893,6900,6907,6914,6920,6926,6933,6940,6947,6954,6961,6968,6975,6982,6989,6996,7003,7009,7016,7023,7030,7036,7043,7050,7057,7064,7071,7078,7085,7092,7099,7106,7112,7119,7126,7133,7140,7147,7154,7161,7168,7175,7182,7189,7196,7203,7210,7217,7224,7231,7238,7245,7252,7259,7266,7273,7280,7287,7294,7301,7308,7315,7322,7329,7336,7343,7350,7357,7363,7370,7376,7383,7390,7397,7404,7411,7418,7425,7432,7439,7446,7453,7460,7467,7474,7481,7488,7495,7502,7509,7516,7523,7530,7537,7544,7551,7558,7565,7572,7579,7586,7593,7600,7607,7613,7619,7625,7631,7638,7645,7652,7659,7666,7673,7680,7687,7694,7701,7708,7715,7722,7729,7735,7742,7749,7756,7763,7769,7776,7782,7789,7796,7802,7809,7816,7823,7830,7837,7844,7851,7858,7864,7871,7878,7885,7892,7899,7905,7912,7919,7926,7933,7940,7947,7954,7960,7966,7973,7980,7987,7994,8001,8008,8015,8022,8029,8036,8043,8050,8056,8063,8070,8077],{"time":979,"open":980,"high":981,"low":982,"close":983,"volume":984},"2006-06-19",0.9925,0.9929,0.945,0.9567,18547200,{"time":986,"open":987,"high":988,"low":989,"close":990,"volume":991},"2006-06-26",0.9589,0.9997,0.917,0.9827,42848000,{"time":993,"open":994,"high":995,"low":996,"close":997,"volume":998},"2006-07-03",0.9902,0.995,0.9229,0.9286,22240000,{"time":1000,"open":1001,"high":1002,"low":1003,"close":1004,"volume":1005},"2006-07-10",0.9372,0.9408,0.8365,0.8453,73792000,{"time":1007,"open":1008,"high":1009,"low":1010,"close":1011,"volume":1012},"2006-07-17",0.8521,0.8851,0.8256,0.8297,83513600,{"time":1014,"open":1015,"high":1016,"low":1015,"close":1016,"volume":1017},"2006-07-24",0.8364,0.8961,79308800,{"time":1019,"open":1020,"high":1021,"low":1022,"close":1023,"volume":1024},"2006-07-31",0.8895,0.9181,0.8542,0.8861,78284800,{"time":1026,"open":1027,"high":1028,"low":1029,"close":1030,"volume":1031},"2006-08-07",0.88,0.9004,0.8555,0.8664,111270400,{"time":1033,"open":1034,"high":1035,"low":1036,"close":1037,"volume":1038},"2006-08-14",0.8772,0.9834,0.8721,0.9684,133696000,{"time":1040,"open":1041,"high":1042,"low":1043,"close":1044,"volume":1045},"2006-08-21",0.9527,0.9722,0.929,0.948,84832000,{"time":1047,"open":1048,"high":1049,"low":1002,"close":1050,"volume":1051},"2006-08-28",0.9453,0.9895,0.9841,93683200,{"time":1053,"open":1054,"high":1055,"low":1056,"close":1057,"volume":1058},"2006-09-04",0.9853,1.0034,0.9467,0.9637,85868800,{"time":1060,"open":1061,"high":1062,"low":1063,"close":1064,"volume":1065},"2006-09-11",0.9498,1.1103,0.944,1.0351,99347200,{"time":1067,"open":1068,"high":1069,"low":1070,"close":1071,"volume":1072},"2006-09-18",1.0371,1.063,1.0049,1.0205,124972800,{"time":1074,"open":1075,"high":1076,"low":1077,"close":1078,"volume":1079},"2006-09-25",1.0321,1.0749,1.0124,1.0596,117452800,{"time":1081,"open":1082,"high":1083,"low":1084,"close":1085,"volume":1086},"2006-10-02",1.0548,1.1051,1.0179,1.097,113740800,{"time":1088,"open":1089,"high":1090,"low":1091,"close":1092,"volume":1093},"2006-10-09",1.0964,1.1555,1.0798,1.1499,100230400,{"time":1095,"open":1096,"high":1097,"low":1098,"close":1099,"volume":1100},"2006-10-16",1.1527,1.1609,1.1045,1.1262,147712000,{"time":1102,"open":1103,"high":1104,"low":1105,"close":1106,"volume":1107},"2006-10-23",1.1181,1.174,1.1167,1.1346,152806400,{"time":1109,"open":1110,"high":1111,"low":1112,"close":1103,"volume":1113},"2006-10-30",1.133,1.1644,1.1012,166528000,{"time":1115,"open":1116,"high":1117,"low":1118,"close":1119,"volume":1120},"2006-11-06",1.1296,1.1935,1.1277,1.1786,162099200,{"time":1122,"open":1123,"high":1124,"low":1125,"close":1126,"volume":1127},"2006-11-13",1.1774,1.2518,1.1746,1.2459,151161600,{"time":1129,"open":1130,"high":1131,"low":1132,"close":1133,"volume":1134},"2006-11-20",1.2357,1.2752,1.2304,1.2618,81836800,{"time":1136,"open":1137,"high":1138,"low":1139,"close":1140,"volume":1141},"2006-11-27",1.2493,1.2602,1.1835,1.2081,240473600,{"time":1143,"open":1144,"high":1145,"low":1146,"close":1147,"volume":1148},"2006-12-04",1.213,1.2531,1.1927,1.2173,170643200,{"time":1150,"open":1151,"high":1152,"low":1153,"close":1154,"volume":1155},"2006-12-11",1.2126,1.2658,1.1969,1.2479,193190400,{"time":1157,"open":1158,"high":1159,"low":1160,"close":1161,"volume":1162},"2006-12-18",1.2569,1.265,1.1642,1.1671,220876800,{"time":1164,"open":1160,"high":1165,"low":1166,"close":1167,"volume":1168},"2006-12-25",1.199,1.1599,1.1735,82822400,{"time":1170,"open":1171,"high":1172,"low":1173,"close":1174,"volume":1175},"2007-01-01",1.1984,1.2281,1.1411,1.2019,152992000,{"time":1177,"open":1178,"high":1179,"low":1180,"close":1181,"volume":1182},"2007-01-08",1.212,1.2931,1.1947,1.2902,208307200,{"time":1184,"open":1181,"high":1185,"low":1186,"close":1187,"volume":1188},"2007-01-15",1.2949,1.2084,1.2185,221683200,{"time":1190,"open":1191,"high":1192,"low":1193,"close":1139,"volume":1194},"2007-01-22",1.2251,1.2374,1.1744,266073600,{"time":1196,"open":1197,"high":1198,"low":1199,"close":1200,"volume":1201},"2007-01-29",1.1823,1.2322,1.1748,1.2203,241401600,{"time":1203,"open":1204,"high":1205,"low":1206,"close":1207,"volume":1208},"2007-02-05",1.2162,1.2478,1.1877,1.2012,225267200,{"time":1210,"open":1211,"high":1212,"low":1213,"close":1214,"volume":1215},"2007-02-12",1.2,1.2539,1.186,1.2497,179142400,{"time":1217,"open":1218,"high":1219,"low":1220,"close":1221,"volume":1222},"2007-02-19",1.2439,1.2907,1.2294,1.2743,167795200,{"time":1224,"open":1225,"high":1225,"low":1226,"close":1227,"volume":1228},"2007-02-26",1.287,1.106,1.113,504896000,{"time":1230,"open":1231,"high":1232,"low":1233,"close":1234,"volume":1235},"2007-03-05",1.1004,1.1614,1.0966,1.1443,470412800,{"time":1237,"open":1238,"high":1239,"low":1240,"close":1106,"volume":1241},"2007-03-12",1.1372,1.158,1.0952,437996800,{"time":1243,"open":1244,"high":1245,"low":1246,"close":1247,"volume":1248},"2007-03-19",1.1469,1.2199,1.1399,1.1986,367628800,{"time":1250,"open":1251,"high":1252,"low":1253,"close":1254,"volume":1255},"2007-03-26",1.202,1.2125,1.1459,1.1728,406067200,{"time":1257,"open":1258,"high":1259,"low":1260,"close":1261,"volume":1262},"2007-04-02",1.1767,1.2244,1.1563,1.2223,223744000,{"time":1264,"open":1265,"high":1265,"low":1266,"close":1267,"volume":1268},"2007-04-09",1.231,1.1879,1.226,267846400,{"time":1270,"open":1271,"high":1272,"low":1273,"close":1274,"volume":1275},"2007-04-16",1.2347,1.2772,1.2274,1.2675,245139200,{"time":1277,"open":1274,"high":1278,"low":1279,"close":1280,"volume":1281},"2007-04-23",1.3339,1.26,1.3302,299795200,{"time":1283,"open":1284,"high":1285,"low":1286,"close":1287,"volume":1288},"2007-04-30",1.3224,1.3449,1.2771,1.3334,285792000,{"time":1290,"open":1291,"high":1292,"low":1293,"close":1294,"volume":1295},"2007-05-07",1.3318,1.3483,1.2977,1.3366,312953600,{"time":1297,"open":1298,"high":1299,"low":1300,"close":1301,"volume":1302},"2007-05-14",1.3372,1.3424,1.2872,1.3298,342867200,{"time":1304,"open":1305,"high":1306,"low":1307,"close":1308,"volume":1309},"2007-05-21",1.3321,1.368,1.2887,1.3142,373382400,{"time":1311,"open":1312,"high":1313,"low":1314,"close":1315,"volume":1316},"2007-05-28",1.3178,1.3866,1.3069,1.3705,245420800,{"time":1318,"open":1319,"high":1320,"low":1321,"close":1322,"volume":1323},"2007-06-04",1.3599,1.3792,1.294,1.3349,475993600,{"time":1325,"open":1326,"high":1327,"low":1328,"close":1329,"volume":1330},"2007-06-11",1.3352,1.3911,1.3094,1.3867,336556800,{"time":1332,"open":1333,"high":1334,"low":1335,"close":1336,"volume":1337},"2007-06-18",1.3898,1.3934,1.3457,1.3572,374374400,{"time":1339,"open":1340,"high":1341,"low":1342,"close":1343,"volume":1344},"2007-06-25",1.3589,1.3885,1.323,1.3777,480844800,{"time":1346,"open":1347,"high":1348,"low":1349,"close":1350,"volume":1351},"2007-07-02",1.378,1.4457,1.3764,1.4447,217228800,{"time":1353,"open":1354,"high":1355,"low":1356,"close":1357,"volume":1358},"2007-07-09",1.4439,1.5077,1.4118,1.5056,306342400,{"time":1360,"open":1361,"high":1362,"low":1363,"close":1364,"volume":1365},"2007-07-16",1.5026,1.5476,1.4868,1.5145,348211200,{"time":1367,"open":1368,"high":1369,"low":1370,"close":1370,"volume":1371},"2007-07-23",1.5192,1.525,1.383,738355200,{"time":1373,"open":1374,"high":1375,"low":1376,"close":1377,"volume":1378},"2007-07-30",1.4008,1.4434,1.3282,1.3494,1049248000,{"time":1380,"open":1381,"high":1382,"low":1383,"close":1384,"volume":1385},"2007-08-06",1.3525,1.4425,1.3029,1.3365,962387200,{"time":1387,"open":1388,"high":1389,"low":1119,"close":1286,"volume":1390},"2007-08-13",1.3638,1.3725,1097081600,{"time":1392,"open":1393,"high":1394,"low":1395,"close":1329,"volume":1396},"2007-08-20",1.2911,1.3874,1.2674,616620800,{"time":1398,"open":1399,"high":1400,"low":1401,"close":1402,"volume":1403},"2007-08-27",1.3772,1.4309,1.3008,1.4183,722995200,{"time":1405,"open":1406,"high":1407,"low":1408,"close":1409,"volume":1410},"2007-09-03",1.4263,1.4852,1.3646,1.3864,613996800,{"time":1412,"open":1413,"high":1414,"low":1415,"close":1416,"volume":1417},"2007-09-10",1.4031,1.4441,1.3566,1.4316,632665600,{"time":1419,"open":1420,"high":1421,"low":1422,"close":1423,"volume":1424},"2007-09-17",1.4203,1.5139,1.399,1.4982,584083200,{"time":1426,"open":1427,"high":1428,"low":1429,"close":1430,"volume":1431},"2007-09-24",1.5066,1.5789,1.4994,1.5656,446982400,{"time":1433,"open":1434,"high":1435,"low":1436,"close":1435,"volume":1437},"2007-10-01",1.568,1.6516,1.5572,432646400,{"time":1439,"open":1440,"high":1441,"low":1442,"close":1443,"volume":1444},"2007-10-08",1.6447,1.7149,1.6106,1.6906,595020800,{"time":1446,"open":1447,"high":1448,"low":1449,"close":1450,"volume":1451},"2007-10-15",1.6914,1.7084,1.6147,1.62,840819200,{"time":1453,"open":1454,"high":1455,"low":1456,"close":1457,"volume":1458},"2007-10-22",1.5957,1.7249,1.5912,1.7029,1238707200,{"time":1460,"open":1461,"high":1462,"low":1463,"close":1464,"volume":1465},"2007-10-29",1.7208,1.7778,1.6836,1.7388,1135078400,{"time":1467,"open":1468,"high":1469,"low":1470,"close":1471,"volume":1472},"2007-11-05",1.7166,1.75,1.4555,1.4574,1540499200,{"time":1474,"open":1475,"high":1476,"low":1477,"close":1478,"volume":1479},"2007-11-12",1.4519,1.5388,1.3788,1.473,1486284800,{"time":1481,"open":1482,"high":1483,"low":1484,"close":1485,"volume":1486},"2007-11-19",1.456,1.4965,1.3851,1.4361,1305734400,{"time":1488,"open":1489,"high":1490,"low":1329,"close":1491,"volume":1492},"2007-11-26",1.4554,1.6054,1.5274,1717491200,{"time":1494,"open":1495,"high":1496,"low":1497,"close":1498,"volume":1499},"2007-12-03",1.51,1.6003,1.4683,1.5825,1256665600,{"time":1501,"open":1502,"high":1503,"low":1504,"close":1505,"volume":1506},"2007-12-10",1.585,1.6135,1.4946,1.4975,1405779200,{"time":1508,"open":1509,"high":1510,"low":1511,"close":1510,"volume":1512},"2007-12-17",1.4909,1.5566,1.3938,1583462400,{"time":1514,"open":1515,"high":1516,"low":1517,"close":1518,"volume":1519},"2007-12-24",1.5511,1.5969,1.5246,1.5424,519564800,{"time":1521,"open":1522,"high":1523,"low":1524,"close":1525,"volume":1526},"2007-12-31",1.5263,1.5443,1.3361,1.3466,1574905600,{"time":1528,"open":1529,"high":1530,"low":1531,"close":1532,"volume":1533},"2008-01-07",1.3474,1.3645,1.2389,1.2732,4514758400,{"time":1535,"open":1536,"high":1537,"low":1538,"close":1539,"volume":1540},"2008-01-14",1.2975,1.3186,1.1554,1.1705,4051148800,{"time":303,"open":1542,"high":1247,"low":1543,"close":1544,"volume":1545},1.0463,0.9848,1.0988,4603795200,{"time":320,"open":1547,"high":1548,"low":1549,"close":1550,"volume":1551},1.1017,1.1963,1.0822,1.1827,3784147200,{"time":336,"open":1553,"high":1554,"low":1555,"close":1556,"volume":1557},1.1815,1.1837,1.0092,1.0759,3615699200,{"time":353,"open":354,"high":1559,"low":1560,"close":1561,"volume":1562},1.1408,1.0701,1.0912,2896294400,{"time":370,"open":1564,"high":1565,"low":1566,"close":1567,"volume":1568},1.1164,1.1202,1.0356,1.0835,2595347200,{"time":386,"open":1570,"high":1571,"low":1572,"close":1573,"volume":1574},1.0771,1.12,1.0372,1.0491,3222764800,{"time":402,"open":1576,"high":1577,"low":1578,"close":1579,"volume":1580},1.0404,1.0683,0.966,0.9955,4655430400,{"time":416,"open":1579,"high":1582,"low":1583,"close":1584,"volume":1585},1.0607,0.9557,0.9969,5221606400,{"time":430,"open":1587,"high":1588,"low":1589,"close":1590,"volume":1591},0.9564,1.0663,0.9463,1.031,3971872000,{"time":1593,"open":1594,"high":1595,"low":1596,"close":1597,"volume":1598},"2008-03-24",1.0504,1.1362,1.0498,1.0629,3261388800,{"time":1600,"open":1601,"high":1602,"low":1603,"close":1604,"volume":1605},"2008-03-31",1.064,1.198,1.0571,1.173,3144032000,{"time":1607,"open":1608,"high":1609,"low":1610,"close":1611,"volume":1612},"2008-04-07",1.1863,1.2009,1.0849,1.0956,3836774400,{"time":1614,"open":1615,"high":1616,"low":1617,"close":1618,"volume":1619},"2008-04-14",1.0895,1.2232,1.0626,1.2101,4485446400,{"time":1621,"open":1622,"high":1623,"low":1624,"close":1625,"volume":1626},"2008-04-21",1.2064,1.2671,1.1713,1.2331,3700492800,{"time":1628,"open":1629,"high":1630,"low":1631,"close":1632,"volume":1633},"2008-04-28",1.2395,1.3396,1.2267,1.3254,4102636800,{"time":1635,"open":1636,"high":1637,"low":1638,"close":1639,"volume":1640},"2008-05-05",1.3152,1.3415,1.2685,1.2859,4525292800,{"time":1642,"open":1643,"high":1644,"low":1645,"close":1646,"volume":1647},"2008-05-12",1.2896,1.3871,1.2853,1.3827,4195123200,{"time":1649,"open":1650,"high":1651,"low":1652,"close":1653,"volume":1654},"2008-05-19",1.3839,1.4069,1.2621,1.2822,4675020800,{"time":1656,"open":1657,"high":1327,"low":1658,"close":1659,"volume":1660},"2008-05-26",1.2874,1.2868,1.3811,3245484800,{"time":1662,"open":1663,"high":1664,"low":1665,"close":1666,"volume":1667},"2008-06-02",1.3731,1.4124,1.3056,1.3144,5084659200,{"time":1669,"open":1670,"high":1671,"low":1672,"close":1673,"volume":1674},"2008-06-09",1.3265,1.3306,1.2137,1.2841,4706272000,{"time":1676,"open":1677,"high":1678,"low":1616,"close":1679,"volume":1680},"2008-06-16",1.2726,1.3215,1.2392,4578944000,{"time":1682,"open":1683,"high":1684,"low":1685,"close":1686,"volume":1687},"2008-06-23",1.2447,1.2635,1.1069,1.1461,5417676800,{"time":1689,"open":1690,"high":1691,"low":1692,"close":1693,"volume":1694},"2008-06-30",1.1344,1.1646,1.0713,1.087,4016268800,{"time":1696,"open":1697,"high":1698,"low":1699,"close":1567,"volume":1700},"2008-07-07",1.1101,1.1576,1.0486,6709721600,{"time":1702,"open":1703,"high":1704,"low":1705,"close":1706,"volume":1707},"2008-07-14",1.1115,1.1435,1.022,1.0953,6154905600,{"time":1709,"open":1710,"high":1711,"low":1712,"close":1713,"volume":1714},"2008-07-21",1.1032,1.1452,1.048,1.111,4953337600,{"time":1716,"open":1717,"high":1718,"low":1719,"close":1720,"volume":1721},"2008-07-28",1.1147,1.1545,1.0623,1.0976,4875808000,{"time":1723,"open":1724,"high":1725,"low":1726,"close":1727,"volume":1728},"2008-08-04",1.0944,1.2176,1.0652,1.2093,4235846400,{"time":1730,"open":1731,"high":1732,"low":1733,"close":1734,"volume":1735},"2008-08-11",1.2113,1.2756,1.2028,1.2613,4588819200,{"time":1737,"open":1734,"high":1738,"low":1739,"close":1740,"volume":1741},"2008-08-18",1.2626,1.1631,1.2153,4179980800,{"time":1743,"open":1744,"high":1745,"low":1746,"close":1747,"volume":1748},"2008-08-25",1.2008,1.2063,1.1376,1.1463,3999584000,{"time":1750,"open":1751,"high":1752,"low":1753,"close":1754,"volume":1755},"2008-09-01",1.1843,1.1941,0.9861,1.0228,5743929600,{"time":1757,"open":1758,"high":1759,"low":1583,"close":1760,"volume":1761},"2008-09-08",1.0472,1.0519,1.0257,6089491200,{"time":1763,"open":1764,"high":1765,"low":1766,"close":1767,"volume":1768},"2008-09-15",0.9674,1.0229,0.8348,0.967,9477171200,{"time":1770,"open":1771,"high":1772,"low":1773,"close":1774,"volume":1775},"2008-09-22",0.9748,0.9779,0.8612,0.8977,6971545600,{"time":446,"open":1777,"high":1778,"low":1779,"close":1780,"volume":1781},0.8643,0.8706,0.6788,0.6832,10682720000,{"time":465,"open":1783,"high":1784,"low":1785,"close":1786,"volume":1787},0.6502,0.6544,0.445,0.5086,21180492800,{"time":484,"open":1789,"high":1790,"low":1791,"close":1792,"volume":1793},0.5554,0.6643,0.4316,0.5222,19594438400,{"time":501,"open":1795,"high":1796,"low":1797,"close":1798,"volume":1799},0.5417,0.5573,0.3899,0.4363,15083884800,{"time":518,"open":1801,"high":1802,"low":1803,"close":1804,"volume":1805},0.4238,0.551,0.4025,0.531,15630694400,{"time":535,"open":1807,"high":1808,"low":1809,"close":1810,"volume":1811},0.5304,0.5693,0.4522,0.4747,11354886400,{"time":553,"open":1813,"high":1814,"low":1815,"close":1816,"volume":1817},0.4991,0.4999,0.3617,0.4058,16572198400,{"time":574,"open":1819,"high":1820,"low":1821,"close":1822,"volume":1823},0.3924,0.4133,0.3011,0.3397,22380729600,{"time":594,"open":1825,"high":1826,"low":1827,"close":1828,"volume":1829},0.3539,0.4104,0.3481,0.4037,10191270400,{"time":1831,"open":1832,"high":1833,"low":1834,"close":1835,"volume":1836},"2008-12-01",0.3867,0.396,0.3406,0.3925,15589318400,{"time":1838,"open":1839,"high":1840,"low":1841,"close":1842,"volume":1843},"2008-12-08",0.4099,0.4454,0.3796,0.4121,12336243200,{"time":1845,"open":1846,"high":1847,"low":1848,"close":1849,"volume":1850},"2008-12-15",0.4139,0.4385,0.386,0.4157,9145676800,{"time":1852,"open":1853,"high":1854,"low":1855,"close":1856,"volume":1857},"2008-12-22",0.417,0.4189,0.3852,0.3959,3738464000,{"time":1859,"open":1860,"high":1861,"low":1862,"close":1863,"volume":1864},"2008-12-29",0.3982,0.4501,0.3779,0.4467,4752582400,{"time":1866,"open":1867,"high":1868,"low":1869,"close":1870,"volume":1871},"2009-01-05",0.442,0.4649,0.4162,0.4202,8805203200,{"time":1873,"open":1874,"high":1875,"low":1876,"close":1877,"volume":1878},"2009-01-12",0.4211,0.4218,0.3654,0.4008,9877216000,{"time":1880,"open":1881,"high":1882,"low":1883,"close":1884,"volume":1885},"2009-01-19",0.3971,0.4006,0.3609,0.3837,8360192000,{"time":1887,"open":1888,"high":1889,"low":1890,"close":1832,"volume":1891},"2009-01-26",0.3863,0.4313,0.3806,9569619200,{"time":1893,"open":1841,"high":1894,"low":1895,"close":1896,"volume":1897},"2009-02-02",0.4548,0.3791,0.4502,10946611200,{"time":1899,"open":1900,"high":1901,"low":1902,"close":1903,"volume":1904},"2009-02-09",0.4515,0.4597,0.4018,0.4229,12087161600,{"time":1906,"open":1907,"high":1908,"low":1909,"close":1910,"volume":1911},"2009-02-16",0.3967,0.4023,0.3679,0.3797,9928217600,{"time":1913,"open":1914,"high":1915,"low":1916,"close":1917,"volume":1918},"2009-02-23",0.3847,0.3869,0.3408,0.3438,13592793600,{"time":1920,"open":1921,"high":1922,"low":1923,"close":1924,"volume":1925},"2009-03-02",0.3339,0.3476,0.2992,0.3134,13320531200,{"time":1927,"open":1928,"high":1929,"low":1930,"close":1931,"volume":1932},"2009-03-09",0.3073,0.3742,0.2971,0.3719,12783334400,{"time":1934,"open":1935,"high":1936,"low":1937,"close":1938,"volume":1939},"2009-03-16",0.3754,0.409,0.3568,0.3835,11083193600,{"time":1941,"open":1942,"high":1943,"low":1944,"close":1945,"volume":1946},"2009-03-23",0.4012,0.4428,0.3945,0.4247,10868569600,{"time":1948,"open":1949,"high":1950,"low":1835,"close":1951,"volume":1952},"2009-03-30",0.4105,0.4683,0.4675,10390816000,{"time":1954,"open":1955,"high":1956,"low":1957,"close":1958,"volume":1959},"2009-04-06",0.4559,0.4852,0.4344,0.4832,6999910400,{"time":1961,"open":1962,"high":1963,"low":1964,"close":1965,"volume":1966},"2009-04-13",0.4786,0.4989,0.4519,0.4925,7766688000,{"time":1968,"open":1969,"high":1970,"low":1971,"close":1972,"volume":1973},"2009-04-20",0.4751,0.5107,0.4565,0.5044,8296870400,{"time":1975,"open":1976,"high":1977,"low":1978,"close":1979,"volume":1980},"2009-04-27",0.4953,0.54,0.4938,0.5237,7527686400,{"time":1982,"open":1983,"high":1984,"low":1985,"close":1986,"volume":1987},"2009-05-04",0.5338,0.5534,0.5087,0.5199,7438624000,{"time":1989,"open":1990,"high":1991,"low":1992,"close":1993,"volume":1994},"2009-05-11",0.5051,0.5336,0.4812,0.4912,6230412800,{"time":1996,"open":1813,"high":1997,"low":1998,"close":1999,"volume":2000},"2009-05-18",0.5425,0.4901,0.4962,5372588800,{"time":2002,"open":2003,"high":2004,"low":2005,"close":2006,"volume":2007},"2009-05-25",0.4861,0.5522,0.486,0.5512,5045363200,{"time":2009,"open":2010,"high":2011,"low":2012,"close":2013,"volume":2014},"2009-06-01",0.5631,0.6055,0.5596,0.5962,6512832000,{"time":2016,"open":2017,"high":2018,"low":2019,"close":2020,"volume":2021},"2009-06-08",0.5881,0.6104,0.5745,0.5919,5508633600,{"time":2023,"open":2024,"high":2025,"low":2026,"close":2027,"volume":2028},"2009-06-15",0.5803,0.5826,0.5528,0.5756,5494668800,{"time":2030,"open":2031,"high":2032,"low":2033,"close":2034,"volume":2035},"2009-06-22",0.5649,0.5858,0.5325,0.5825,5172582400,{"time":2037,"open":2038,"high":2039,"low":2040,"close":2041,"volume":2042},"2009-06-29",0.584,0.5971,0.5542,0.5576,3456505600,{"time":2044,"open":2045,"high":1789,"low":2046,"close":2047,"volume":2048},"2009-07-06",0.5509,0.5173,0.5359,4554137600,{"time":2050,"open":2051,"high":2052,"low":2053,"close":2054,"volume":2055},"2009-07-13",0.5371,0.6189,0.5223,0.6179,3732416000,{"time":2057,"open":2058,"high":1780,"low":2059,"close":2060,"volume":2061},"2009-07-20",0.6246,0.6205,0.6776,4771404800,{"time":2063,"open":2064,"high":2065,"low":2066,"close":2067,"volume":2068},"2009-07-27",0.6774,0.7069,0.6622,0.6806,4521523200,{"time":2070,"open":2071,"high":2065,"low":2072,"close":2073,"volume":2074},"2009-08-03",0.6967,0.6742,0.6947,4128070400,{"time":2076,"open":2077,"high":2078,"low":2079,"close":2080,"volume":2081},"2009-08-10",0.6907,0.7073,0.6672,0.6866,3675897600,{"time":2083,"open":2084,"high":2085,"low":2086,"close":2087,"volume":2088},"2009-08-17",0.6649,0.7113,0.6463,0.7075,3261548800,{"time":2090,"open":2091,"high":2092,"low":2093,"close":2094,"volume":2095},"2009-08-24",0.7112,0.7365,0.6869,0.7139,3615603200,{"time":2097,"open":2098,"high":2099,"low":2100,"close":2101,"volume":2102},"2009-08-31",0.7034,0.7189,0.6644,0.7093,3530176000,{"time":2104,"open":2105,"high":2106,"low":2107,"close":2108,"volume":2109},"2009-09-07",0.7209,0.7545,0.7138,0.7506,2246937600,{"time":2111,"open":2112,"high":2113,"low":2114,"close":2115,"volume":2116},"2009-09-14",0.7406,0.7928,0.74,0.787,2997004800,{"time":2118,"open":2119,"high":2120,"low":2121,"close":2122,"volume":2123},"2009-09-21",0.7783,0.8133,0.7547,0.7586,3188620800,{"time":2125,"open":2126,"high":2127,"low":2128,"close":2129,"volume":2130},"2009-09-28",0.7669,0.7933,0.7223,0.7278,3299980800,{"time":2132,"open":2133,"high":2134,"low":2135,"close":2136,"volume":2137},"2009-10-05",0.7356,0.7907,0.7264,0.7849,2814387200,{"time":2139,"open":2140,"high":2141,"low":2142,"close":2143,"volume":2144},"2009-10-12",0.7922,0.8127,0.7786,0.797,2515648000,{"time":2146,"open":2147,"high":1766,"low":2148,"close":2149,"volume":2150},"2009-10-19",0.798,0.7896,0.8099,3349350400,{"time":2152,"open":2153,"high":2154,"low":2155,"close":2156,"volume":2157},"2009-10-26",0.8104,0.8328,0.727,0.7283,4750182400,{"time":2159,"open":2160,"high":2161,"low":2162,"close":2115,"volume":2163},"2009-11-02",0.7299,0.7889,0.7171,3750073600,{"time":2165,"open":2166,"high":2167,"low":2168,"close":2169,"volume":2170},"2009-11-09",0.7986,0.8455,0.7976,0.8399,2867513600,{"time":2172,"open":2173,"high":2174,"low":2175,"close":2176,"volume":2177},"2009-11-16",0.8469,0.8641,0.811,0.818,2729612800,{"time":2179,"open":2180,"high":2181,"low":2182,"close":2183,"volume":2184},"2009-11-23",0.8327,0.8518,0.7962,0.8193,1675123200,{"time":2186,"open":2187,"high":2188,"low":2189,"close":2190,"volume":2191},"2009-11-30",0.8151,0.8649,0.8044,0.8419,2663955200,{"time":2193,"open":2194,"high":2195,"low":2149,"close":2196,"volume":2197},"2009-12-07",0.8403,0.8594,0.8423,2271148800,{"time":2199,"open":2200,"high":2201,"low":2202,"close":2203,"volume":2204},"2009-12-14",0.8535,0.8635,0.8278,0.8565,1683347200,{"time":2206,"open":2207,"high":2208,"low":2207,"close":2209,"volume":2210},"2009-12-21",0.8651,0.9161,0.9157,1143008000,{"time":2212,"open":2213,"high":997,"low":2214,"close":2215,"volume":2216},"2009-12-28",0.92,0.904,0.9081,1017305600,{"time":2218,"open":2219,"high":2220,"low":2221,"close":2222,"volume":2223},"2010-01-04",0.9287,0.9383,0.9128,0.9379,1745318400,{"time":2225,"open":2226,"high":2227,"low":2228,"close":2229,"volume":2230},"2010-01-11",0.9406,0.942,0.8973,0.9099,2516582400,{"time":2232,"open":2233,"high":2234,"low":2235,"close":2236,"volume":2237},"2010-01-18",0.9135,0.9405,0.8379,0.8429,2908806400,{"time":2239,"open":2240,"high":2241,"low":2242,"close":2243,"volume":2244},"2010-01-25",0.8513,0.8701,0.7838,0.7899,3638790400,{"time":2246,"open":2247,"high":2248,"low":2249,"close":2250,"volume":2251},"2010-02-01",0.7942,0.8338,0.7641,0.7947,3466528000,{"time":2253,"open":2254,"high":2255,"low":2256,"close":2257,"volume":2258},"2010-02-08",0.7939,0.8287,0.7831,0.8248,3203449600,{"time":2260,"open":2261,"high":2262,"low":2263,"close":2264,"volume":2265},"2010-02-15",0.8357,0.8733,0.8277,0.8644,1404851200,{"time":2267,"open":2268,"high":2269,"low":2270,"close":2271,"volume":2272},"2010-02-22",0.8722,0.8724,0.8261,0.8623,2153312000,{"time":2274,"open":2275,"high":2276,"low":2275,"close":2277,"volume":2278},"2010-03-01",0.8687,0.9298,0.9263,1905305600,{"time":2280,"open":2281,"high":2282,"low":2283,"close":2284,"volume":2285},"2010-03-08",0.928,0.9698,0.9251,0.9643,1953529600,{"time":2287,"open":2288,"high":2289,"low":2290,"close":2291,"volume":2292},"2010-03-15",0.9594,0.9898,0.9458,0.9712,1847641600,{"time":2294,"open":2295,"high":2296,"low":2297,"close":2298,"volume":2299},"2010-03-22",0.9634,1.0164,0.9612,0.9924,1965715200,{"time":2301,"open":2302,"high":2303,"low":2304,"close":2305,"volume":2306},"2010-03-29",1.0016,1.0202,0.9825,0.9982,1317939200,{"time":2308,"open":2309,"high":2310,"low":2311,"close":2312,"volume":2313},"2010-04-05",1.0019,1.0344,0.9971,1.0333,1775462400,{"time":2315,"open":2316,"high":2317,"low":2318,"close":2319,"volume":2320},"2010-04-12",1.035,1.0828,1.0267,1.0545,2350784000,{"time":2322,"open":2323,"high":2324,"low":2325,"close":2326,"volume":2327},"2010-04-19",1.0469,1.0983,1.0274,1.0962,2830304000,{"time":2329,"open":1085,"high":2330,"low":2331,"close":2332,"volume":2333},"2010-04-26",1.1022,1.0299,1.0412,3050572800,{"time":2335,"open":2336,"high":2337,"low":2338,"close":2339,"volume":2340},"2010-05-03",1.0483,1.0793,0.735,0.8843,4422278400,{"time":2342,"open":2343,"high":2344,"low":2345,"close":2346,"volume":2347},"2010-05-10",0.9593,1.0153,0.9164,0.9396,2938406400,{"time":2349,"open":2350,"high":2351,"low":2352,"close":2353,"volume":2354},"2010-05-17",0.9434,0.9645,0.804,0.8551,4220652800,{"time":2356,"open":2357,"high":2358,"low":2254,"close":2359,"volume":2360},"2010-05-24",0.8539,0.8976,0.8823,3303424000,{"time":2362,"open":2363,"high":2364,"low":2365,"close":2366,"volume":2367},"2010-05-31",0.8771,0.9281,0.855,0.8631,2491142400,{"time":2369,"open":1778,"high":2363,"low":2189,"close":2370,"volume":2371},"2010-06-07",0.875,2634969600,{"time":2373,"open":2374,"high":2375,"low":2376,"close":2377,"volume":2378},"2010-06-14",0.8916,0.9504,0.8725,0.9385,1951744000,{"time":2380,"open":2381,"high":2382,"low":2203,"close":2275,"volume":2383},"2010-06-21",0.9608,0.964,2491769600,{"time":2385,"open":2386,"high":2387,"low":2388,"close":2389,"volume":2390},"2010-06-28",0.8696,0.8794,0.738,0.7635,2953388800,{"time":2392,"open":2393,"high":2394,"low":2395,"close":2396,"volume":2397},"2010-07-05",0.7854,0.8414,0.7548,0.8412,1786912000,{"time":2399,"open":2169,"high":2400,"low":2401,"close":2402,"volume":2403},"2010-07-12",0.8863,0.8281,0.8304,2319737600,{"time":2405,"open":2406,"high":2407,"low":2408,"close":2409,"volume":2410},"2010-07-19",0.835,0.8954,0.8112,0.8942,2279360000,{"time":2412,"open":2228,"high":2413,"low":2414,"close":2415,"volume":2416},"2010-07-26",0.9197,0.8557,0.8846,2107353600,{"time":2418,"open":2419,"high":2276,"low":2420,"close":2421,"volume":2422},"2010-08-02",0.9063,0.8927,0.9208,1507372800,{"time":2424,"open":2425,"high":2426,"low":2427,"close":2428,"volume":2429},"2010-08-09",0.9301,0.9374,0.8302,0.8406,1818060800,{"time":2431,"open":2432,"high":2433,"low":2434,"close":2435,"volume":2436},"2010-08-16",0.8318,0.8825,0.8251,0.8477,1753312000,{"time":2438,"open":2439,"high":2440,"low":2441,"close":2442,"volume":2443},"2010-08-23",0.86,0.8637,0.7751,0.8164,2377049600,{"time":2445,"open":2446,"high":2447,"low":2448,"close":2447,"volume":2449},"2010-08-30",0.8081,0.8886,0.7829,2139372800,{"time":2451,"open":2452,"high":2453,"low":2376,"close":2454,"volume":2455},"2010-09-06",0.8802,0.9139,0.9095,1212236800,{"time":2457,"open":2458,"high":2459,"low":2460,"close":2461,"volume":2462},"2010-09-13",0.9245,0.9753,0.9235,0.9687,1671488000,{"time":2464,"open":2465,"high":2466,"low":2467,"close":2468,"volume":2469},"2010-09-20",0.9764,1.0379,0.9742,1.0362,2421529600,{"time":2471,"open":2468,"high":2472,"low":980,"close":2473,"volume":2474},"2010-09-27",1.0443,1.0099,2246035200,{"time":2476,"open":2477,"high":2472,"low":2478,"close":2479,"volume":2480},"2010-10-04",1.0038,0.9765,1.037,2050700800,{"time":2482,"open":2483,"high":2484,"low":2485,"close":2484,"volume":2486},"2010-10-11",1.0402,1.1125,1.0191,1857382400,{"time":2488,"open":2489,"high":2490,"low":2491,"close":2492,"volume":2493},"2010-10-18",1.1139,1.1222,1.0664,1.1185,2037280000,{"time":2495,"open":2496,"high":2497,"low":2498,"close":2499,"volume":2500},"2010-10-25",1.1271,1.1551,1.1087,1.1431,1632211200,{"time":2502,"open":2503,"high":2504,"low":2505,"close":2506,"volume":2507},"2010-11-01",1.1506,1.2161,1.1332,1.2069,1887942400,{"time":2509,"open":2510,"high":2511,"low":2512,"close":2513,"volume":2514},"2010-11-08",1.2031,1.224,1.1371,1.1536,1482521600,{"time":2516,"open":2517,"high":2518,"low":1544,"close":2519,"volume":2520},"2010-11-15",1.1666,1.1712,1.1515,1596460800,{"time":2522,"open":2523,"high":2524,"low":2525,"close":2526,"volume":2527},"2010-11-22",1.1429,1.1857,1.1212,1.1638,1150304000,{"time":2529,"open":2530,"high":1740,"low":2531,"close":2532,"volume":2533},"2010-11-29",1.1608,1.1252,1.2119,1633926400,{"time":2535,"open":2536,"high":2537,"low":2538,"close":2539,"volume":2540},"2010-12-06",1.2122,1.2426,1.2037,1.2402,1365977600,{"time":2542,"open":2543,"high":2544,"low":2545,"close":2546,"volume":2547},"2010-12-13",1.2501,1.2533,1.219,1.2461,1226464000,{"time":2549,"open":2550,"high":2551,"low":2552,"close":2553,"volume":2554},"2010-12-20",1.25,1.2661,1.2301,1.2564,697344000,{"time":2556,"open":2557,"high":2558,"low":2559,"close":2560,"volume":2561},"2010-12-27",1.2512,1.2645,1.2315,1.2432,569785600,{"time":2563,"open":2564,"high":2565,"low":2566,"close":2567,"volume":2568},"2011-01-03",1.266,1.3151,1.2637,1.3077,1220556800,{"time":2570,"open":2571,"high":2572,"low":2573,"close":2574,"volume":2575},"2011-01-10",1.3005,1.3614,1.2939,1.3608,996531200,{"time":2577,"open":2578,"high":2579,"low":2580,"close":2581,"volume":2582},"2011-01-17",1.3376,1.3732,1.2961,1.2968,1037664000,{"time":2584,"open":2585,"high":2586,"low":2587,"close":2588,"volume":2589},"2011-01-24",1.3009,1.3756,1.2863,1.2985,1491609600,{"time":2591,"open":2592,"high":2593,"low":2594,"close":2595,"volume":2596},"2011-01-31",1.302,1.3773,1.2826,1.3759,1207948800,{"time":2598,"open":2599,"high":2600,"low":2601,"close":2602,"volume":2603},"2011-02-07",1.3809,1.428,1.3768,1.4268,1262444800,{"time":2605,"open":1406,"high":2606,"low":2607,"close":2608,"volume":2609},"2011-02-14",1.4558,1.4162,1.4419,944006400,{"time":2611,"open":2612,"high":2613,"low":2614,"close":2615,"volume":2616},"2011-02-21",1.4032,1.4107,1.3136,1.3858,1456428800,{"time":2618,"open":2619,"high":2620,"low":2621,"close":2622,"volume":2623},"2011-02-28",1.3971,1.4193,1.3399,1.3994,1867257600,{"time":2625,"open":2626,"high":2627,"low":2628,"close":2629,"volume":2630},"2011-03-07",1.4113,1.4138,1.2962,1.3283,1800755200,{"time":2632,"open":1666,"high":2633,"low":2634,"close":2635,"volume":2636},"2011-03-14",1.3336,1.2022,1.2371,2095456000,{"time":2638,"open":2639,"high":2640,"low":2641,"close":2642,"volume":2643},"2011-03-21",1.2741,1.364,1.253,1.3461,1000224000,{"time":2645,"open":2646,"high":2647,"low":2648,"close":2649,"volume":2650},"2011-03-28",1.3576,1.3962,1.3173,1.3747,756134400,{"time":2652,"open":2653,"high":2654,"low":2655,"close":2656,"volume":2657},"2011-04-04",1.3822,1.3878,1.3359,1.3507,933875200,{"time":2659,"open":2660,"high":2661,"low":2662,"close":2663,"volume":2664},"2011-04-11",1.3606,1.3668,1.3127,1.3356,1085568000,{"time":2666,"open":2667,"high":2668,"low":1532,"close":2669,"volume":2670},"2011-04-18",1.3095,1.4217,1.4145,915475200,{"time":2672,"open":2673,"high":2674,"low":2675,"close":2676,"volume":2677},"2011-04-25",1.4179,1.4613,1.4126,1.4529,757721600,{"time":2679,"open":2680,"high":2681,"low":2682,"close":2683,"volume":2684},"2011-05-02",1.4564,1.4642,1.4025,1.4223,1327417600,{"time":2686,"open":2687,"high":2688,"low":2689,"close":2690,"volume":2691},"2011-05-09",1.4255,1.4623,1.4092,1.4173,1168595200,{"time":2693,"open":2694,"high":2695,"low":2696,"close":2697,"volume":2698},"2011-05-16",1.4049,1.413,1.3489,1.3855,1355276800,{"time":2700,"open":2701,"high":2702,"low":2703,"close":2704,"volume":2705},"2011-05-23",1.3487,1.3712,1.3232,1.369,1165196800,{"time":2707,"open":2708,"high":2709,"low":2710,"close":2711,"volume":2712},"2011-05-30",1.3941,1.4127,1.3126,1.3168,1084800000,{"time":2714,"open":2715,"high":2716,"low":2717,"close":2718,"volume":2719},"2011-06-06",1.3109,1.3243,1.2342,1.2368,1130060800,{"time":2721,"open":2722,"high":2639,"low":2723,"close":2724,"volume":2725},"2011-06-13",1.2397,1.1896,1.2029,1301574400,{"time":2727,"open":2728,"high":2729,"low":2730,"close":2731,"volume":2732},"2011-06-20",1.1971,1.2735,1.1964,1.2283,1209324800,{"time":2734,"open":1132,"high":2735,"low":2736,"close":2737,"volume":2738},"2011-06-27",1.3945,1.2258,1.3915,1024403200,{"time":2740,"open":2741,"high":2742,"low":2743,"close":2744,"volume":2745},"2011-07-04",1.3935,1.4606,1.3877,1.4445,867788800,{"time":2747,"open":2748,"high":2749,"low":2750,"close":2751,"volume":2752},"2011-07-11",1.4142,1.4287,1.3405,1.3863,1419942400,{"time":2754,"open":2755,"high":2756,"low":2757,"close":2758,"volume":2759},"2011-07-18",1.3722,1.4748,1.3451,1.4707,944307200,{"time":2761,"open":2762,"high":2763,"low":1408,"close":2764,"volume":2765},"2011-07-25",1.4477,1.4822,1.391,1177644800,{"time":2767,"open":2768,"high":2769,"low":2770,"close":2771,"volume":2772},"2011-08-01",1.4235,1.4307,1.1275,1.1944,2946540800,{"time":2774,"open":2775,"high":2776,"low":2777,"close":2778,"volume":2779},"2011-08-08",1.1223,1.1851,1.0237,1.17,3195283200,{"time":2781,"open":321,"high":2782,"low":2783,"close":2784,"volume":2785},"2011-08-15",1.2075,1.0165,1.0183,1767731200,{"time":2787,"open":2788,"high":2789,"low":2790,"close":2499,"volume":2791},"2011-08-22",1.0658,1.1525,1.019,2214720000,{"time":2793,"open":2794,"high":2795,"low":2796,"close":2797,"volume":2798},"2011-08-29",1.1672,1.2585,1.1364,1.1489,1532608000,{"time":2800,"open":2801,"high":1265,"low":2802,"close":2803,"volume":2804},"2011-09-05",1.0958,1.0903,1.1428,1488736000,{"time":2806,"open":2492,"high":2571,"low":2807,"close":2580,"volume":2808},"2011-09-12",1.117,1925779200,{"time":2810,"open":2811,"high":2812,"low":2813,"close":2814,"volume":2815},"2011-09-19",1.2666,1.333,1.1255,1.1861,2527552000,{"time":2817,"open":2818,"high":2819,"low":2820,"close":2821,"volume":2822},"2011-09-26",1.1991,1.277,1.1124,1.1138,2175238400,{"time":2824,"open":2825,"high":2826,"low":2827,"close":2828,"volume":2829},"2011-10-03",1.0938,1.2049,1.0133,1.1785,2724339200,{"time":2831,"open":2832,"high":2833,"low":2834,"close":2835,"volume":2836},"2011-10-10",1.2182,1.3626,1.2151,1.3611,1135014400,{"time":2838,"open":2696,"high":2661,"low":2839,"close":2840,"volume":2841},"2011-10-17",1.2513,1.3197,1333580800,{"time":2843,"open":2844,"high":2845,"low":2846,"close":2847,"volume":2848},"2011-10-24",1.33,1.4058,1.2695,1.3936,1368147200,{"time":2850,"open":2851,"high":2852,"low":1738,"close":2853,"volume":2854},"2011-10-31",1.3686,1.3799,1.3384,1282809600,{"time":2856,"open":2663,"high":2857,"low":2858,"close":2859,"volume":2860},"2011-11-07",1.3933,1.2649,1.3367,1167347200,{"time":2862,"open":2863,"high":2835,"low":2864,"close":2865,"volume":2866},"2011-11-14",1.3309,1.2217,1.2254,1126067200,{"time":2868,"open":1752,"high":2730,"low":2869,"close":2869,"volume":2870},"2011-11-21",1.115,944147200,{"time":2872,"open":2873,"high":2874,"low":2875,"close":2876,"volume":2877},"2011-11-28",1.1692,1.3083,1.1683,1.2727,1086585600,{"time":2879,"open":2880,"high":2881,"low":2882,"close":2883,"volume":2884},"2011-12-05",1.3139,1.3199,1.2475,1.2921,1031680000,{"time":2886,"open":2887,"high":2888,"low":2889,"close":1744,"volume":2890},"2011-12-12",1.2648,1.2898,1.1826,1147641600,{"time":2892,"open":2893,"high":2894,"low":2895,"close":2896,"volume":2897},"2011-12-19",1.2115,1.2545,1.1721,1.2541,830521600,{"time":2899,"open":2900,"high":2901,"low":2902,"close":2903,"volume":2904},"2011-12-26",1.2507,1.2698,1.2263,1.2437,445132800,{"time":2906,"open":2907,"high":2908,"low":2909,"close":2910,"volume":2911},"2012-01-02",1.2909,1.3374,1.2755,1.3307,635219200,{"time":2913,"open":2914,"high":2915,"low":2916,"close":2917,"volume":2918},"2012-01-09",1.3385,1.3617,1.3147,1.3497,834438400,{"time":2920,"open":2921,"high":2922,"low":2923,"close":2924,"volume":2925},"2012-01-16",1.3733,1.4321,1.3631,1.4232,710150400,{"time":2927,"open":2928,"high":2929,"low":2930,"close":2931,"volume":2932},"2012-01-23",1.4239,1.4716,1.4055,1.4533,1141465600,{"time":2934,"open":2935,"high":2936,"low":2937,"close":2938,"volume":2939},"2012-01-30",1.4286,1.5356,1.4168,1.5323,1050502400,{"time":2941,"open":2942,"high":2943,"low":2944,"close":2945,"volume":2946},"2012-02-06",1.5206,1.5782,1.5133,1.5527,1031289600,{"time":2948,"open":2949,"high":2950,"low":2951,"close":2952,"volume":2953},"2012-02-13",1.5761,1.6219,1.5603,1.6,1159616000,{"time":2955,"open":2956,"high":2957,"low":2958,"close":2959,"volume":2960},"2012-02-20",1.6034,1.6321,1.5831,1.6263,729920000,{"time":2962,"open":2963,"high":2964,"low":2965,"close":2966,"volume":2967},"2012-02-27",1.6078,1.6832,1.5942,1.6721,1286476800,{"time":2969,"open":2970,"high":2971,"low":2972,"close":2973,"volume":2974},"2012-03-05",1.6698,1.6851,1.5887,1.6793,1037209600,{"time":2976,"open":2977,"high":2978,"low":2979,"close":2980,"volume":2981},"2012-03-12",1.6771,1.7726,1.6637,1.7613,1084217600,{"time":2983,"open":2984,"high":2985,"low":2986,"close":2987,"volume":2988},"2012-03-19",1.7675,1.8144,1.7597,1.7862,993273600,{"time":2990,"open":2991,"high":2992,"low":2993,"close":2994,"volume":2995},"2012-03-26",1.8083,1.8686,1.7978,1.8161,969440000,{"time":2997,"open":2998,"high":2999,"low":3000,"close":3001,"volume":3002},"2012-04-02",1.812,1.87,1.7817,1.824,880793600,{"time":3004,"open":3005,"high":3006,"low":3007,"close":3008,"volume":3009},"2012-04-09",1.7781,1.8118,1.7287,1.7419,1646809600,{"time":3011,"open":2986,"high":3012,"low":3013,"close":3014,"volume":3015},"2012-04-16",1.7924,1.692,1.7136,997664000,{"time":3017,"open":3018,"high":3019,"low":3020,"close":3021,"volume":3022},"2012-04-23",1.6825,1.8052,1.65,1.7945,884896000,{"time":3024,"open":3025,"high":3026,"low":3027,"close":3027,"volume":3028},"2012-04-30",1.7823,1.8139,1.6591,782022400,{"time":3030,"open":3031,"high":3032,"low":3033,"close":2957,"volume":3034},"2012-05-07",1.6394,1.6781,1.5964,1094128000,{"time":3036,"open":3037,"high":3038,"low":3039,"close":3040,"volume":3041},"2012-05-14",1.6049,1.6367,1.4208,1.4648,639545600,{"time":3043,"open":3044,"high":3045,"low":3046,"close":3047,"volume":3048},"2012-05-21",1.4687,1.5671,1.466,1.5231,540172800,{"time":3050,"open":3051,"high":3052,"low":3053,"close":3054,"volume":3055},"2012-05-28",1.5515,1.5765,1.4406,1.441,472934400,{"time":3057,"open":3058,"high":3059,"low":2768,"close":3060,"volume":3061},"2012-06-04",1.4501,1.575,1.5613,519993600,{"time":3063,"open":3064,"high":3065,"low":3066,"close":3067,"volume":3068},"2012-06-11",1.5832,1.5857,1.5017,1.5719,506300800,{"time":3070,"open":3071,"high":3072,"low":3073,"close":3074,"volume":3075},"2012-06-18",1.5606,1.651,1.5524,1.5875,627881600,{"time":3077,"open":3078,"high":3079,"low":3080,"close":3081,"volume":3082},"2012-06-25",1.5622,1.626,1.4977,1.6257,555168000,{"time":3084,"open":3085,"high":3086,"low":1496,"close":3087,"volume":3088},"2012-07-02",1.6306,1.6816,1.6229,325692800,{"time":3090,"open":3091,"high":3092,"low":3093,"close":3094,"volume":3095},"2012-07-09",1.6187,1.6428,1.5106,1.5845,589152000,{"time":3097,"open":3098,"high":3099,"low":3100,"close":3101,"volume":3102},"2012-07-16",1.5781,1.6822,1.5481,1.6284,615513600,{"time":3104,"open":3105,"high":3106,"low":3107,"close":3108,"volume":3109},"2012-07-23",1.5646,1.6629,1.5234,1.6602,610710400,{"time":3111,"open":3112,"high":3113,"low":3114,"close":3115,"volume":3116},"2012-07-30",1.6666,1.7087,1.6089,1.6926,649398400,{"time":3118,"open":3119,"high":3120,"low":3121,"close":2986,"volume":3122},"2012-08-06",1.7124,1.7625,1.7042,365436800,{"time":3124,"open":3125,"high":3126,"low":3127,"close":3128,"volume":3129},"2012-08-13",1.7603,1.8367,1.7405,1.8358,323110400,{"time":3131,"open":3132,"high":3133,"low":3134,"close":3132,"volume":3135},"2012-08-20",1.8333,1.8666,1.7979,455628800,{"time":3137,"open":3138,"high":3139,"low":3140,"close":3141,"volume":3142},"2012-08-27",1.851,1.855,1.7909,1.8281,334483200,{"time":3144,"open":3145,"high":3146,"low":3147,"close":3148,"volume":3149},"2012-09-03",1.822,1.9011,1.7875,1.8935,313318400,{"time":3151,"open":3152,"high":3153,"low":3154,"close":3155,"volume":3156},"2012-09-10",1.8862,1.9488,1.8284,1.935,439305600,{"time":3158,"open":3159,"high":3160,"low":3161,"close":3162,"volume":3163},"2012-09-17",1.9368,1.9652,1.9176,1.9445,277539200,{"time":3165,"open":3166,"high":3167,"low":3168,"close":3169,"volume":3170},"2012-09-24",1.9109,1.9393,1.8174,1.8575,369702400,{"time":3172,"open":3173,"high":3174,"low":3175,"close":3176,"volume":3177},"2012-10-01",1.8749,1.9219,1.8321,1.8758,414262400,{"time":3179,"open":3180,"high":3181,"low":3182,"close":3183,"volume":3184},"2012-10-08",1.8556,1.8626,1.7466,1.7527,480880000,{"time":3186,"open":3187,"high":3188,"low":3189,"close":3190,"volume":3191},"2012-10-15",1.7671,1.8382,1.695,1.6999,505305600,{"time":3193,"open":3194,"high":3195,"low":3196,"close":3197,"volume":3198},"2012-10-22",1.6965,1.7252,1.6461,1.6813,560422400,{"time":3200,"open":3201,"high":3195,"low":3202,"close":3203,"volume":3204},"2012-10-29",1.6788,1.6489,1.6669,229958400,{"time":3206,"open":3207,"high":3208,"low":3209,"close":3210,"volume":3211},"2012-11-05",1.6703,1.7225,1.5683,1.5826,629139200,{"time":616,"open":2952,"high":2956,"low":3213,"close":3047,"volume":3214},1.4761,658588800,{"time":3216,"open":3217,"high":3218,"low":3217,"close":3219,"volume":3220},"2012-11-19",1.5573,1.6532,1.6526,372284800,{"time":3222,"open":3223,"high":3224,"low":3225,"close":3226,"volume":3227},"2012-11-26",1.6465,1.7161,1.6196,1.7002,506419200,{"time":3229,"open":3230,"high":3231,"low":3232,"close":3233,"volume":3234},"2012-12-03",1.7258,1.7283,1.6336,1.6529,480790400,{"time":3236,"open":3237,"high":3195,"low":3238,"close":3239,"volume":3240},"2012-12-10",1.6458,1.6297,1.6407,466288000,{"time":3242,"open":3243,"high":3182,"low":3244,"close":3245,"volume":3246},"2012-12-17",1.6425,1.6391,1.6849,537561600,{"time":3248,"open":3249,"high":3250,"low":3251,"close":3252,"volume":3253},"2012-12-24",1.6749,1.6826,1.6012,1.611,258528000,{"time":3255,"open":3256,"high":3257,"low":3258,"close":3259,"volume":3260},"2012-12-31",1.6055,1.793,1.6009,1.755,491110400,{"time":3262,"open":3263,"high":3264,"low":3265,"close":3266,"volume":3267},"2013-01-07",1.7456,1.7899,1.7315,1.789,402528000,{"time":3269,"open":3270,"high":3271,"low":3272,"close":3273,"volume":3274},"2013-01-14",1.7694,1.7994,1.7391,1.7786,363772800,{"time":3276,"open":3277,"high":3278,"low":3279,"close":3280,"volume":3281},"2013-01-21",1.7816,1.8153,1.7495,1.7734,341222400,{"time":3283,"open":3284,"high":3285,"low":3286,"close":3287,"volume":3288},"2013-01-28",1.774,1.8131,1.7529,1.8064,435465600,{"time":3290,"open":3291,"high":3292,"low":3293,"close":3294,"volume":3295},"2013-02-04",1.7853,1.8312,1.7431,1.8238,409366400,{"time":3297,"open":3298,"high":3128,"low":3299,"close":3300,"volume":3301},"2013-02-11",1.8251,1.8003,1.811,257091200,{"time":3303,"open":3304,"high":3305,"low":3007,"close":3306,"volume":3307},"2013-02-18",1.8177,1.837,1.7761,312348800,{"time":3309,"open":3310,"high":3311,"low":3312,"close":3313,"volume":3314},"2013-02-25",1.8,1.8116,1.7147,1.7881,577027200,{"time":3316,"open":3317,"high":3318,"low":3319,"close":3320,"volume":3321},"2013-03-04",1.7764,1.8761,1.7722,1.8611,332496000,{"time":3323,"open":3324,"high":3173,"low":3325,"close":3326,"volume":3327},"2013-03-11",1.8581,1.8422,1.8572,290099200,{"time":3329,"open":3330,"high":3331,"low":3332,"close":3333,"volume":3334},"2013-03-18",1.8229,1.8744,1.8085,1.8597,351961600,{"time":3336,"open":3337,"high":3338,"low":3154,"close":3339,"volume":3340},"2013-03-25",1.8704,1.8845,1.8814,223868800,{"time":3342,"open":3343,"high":3344,"low":3345,"close":3346,"volume":3347},"2013-04-01",1.883,1.8955,1.7831,1.8195,374755200,{"time":3349,"open":3346,"high":3350,"low":3351,"close":3352,"volume":3353},"2013-04-08",1.9427,1.8097,1.9308,310096000,{"time":3355,"open":3356,"high":3357,"low":3358,"close":3141,"volume":3359},"2013-04-15",1.917,1.9225,1.7635,456848000,{"time":3361,"open":3362,"high":3363,"low":3364,"close":3365,"volume":3366},"2013-04-22",1.8404,1.9335,1.8272,1.9075,410316800,{"time":3368,"open":3369,"high":3370,"low":3371,"close":3372,"volume":3373},"2013-04-29",1.9191,2.0601,1.9179,2.0485,376614400,{"time":3375,"open":3376,"high":3377,"low":3378,"close":3379,"volume":3380},"2013-05-06",2.0555,2.1036,2.0463,2.0997,269132800,{"time":3382,"open":3383,"high":3384,"low":3385,"close":3386,"volume":3387},"2013-05-13",2.0941,2.1744,2.0895,2.1714,241772800,{"time":3389,"open":3390,"high":3391,"low":3392,"close":3393,"volume":3394},"2013-05-20",2.1603,2.2103,2.0825,2.1208,487148800,{"time":3396,"open":3397,"high":3398,"low":3399,"close":3400,"volume":3401},"2013-05-27",2.1692,2.1852,2.103,2.1092,328278400,{"time":3403,"open":3404,"high":3405,"low":3406,"close":3407,"volume":3408},"2013-06-03",2.1128,2.1429,2.008,2.1159,496771200,{"time":3410,"open":3411,"high":3412,"low":3413,"close":3414,"volume":3415},"2013-06-10",2.1251,2.138,2.0114,2.0522,382422400,{"time":3417,"open":3418,"high":3419,"low":3420,"close":3421,"volume":3422},"2013-06-17",2.0846,2.1334,1.9262,1.9584,489993600,{"time":3424,"open":3425,"high":3426,"low":3427,"close":3428,"volume":3429},"2013-06-24",1.9268,2.0273,1.8873,2.0001,401782400,{"time":3431,"open":3432,"high":3433,"low":3434,"close":3435,"volume":3436},"2013-07-01",2.031,2.0782,2.0086,2.0764,212684800,{"time":3438,"open":3439,"high":3440,"low":3441,"close":3442,"volume":3443},"2013-07-08",2.099,2.2373,2.0666,2.2351,208736000,{"time":3445,"open":3446,"high":3447,"low":3448,"close":3449,"volume":3450},"2013-07-15",2.2394,2.2606,2.1793,2.1931,251142400,{"time":3452,"open":3453,"high":3454,"low":3397,"close":3455,"volume":3456},"2013-07-22",2.2106,2.2376,2.2367,201024000,{"time":3458,"open":3459,"high":3460,"low":3461,"close":3462,"volume":3463},"2013-07-29",2.2284,2.3338,2.2173,2.3329,232988800,{"time":3465,"open":3466,"high":3467,"low":3468,"close":3469,"volume":3470},"2013-08-05",2.3274,2.3396,2.2664,2.3038,238419200,{"time":3472,"open":3473,"high":3474,"low":3475,"close":3476,"volume":3477},"2013-08-12",2.2854,2.3504,2.2308,2.2403,322598400,{"time":3479,"open":3480,"high":3481,"low":3482,"close":3483,"volume":3484},"2013-08-19",2.2428,2.3169,2.221,2.312,283209600,{"time":3486,"open":3487,"high":3488,"low":3489,"close":3454,"volume":3490},"2013-08-26",2.3145,2.3482,2.2091,389321600,{"time":3492,"open":3493,"high":3494,"low":3495,"close":3496,"volume":3497},"2013-09-02",2.2756,2.3485,2.2434,2.3249,264268800,{"time":3499,"open":3500,"high":3501,"low":3500,"close":3502,"volume":3503},"2013-09-09",2.3442,2.4089,2.3933,250640000,{"time":3505,"open":3506,"high":3507,"low":3508,"close":3509,"volume":3510},"2013-09-16",2.4313,2.4978,2.3697,2.4628,187974400,{"time":3512,"open":3513,"high":3514,"low":3515,"close":3516,"volume":3517},"2013-09-23",2.4864,2.4898,2.4273,2.4693,221484800,{"time":3519,"open":3520,"high":3521,"low":3522,"close":3523,"volume":3524},"2013-09-30",2.4175,2.5113,2.4012,2.4867,280918400,{"time":3526,"open":3527,"high":3528,"low":3529,"close":3530,"volume":3531},"2013-10-07",2.4454,2.4849,2.2992,2.4742,380195200,{"time":3533,"open":3534,"high":3535,"low":3536,"close":3537,"volume":3538},"2013-10-14",2.4435,2.6599,2.4398,2.6577,423843200,{"time":3540,"open":3541,"high":3542,"low":3543,"close":3544,"volume":3545},"2013-10-21",2.6682,2.7301,2.6197,2.7046,447219200,{"time":3547,"open":3548,"high":3549,"low":3550,"close":3551,"volume":3552},"2013-10-28",2.7062,2.7436,2.6734,2.6991,556044800,{"time":3554,"open":3555,"high":3556,"low":3557,"close":3558,"volume":3559},"2013-11-04",2.7169,2.7374,2.6056,2.6807,359228800,{"time":3561,"open":3562,"high":3563,"low":3564,"close":3565,"volume":3566},"2013-11-11",2.6694,2.7721,2.6443,2.7708,422425600,{"time":3568,"open":3569,"high":3570,"low":3571,"close":3572,"volume":3573},"2013-11-18",2.7693,2.7813,2.6728,2.773,655072000,{"time":3575,"open":3576,"high":3577,"low":3563,"close":3578,"volume":3579},"2013-11-25",2.7932,2.8959,2.8845,329468800,{"time":3581,"open":3582,"high":3583,"low":3584,"close":3585,"volume":3586},"2013-12-02",2.895,2.9176,2.8242,2.9057,435683200,{"time":3588,"open":3589,"high":3590,"low":3591,"close":3592,"volume":3593},"2013-12-09",2.9268,2.9412,2.8159,2.8272,444092800,{"time":3595,"open":3596,"high":3597,"low":3598,"close":3599,"volume":3600},"2013-12-16",2.8554,2.9673,2.7711,2.9535,474857600,{"time":3602,"open":3603,"high":3604,"low":3605,"close":3606,"volume":3607},"2013-12-23",3.0022,3.0497,2.9857,3.0231,236118400,{"time":3609,"open":3610,"high":3611,"low":3612,"close":3613,"volume":3614},"2013-12-30",3.0142,3.0525,2.9609,2.963,273238400,{"time":3616,"open":3617,"high":3618,"low":3619,"close":3620,"volume":3621},"2014-01-06",2.9636,3.0301,2.9186,3.0056,595232000,{"time":3623,"open":3624,"high":3625,"low":3626,"close":3627,"volume":3628},"2014-01-13",2.9958,3.0899,2.894,3.0436,510396800,{"time":3630,"open":3631,"high":3632,"low":3633,"close":3633,"volume":3634},"2014-01-20",3.0828,3.1202,2.9596,404620800,{"time":3636,"open":3637,"high":3638,"low":3639,"close":3640,"volume":3641},"2014-01-27",2.9648,2.9725,2.8278,2.9281,714361600,{"time":3643,"open":3644,"high":3645,"low":3646,"close":3647,"volume":3648},"2014-02-03",2.9192,2.9976,2.7561,2.9921,599366400,{"time":3650,"open":3651,"high":3652,"low":3653,"close":3654,"volume":3655},"2014-02-10",2.9906,3.1818,2.9894,3.1677,492096000,{"time":3657,"open":3658,"high":3659,"low":3660,"close":3661,"volume":3662},"2014-02-17",3.1754,3.2131,3.1325,3.172,383267200,{"time":3664,"open":3665,"high":3666,"low":3667,"close":3668,"volume":3669},"2014-02-24",3.1886,3.2738,3.1705,3.2284,488652800,{"time":3671,"open":3672,"high":3673,"low":3674,"close":3675,"volume":3676},"2014-03-03",3.1671,3.301,3.1245,3.241,535104000,{"time":3678,"open":3679,"high":3680,"low":3681,"close":3682,"volume":3683},"2014-03-10",3.2388,3.2793,3.1061,3.1067,629353600,{"time":3685,"open":3686,"high":3687,"low":3688,"close":3689,"volume":3690},"2014-03-17",3.1472,3.2612,3.1316,3.1426,597625600,{"time":3692,"open":3693,"high":3694,"low":3695,"close":3696,"volume":3697},"2014-03-24",3.1665,3.1711,2.9621,3.0068,770022400,{"time":3699,"open":3700,"high":3701,"low":3702,"close":3703,"volume":3704},"2014-03-31",3.0513,3.1879,2.9391,2.9529,658512000,{"time":3706,"open":3707,"high":3708,"low":3709,"close":3710,"volume":3711},"2014-04-07",2.9183,3.0565,2.7837,2.7981,843184000,{"time":3713,"open":3714,"high":3715,"low":3716,"close":3717,"volume":3718},"2014-04-14",2.8447,2.9645,2.7399,2.9351,488592000,{"time":3720,"open":3721,"high":3722,"low":3644,"close":3723,"volume":3724},"2014-04-21",2.9504,3.0724,2.9333,369587200,{"time":3726,"open":3727,"high":3728,"low":3729,"close":3730,"volume":3731},"2014-04-28",2.9593,3.0663,2.8591,3.0225,437465600,{"time":3733,"open":3734,"high":3735,"low":3736,"close":3737,"volume":3738},"2014-05-05",2.9863,3.054,2.887,2.9734,443705600,{"time":3740,"open":3741,"high":3742,"low":3743,"close":3744,"volume":3745},"2014-05-12",3.008,3.0963,2.9559,3.0332,268256000,{"time":3747,"open":3748,"high":3749,"low":3750,"close":3751,"volume":3752},"2014-05-19",3.0163,3.1849,3.005,3.1843,222025600,{"time":3754,"open":3659,"high":3755,"low":3756,"close":3757,"volume":3758},"2014-05-26",3.2958,3.2066,3.2857,160486400,{"time":3760,"open":3761,"high":3762,"low":3763,"close":3762,"volume":3764},"2014-06-02",3.2931,3.3927,3.2373,162691200,{"time":3766,"open":3767,"high":3768,"low":3769,"close":3770,"volume":3771},"2014-06-09",3.3954,3.4077,3.313,3.3562,194080000,{"time":3773,"open":3774,"high":3775,"low":3776,"close":3777,"volume":3778},"2014-06-16",3.3455,3.4178,3.3302,3.4049,153427200,{"time":3780,"open":3777,"high":3781,"low":3782,"close":3783,"volume":3784},"2014-06-23",3.4783,3.3813,3.4762,233187200,{"time":3786,"open":3787,"high":3788,"low":3789,"close":3790,"volume":3791},"2014-06-30",3.4743,3.6207,3.4722,3.6201,129705600,{"time":3793,"open":3794,"high":3795,"low":3796,"close":3797,"volume":3798},"2014-07-07",3.6137,3.6229,3.4657,3.5857,252556800,{"time":3800,"open":3801,"high":3802,"low":3803,"close":3804,"volume":3805},"2014-07-14",3.6204,3.6653,3.5151,3.6474,221788800,{"time":3807,"open":3808,"high":3809,"low":3810,"close":3811,"volume":3812},"2014-07-21",3.633,3.7555,3.6066,3.6935,154371200,{"time":3814,"open":3815,"high":3816,"low":3817,"close":3818,"volume":3819},"2014-07-28",3.7021,3.7402,3.4897,3.5379,263369600,{"time":3821,"open":3822,"high":3823,"low":3824,"close":3825,"volume":3826},"2014-08-04",3.555,3.6131,3.4777,3.552,274710400,{"time":3828,"open":3829,"high":3830,"low":3831,"close":3816,"volume":3832},"2014-08-11",3.5778,3.7583,3.5544,179168000,{"time":3834,"open":3835,"high":3836,"low":3837,"close":3838,"volume":3839},"2014-08-18",3.7764,3.8832,3.7693,3.8672,112476800,{"time":3841,"open":3842,"high":3843,"low":3844,"close":3845,"volume":3846},"2014-08-25",3.9047,3.9253,3.8703,3.925,105750400,{"time":3848,"open":3849,"high":3850,"low":3851,"close":3852,"volume":3853},"2014-09-01",3.9443,3.9667,3.8651,3.9342,147590400,{"time":3855,"open":3856,"high":3857,"low":3858,"close":3859,"volume":3860},"2014-09-08",3.9317,3.9762,3.8669,3.8976,263638400,{"time":3862,"open":3863,"high":3864,"low":3865,"close":3866,"volume":3867},"2014-09-15",3.9053,3.9934,3.7871,3.9517,244806400,{"time":3869,"open":3870,"high":3871,"low":3872,"close":3873,"volume":3874},"2014-09-22",3.9332,3.9446,3.7736,3.859,253276800,{"time":3876,"open":3877,"high":3878,"low":3879,"close":3880,"volume":3881},"2014-09-29",3.7794,3.8967,3.6392,3.8068,361734400,{"time":3883,"open":3884,"high":3885,"low":3886,"close":3887,"volume":3888},"2014-10-06",3.827,3.8485,3.5148,3.5154,385145600,{"time":3890,"open":3891,"high":3892,"low":3893,"close":3894,"volume":3895},"2014-10-13",3.5032,3.5563,3.2063,3.4086,723779200,{"time":3897,"open":3898,"high":3899,"low":3900,"close":3901,"volume":3902},"2014-10-20",3.4043,3.8301,3.3933,3.823,371136000,{"time":3904,"open":3905,"high":3906,"low":3877,"close":3907,"volume":3908},"2014-10-27",3.808,4.0689,4.0416,344262400,{"time":3910,"open":3911,"high":3912,"low":3913,"close":3914,"volume":3915},"2014-11-03",4.0496,4.091,3.9833,4.0551,236668800,{"time":3917,"open":3918,"high":3919,"low":3920,"close":3921,"volume":3922},"2014-11-10",4.0597,4.1911,4.0391,4.184,168380800,{"time":3924,"open":3925,"high":3926,"low":3927,"close":3928,"volume":3929},"2014-11-17",4.1665,4.3041,4.1217,4.2374,147545600,{"time":3931,"open":3932,"high":3933,"low":3934,"close":3935,"volume":3936},"2014-11-24",4.2611,4.4333,4.254,4.413,100771200,{"time":3938,"open":3939,"high":3940,"low":3941,"close":3942,"volume":3943},"2014-12-01",4.3891,4.4051,4.281,4.3596,178208000,{"time":3945,"open":3946,"high":3947,"low":3948,"close":3949,"volume":3950},"2014-12-08",4.34,4.375,4.1349,4.1365,228336000,{"time":3952,"open":3953,"high":3954,"low":3955,"close":3956,"volume":3957},"2014-12-15",4.1788,4.3289,3.9139,4.2869,340339200,{"time":3959,"open":3960,"high":3961,"low":3962,"close":3963,"volume":3964},"2014-12-22",4.2816,4.3704,4.2746,4.3538,90438400,{"time":3966,"open":3967,"high":3968,"low":3969,"close":3970,"volume":3971},"2014-12-29",4.3446,4.3695,4.1376,4.1824,134848000,{"time":3973,"open":3974,"high":3975,"low":3976,"close":3977,"volume":3978},"2015-01-05",4.1419,4.2319,3.9109,4.1474,270307200,{"time":3980,"open":3981,"high":3982,"low":3983,"close":3984,"volume":3985},"2015-01-12",4.1652,4.2254,3.8864,4.0018,318806400,{"time":3987,"open":3988,"high":3989,"low":3990,"close":3991,"volume":3992},"2015-01-19",4.0491,4.3007,3.9579,4.2749,240956800,{"time":3994,"open":3995,"high":3996,"low":3997,"close":3998,"volume":3999},"2015-01-26",4.266,4.2807,3.926,4.0172,287475200,{"time":4001,"open":4002,"high":4003,"low":4004,"close":4005,"volume":4006},"2015-02-02",4.0319,4.2601,3.9097,4.1757,243190400,{"time":4008,"open":4009,"high":4010,"low":4011,"close":4012,"volume":4013},"2015-02-09",4.1431,4.4856,4.1299,4.4838,205868800,{"time":4015,"open":4012,"high":4016,"low":4017,"close":4018,"volume":4019},"2015-02-16",4.6155,4.4632,4.6103,138265600,{"time":4021,"open":4022,"high":4023,"low":4024,"close":4025,"volume":4026},"2015-02-23",4.6075,4.6539,4.5814,4.6091,149318400,{"time":4028,"open":4029,"high":4030,"low":4031,"close":4032,"volume":4033},"2015-03-02",4.6247,4.6945,4.4991,4.5197,207372800,{"time":4035,"open":4036,"high":4037,"low":4038,"close":4039,"volume":4040},"2015-03-09",4.54,4.5701,4.2927,4.3468,230880000,{"time":4042,"open":4043,"high":4044,"low":4045,"close":4046,"volume":4047},"2015-03-16",4.3781,4.6782,4.3698,4.637,163897600,{"time":4049,"open":4050,"high":4051,"low":4052,"close":4053,"volume":4054},"2015-03-23",4.6293,4.6558,4.2707,4.377,241587200,{"time":4056,"open":4057,"high":4058,"low":4059,"close":4060,"volume":4061},"2015-03-30",4.4302,4.4837,4.2793,4.3398,166780800,{"time":4063,"open":4064,"high":4065,"low":4066,"close":4067,"volume":4068},"2015-04-06",4.2891,4.5587,4.2765,4.5577,180403200,{"time":4070,"open":4071,"high":4072,"low":4073,"close":4074,"volume":4075},"2015-04-13",4.5657,4.6106,4.3715,4.4108,181193600,{"time":4077,"open":4078,"high":4079,"low":4080,"close":4081,"volume":4082},"2015-04-20",4.4542,4.803,4.4511,4.7898,183024000,{"time":4084,"open":4085,"high":4086,"low":4087,"close":4088,"volume":4089},"2015-04-27",4.8279,4.8445,4.4929,4.6613,255398400,{"time":4091,"open":4092,"high":4093,"low":4094,"close":4095,"volume":4096},"2015-05-04",4.6911,4.7326,4.3998,4.6244,264784000,{"time":4098,"open":4099,"high":4100,"low":4101,"close":4102,"volume":4103},"2015-05-11",4.6318,4.7363,4.4658,4.7003,167372800,{"time":4105,"open":4106,"high":4107,"low":4108,"close":4109,"volume":4110},"2015-05-18",4.6816,4.8094,4.676,4.7781,95924800,{"time":4112,"open":4113,"high":4114,"low":4115,"close":4116,"volume":4117},"2015-05-25",4.7516,4.8242,4.6269,4.7387,74820800,{"time":4119,"open":4120,"high":4121,"low":4122,"close":4123,"volume":4124},"2015-06-01",4.7848,4.8002,4.6152,4.6705,121923200,{"time":4126,"open":4127,"high":4128,"low":4129,"close":4130,"volume":4131},"2015-06-08",4.6644,4.7394,4.491,4.6195,135774400,{"time":4133,"open":4134,"high":4135,"low":4136,"close":4137,"volume":4138},"2015-06-15",4.5507,4.7984,4.4978,4.7344,138577600,{"time":4140,"open":4107,"high":4141,"low":4142,"close":4143,"volume":4144},"2015-06-22",4.8426,4.6465,4.6853,107435200,{"time":4146,"open":4147,"high":4148,"low":4149,"close":4150,"volume":4151},"2015-06-29",4.5765,4.63,4.4579,4.5679,162353600,{"time":4153,"open":4154,"high":4155,"low":4156,"close":4157,"volume":4158},"2015-07-06",4.5095,4.5961,4.3872,4.539,174075200,{"time":4160,"open":4161,"high":4162,"low":4163,"close":4162,"volume":4164},"2015-07-13",4.6158,5.0424,4.614,147523200,{"time":4166,"open":4167,"high":4168,"low":4169,"close":4170,"volume":4171},"2015-07-20",5.0719,5.1173,4.81,4.826,128889600,{"time":4173,"open":4174,"high":4175,"low":4176,"close":4177,"volume":4178},"2015-07-27",4.7689,4.9434,4.7111,4.8967,146545600,{"time":4180,"open":4181,"high":4182,"low":4183,"close":4184,"volume":4185},"2015-08-03",4.8979,4.9864,4.6742,4.751,160880000,{"time":4187,"open":4188,"high":4189,"low":4190,"close":4191,"volume":4192},"2015-08-10",4.8088,4.8801,4.5697,4.7633,159712000,{"time":4194,"open":4195,"high":4196,"low":4197,"close":4197,"volume":4198},"2015-08-17",4.7418,4.8469,4.0885,215752000,{"time":4200,"open":4201,"high":4202,"low":4203,"close":4204,"volume":4205},"2015-08-24",3.4327,4.3478,3.3804,4.322,286625600,{"time":4207,"open":4208,"high":4209,"low":4210,"close":4211,"volume":4212},"2015-08-31",4.2698,4.3159,3.9121,4.0289,185963200,{"time":4214,"open":4215,"high":4216,"low":4217,"close":4218,"volume":4219},"2015-09-07",4.1868,4.3589,4.1389,4.2962,115179200,{"time":4221,"open":4222,"high":4223,"low":4224,"close":4225,"volume":4226},"2015-09-14",4.3282,4.5556,4.2391,4.3011,148920000,{"time":4228,"open":4229,"high":4230,"low":4231,"close":4232,"volume":4233},"2015-09-21",4.346,4.3946,4.0497,4.1008,157190400,{"time":4235,"open":4236,"high":4237,"low":4238,"close":4239,"volume":4240},"2015-09-28",4.0627,4.18,3.7707,4.1764,212740800,{"time":4242,"open":4243,"high":4244,"low":3919,"close":4245,"volume":4246},"2015-10-05",4.2366,4.3982,4.378,195299200,{"time":4248,"open":4249,"high":4250,"low":4251,"close":4252,"volume":4253},"2015-10-12",4.3995,4.5156,4.2944,4.5138,127371200,{"time":4255,"open":4256,"high":4257,"low":4258,"close":4259,"volume":4260},"2015-10-19",4.4984,4.9391,4.4566,4.9022,132574400,{"time":4262,"open":4263,"high":4264,"low":4265,"close":4266,"volume":4267},"2015-10-26",4.8918,5.0147,4.858,4.9502,102716800,{"time":4269,"open":4270,"high":4271,"low":4272,"close":4273,"volume":4274},"2015-11-02",4.9766,5.1346,4.9539,5.0762,92401600,{"time":4276,"open":4277,"high":4278,"low":4279,"close":4280,"volume":4281},"2015-11-09",5.0368,5.0491,4.6373,4.6435,107870400,{"time":4283,"open":4284,"high":4285,"low":4163,"close":4277,"volume":4286},"2015-11-16",4.6324,5.0461,117420800,{"time":4288,"open":4289,"high":4290,"low":4291,"close":4292,"volume":4293},"2015-11-23",5.0393,5.0792,4.8949,5.0245,54611200,{"time":4295,"open":4278,"high":4296,"low":4297,"close":4298,"volume":4299},"2015-11-30",5.1487,4.8039,5.0885,105950400,{"time":4301,"open":4302,"high":4303,"low":4304,"close":4305,"volume":4306},"2015-12-07",5.0946,5.0995,4.7006,4.7099,123025600,{"time":4308,"open":4309,"high":4292,"low":4310,"close":4311,"volume":4312},"2015-12-14",4.7246,4.5875,4.657,158052800,{"time":4314,"open":4315,"high":4316,"low":4317,"close":4318,"volume":4319},"2015-12-21",4.7351,4.9107,4.6681,4.8836,63884800,{"time":4321,"open":4322,"high":4323,"low":4324,"close":4325,"volume":4326},"2015-12-28",4.859,5.0503,4.7883,4.819,65166400,{"time":4328,"open":4329,"high":4330,"low":4331,"close":4332,"volume":4333},"2016-01-04",4.6038,4.6702,4.1475,4.1555,180972800,{"time":4335,"open":4336,"high":4337,"low":4338,"close":4339,"volume":4340},"2016-01-11",4.2157,4.332,3.7883,3.8941,265235200,{"time":4342,"open":4343,"high":3927,"low":4344,"close":4345,"volume":4346},"2016-01-18",4.0005,3.6161,4.1198,181742400,{"time":4348,"open":4349,"high":3974,"low":4350,"close":4351,"volume":4352},"2016-01-25",4.0952,3.832,4.1401,160342400,{"time":4354,"open":4355,"high":4356,"low":4357,"close":4358,"volume":4359},"2016-02-01",4.0977,4.193,3.6377,3.6666,247865600,{"time":635,"open":4361,"high":4362,"low":4363,"close":4364,"volume":4365},3.5319,3.7053,3.4212,3.6567,306425600,{"time":4367,"open":4368,"high":4369,"low":4370,"close":4371,"volume":4372},"2016-02-15",3.7619,4.0189,3.7188,3.9279,149745600,{"time":4374,"open":4375,"high":4376,"low":4377,"close":4378,"volume":4379},"2016-02-22",3.9999,4.1364,3.7803,4.0626,161779200,{"time":4381,"open":4382,"high":4383,"low":4384,"close":4385,"volume":4386},"2016-02-29",4.0552,4.2908,3.99,4.2373,141120000,{"time":4388,"open":4389,"high":4390,"low":4231,"close":4390,"volume":4391},"2016-03-07",4.1936,4.2988,184532800,{"time":4393,"open":4394,"high":4395,"low":4396,"close":4397,"volume":4398},"2016-03-14",4.2662,4.4168,4.2557,4.3978,123643200,{"time":4400,"open":4401,"high":4402,"low":4403,"close":4404,"volume":4405},"2016-03-21",4.3799,4.4753,4.3197,4.3793,90448000,{"time":4407,"open":4408,"high":4409,"low":4410,"close":4411,"volume":4412},"2016-03-28",4.4052,4.6364,4.3357,4.6321,117720000,{"time":4414,"open":4415,"high":4416,"low":4417,"close":4418,"volume":4419},"2016-04-04",4.6296,4.6585,4.4839,4.5171,109424000,{"time":4421,"open":4422,"high":4423,"low":4424,"close":4425,"volume":4426},"2016-04-11",4.5558,4.7077,4.4328,4.6493,104811200,{"time":4428,"open":4429,"high":4430,"low":4431,"close":4432,"volume":4433},"2016-04-18",4.6235,4.728,4.4396,4.5103,82932800,{"time":4435,"open":4436,"high":4437,"low":4239,"close":4438,"volume":4439},"2016-04-25",4.4802,4.5423,4.241,140489600,{"time":4441,"open":4442,"high":4443,"low":4444,"close":4445,"volume":4446},"2016-05-02",4.2576,4.3326,4.134,4.2287,93412800,{"time":4448,"open":4449,"high":4450,"low":4451,"close":4452,"volume":4453},"2016-05-09",4.2268,4.3806,4.1905,4.2213,94857600,{"time":4455,"open":4456,"high":4457,"low":4458,"close":4459,"volume":4460},"2016-05-16",4.2311,4.3547,4.1395,4.2914,98094400,{"time":4462,"open":4463,"high":4464,"low":4465,"close":4466,"volume":4467},"2016-05-23",4.2982,4.5915,4.2742,4.5903,73235200,{"time":4469,"open":4470,"high":4471,"low":4472,"close":4473,"volume":4474},"2016-05-30",4.605,4.629,4.5245,4.5829,50318400,{"time":4476,"open":4477,"high":4478,"low":4479,"close":4480,"volume":4481},"2016-06-06",4.6007,4.6401,4.4581,4.4894,65460800,{"time":4483,"open":4431,"high":4484,"low":4485,"close":4486,"volume":4487},"2016-06-13",4.487,4.2895,4.3129,110779200,{"time":4489,"open":4490,"high":4491,"low":4492,"close":4493,"volume":4494},"2016-06-20",4.4125,4.495,4.1073,4.1277,112860800,{"time":4496,"open":4497,"high":4498,"low":4499,"close":4500,"volume":4501},"2016-06-27",4.0735,4.455,3.9246,4.4224,120814400,{"time":4503,"open":4450,"high":4504,"low":4505,"close":4506,"volume":4507},"2016-07-04",4.6082,4.2999,4.6039,82515200,{"time":4509,"open":4510,"high":4511,"low":4510,"close":4512,"volume":4513},"2016-07-11",4.6322,4.7701,4.7276,68534400,{"time":4515,"open":4516,"high":4517,"low":4516,"close":4518,"volume":4519},"2016-07-18",4.7319,4.8944,4.8833,59212800,{"time":4521,"open":4522,"high":4523,"low":4524,"close":4525,"volume":4526},"2016-07-25",4.8722,5.0451,4.8464,5.018,74600000,{"time":4528,"open":4529,"high":4530,"low":4531,"close":4532,"volume":4533},"2016-08-01",5.0254,5.1743,4.9294,5.1522,87326400,{"time":4535,"open":4536,"high":4537,"low":4538,"close":4539,"volume":4540},"2016-08-08",5.1565,5.2039,5.1079,5.1891,54672000,{"time":4542,"open":4543,"high":4544,"low":4545,"close":4546,"volume":4547},"2016-08-15",5.2008,5.2556,5.1196,5.1922,66137600,{"time":4549,"open":4550,"high":4551,"low":4552,"close":4553,"volume":4554},"2016-08-22",5.175,5.258,5.087,5.1466,65968000,{"time":4556,"open":4557,"high":4558,"low":4559,"close":4560,"volume":4561},"2016-08-29",5.1503,5.2143,5.0703,5.1731,59592000,{"time":4563,"open":4564,"high":4565,"low":4566,"close":4566,"volume":4567},"2016-09-05",5.191,5.2629,4.9208,66742400,{"time":4569,"open":4570,"high":4571,"low":4572,"close":4573,"volume":4574},"2016-09-12",4.8685,5.2254,4.8661,5.2076,128153600,{"time":4576,"open":4577,"high":4578,"low":4579,"close":4580,"volume":4581},"2016-09-19",5.2322,5.3774,5.1411,5.2962,89899200,{"time":4583,"open":4584,"high":4585,"low":4586,"close":4587,"volume":4588},"2016-09-26",5.2377,5.3602,5.1928,5.3251,92764800,{"time":4590,"open":4591,"high":4592,"low":4593,"close":4594,"volume":4595},"2016-10-03",5.3103,5.3676,5.2537,5.3054,85441600,{"time":4597,"open":4598,"high":4599,"low":4600,"close":4601,"volume":4602},"2016-10-10",5.354,5.394,5.0783,5.1811,73529600,{"time":4604,"open":4605,"high":4606,"low":4607,"close":4608,"volume":4609},"2016-10-17",5.1786,5.2937,5.143,5.2722,56696000,{"time":4611,"open":4612,"high":4613,"low":4614,"close":4615,"volume":4616},"2016-10-24",5.338,5.4051,5.1436,5.1719,86438400,{"time":4618,"open":4619,"high":4620,"low":4621,"close":4622,"volume":4623},"2016-10-31",5.21,5.2125,4.8537,4.8704,79376000,{"time":4625,"open":4529,"high":4626,"low":4627,"close":4628,"volume":4629},"2016-11-07",5.2789,4.9104,5.0519,133665600,{"time":4631,"open":4632,"high":4633,"low":4634,"close":4635,"volume":4636},"2016-11-14",5.0562,5.2513,4.8974,5.1836,82526400,{"time":4638,"open":4639,"high":4640,"low":4641,"close":4642,"volume":4643},"2016-11-21",5.2069,5.3472,5.2033,5.3122,46400000,{"time":4645,"open":4646,"high":4647,"low":4648,"close":4649,"volume":4650},"2016-11-28",5.2949,5.3737,4.9922,5.0328,81129600,{"time":4652,"open":4653,"high":4654,"low":4655,"close":4656,"volume":4657},"2016-12-05",5.0863,5.37,5.0396,5.3657,80291200,{"time":4659,"open":4660,"high":4661,"low":4662,"close":4663,"volume":4664},"2016-12-12",5.3177,5.5091,5.2734,5.4075,97902400,{"time":4666,"open":4667,"high":4668,"low":4669,"close":4670,"volume":4671},"2016-12-19",5.4168,5.5152,5.4032,5.4561,45531200,{"time":4673,"open":4674,"high":4675,"low":4676,"close":4677,"volume":4678},"2016-12-26",5.4801,5.5755,5.2701,5.3028,45713600,{"time":4680,"open":4681,"high":4682,"low":4683,"close":4684,"volume":4685},"2017-01-02",5.3736,5.6377,5.3366,5.6088,46932800,{"time":4687,"open":4688,"high":4689,"low":4690,"close":4691,"volume":4692},"2017-01-09",5.6149,5.7399,5.5768,5.7208,71544000,{"time":4694,"open":4695,"high":4696,"low":4697,"close":4698,"volume":4699},"2017-01-16",5.6876,5.7812,5.6525,5.727,50027200,{"time":4701,"open":4702,"high":4703,"low":4704,"close":4705,"volume":4706},"2017-01-23",5.7171,5.9745,5.6642,5.9616,58651200,{"time":4708,"open":4709,"high":4710,"low":4711,"close":4712,"volume":4713},"2017-01-30",5.9228,5.961,5.78,5.9474,76905600,{"time":4715,"open":4716,"high":4717,"low":4718,"close":4719,"volume":4720},"2017-02-06",5.9253,6.1266,5.9197,6.11,65555200,{"time":4722,"open":4723,"high":4724,"low":4725,"close":4724,"volume":4726},"2017-02-13",6.1469,6.3434,6.142,70904000,{"time":4728,"open":4729,"high":4730,"low":4731,"close":4732,"volume":4733},"2017-02-20",6.3655,6.4265,6.2972,6.3828,68171200,{"time":4735,"open":4736,"high":4737,"low":4738,"close":4739,"volume":4740},"2017-02-27",6.3606,6.5213,6.3249,6.456,69985600,{"time":4742,"open":4743,"high":4744,"low":4745,"close":4746,"volume":4747},"2017-03-06",6.4117,6.5108,6.3674,6.4899,54113600,{"time":4749,"open":4750,"high":4751,"low":4730,"close":4752,"volume":4753},"2017-03-13",6.4837,6.5866,6.5392,48977600,{"time":4755,"open":4756,"high":4757,"low":4758,"close":4759,"volume":4760},"2017-03-20",6.5398,6.6161,6.3414,6.4301,63262400,{"time":4762,"open":4763,"high":4764,"low":4765,"close":4766,"volume":4767},"2017-03-27",6.3439,6.6401,6.3137,6.6056,54958400,{"time":4769,"open":4757,"high":4770,"low":4771,"close":4772,"volume":4773},"2017-04-03",6.711,6.5157,6.5632,56992000,{"time":4775,"open":4776,"high":4777,"low":4778,"close":4779,"volume":4780},"2017-04-10",6.5755,6.6198,6.4024,6.4043,51720000,{"time":4782,"open":4783,"high":4784,"low":4785,"close":4786,"volume":4787},"2017-04-17",6.4406,6.6463,6.4363,6.6143,59417600,{"time":4789,"open":4790,"high":4791,"low":4792,"close":4793,"volume":4794},"2017-04-24",6.7565,6.993,6.7393,6.9573,50350400,{"time":4796,"open":4797,"high":4798,"low":4799,"close":4798,"volume":4800},"2017-05-01",7.0029,7.1131,6.9992,44585600,{"time":4802,"open":4803,"high":4804,"low":4805,"close":4806,"volume":4807},"2017-05-08",7.1174,7.2246,7.0934,7.2215,44236800,{"time":4809,"open":4810,"high":4811,"low":4812,"close":4813,"volume":4814},"2017-05-15",7.2258,7.3287,6.9327,7.1347,76054400,{"time":4816,"open":4817,"high":4818,"low":4819,"close":4820,"volume":4821},"2017-05-22",7.163,7.4949,7.1599,7.4826,50465600,{"time":4823,"open":4824,"high":4825,"low":4826,"close":4827,"volume":4828},"2017-05-29",7.4722,7.7216,7.4136,7.7166,40128000,{"time":4830,"open":4831,"high":4832,"low":4833,"close":4834,"volume":4835},"2017-06-05",7.7185,7.7641,7.1371,7.3428,85225600,{"time":4837,"open":4838,"high":4839,"low":4840,"close":4841,"volume":4842},"2017-06-12",7.2203,7.4395,7.0762,7.1926,130313600,{"time":4844,"open":4845,"high":4846,"low":4847,"close":4848,"volume":4849},"2017-06-19",7.3207,7.5225,7.3022,7.5015,77601600,{"time":4851,"open":4852,"high":4853,"low":4854,"close":4855,"volume":4856},"2017-06-26",7.5859,7.6136,6.9713,7.1024,136904000,{"time":4858,"open":4859,"high":4860,"low":4861,"close":4862,"volume":4863},"2017-07-03",7.177,7.1967,6.9232,7.1172,64724800,{"time":4865,"open":4866,"high":4867,"low":4868,"close":4869,"volume":4870},"2017-07-10",7.132,7.5952,7.0969,7.5748,68291200,{"time":4872,"open":4873,"high":4874,"low":4875,"close":4876,"volume":4877},"2017-07-17",7.5902,7.8218,7.5262,7.7836,37544800,{"time":4879,"open":4876,"high":4880,"low":4881,"close":4882,"volume":4883},"2017-07-24",7.9832,7.5865,7.7541,50865600,{"time":4885,"open":4886,"high":4887,"low":4888,"close":4889,"volume":4890},"2017-07-31",7.7947,7.823,7.6198,7.7282,46716800,{"time":4892,"open":4882,"high":4893,"low":4894,"close":4895,"volume":4896},"2017-08-07",7.9216,7.4289,7.552,75351200,{"time":4898,"open":4899,"high":4900,"low":4901,"close":4902,"volume":4903},"2017-08-14",7.6715,7.8588,7.3956,7.4498,72938400,{"time":4905,"open":4906,"high":4907,"low":4908,"close":4909,"volume":4910},"2017-08-21",7.4572,7.6777,7.3426,7.5311,54701600,{"time":4912,"open":4913,"high":4914,"low":4915,"close":4916,"volume":4917},"2017-08-28",7.573,8.0201,7.4276,7.9585,45938400,{"time":4919,"open":4920,"high":4921,"low":4922,"close":4923,"volume":4924},"2017-09-04",7.9031,7.9413,7.6949,7.7614,39945600,{"time":4926,"open":4927,"high":4928,"low":4929,"close":4930,"volume":4931},"2017-09-11",7.876,8.0115,7.8723,7.9499,38412800,{"time":4933,"open":4934,"high":4914,"low":4935,"close":4936,"volume":4937},"2017-09-18",7.9659,7.7454,7.7972,37072800,{"time":4939,"open":4940,"high":4941,"low":4942,"close":4943,"volume":4944},"2017-09-25",7.7319,7.9228,7.5545,7.9105,51184000,{"time":4946,"open":4947,"high":4948,"low":4949,"close":4950,"volume":4951},"2017-10-02",7.9364,8.1482,7.8563,8.147,37024800,{"time":4953,"open":4954,"high":4955,"low":4956,"close":4957,"volume":4958},"2017-10-09",8.1741,8.2406,8.0694,8.2209,26922400,{"time":4960,"open":4961,"high":4962,"low":4963,"close":4964,"volume":4965},"2017-10-16",8.2591,8.3145,8.1002,8.2578,28768000,{"time":4967,"open":4968,"high":4969,"low":4970,"close":4971,"volume":4972},"2017-10-23",8.2911,8.5609,7.9943,8.5239,52338400,{"time":4974,"open":4975,"high":4976,"low":4975,"close":4977,"volume":4978},"2017-10-30",8.3256,8.7592,8.7518,41582400,{"time":4980,"open":4981,"high":4982,"low":4983,"close":4984,"volume":4985},"2017-11-06",8.7432,8.8996,8.62,8.7998,32388000,{"time":4987,"open":4988,"high":4989,"low":4990,"close":4991,"volume":4992},"2017-11-13",8.7333,8.9316,8.5818,8.8245,34912000,{"time":4994,"open":4995,"high":4996,"low":4997,"close":4998,"volume":4999},"2017-11-20",8.838,9.0893,8.7863,9.0881,19240000,{"time":5001,"open":5002,"high":5003,"low":5004,"close":5005,"volume":5006},"2017-11-27",9.0782,9.1324,8.6114,8.8762,69788000,{"time":5008,"open":5009,"high":5010,"low":5011,"close":5012,"volume":5013},"2017-12-04",8.9883,8.9982,8.5929,8.8922,61582400,{"time":5015,"open":5016,"high":5017,"low":5018,"close":5019,"volume":5020},"2017-12-11",8.8984,9.247,8.8971,9.2199,39474400,{"time":5022,"open":5023,"high":5024,"low":5025,"close":5026,"volume":5027},"2017-12-18",9.3455,9.3972,9.1755,9.2285,42704800,{"time":5029,"open":5003,"high":5030,"low":5031,"close":5032,"volume":5033},"2017-12-25",9.1842,9.0265,9.0326,26684800,{"time":5035,"open":5036,"high":5037,"low":5038,"close":5039,"volume":5040},"2018-01-01",9.1226,9.7668,9.0831,9.752,38733600,{"time":5042,"open":5043,"high":5044,"low":5045,"close":5046,"volume":5047},"2018-01-08",9.7582,10.0797,9.6522,10.055,51336000,{"time":5049,"open":5050,"high":5051,"low":5052,"close":5053,"volume":5054},"2018-01-15",10.1881,10.3137,9.9442,10.2829,51982400,{"time":5056,"open":5057,"high":5058,"low":5059,"close":5060,"volume":5061},"2018-01-22",10.2693,10.8372,10.2521,10.836,65088000,{"time":5063,"open":5064,"high":5065,"low":5066,"close":5067,"volume":5068},"2018-01-29",10.7953,10.8409,10.0328,10.0439,84642400,{"time":5070,"open":5071,"high":5072,"low":5073,"close":5074,"volume":5075},"2018-02-05",9.8555,10.1856,8.3121,8.9846,150007200,{"time":5077,"open":5078,"high":5079,"low":5080,"close":5081,"volume":5082},"2018-02-12",9.1718,10.2398,9.0277,10.0304,94769600,{"time":5084,"open":5085,"high":5086,"low":5087,"close":5086,"volume":5088},"2018-02-19",9.9528,10.4024,9.9405,63871200,{"time":5090,"open":5091,"high":5092,"low":5093,"close":5094,"volume":5095},"2018-02-26",10.4985,10.7214,9.6387,10.1277,105687200,{"time":5097,"open":5098,"high":5099,"low":5100,"close":5099,"volume":5101},"2018-03-05",10.0353,10.9998,9.9614,80006400,{"time":5103,"open":5104,"high":5105,"low":5106,"close":5107,"volume":5108},"2018-03-12",11.07,11.2683,10.7165,10.7374,82054400,{"time":5110,"open":5111,"high":5111,"low":5112,"close":5112,"volume":5113},"2018-03-19",10.5453,9.2162,100547200,{"time":5115,"open":5116,"high":5046,"low":5117,"close":5118,"volume":5119},"2018-03-26",9.5931,8.9132,9.3862,99283200,{"time":5121,"open":5122,"high":5123,"low":5124,"close":5125,"volume":5126},"2018-04-02",9.2494,9.5364,8.6496,8.9661,120512800,{"time":5128,"open":5129,"high":5130,"low":5131,"close":5132,"volume":5133},"2018-04-09",9.1115,9.7138,9.0487,9.4958,72742400,{"time":5135,"open":5136,"high":5137,"low":5138,"close":5116,"volume":5139},"2018-04-16",9.619,10.161,9.5081,56880000,{"time":5141,"open":5142,"high":5143,"low":5144,"close":5145,"volume":5146},"2018-04-23",9.6806,9.8185,8.9058,9.55,82888000,{"time":5148,"open":5149,"high":5150,"low":5151,"close":5152,"volume":5153},"2018-04-30",9.5956,9.9121,9.2063,9.8666,74374400,{"time":5155,"open":5100,"high":5156,"low":5157,"close":5158,"volume":5159},"2018-05-07",10.4652,9.8641,10.4184,58649600,{"time":5161,"open":5162,"high":5163,"low":5164,"close":5165,"volume":5166},"2018-05-14",10.4627,10.5822,10.108,10.1622,57735200,{"time":5168,"open":5169,"high":5170,"low":5171,"close":5172,"volume":5173},"2018-05-21",10.3186,10.5083,10.092,10.4344,48804000,{"time":5175,"open":5176,"high":5177,"low":5178,"close":5179,"volume":5180},"2018-05-28",10.3322,10.8089,10.2176,10.8002,42842400,{"time":5182,"open":5183,"high":5184,"low":5065,"close":5185,"volume":5186},"2018-06-04",10.8532,11.1907,11.0023,42640800,{"time":5188,"open":5189,"high":5190,"low":5191,"close":5192,"volume":5193},"2018-06-11",10.9887,11.4321,10.9825,11.3213,43478400,{"time":5195,"open":5196,"high":5197,"low":5198,"close":5199,"volume":5200},"2018-06-18",11.1759,11.4913,10.9493,11.1254,53724000,{"time":5202,"open":5203,"high":5204,"low":5205,"close":5206,"volume":5207},"2018-06-25",10.9456,10.9752,10.3667,10.65,85550400,{"time":5209,"open":5210,"high":5211,"low":5212,"close":5213,"volume":5214},"2018-07-02",10.4689,11.1698,10.4246,11.1464,37196800,{"time":5216,"open":5217,"high":5218,"low":5219,"close":5220,"volume":5221},"2018-07-09",11.2634,11.6921,11.1722,11.6502,44877600,{"time":5223,"open":5224,"high":5225,"low":5226,"close":5227,"volume":5228},"2018-07-16",11.6588,11.7869,11.3509,11.5639,43536800,{"time":5230,"open":5231,"high":5232,"low":5233,"close":5234,"volume":5235},"2018-07-23",11.4925,12.0751,11.2461,11.3866,59168000,{"time":5237,"open":5238,"high":5239,"low":5240,"close":5241,"volume":5242},"2018-07-30",11.3829,11.6834,10.9481,11.6797,56156000,{"time":5244,"open":5245,"high":5246,"low":5247,"close":5248,"volume":5249},"2018-08-06",11.6736,12.0037,11.6366,11.729,42898400,{"time":5251,"open":5252,"high":5253,"low":5254,"close":5255,"volume":5256},"2018-08-13",11.766,11.9199,11.4137,11.6354,47688800,{"time":5258,"open":5218,"high":5259,"low":5260,"close":5261,"volume":5262},"2018-08-20",11.9864,11.5245,11.9655,41921600,{"time":5264,"open":5265,"high":5266,"low":5267,"close":5268,"volume":5269},"2018-08-27",12.0936,12.627,12.0517,12.505,35952000,{"time":5271,"open":5272,"high":5273,"low":5274,"close":5275,"volume":5276},"2018-09-03",12.436,12.4681,11.681,11.7906,44945600,{"time":5278,"open":5279,"high":5280,"low":5281,"close":5282,"volume":5283},"2018-09-10",11.899,12.2611,11.6908,12.1306,46559200,{"time":5285,"open":5286,"high":5287,"low":5288,"close":5289,"volume":5290},"2018-09-17",12.0912,12.3203,11.7623,12.0862,38941600,{"time":5292,"open":5293,"high":5294,"low":5295,"close":5296,"volume":5297},"2018-09-24",11.9113,12.4878,11.8115,12.4016,32255200,{"time":5299,"open":5300,"high":5301,"low":5302,"close":5303,"volume":5304},"2018-10-01",12.5358,12.6257,11.4174,11.6526,52287200,{"time":5306,"open":5307,"high":5308,"low":5309,"close":5310,"volume":5311},"2018-10-08",11.5368,11.7475,10.0673,10.8655,128129600,{"time":5313,"open":5314,"high":5315,"low":5316,"close":5317,"volume":5318},"2018-10-15",10.7867,11.3348,10.5182,10.6771,91422400,{"time":5320,"open":5321,"high":5203,"low":5322,"close":5323,"volume":5324},"2018-10-22",10.8015,9.5623,9.8826,127224800,{"time":5326,"open":5327,"high":5328,"low":5329,"close":5330,"volume":5331},"2018-10-29",10.1449,10.5477,9.0794,10.1782,110764000,{"time":5333,"open":5334,"high":5335,"low":5336,"close":5337,"volume":5338},"2018-11-05",10.1844,10.8963,9.8813,10.3975,60445600,{"time":5340,"open":5341,"high":5053,"low":5342,"close":5343,"volume":5344},"2018-11-12",10.2459,9.4268,9.8986,82461600,{"time":5346,"open":5347,"high":5348,"low":5349,"close":5350,"volume":5351},"2018-11-19",9.8037,9.8197,8.684,8.9181,59472000,{"time":5353,"open":5354,"high":5355,"low":5356,"close":5357,"volume":5358},"2018-11-26",9.1595,10.0821,9.0918,10.0809,58264800,{"time":5360,"open":5361,"high":5362,"low":5131,"close":5363,"volume":5364},"2018-12-03",10.5145,10.5366,9.1029,83857600,{"time":5366,"open":5367,"high":5368,"low":5369,"close":5370,"volume":5371},"2018-12-10",9.0733,9.8148,8.8873,9.0376,82483200,{"time":56,"open":5373,"high":5374,"low":5375,"close":5376,"volume":5377},8.9834,9.1213,7.4966,7.5681,140957600,{"time":80,"open":5379,"high":5380,"low":5381,"close":5382,"volume":5383},7.4634,8.4225,7.1985,8.1538,109366400,{"time":664,"open":5385,"high":5386,"low":5387,"close":5388,"volume":5389},8.3054,8.5421,7.7618,8.4817,83501600,{"time":5391,"open":5392,"high":5393,"low":5394,"close":5395,"volume":5396},"2019-01-07",8.5026,9.0388,8.4509,8.9488,69788800,{"time":5398,"open":5399,"high":5400,"low":5401,"close":5402,"volume":5403},"2019-01-14",8.7886,9.5343,8.7097,9.4394,73784000,{"time":5405,"open":5406,"high":5407,"low":5408,"close":5409,"volume":5410},"2019-01-21",9.3051,9.4789,8.886,9.432,68337600,{"time":5412,"open":5413,"high":5414,"low":5415,"close":5416,"volume":5417},"2019-01-28",9.1843,9.845,8.9513,9.6687,69760000,{"time":5419,"open":5420,"high":5421,"low":5422,"close":5423,"volume":5424},"2019-02-04",9.6724,10.1235,9.5565,9.7796,71496000,{"time":5426,"open":5427,"high":5428,"low":5429,"close":5430,"volume":5431},"2019-02-11",9.8548,10.2443,9.7217,10.1778,57137600,{"time":5433,"open":5434,"high":5435,"low":5436,"close":5437,"volume":5438},"2019-02-18",10.1087,10.306,10.0249,10.2801,42316800,{"time":5440,"open":5441,"high":5442,"low":5443,"close":5444,"volume":5445},"2019-02-25",10.4317,10.4896,10.142,10.4576,41417600,{"time":5447,"open":5448,"high":5449,"low":5450,"close":5451,"volume":5452},"2019-03-04",10.5685,10.6166,9.8425,10.057,60571200,{"time":5454,"open":5455,"high":5456,"low":5455,"close":5457,"volume":5458},"2019-03-11",10.1371,10.9716,10.8927,44572000,{"time":5460,"open":5461,"high":5462,"low":5463,"close":5464,"volume":5465},"2019-03-18",10.8988,11.4912,10.8557,10.9472,67472000,{"time":5467,"open":5468,"high":5469,"low":5470,"close":5471,"volume":5472},"2019-03-25",10.8769,11.2124,10.7129,11.0928,63904800,{"time":5474,"open":5475,"high":5476,"low":5477,"close":5478,"volume":5479},"2019-04-01",11.3,11.733,11.2198,11.696,49197600,{"time":5481,"open":5482,"high":5483,"low":5484,"close":5485,"volume":5486},"2019-04-08",11.6565,11.8514,11.5677,11.8378,40684000,{"time":5488,"open":5489,"high":5490,"low":5491,"close":5492,"volume":5493},"2019-04-15",11.8366,12.0968,11.6812,12.0253,29660000,{"time":5495,"open":5496,"high":5497,"low":5498,"close":5499,"volume":5500},"2019-04-22",11.9192,12.5138,11.9032,12.4435,39900000,{"time":5502,"open":5503,"high":5504,"low":5505,"close":5506,"volume":5507},"2019-04-29",12.4361,12.5236,11.9414,12.4879,58734400,{"time":5509,"open":5510,"high":5511,"low":5512,"close":5513,"volume":5514},"2019-05-06",11.9575,12.3657,11.1878,11.6898,101827200,{"time":5516,"open":5471,"high":5517,"low":5518,"close":5519,"volume":5520},"2019-05-13",11.7934,10.8078,11.4061,102624000,{"time":5522,"open":5523,"high":5524,"low":5525,"close":5526,"volume":5527},"2019-05-20",11.0953,11.3123,10.6697,10.7893,64016000,{"time":5529,"open":5530,"high":5531,"low":5532,"close":5533,"volume":5534},"2019-05-27",10.8473,10.9744,10.27,10.2713,57488000,{"time":5536,"open":5537,"high":5538,"low":5539,"close":5540,"volume":5541},"2019-06-03",10.2269,11.1976,9.7248,11.1014,88498400,{"time":5543,"open":5544,"high":5545,"low":5546,"close":5547,"volume":5548},"2019-06-10",11.2519,11.6454,11.2087,11.2864,50484000,{"time":5550,"open":5551,"high":5552,"low":5553,"close":5554,"volume":5555},"2019-06-17",11.3407,12.1844,11.321,12.0352,59099200,{"time":5557,"open":5558,"high":5559,"low":5560,"close":5561,"volume":5562},"2019-06-24",12.0746,12.0981,11.5836,11.8477,44090400,{"time":5564,"open":5565,"high":5566,"low":5567,"close":5568,"volume":5569},"2019-07-01",12.2895,12.4277,12.0452,12.387,30443200,{"time":5571,"open":5572,"high":5573,"low":5574,"close":5573,"volume":5575},"2019-07-08",12.2241,12.693,12.0674,34134400,{"time":5577,"open":5578,"high":5579,"low":5580,"close":5581,"volume":5582},"2019-07-15",12.7486,12.7769,12.3129,12.3413,34292800,{"time":5584,"open":5585,"high":5586,"low":5587,"close":5588,"volume":5589},"2019-07-22",12.4191,12.9324,12.4129,12.8929,32048000,{"time":5591,"open":5592,"high":5592,"low":5593,"close":5594,"volume":5595},"2019-07-29",12.8818,11.712,11.8638,65304000,{"time":5597,"open":5598,"high":5599,"low":5600,"close":5601,"volume":5602},"2019-08-05",11.3652,11.9452,10.8235,11.7132,88262400,{"time":5604,"open":5605,"high":5606,"low":5607,"close":5608,"volume":5609},"2019-08-12",11.5688,12.097,11.0308,11.5553,72222400,{"time":5611,"open":5612,"high":5613,"low":5614,"close":5615,"volume":5616},"2019-08-19",11.8786,12.0476,11.053,11.1258,49804800,{"time":5618,"open":5619,"high":5620,"low":5621,"close":5622,"volume":5623},"2019-08-26",11.3689,11.9588,11.2171,11.7762,45535200,{"time":5625,"open":5626,"high":5627,"low":5628,"close":5629,"volume":5630},"2019-09-02",11.6194,12.3734,11.4639,12.2846,30000000,{"time":5632,"open":5633,"high":5634,"low":5635,"close":5636,"volume":5637},"2019-09-09",12.3574,12.6733,11.9353,12.3981,38016800,{"time":5639,"open":5640,"high":5641,"low":5642,"close":5643,"volume":5644},"2019-09-16",12.229,12.577,12.0748,12.1624,31689600,{"time":5646,"open":5647,"high":5648,"low":5649,"close":5650,"volume":5651},"2019-09-23",12.1513,12.329,11.5577,11.7305,51065600,{"time":5653,"open":5654,"high":5643,"low":5655,"close":5656,"volume":5657},"2019-09-30",11.8045,11.0629,11.9316,52832800,{"time":5659,"open":5660,"high":5661,"low":5662,"close":5663,"volume":5664},"2019-10-07",11.8551,12.3944,11.4788,12.1932,45788000,{"time":5666,"open":5643,"high":5667,"low":5668,"close":5669,"volume":5670},"2019-10-14",12.6313,12.1427,12.2698,29330400,{"time":5672,"open":5673,"high":5674,"low":5675,"close":5676,"volume":5677},"2019-10-21",12.3919,12.7782,12.1945,12.7584,25900800,{"time":5679,"open":5680,"high":5681,"low":5682,"close":5681,"volume":5683},"2019-10-28",12.8843,13.1854,12.7177,32569600,{"time":5685,"open":5686,"high":5687,"low":5688,"close":5689,"volume":5690},"2019-11-04",13.3619,13.5531,13.1656,13.489,28343200,{"time":5692,"open":5693,"high":5694,"low":5695,"close":5696,"volume":5697},"2019-11-11",13.3606,13.6926,13.315,13.6778,23260000,{"time":5699,"open":5700,"high":5701,"low":5702,"close":5703,"volume":5704},"2019-11-18",13.6654,13.8295,13.3915,13.5544,30400800,{"time":5706,"open":5707,"high":5708,"low":5707,"close":5709,"volume":5710},"2019-11-25",13.6593,14.1171,13.9838,18116000,{"time":5712,"open":5713,"high":5714,"low":5715,"close":5716,"volume":5717},"2019-12-02",13.9875,13.9924,13.1879,13.9505,39980000,{"time":5719,"open":5720,"high":5721,"low":5722,"close":5723,"volume":5724},"2019-12-09",13.9073,14.3491,13.7481,14.2516,47109600,{"time":5726,"open":5727,"high":5728,"low":5727,"close":5729,"volume":5730},"2019-12-16",14.4317,14.9216,14.876,28413600,{"time":5732,"open":5733,"high":5734,"low":5735,"close":5736,"volume":5737},"2019-12-23",14.9796,15.3315,14.8895,15.1871,18444800,{"time":5739,"open":5740,"high":5741,"low":5742,"close":5743,"volume":5744},"2019-12-30",15.1747,15.5438,14.8451,15.2661,33004800,{"time":5746,"open":5747,"high":5748,"low":5749,"close":5750,"volume":5751},"2020-01-06",15.0118,16.071,14.9809,15.8673,37044800,{"time":5753,"open":5754,"high":5755,"low":5756,"close":5757,"volume":5758},"2020-01-13",15.9833,16.5981,15.9463,16.5759,30648000,{"time":5760,"open":5761,"high":5762,"low":5763,"close":5764,"volume":5765},"2020-01-20",16.4808,16.9376,16.3129,16.4574,31784000,{"time":5767,"open":5768,"high":5769,"low":5770,"close":5771,"volume":5772},"2020-01-27",15.7302,16.5722,15.6167,15.8932,52907200,{"time":5774,"open":5775,"high":5776,"low":5777,"close":5778,"volume":5779},"2020-02-03",16.0537,17.5771,16.0426,17.3783,39828000,{"time":5781,"open":5782,"high":5783,"low":5784,"close":5785,"volume":5786},"2020-02-10",17.2746,18.2561,17.266,18.1943,41624800,{"time":5788,"open":5789,"high":5790,"low":5791,"close":5792,"volume":5793},"2020-02-17",18.019,18.6462,17.3771,17.5289,33908000,{"time":5795,"open":5796,"high":5755,"low":5797,"close":5798,"volume":5799},"2020-02-24",16.1759,12.8822,14.0217,190608800,{"time":5801,"open":5802,"high":5803,"low":5804,"close":5805,"volume":5806},"2020-03-02",14.3167,15.7932,13.4044,14.113,133048800,{"time":5808,"open":374,"high":5809,"low":5810,"close":5811,"volume":5812},"2020-03-09",13.4921,9.9934,11.9329,144063200,{"time":102,"open":5814,"high":5815,"low":5816,"close":5817,"volume":5818},9.4453,10.7675,8.5342,8.9651,159124800,{"time":125,"open":5820,"high":5821,"low":5822,"close":5823,"volume":5824},9.0268,11.3773,8.3984,10.4661,134201600,{"time":5826,"open":5827,"high":5828,"low":5829,"close":5830,"volume":5831},"2020-03-30",10.702,11.6391,9.9698,10.2525,82757600,{"time":5833,"open":5834,"high":5835,"low":5836,"close":5837,"volume":5838},"2020-04-06",11.0242,12.5045,10.8933,12.2033,78903200,{"time":5840,"open":5841,"high":5842,"low":5843,"close":5844,"volume":5845},"2020-04-13",12.1095,14.154,11.9638,13.9824,92515200,{"time":5847,"open":5848,"high":5849,"low":5850,"close":5851,"volume":5852},"2020-04-20",13.7355,14.0787,12.4996,13.7997,82981600,{"time":5854,"open":5855,"high":5856,"low":5857,"close":5858,"volume":5859},"2020-04-27",14.0701,14.5504,13.433,13.5701,78937600,{"time":5861,"open":5862,"high":5863,"low":5864,"close":5865,"volume":5866},"2020-05-04",13.4417,15.1813,13.3787,15.1615,55880000,{"time":5868,"open":5869,"high":5870,"low":5871,"close":5872,"volume":5873},"2020-05-11",14.9825,15.6035,13.9787,14.9343,69324800,{"time":5875,"open":5876,"high":5877,"low":5878,"close":5879,"volume":5880},"2020-05-18",15.3393,16.1307,15.2368,15.7776,63064800,{"time":5882,"open":5883,"high":5884,"low":5885,"close":5886,"volume":5887},"2020-05-25",16.29,16.3209,15.001,16.232,73547200,{"time":5889,"open":5890,"high":5891,"low":5892,"close":5893,"volume":5894},"2020-06-01",16.1542,17.2592,16.1036,17.1617,54353600,{"time":5896,"open":5897,"high":5898,"low":5899,"close":5900,"volume":5901},"2020-06-08",17.1444,18.3494,16.0036,16.5591,84733600,{"time":5903,"open":5904,"high":5905,"low":5906,"close":5907,"volume":5908},"2020-06-15",16.0826,18.1667,15.9554,17.7555,68400000,{"time":5910,"open":5911,"high":5912,"low":5913,"close":5914,"volume":5915},"2020-06-22",17.7568,18.8309,17.137,17.2024,60200000,{"time":5917,"open":5918,"high":5919,"low":5920,"close":5921,"volume":5922},"2020-06-29",17.1802,19.268,16.7974,18.9519,40544800,{"time":5924,"open":5925,"high":5926,"low":5927,"close":5928,"volume":5929},"2020-07-06",19.4544,20.7829,19.447,20.7557,48107200,{"time":5931,"open":5932,"high":5933,"low":5934,"close":5935,"volume":5936},"2020-07-13",21.1977,21.6533,19.0025,20.0075,73334400,{"time":5938,"open":5939,"high":5940,"low":5941,"close":5942,"volume":5943},"2020-07-20",20.1248,21.4126,18.742,19.3766,59152000,{"time":5945,"open":5946,"high":5947,"low":5948,"close":5949,"volume":5950},"2020-07-27",19.647,20.9669,19.5211,20.9496,45036000,{"time":5952,"open":5953,"high":5954,"low":5955,"close":5956,"volume":5957},"2020-08-03",21.3039,22.4065,21.2755,21.836,40084800,{"time":5959,"open":5960,"high":5961,"low":5962,"close":5963,"volume":5964},"2020-08-10",21.883,22.3472,20.736,21.9274,46544800,{"time":5966,"open":5967,"high":5968,"low":5969,"close":5970,"volume":5971},"2020-08-17",22.199,23.5695,22.1768,23.4855,24597200,{"time":5973,"open":5974,"high":5975,"low":5976,"close":5977,"volume":5978},"2020-08-24",24.0387,25.5153,23.3991,25.2783,31550000,{"time":5980,"open":5981,"high":5982,"low":5983,"close":5984,"volume":5985},"2020-08-31",25.3894,27.1697,21.6829,23.646,68557200,{"time":5987,"open":5988,"high":5989,"low":5990,"close":5991,"volume":5992},"2020-09-07",21.7941,23.3497,20.8755,21.436,60928800,{"time":5994,"open":5995,"high":5996,"low":5997,"close":5998,"volume":5999},"2020-09-14",22.0533,23.046,20.1767,20.8384,60125200,{"time":6001,"open":6002,"high":6003,"low":6004,"close":6005,"volume":6006},"2020-09-21",20.2285,21.8706,19.8483,21.6163,61690800,{"time":6008,"open":6009,"high":6010,"low":6011,"close":6012,"volume":6013},"2020-09-28",22.3966,23.4386,21.8558,22.004,52587200,{"time":6015,"open":6016,"high":6017,"low":6018,"close":6019,"volume":6020},"2020-10-05",22.32,23.8337,21.957,23.8238,39468800,{"time":6022,"open":6023,"high":6024,"low":6025,"close":6026,"volume":6027},"2020-10-12",24.6288,25.7795,23.9275,24.2609,52615600,{"time":6029,"open":6030,"high":6031,"low":6032,"close":6033,"volume":6034},"2020-10-19",24.5918,24.7548,22.9769,23.6436,43592000,{"time":6036,"open":6037,"high":6038,"low":6039,"close":6040,"volume":6041},"2020-10-26",23.2164,23.7053,20.6952,21.1125,66172800,{"time":6043,"open":6044,"high":6045,"low":6046,"close":6047,"volume":6048},"2020-11-02",21.4335,25.2461,20.6928,25.135,47656400,{"time":6050,"open":6051,"high":6052,"low":6053,"close":6054,"volume":6055},"2020-11-09",25.5844,25.8734,22.7645,24.4881,43699200,{"time":6057,"open":6058,"high":6059,"low":6060,"close":6061,"volume":6062},"2020-11-16",24.4041,24.9276,24.1004,24.3572,23894000,{"time":6064,"open":6065,"high":6066,"low":6067,"close":6068,"volume":6069},"2020-11-23",24.5276,26.0067,23.972,25.8141,20241600,{"time":6071,"open":6072,"high":6073,"low":6074,"close":6075,"volume":6076},"2020-11-30",25.8635,26.9944,25.0832,26.9524,23112800,{"time":6078,"open":6079,"high":6080,"low":6081,"close":6082,"volume":6083},"2020-12-07",26.9648,27.471,25.6215,26.2759,29600400,{"time":6085,"open":6086,"high":6087,"low":6086,"close":6088,"volume":6089},"2020-12-14",26.4561,28.0414,27.6784,26661600,{"time":6091,"open":6092,"high":6093,"low":6094,"close":6095,"volume":6096},"2020-12-21",27.1623,27.9179,26.6462,27.7031,20968000,{"time":6098,"open":6099,"high":6100,"low":6101,"close":6102,"volume":6103},"2020-12-28",28.1772,28.6242,27.8513,28.4241,17170800,{"time":6105,"open":6106,"high":6107,"low":6108,"close":6109,"volume":6110},"2021-01-04",28.6982,29.4291,26.9055,29.3748,44594400,{"time":6112,"open":6113,"high":6114,"low":6115,"close":6087,"volume":6116},"2021-01-11",28.8019,29.0711,27.8315,30694000,{"time":6118,"open":6119,"high":6120,"low":6121,"close":6122,"volume":6123},"2021-01-18",28.4686,30.8194,28.2735,30.5082,24621600,{"time":6125,"open":6126,"high":6127,"low":6128,"close":6129,"volume":6130},"2021-01-25",31.1601,31.412,28.118,28.4883,56290800,{"time":6132,"open":6133,"high":6134,"low":6135,"close":6136,"volume":6137},"2021-02-01",29.1081,31.7305,28.7501,31.5528,35886000,{"time":6139,"open":6140,"high":6141,"low":6142,"close":6143,"volume":6144},"2021-02-08",31.8688,32.5281,31.1651,32.4911,21484000,{"time":6146,"open":6147,"high":6148,"low":6149,"close":6150,"volume":6151},"2021-02-15",32.6491,32.8319,30.9428,31.4515,20730400,{"time":6153,"open":6154,"high":6155,"low":6088,"close":6156,"volume":6157},"2021-02-22",30.5848,30.8342,28.2834,71332400,{"time":6159,"open":6160,"high":6161,"low":6162,"close":6163,"volume":6164},"2021-03-01",29.1946,30.086,25.2857,27.2092,71676400,{"time":6166,"open":6167,"high":6168,"low":6051,"close":6169,"volume":6170},"2021-03-08",27.0981,29.1032,28.3204,52200800,{"time":6172,"open":6173,"high":6174,"low":6175,"close":6176,"volume":6177},"2021-03-15",28.3723,29.8909,27.2463,27.913,42514000,{"time":6179,"open":6180,"high":6181,"low":6182,"close":6183,"volume":6184},"2021-03-22",28.2809,29.3477,26.8858,28.4118,46441600,{"time":6186,"open":6187,"high":6188,"low":6189,"close":6190,"volume":6191},"2021-03-29",28.3155,29.9749,27.6068,29.9526,27298400,{"time":6193,"open":6194,"high":6195,"low":6196,"close":6197,"volume":6198},"2021-04-05",30.4243,32.3133,30.3749,32.2861,26364000,{"time":6200,"open":6201,"high":6202,"low":6203,"close":6204,"volume":6205},"2021-04-12",32.0738,33.2393,31.8244,33.2047,24749200,{"time":6207,"open":6208,"high":6209,"low":6210,"close":6211,"volume":6212},"2021-04-19",32.8961,33.1158,31.6466,32.6788,30240400,{"time":6214,"open":6215,"high":6216,"low":6217,"close":6218,"volume":6219},"2021-04-26",32.7257,33.3109,32.1849,32.3652,25063200,{"time":6221,"open":6222,"high":6223,"low":6224,"close":6225,"volume":6226},"2021-05-03",32.6146,32.7602,30.1304,31.6219,35462800,{"time":6228,"open":6229,"high":6230,"low":6231,"close":6232,"volume":6233},"2021-05-10",31.3651,31.3947,28.2439,30.1057,43952400,{"time":6235,"open":6236,"high":6237,"low":6238,"close":6239,"volume":6240},"2021-05-17",29.7699,30.9157,28.2636,30.1946,46778000,{"time":6242,"open":6243,"high":6244,"low":6245,"close":6246,"volume":6247},"2021-05-24",30.6416,31.7849,30.5675,31.454,25529600,{"time":6249,"open":6250,"high":6251,"low":6252,"close":6244,"volume":6253},"2021-05-31",31.7355,31.854,30.407,19342800,{"time":6255,"open":6256,"high":6257,"low":6258,"close":6259,"volume":6260},"2021-06-07",31.6416,32.8368,31.533,32.8318,18271200,{"time":6262,"open":6263,"high":6264,"low":6265,"close":6266,"volume":6267},"2021-06-14",32.9257,33.8097,32.096,33.0837,24023000,{"time":6269,"open":6270,"high":6271,"low":6272,"close":6273,"volume":6274},"2021-06-21",33.1232,34.8764,32.6787,34.4863,22733000,{"time":6276,"open":6277,"high":6278,"low":6279,"close":6280,"volume":6281},"2021-06-28",34.7678,36.358,34.7332,36.2889,13341800,{"time":6283,"open":6284,"high":6285,"low":6286,"close":6287,"volume":6288},"2021-07-05",36.4123,37.1186,35.4246,36.7679,16527400,{"time":6290,"open":6291,"high":6292,"low":6293,"close":6294,"volume":6295},"2021-07-12",37.0544,37.6766,35.9876,36.0518,24309000,{"time":6297,"open":6298,"high":6299,"low":6300,"close":6301,"volume":6302},"2021-07-19",35.3258,38.2544,34.9308,38.1804,35119600,{"time":6304,"open":6305,"high":6306,"low":6307,"close":6308,"volume":6309},"2021-07-26",38.0569,38.3433,36.5259,37.4346,28536600,{"time":6311,"open":6312,"high":6313,"low":6314,"close":6315,"volume":6316},"2021-08-02",37.7853,38.5211,36.9013,38.1359,25163600,{"time":6318,"open":6319,"high":6320,"low":6321,"close":6322,"volume":6323},"2021-08-09",38.2347,38.4421,37.3606,38.2791,14009000,{"time":6325,"open":6326,"high":6327,"low":6328,"close":6329,"volume":6330},"2021-08-16",38.0421,38.3236,36.4469,38.047,30429400,{"time":6332,"open":6333,"high":6334,"low":6333,"close":6335,"volume":6336},"2021-08-23",38.2594,39.8496,39.7656,17402000,{"time":6338,"open":6339,"high":6340,"low":6339,"close":6341,"volume":6342},"2021-08-30",39.9188,41.1633,40.9262,17393400,{"time":6344,"open":6345,"high":6346,"low":6347,"close":6348,"volume":6349},"2021-09-06",40.9312,41.1732,39.7706,39.8348,17318400,{"time":6351,"open":6352,"high":6353,"low":6354,"close":6355,"volume":6356},"2021-09-13",40.3435,40.4373,39.015,39.252,24894800,{"time":6358,"open":6359,"high":6360,"low":6361,"close":6362,"volume":6363},"2021-09-20",37.9779,39.3409,36.6148,39.178,39270000,{"time":6365,"open":6313,"high":6366,"low":6367,"close":6368,"volume":6369},"2021-09-27",38.7483,35.2666,36.4222,44223200,{"time":6371,"open":6372,"high":6373,"low":6374,"close":6375,"volume":6376},"2021-10-04",36.0864,37.5038,34.4369,36.5852,38987600,{"time":6378,"open":6379,"high":6380,"low":6381,"close":6382,"volume":6383},"2021-10-11",36.279,38.1754,35.6419,38.1557,23165800,{"time":6385,"open":6386,"high":6339,"low":6387,"close":6388,"volume":6389},"2021-10-18",37.8841,37.7606,39.2026,20312600,{"time":6391,"open":6392,"high":6393,"low":6394,"close":6395,"volume":6396},"2021-10-25",39.5138,41.7806,39.0989,41.751,22205000,{"time":6398,"open":6399,"high":6400,"low":6401,"close":6402,"volume":6403},"2021-11-01",41.8497,45.0055,41.3806,44.4672,22795200,{"time":6405,"open":6406,"high":6407,"low":6408,"close":6409,"volume":6410},"2021-11-08",44.4573,44.6894,42.0078,43.5783,25024400,{"time":6412,"open":6413,"high":6414,"low":6415,"close":6416,"volume":6417},"2021-11-15",43.84,45.9192,42.9955,45.6228,24414400,{"time":6419,"open":6420,"high":6421,"low":6422,"close":6423,"volume":6424},"2021-11-22",45.9834,46.6896,42.4424,42.6942,31970000,{"time":6426,"open":6427,"high":6428,"low":6429,"close":6430,"volume":6431},"2021-11-29",43.7758,44.9265,40.0126,40.941,57462000,{"time":6433,"open":6434,"high":6435,"low":6436,"close":6437,"volume":6438},"2021-12-06",41.0349,44.6104,40.1212,44.1067,38314400,{"time":6440,"open":6441,"high":6442,"low":6443,"close":6444,"volume":6445},"2021-12-13",44.0968,44.1561,40.4916,41.1781,54247000,{"time":6447,"open":6448,"high":6449,"low":6450,"close":6451,"volume":6452},"2021-12-20",40.1064,44.1758,39.6718,43.8548,34776800,{"time":6454,"open":6455,"high":6456,"low":6457,"close":6458,"volume":6459},"2021-12-27",44.1511,45.5586,43.9091,43.9635,39192400,{"time":6461,"open":6462,"high":6463,"low":6450,"close":6464,"volume":6465},"2022-01-03",44.2746,44.9907,40.0521,79755400,{"time":6467,"open":6468,"high":6469,"low":6470,"close":6471,"volume":6472},"2022-01-10",39.0002,42.23,37.8347,40.0422,109707600,{"time":6474,"open":6475,"high":6476,"low":6477,"close":6478,"volume":6479},"2022-01-17",38.7681,39.2273,34.1603,34.1752,88809200,{"time":6481,"open":6482,"high":6483,"low":6484,"close":6485,"volume":6486},"2022-01-24",33.0985,35.1579,30.8021,34.2097,177419600,{"time":6488,"open":6489,"high":6490,"low":6491,"close":6492,"volume":6493},"2022-01-31",34.427,37.7556,34.0863,35.2616,76659800,{"time":6495,"open":6496,"high":6497,"low":6498,"close":6266,"volume":6499},"2022-02-07",35.3505,36.9951,32.8022,76012200,{"time":6501,"open":6263,"high":6502,"low":6503,"close":6504,"volume":6505},"2022-02-14",34.9554,31.4984,31.9429,76322200,{"time":688,"open":6229,"high":6507,"low":6508,"close":6509,"volume":6510},32.6936,27.7155,32.6738,88209600,{"time":6512,"open":6513,"high":6514,"low":6515,"close":6516,"volume":6517},"2022-02-28",32.0466,33.4492,30.5947,31.054,69744200,{"time":705,"open":6519,"high":6520,"low":6521,"close":6522,"volume":6523},31.0391,31.2515,27.8686,28.5995,86945000,{"time":720,"open":6525,"high":6526,"low":6527,"close":6528,"volume":6529},28.3822,33.5232,27.3747,33.4739,84603600,{"time":6531,"open":6532,"high":6533,"low":6534,"close":6535,"volume":6536},"2022-03-21",33.301,35.2715,32.4219,35.0345,68069400,{"time":6538,"open":6539,"high":6540,"low":6277,"close":6541,"volume":6542},"2022-03-28",35.0147,37.4643,35.4938,68511600,{"time":6544,"open":6545,"high":6546,"low":6547,"close":6548,"volume":6549},"2022-04-04",35.637,36.926,32.8467,32.9504,83821200,{"time":6551,"open":6552,"high":6553,"low":6554,"close":6555,"volume":6556},"2022-04-11",32.1306,32.6442,30.8762,30.9009,52611800,{"time":6558,"open":6559,"high":6560,"low":6561,"close":6562,"volume":6563},"2022-04-18",30.7033,32.6145,28.4414,28.5056,65082200,{"time":6565,"open":6566,"high":6567,"low":6568,"close":6569,"volume":6570},"2022-04-25",28.2044,29.3007,26.1795,26.2734,102744000,{"time":735,"open":6572,"high":6573,"low":6574,"close":6575,"volume":6576},26.2042,29.1674,24.8066,25.5227,128827800,{"time":148,"open":6578,"high":6579,"low":6580,"close":6581,"volume":6582},24.5547,24.9548,21.562,24.1745,121108000,{"time":169,"open":6584,"high":6585,"low":6586,"close":6587,"volume":6588},23.8979,24.9103,20.7224,22.0064,70783200,{"time":765,"open":6590,"high":6591,"low":6592,"close":6591,"volume":6593},22.1842,25.1869,21.0039,63078000,{"time":6595,"open":6596,"high":6597,"low":6598,"close":6599,"volume":6600},"2022-05-30",25.1671,26.0265,24.2337,24.6239,44879000,{"time":782,"open":6602,"high":6603,"low":6604,"close":6605,"volume":6606},25.3795,25.6314,21.799,21.8385,45835800,{"time":186,"open":6608,"high":6609,"low":6610,"close":6611,"volume":6612},20.4804,21.4681,18.8852,19.6655,96477400,{"time":805,"open":6614,"high":6615,"low":6616,"close":6617,"volume":6618},20.3174,22.7028,20.189,22.6929,44736200,{"time":823,"open":6620,"high":6621,"low":6622,"close":6623,"volume":6624},22.8608,22.9497,19.789,20.7174,51440600,{"time":840,"open":6626,"high":6627,"low":6628,"close":6629,"volume":6630},20.1594,22.8904,19.9223,22.688,30996000,{"time":6632,"open":6633,"high":6634,"low":6614,"close":6635,"volume":6636},"2022-07-11",22.2978,22.3324,22.1052,42197600,{"time":6638,"open":6639,"high":6640,"low":6580,"close":6641,"volume":6642},"2022-07-18",22.5349,24.6683,23.6115,41163000,{"time":6644,"open":6645,"high":6646,"low":6647,"close":6648,"volume":6649},"2022-07-25",23.6065,25.8289,22.2929,25.6906,47233800,{"time":6651,"open":6652,"high":6653,"low":6654,"close":6655,"volume":6656},"2022-08-01",25.3943,27.1771,25.0931,26.6783,35164600,{"time":6658,"open":6659,"high":6660,"low":6603,"close":6661,"volume":6662},"2022-08-08",26.8364,28.1056,28.0957,35990800,{"time":6664,"open":6665,"high":6666,"low":6667,"close":6668,"volume":6669},"2022-08-15",27.9031,28.7526,26.6388,26.7771,30530800,{"time":6671,"open":6672,"high":6673,"low":6581,"close":6674,"volume":6675},"2022-08-22",26.0363,26.4907,24.1794,45025000,{"time":6677,"open":6038,"high":6678,"low":6679,"close":6680,"volume":6681},"2022-08-29",24.135,21.9175,22.2583,59007400,{"time":6683,"open":6684,"high":6685,"low":6686,"close":6687,"volume":6688},"2022-09-05",22.3176,24.1251,21.6064,24.0461,39655000,{"time":6690,"open":6691,"high":6692,"low":6046,"close":6693,"volume":6694},"2022-09-12",24.2634,24.6733,21.2311,47087600,{"time":6696,"open":6697,"high":6698,"low":6699,"close":6700,"volume":6701},"2022-09-19",20.836,21.9867,18.8013,19.3001,58740400,{"time":6703,"open":6704,"high":6705,"low":6706,"close":6707,"volume":6708},"2022-09-26",19.2112,20.0853,18.0901,18.1049,59178000,{"time":6710,"open":6711,"high":6712,"low":6713,"close":6714,"volume":6715},"2022-10-03",18.342,20.4211,18.095,18.2778,59171600,{"time":856,"open":6717,"high":6718,"low":6719,"close":6720,"volume":6721},18.2975,18.6136,16.2875,17.0975,70418600,{"time":6723,"open":6724,"high":6725,"low":6726,"close":6727,"volume":6728},"2022-10-17",17.9024,19.2951,17.8679,19.0482,64199200,{"time":6730,"open":6731,"high":6732,"low":6733,"close":6734,"volume":6735},"2022-10-24",19.0729,20.3075,18.5395,19.7841,53272000,{"time":6737,"open":6738,"high":6739,"low":6740,"close":6741,"volume":6742},"2022-10-31",19.4433,19.8828,16.7419,17.4678,62250800,{"time":6744,"open":6745,"high":6746,"low":6747,"close":6748,"volume":6749},"2022-11-07",17.6111,20.6236,17.211,20.5248,49155200,{"time":6751,"open":6002,"high":6752,"low":6753,"close":6754,"volume":6755},"2022-11-14",21.2607,19.4581,20.0458,61986400,{"time":6757,"open":6758,"high":6759,"low":6760,"close":6732,"volume":6761},"2022-11-21",19.8433,20.673,19.4235,24732800,{"time":6763,"open":6764,"high":6765,"low":6704,"close":6766,"volume":6767},"2022-11-28",20.026,21.5027,21.0582,39008600,{"time":6769,"open":6770,"high":6771,"low":6772,"close":6773,"volume":6774},"2022-12-05",20.7273,20.915,19.0926,19.5322,40349600,{"time":6776,"open":6777,"high":6778,"low":6779,"close":6780,"volume":6781},"2022-12-12",19.5421,21.5916,18.1839,18.4012,68630600,{"time":6783,"open":6784,"high":6785,"low":6786,"close":6787,"volume":6788},"2022-12-19",18.4309,18.5445,16.8753,17.5489,44098400,{"time":6790,"open":6791,"high":6792,"low":6793,"close":6794,"volume":6795},"2022-12-26",17.4498,17.4895,16.5335,17.3557,28813600,{"time":6797,"open":6798,"high":6799,"low":6800,"close":6801,"volume":6802},"2023-01-02",17.6529,17.8461,16.5533,17.6331,39286800,{"time":6804,"open":6805,"high":6806,"low":6798,"close":6807,"volume":6808},"2023-01-09",17.9006,19.2676,19.223,44497200,{"time":6810,"open":6811,"high":6812,"low":6813,"close":6814,"volume":6815},"2023-01-16",19.1933,19.7332,18.2522,19.4459,28270400,{"time":6817,"open":6818,"high":6819,"low":6820,"close":6821,"volume":6822},"2023-01-23",19.5301,21.5758,19.1884,21.2835,59244200,{"time":6824,"open":6825,"high":6826,"low":6827,"close":6828,"volume":6829},"2023-01-30",20.8031,23.7799,20.3771,22.6456,69588600,{"time":6831,"open":6832,"high":6833,"low":6834,"close":6835,"volume":6836},"2023-02-06",22.2543,23.349,21.2934,21.66,58714200,{"time":6838,"open":6839,"high":6840,"low":6841,"close":6842,"volume":6843},"2023-02-13",21.863,23.032,21.3776,21.8086,48625600,{"time":6845,"open":6846,"high":6847,"low":6848,"close":6849,"volume":6850},"2023-02-20",21.2489,21.4569,20.1839,20.4365,41175000,{"time":6852,"open":6853,"high":6854,"low":6855,"close":6856,"volume":6857},"2023-02-27",20.8972,21.551,19.9363,21.5262,42477000,{"time":6859,"open":6860,"high":6861,"low":6862,"close":6863,"volume":6864},"2023-03-06",21.7046,22.1305,19.7481,19.8967,67803000,{"time":6866,"open":6867,"high":6868,"low":6869,"close":6870,"volume":6871},"2023-03-13",19.6639,22.7942,19.436,22.2296,91198600,{"time":6873,"open":6874,"high":6875,"low":6876,"close":6877,"volume":6878},"2023-03-20",22.1503,23.7551,21.8185,23.0865,60714600,{"time":6880,"open":6881,"high":6882,"low":6883,"close":6884,"volume":6885},"2023-03-27",23.1855,24.5823,22.1751,24.5526,36954600,{"time":6887,"open":6888,"high":6889,"low":6890,"close":6891,"volume":6892},"2023-04-03",24.2158,24.6467,23.2995,24.1019,31846800,{"time":6894,"open":6895,"high":6896,"low":6897,"close":6898,"volume":6899},"2023-04-10",23.6214,24.3891,23.245,24.1167,34488200,{"time":6901,"open":6902,"high":6903,"low":6904,"close":6905,"volume":6906},"2023-04-17",24.0573,24.5377,23.4134,23.7849,38605400,{"time":6908,"open":6909,"high":6910,"low":6911,"close":6912,"volume":6913},"2023-04-24",23.7502,24.6417,22.7744,24.6368,43311400,{"time":6915,"open":6916,"high":6917,"low":6918,"close":6910,"volume":6919},"2023-05-01",24.5675,24.7854,23.4827,39045600,{"time":6921,"open":6922,"high":6923,"low":6896,"close":6924,"volume":6925},"2023-05-08",24.5575,25.2658,24.9389,34748200,{"time":6927,"open":6928,"high":6929,"low":6930,"close":6931,"volume":6932},"2023-05-15",25.0033,26.9499,24.7656,26.6824,38610600,{"time":6934,"open":6935,"high":6936,"low":6937,"close":6938,"volume":6939},"2023-05-22",26.6379,28.6538,25.568,28.525,39010000,{"time":6941,"open":6942,"high":6943,"low":6944,"close":6945,"volume":6946},"2023-05-29",29.2283,29.7088,28.203,29.5206,33284600,{"time":6948,"open":6949,"high":6950,"low":6951,"close":6952,"volume":6953},"2023-06-05",29.4809,29.9812,28.421,29.4314,34332200,{"time":6955,"open":6956,"high":6957,"low":6958,"close":6959,"volume":6960},"2023-06-12",29.7187,32.5023,29.5503,31.6405,40343400,{"time":6962,"open":6963,"high":6964,"low":6965,"close":6966,"volume":6967},"2023-06-19",31.3879,31.799,30.3874,30.7787,23067800,{"time":6969,"open":6970,"high":6971,"low":6972,"close":6973,"volume":6974},"2023-06-26",30.6796,32.0615,29.9317,31.8881,40530000,{"time":6976,"open":6977,"high":6978,"low":6979,"close":6980,"volume":6981},"2023-07-03",31.9872,32.3141,31.0015,31.2938,21691000,{"time":6983,"open":6984,"high":6985,"low":6986,"close":6987,"volume":6988},"2023-07-10",31.2294,34.1418,30.8084,33.4731,45545600,{"time":6990,"open":6991,"high":6992,"low":6993,"close":6994,"volume":6995},"2023-07-17",33.5871,35.0383,32.7302,32.7946,49909000,{"time":6997,"open":6998,"high":6999,"low":7000,"close":7001,"volume":7002},"2023-07-24",32.9679,34.3499,32.5766,34.1319,52115800,{"time":7004,"open":7005,"high":7006,"low":7007,"close":6971,"volume":7008},"2023-07-31",34.1815,34.3697,31.9823,46214600,{"time":7010,"open":7011,"high":7012,"low":7013,"close":7014,"volume":7015},"2023-08-07",32.3884,32.6163,30.7588,31.0164,46585800,{"time":7017,"open":7018,"high":7019,"low":7020,"close":7021,"volume":7022},"2023-08-14",30.8876,31.7247,29.0451,29.5998,34538200,{"time":7024,"open":7025,"high":7026,"low":7027,"close":7028,"volume":7029},"2023-08-21",29.8475,32.0169,29.6147,30.526,49504200,{"time":7031,"open":7014,"high":7032,"low":7033,"close":7034,"volume":7035},"2023-08-28",33.3295,30.5508,32.7847,32739000,{"time":7037,"open":7038,"high":7039,"low":7040,"close":7041,"volume":7042},"2023-09-04",32.6212,33.0571,31.2789,31.8535,24037600,{"time":7044,"open":7045,"high":7046,"low":7047,"close":7048,"volume":7049},"2023-09-11",32.3835,32.7896,31.3384,31.482,41291600,{"time":7051,"open":7052,"high":7053,"low":7054,"close":7055,"volume":7056},"2023-09-18",31.3185,31.7445,29.399,29.4636,38464600,{"time":7058,"open":7059,"high":7060,"low":7061,"close":7062,"volume":7063},"2023-09-25",29.2848,30.2335,28.361,29.4785,42609600,{"time":7065,"open":7066,"high":7067,"low":7068,"close":7069,"volume":7070},"2023-10-02",29.4984,30.6507,28.6192,30.452,47460000,{"time":7072,"open":7073,"high":7074,"low":7075,"close":7076,"volume":7077},"2023-10-09",30.0696,31.9173,29.8063,30.5116,41274800,{"time":7079,"open":7080,"high":7081,"low":7082,"close":7083,"volume":7084},"2023-10-16",30.7351,31.3709,28.6639,28.7037,52301600,{"time":7086,"open":7087,"high":7088,"low":7089,"close":7090,"volume":7091},"2023-10-23",28.4603,29.5431,26.6822,27.154,90394600,{"time":7093,"open":7094,"high":7095,"low":7096,"close":7097,"volume":7098},"2023-10-30",27.5315,30.9289,27.3179,30.7202,58961000,{"time":7100,"open":7101,"high":7102,"low":7103,"close":7104,"volume":7105},"2023-11-06",30.8444,32.4835,30.5762,32.4438,45611800,{"time":7107,"open":7108,"high":7109,"low":7074,"close":7110,"volume":7111},"2023-11-13",32.1805,34.0481,33.7252,42957600,{"time":7113,"open":7114,"high":7115,"low":7116,"close":7117,"volume":7118},"2023-11-20",33.7302,34.9173,33.7202,34.2815,33939000,{"time":7120,"open":7121,"high":7122,"low":7123,"close":7124,"volume":7125},"2023-11-27",34.1921,35.0812,33.5961,34.3262,36316400,{"time":7127,"open":7128,"high":7129,"low":7130,"close":7131,"volume":7132},"2023-12-04",33.6209,34.7335,33.0249,34.6441,35663600,{"time":7134,"open":7135,"high":7136,"low":7137,"close":7138,"volume":7139},"2023-12-11",34.5646,37.1772,34.5398,36.8842,36338400,{"time":7141,"open":7142,"high":7143,"low":7144,"close":7145,"volume":7146},"2023-12-18",37.0282,38.0258,36.6336,37.6032,34514200,{"time":7148,"open":7149,"high":7150,"low":7151,"close":7152,"volume":7153},"2023-12-25",37.7474,38.4285,37.4391,37.7871,19820000,{"time":7155,"open":7156,"high":7157,"low":7158,"close":7159,"volume":7160},"2024-01-01",37.111,37.1557,35.1719,35.4304,34083400,{"time":7162,"open":7163,"high":7164,"low":7165,"close":7166,"volume":7167},"2024-01-08",35.6392,37.981,35.6144,37.6778,32404600,{"time":7169,"open":7170,"high":7171,"low":7172,"close":7173,"volume":7174},"2024-01-15",37.4341,39.7958,36.4397,39.771,36869000,{"time":7176,"open":7177,"high":7178,"low":7179,"close":7180,"volume":7181},"2024-01-22",40.1936,41.3918,39.6417,40.1986,40342200,{"time":7183,"open":7184,"high":7185,"low":7186,"close":7187,"volume":7188},"2024-01-29",40.288,41.3521,38.8511,41.1383,45906200,{"time":7190,"open":7191,"high":7192,"low":7193,"close":7194,"volume":7195},"2024-02-05",41.1084,42.7492,40.3328,42.6,28252000,{"time":7197,"open":7198,"high":7199,"low":7200,"close":7201,"volume":7202},"2024-02-12",42.5603,43.0028,40.3129,41.2725,39409800,{"time":7204,"open":7205,"high":7206,"low":7207,"close":7208,"volume":7209},"2024-02-19",40.8747,43.1221,39.5472,42.3813,31770800,{"time":7211,"open":7212,"high":7213,"low":7214,"close":7215,"volume":7216},"2024-02-26",42.5105,44.2209,41.8741,44.0568,26025600,{"time":7218,"open":7219,"high":7220,"low":7221,"close":7222,"volume":7223},"2024-03-04",44.032,44.549,41.6653,42.6398,38622600,{"time":7225,"open":7226,"high":7227,"low":7228,"close":7229,"volume":7230},"2024-03-11",42.3465,43.6044,41.367,41.5857,33239000,{"time":7232,"open":7233,"high":7234,"low":7235,"close":7236,"volume":7237},"2024-03-18",42.61,44.6473,41.5659,44.0354,31650000,{"time":7239,"open":7240,"high":7241,"low":7242,"close":7243,"volume":7244},"2024-03-25",43.4881,44.2095,43.1399,43.5229,22011600,{"time":7246,"open":7247,"high":7248,"low":7249,"close":7250,"volume":7251},"2024-04-01",43.707,44.2244,41.7518,42.7717,34999200,{"time":7253,"open":7254,"high":7255,"low":7256,"close":7257,"volume":7258},"2024-04-08",42.9458,43.8414,41.9309,42.2642,38922800,{"time":7260,"open":7261,"high":7262,"low":7263,"close":7264,"volume":7265},"2024-04-15",42.9856,42.9956,37.4532,37.7517,55825000,{"time":7267,"open":7268,"high":7269,"low":7270,"close":7271,"volume":7272},"2024-04-22",38.2244,40.9906,37.6124,40.712,44790800,{"time":7274,"open":7275,"high":7276,"low":7277,"close":7278,"volume":7279},"2024-04-29",41.0951,41.6622,38.702,41.4533,33490400,{"time":7281,"open":7282,"high":7283,"low":7284,"close":7285,"volume":7286},"2024-05-06",41.8015,43.0951,41.6523,42.6722,17642800,{"time":7288,"open":7289,"high":7290,"low":7291,"close":7292,"volume":7293},"2024-05-13",43.0254,45.0702,42.5777,44.4981,23373800,{"time":7295,"open":7296,"high":7297,"low":7298,"close":7299,"volume":7300},"2024-05-20",44.513,46.1747,44.4384,45.6523,22448400,{"time":7302,"open":7303,"high":7304,"low":7305,"close":7306,"volume":7307},"2024-05-27",45.8712,45.9857,42.6523,44.3389,16408800,{"time":7309,"open":7310,"high":7311,"low":7312,"close":7313,"volume":7314},"2024-06-03",44.8961,47.0653,43.5926,46.5081,19322600,{"time":7316,"open":7317,"high":7318,"low":7319,"close":7320,"volume":7321},"2024-06-10",46.2693,49.7569,46.2145,49.7369,18004800,{"time":7323,"open":7324,"high":7325,"low":7326,"close":7327,"volume":7328},"2024-06-17",49.7817,51.329,49.518,49.8514,17349400,{"time":7330,"open":7331,"high":7332,"low":7333,"close":7334,"volume":7335},"2024-06-24",49.6126,51.4282,48.7021,49.7099,20640800,{"time":7337,"open":7338,"high":7339,"low":7340,"close":7341,"volume":7342},"2024-07-01",49.9191,53.3457,49.1472,53.2511,17553200,{"time":7344,"open":7345,"high":7346,"low":7347,"close":7348,"volume":7349},"2024-07-08",53.3258,54.805,52.0159,52.8576,30146200,{"time":7351,"open":7352,"high":7353,"low":7354,"close":7355,"volume":7356},"2024-07-15",53.2411,54.1774,48.3852,48.6541,33406400,{"time":7358,"open":7359,"high":7360,"low":24,"close":7361,"volume":7362},"2024-07-22",49.8494,50.5118,46.0394,32822400,{"time":7364,"open":7365,"high":7366,"low":7367,"close":7368,"volume":7369},"2024-07-29",46.5573,48.4449,42.2542,43.081,54441800,{"time":7371,"open":7372,"high":7373,"low":925,"close":7374,"volume":7375},"2024-08-05",38.4442,43.569,43.2852,49052600,{"time":7377,"open":7378,"high":7379,"low":7380,"close":7381,"volume":7382},"2024-08-12",43.4246,48.2656,42.8867,47.9867,27787600,{"time":7384,"open":7385,"high":7386,"low":7387,"close":7388,"volume":7389},"2024-08-19",48.0166,50.0885,47.6381,48.923,33393600,{"time":7391,"open":7392,"high":7393,"low":7394,"close":7395,"volume":7396},"2024-08-26",48.7288,48.9778,46.4228,48.0863,37280800,{"time":7398,"open":7399,"high":7400,"low":7401,"close":7402,"volume":7403},"2024-09-02",47.4239,47.4538,42.4335,42.553,30160400,{"time":7405,"open":7406,"high":7407,"low":7408,"close":7409,"volume":7410},"2024-09-09",43.3499,47.8622,42.7373,47.6281,43028400,{"time":7412,"open":7413,"high":7414,"low":7415,"close":7416,"volume":7417},"2024-09-16",47.1948,49.7598,46.5474,48.9679,31597200,{"time":7419,"open":7420,"high":7421,"low":7422,"close":7423,"volume":7424},"2024-09-23",49.2119,51.3847,48.6391,49.9297,22787800,{"time":7426,"open":7427,"high":7428,"low":7429,"close":7430,"volume":7431},"2024-09-30",49.7154,50.2586,47.9913,50.0044,28769400,{"time":7433,"open":7434,"high":7435,"low":7436,"close":7437,"volume":7438},"2024-10-07",49.6108,51.3798,48.6441,51.1157,21135200,{"time":7440,"open":7441,"high":7442,"low":7443,"close":7444,"volume":7445},"2024-10-14",51.6339,52.2618,49.9098,51.2901,37043800,{"time":7447,"open":7448,"high":7449,"low":7450,"close":7451,"volume":7452},"2024-10-21",51.031,52.4013,49.3019,51.3748,23306600,{"time":7454,"open":7455,"high":7456,"low":7457,"close":7458,"volume":7459},"2024-10-28",52.0375,52.6155,48.953,49.6556,26584200,{"time":7461,"open":7462,"high":7463,"low":7464,"close":7465,"volume":7466},"2024-11-04",49.5311,55.2765,49.0078,55.112,26975600,{"time":7468,"open":7469,"high":7470,"low":7471,"close":7472,"volume":7473},"2024-11-11",55.3562,55.411,50.8815,51.3,23692600,{"time":7475,"open":7476,"high":7477,"low":7478,"close":7479,"volume":7480},"2024-11-18",51.6389,53.4328,51.2751,53.1786,24271200,{"time":7482,"open":7483,"high":7484,"low":7485,"close":7486,"volume":7487},"2024-11-25",54.0407,54.3646,52.3216,53.9211,14051000,{"time":7489,"open":7490,"high":7491,"low":7492,"close":7493,"volume":7494},"2024-12-02",54.2001,57.5089,54.1304,57.469,20053000,{"time":7496,"open":7497,"high":7498,"low":7499,"close":7500,"volume":7501},"2024-12-09",57.2248,58.8144,55.8495,58.2414,19284000,{"time":7503,"open":7504,"high":7505,"low":7506,"close":7507,"volume":7508},"2024-12-16",58.8044,60.1349,53.5125,55.5356,37040800,{"time":7510,"open":7511,"high":7512,"low":7513,"close":7514,"volume":7515},"2024-12-23",55.8552,58.363,55.1322,56.4186,17041400,{"time":7517,"open":7518,"high":7519,"low":7520,"close":7521,"volume":7522},"2024-12-30",54.8879,55.7255,52.7989,55.4812,28334200,{"time":7524,"open":7525,"high":7526,"low":7527,"close":7528,"volume":7529},"2025-01-06",56.628,57.4606,52.2754,52.9634,42809200,{"time":7531,"open":7532,"high":7533,"low":7534,"close":7535,"volume":7536},"2025-01-13",51.6821,56.2939,51.3979,55.9349,27494000,{"time":7538,"open":7539,"high":7540,"low":7541,"close":7542,"volume":7543},"2025-01-20",56.5233,58.5176,55.571,57.5802,36809000,{"time":7545,"open":7546,"high":7547,"low":7548,"close":7549,"volume":7550},"2025-01-27",53.5119,57.8195,53.3224,55.8452,32382200,{"time":7552,"open":7553,"high":7554,"low":7555,"close":7556,"volume":7557},"2025-02-03",53.9706,57.8894,53.4371,55.915,22470400,{"time":7559,"open":7560,"high":7561,"low":7562,"close":7563,"volume":7564},"2025-02-10",56.8224,59.2604,55.6657,59.1009,20706400,{"time":7566,"open":7567,"high":7568,"low":7569,"close":7570,"volume":7571},"2025-02-17",59.4599,59.6643,56.3288,56.4086,18682800,{"time":7573,"open":7574,"high":7575,"low":7576,"close":7577,"volume":7578},"2025-02-24",56.7825,57.0119,50.2163,52.4948,49176600,{"time":7580,"open":7581,"high":7582,"low":7583,"close":7584,"volume":7585},"2025-03-03",53.1778,53.4969,46.816,49.0397,48152000,{"time":7587,"open":7588,"high":7589,"low":7590,"close":7591,"volume":7592},"2025-03-10",47.3645,47.4592,43.9642,46.4621,39502600,{"time":7594,"open":7595,"high":7596,"low":7597,"close":7598,"volume":7599},"2025-03-17",46.4371,47.6836,45.0212,46.6465,56317000,{"time":7601,"open":7602,"high":7603,"low":7604,"close":7605,"volume":7606},"2025-03-24",48.0774,49.2092,44.1653,44.3548,30995400,{"time":204,"open":7608,"high":7609,"low":7610,"close":7611,"volume":7612},43.0033,46.3297,35.7821,35.812,80688400,{"time":11,"open":7614,"high":7615,"low":7616,"close":7617,"volume":7618},33.2686,43.138,32.2762,40.5996,113004400,{"time":887,"open":7620,"high":7621,"low":7622,"close":7623,"volume":7624},42.4198,42.5146,37.6023,38.7194,43672800,{"time":904,"open":7626,"high":7627,"low":7628,"close":7629,"volume":7630},37.6871,43.7713,35.8918,43.6666,45385800,{"time":7632,"open":7633,"high":7634,"low":7635,"close":7636,"volume":7637},"2025-04-28",43.7464,47.0478,41.7615,46.6488,44232200,{"time":7639,"open":7640,"high":7641,"low":7642,"close":7643,"volume":7644},"2025-05-05",45.8459,47.3371,44.3498,46.4194,29437000,{"time":7646,"open":7647,"high":7648,"low":7649,"close":7650,"volume":7651},"2025-05-12",50.035,52.9674,48.9878,52.8926,33255400,{"time":7653,"open":7654,"high":7655,"low":7656,"close":7657,"volume":7658},"2025-05-19",51.4065,53.152,49.6112,50.3393,30121800,{"time":7660,"open":7661,"high":7662,"low":7663,"close":7664,"volume":7665},"2025-05-26",51.6858,53.7304,50.7781,52.2294,17315200,{"time":7667,"open":7668,"high":7669,"low":7670,"close":7671,"volume":7672},"2025-06-02",51.8404,55.0171,51.596,54.3339,23002800,{"time":7674,"open":7675,"high":7676,"low":7677,"close":7678,"volume":7679},"2025-06-09",54.3788,55.7303,53.4113,53.6656,28598400,{"time":7681,"open":7682,"high":7683,"low":7684,"close":7685,"volume":7686},"2025-06-16",54.3688,55.3712,53.1669,53.536,19861000,{"time":7688,"open":7689,"high":7690,"low":7691,"close":7692,"volume":7693},"2025-06-23",53.6606,58.4176,53.0223,58.0282,29113800,{"time":7695,"open":7696,"high":7697,"low":7698,"close":7699,"volume":7700},"2025-06-30",58.6672,59.8754,57.2643,59.6558,23047400,{"time":7702,"open":7703,"high":7704,"low":7705,"close":7706,"volume":7707},"2025-07-07",59.0666,59.9253,58.2379,59.1615,21151400,{"time":7709,"open":7710,"high":7711,"low":7712,"close":7713,"volume":7714},"2025-07-14",59.1016,61.0487,58.5574,60.5943,25744600,{"time":7716,"open":7717,"high":7718,"low":7719,"close":7720,"volume":7721},"2025-07-21",60.7791,61.9224,59.9952,61.6328,29123000,{"time":7723,"open":7724,"high":7725,"low":7726,"close":7727,"volume":7728},"2025-07-28",61.9174,63.3952,58.3128,58.847,32702200,{"time":7730,"open":7731,"high":7732,"low":7704,"close":7733,"volume":7734},"2025-08-04",59.9453,63.2653,63.2154,27649000,{"time":7736,"open":7737,"high":7738,"low":7739,"close":7740,"volume":7741},"2025-08-11",63.2354,65.1126,62.5464,63.7346,30319200,{"time":7743,"open":7744,"high":7745,"low":7746,"close":7747,"volume":7748},"2025-08-18",63.5349,63.8295,59.6707,62.4765,33519800,{"time":7750,"open":7751,"high":7752,"low":7753,"close":7754,"volume":7755},"2025-08-25",62.1171,63.7396,61.6278,62.0172,35007200,{"time":7757,"open":7758,"high":7759,"low":7760,"close":7761,"volume":7762},"2025-09-01",60.0552,64.3038,59.6458,63.1855,34420600,{"time":7764,"open":7765,"high":7766,"low":7725,"close":7767,"volume":7768},"2025-09-08",63.6947,65.7366,65.477,33600800,{"time":7770,"open":7771,"high":7772,"low":7773,"close":7774,"volume":7775},"2025-09-15",65.8565,68.4027,64.9129,68.2579,26887000,{"time":7777,"open":7778,"high":7779,"low":7780,"close":7781,"volume":7700},"2025-09-22",68.0282,69.1915,65.8962,67.5742,{"time":7783,"open":7784,"high":7785,"low":7786,"close":7787,"volume":7788},"2025-09-29",68.2634,70.0713,67.5593,69.1074,19847800,{"time":7790,"open":7791,"high":7792,"low":7793,"close":7794,"volume":7795},"2025-10-06",70.316,71.3248,65.7414,65.8263,21748400,{"time":7797,"open":7798,"high":7799,"low":7780,"close":7800,"volume":7801},"2025-10-13",68.1036,70.0163,68.9975,39041600,{"time":7803,"open":7804,"high":7805,"low":7806,"close":7807,"volume":7808},"2025-10-20",69.7416,72.2337,67.9788,71.9041,29497800,{"time":7810,"open":7811,"high":7812,"low":7813,"close":7814,"volume":7815},"2025-10-27",73.6769,76.5735,73.5421,74.6508,30449600,{"time":7817,"open":7818,"high":7819,"low":7820,"close":7821,"volume":7822},"2025-11-03",76.0491,76.2139,67.4194,69.9714,34413600,{"time":7824,"open":7825,"high":7826,"low":7827,"close":7828,"volume":7829},"2025-11-10",72.0489,73.4173,66.96,69.6118,34862600,{"time":7831,"open":7832,"high":7833,"low":7834,"close":7835,"volume":7836},"2025-11-17",69.0225,70.7055,63.2244,65.282,42056400,{"time":7838,"open":7839,"high":7840,"low":7841,"close":7842,"volume":7843},"2025-11-24",66.3907,71.7443,66.3807,71.7243,23050700,{"time":7845,"open":7846,"high":7847,"low":7848,"close":7849,"volume":7850},"2025-12-01",70.4658,73.9216,70.1861,73.1326,18331600,{"time":7852,"open":7853,"high":7854,"low":7855,"close":7856,"volume":7857},"2025-12-08",73.5021,73.9516,69.7466,70.256,23317300,{"time":7859,"open":7860,"high":7860,"low":7861,"close":7862,"volume":7863},"2025-12-15",71.3647,67.1797,70.9652,33246600,{"time":7865,"open":7866,"high":7867,"low":7868,"close":7869,"volume":7870},"2025-12-22",72.1038,72.986,71.2548,72.6163,13735200,{"time":7872,"open":7873,"high":7874,"low":7875,"close":7876,"volume":7877},"2025-12-29",71.7171,72.3366,69.3792,70.0386,18368800,{"time":7879,"open":7880,"high":7881,"low":7882,"close":7883,"volume":7884},"2026-01-05",71.4473,73.4256,70.8778,73.0759,22460600,{"time":7886,"open":7887,"high":7888,"low":7889,"close":7890,"volume":7891},"2026-01-12",72.0668,73.7154,70.2384,71.6871,22151500,{"time":7893,"open":7894,"high":7895,"low":7896,"close":7897,"volume":7898},"2026-01-19",69.2493,72.5864,68.45,71.9869,25542800,{"time":7900,"open":7887,"high":7901,"low":7902,"close":7903,"volume":7904},"2026-01-26",75.1541,70.8479,71.6472,25016900,{"time":7906,"open":7907,"high":7908,"low":7909,"close":7910,"volume":7911},"2026-02-02",70.9278,73.2258,65.4526,68.7297,43686300,{"time":7913,"open":7914,"high":7915,"low":7916,"close":7917,"volume":7918},"2026-02-09",68.2402,70.4582,65.6824,66.8614,26147600,{"time":7920,"open":7921,"high":7922,"low":7923,"close":7924,"volume":7925},"2026-02-16",66.0921,68.6898,64.963,68.3401,15353500,{"time":7927,"open":7928,"high":7929,"low":7930,"close":7931,"volume":7932},"2026-02-23",67.8505,70.0885,66.152,67.9304,18280200,{"time":7934,"open":7935,"high":7936,"low":7937,"close":7938,"volume":7939},"2026-03-02",66.0021,69.0994,64.4335,66.132,28520400,{"time":7941,"open":7942,"high":7943,"low":7944,"close":7945,"volume":7946},"2026-03-09",64.8831,69.0894,64.2437,64.7033,27945400,{"time":7948,"open":7949,"high":7950,"low":7951,"close":7952,"volume":7953},"2026-03-16",66.0621,67.3509,61.3162,62.0756,23435500,{"time":922,"open":7955,"high":7956,"low":7957,"close":7958,"volume":7959},64.0239,65.003,57.7913,58.0112,41078100,{"time":934,"open":7961,"high":7962,"low":7963,"close":7964,"volume":7965},58.9805,63.1777,56.5621,62.5581,30534100,{"time":7967,"open":7968,"high":7969,"low":7970,"close":7971,"volume":7972},"2026-04-06",62.818,68.734,61.1291,68.1444,24005700,{"time":7974,"open":7975,"high":7976,"low":7977,"close":7978,"volume":7979},"2026-04-13",67.8446,76.9785,67.4948,76.6787,32588700,{"time":7981,"open":7982,"high":7983,"low":7984,"close":7985,"volume":7986},"2026-04-20",76.4888,80.3163,75.1297,80.1863,24990200,{"time":7988,"open":7989,"high":7990,"low":7991,"close":7992,"volume":7993},"2026-04-27",80.0065,82.9945,77.718,82.5448,22879200,{"time":7995,"open":7996,"high":7997,"low":7998,"close":7999,"volume":8000},"2026-05-04",82.6647,91.6787,81.2756,91.6587,24665800,{"time":8002,"open":8003,"high":8004,"low":8005,"close":8006,"volume":8007},"2026-05-11",91.4588,94.4168,87.9112,90.9691,24214900,{"time":8009,"open":8010,"high":8011,"low":8012,"close":8013,"volume":8014},"2026-05-18",91.6487,94.2569,87.4615,93.0377,22133100,{"time":8016,"open":8017,"high":8018,"low":8019,"close":8020,"volume":8021},"2026-05-25",95.2363,99.2836,94.7766,98.3942,16613900,{"time":8023,"open":8024,"high":8025,"low":8026,"close":8027,"volume":8028},"2026-06-01",98.0944,101.1223,89.2203,89.4801,25692600,{"time":8030,"open":8031,"high":8032,"low":8033,"close":8034,"volume":8035},"2026-06-08",92.648,94.6567,84.5434,93.3176,37418100,{"time":8037,"open":8038,"high":8039,"low":8040,"close":8041,"volume":8042},"2026-06-15",97.6247,99.3735,93.0477,97.8445,17582300,{"time":8044,"open":8045,"high":8046,"low":8047,"close":8048,"volume":8049},"2026-06-22",98.664,99.5734,88.3,89.12,22866300,{"time":8051,"open":8052,"high":69,"low":8053,"close":8054,"volume":8055},"2026-06-29",91.12,88.91,90.61,18993100,{"time":8057,"open":8058,"high":8059,"low":8060,"close":8061,"volume":8062},"2026-07-06",92.4,93.98,87.54,93.7,18131500,{"time":8064,"open":8065,"high":8066,"low":8067,"close":8068,"volume":8069},"2026-07-13",91.67,93.31,83.77,85.91,23157600,{"time":8071,"open":8072,"high":8073,"low":8074,"close":8075,"volume":8076},"2026-07-20",87.6,89.5,82.59,83,18853500,{"time":12,"open":8078,"high":8079,"low":8080,"close":13,"volume":8081},84.82,85.59,77.45,30511100,"Supabase",[8084,8088,8090,8093,8095,8097,8100,8103,8106,8109,8111,8114,8117,8120,8122,8124,8127,8130,8133,8135,8138,8141,8144,8147,8149,8152,8155,8157,8161,8164,8167,8170,8173,8175,8178,8181,8184,8187,8190,8193,8196,8199,8202,8205,8208,8211,8214,8217,8220,8223,8226,8228,8231,8234,8237,8240,8243,8246,8249,8251,8254,8257,8260,8263,8266,8268,8271,8273,8276,8279,8282,8285,8288,8291,8294,8297,8300,8303,8306,8308,8311,8314,8317,8320,8323,8326,8329,8331,8334,8337,8340,8343,8346,8349,8352,8355,8358,8361,8364,8367,8370,8373,8376,8379,8382,8385,8388,8390,8393,8396],{"date":2774,"price":8085,"returns":8086,"isSignal":10},1.06,{"1m":8087,"3m":8087,"6m":8087,"1y":8087},null,{"date":2781,"price":317,"returns":8089,"isSignal":10},{"1m":8087,"3m":8087,"6m":8087,"1y":8087},{"date":2787,"price":8091,"returns":8092,"isSignal":10},0.94,{"1m":8087,"3m":8087,"6m":8087,"1y":8087},{"date":2824,"price":8091,"returns":8094,"isSignal":10},{"1m":8087,"3m":8087,"6m":8087,"1y":8087},{"date":2868,"price":431,"returns":8096,"isSignal":10},{"1m":8087,"3m":8087,"6m":8087,"1y":8087},{"date":4200,"price":8098,"returns":8099,"isSignal":10},4.17,{"1m":8087,"3m":8087,"6m":8087,"1y":8087},{"date":4235,"price":8101,"returns":8102,"isSignal":10},3.83,{"1m":8087,"3m":8087,"6m":8087,"1y":8087},{"date":4335,"price":8104,"returns":8105,"isSignal":10},4.08,{"1m":8087,"3m":8087,"6m":8087,"1y":8087},{"date":4342,"price":8107,"returns":8108,"isSignal":10},3.97,{"1m":8087,"3m":8087,"6m":8087,"1y":8087},{"date":4348,"price":8101,"returns":8110,"isSignal":10},{"1m":8087,"3m":8087,"6m":8087,"1y":8087},{"date":4354,"price":8112,"returns":8113,"isSignal":10},3.62,{"1m":8087,"3m":8087,"6m":8087,"1y":8087},{"date":635,"price":8115,"returns":8116,"isSignal":10},3.52,{"1m":8087,"3m":8087,"6m":8087,"1y":8087},{"date":4367,"price":8118,"returns":8119,"isSignal":10},3.53,{"1m":8087,"3m":8087,"6m":8087,"1y":8087},{"date":4374,"price":8115,"returns":8121,"isSignal":10},{"1m":8087,"3m":8087,"6m":8087,"1y":8087},{"date":4381,"price":8118,"returns":8123,"isSignal":10},{"1m":8087,"3m":8087,"6m":8087,"1y":8087},{"date":4388,"price":8125,"returns":8126,"isSignal":10},3.65,{"1m":8087,"3m":8087,"6m":8087,"1y":8087},{"date":4435,"price":8128,"returns":8129,"isSignal":10},4.1,{"1m":8087,"3m":8087,"6m":8087,"1y":8087},{"date":4441,"price":8131,"returns":8132,"isSignal":10},4.02,{"1m":8087,"3m":8087,"6m":8087,"1y":8087},{"date":4448,"price":8107,"returns":8134,"isSignal":10},{"1m":8087,"3m":8087,"6m":8087,"1y":8087},{"date":4455,"price":8136,"returns":8137,"isSignal":10},3.9,{"1m":8087,"3m":8087,"6m":8087,"1y":8087},{"date":4462,"price":8139,"returns":8140,"isSignal":10},3.91,{"1m":8087,"3m":8087,"6m":8087,"1y":8087},{"date":4483,"price":8142,"returns":8143,"isSignal":10},4.04,{"1m":8087,"3m":8087,"6m":8087,"1y":8087},{"date":4489,"price":8145,"returns":8146,"isSignal":10},4.01,{"1m":8087,"3m":8087,"6m":8087,"1y":8087},{"date":4496,"price":8107,"returns":8148,"isSignal":10},{"1m":8087,"3m":8087,"6m":8087,"1y":8087},{"date":4503,"price":8150,"returns":8151,"isSignal":10},3.98,{"1m":8087,"3m":8087,"6m":8087,"1y":8087},{"date":5346,"price":8153,"returns":8154,"isSignal":10},8.91,{"1m":8087,"3m":8087,"6m":8087,"1y":8087},{"date":5366,"price":665,"returns":8156,"isSignal":10},{"1m":8087,"3m":8087,"6m":8087,"1y":8087},{"date":56,"price":8158,"returns":8159,"isSignal":222,"signalType":8160},8.06,{"1m":8087,"3m":8087,"6m":8087,"1y":8087},"STATISTICAL",{"date":80,"price":8162,"returns":8163,"isSignal":222,"signalType":8160},7.88,{"1m":8087,"3m":8087,"6m":8087,"1y":8087},{"date":664,"price":8165,"returns":8166,"isSignal":10},7.59,{"1m":8087,"3m":8087,"6m":8087,"1y":8087},{"date":5391,"price":8168,"returns":8169,"isSignal":10},7.56,{"1m":8087,"3m":8087,"6m":8087,"1y":8087},{"date":5398,"price":8171,"returns":8172,"isSignal":10},7.63,{"1m":8087,"3m":8087,"6m":8087,"1y":8087},{"date":5405,"price":190,"returns":8174,"isSignal":10},{"1m":8087,"3m":8087,"6m":8087,"1y":8087},{"date":5412,"price":8176,"returns":8177,"isSignal":10},8.23,{"1m":8087,"3m":8087,"6m":8087,"1y":8087},{"date":5536,"price":8179,"returns":8180,"isSignal":10},9.86,{"1m":8087,"3m":8087,"6m":8087,"1y":8087},{"date":5808,"price":8182,"returns":8183,"isSignal":10},13.66,{"1m":8087,"3m":8087,"6m":8087,"1y":8087},{"date":102,"price":8185,"returns":8186,"isSignal":222,"signalType":8160},11.89,{"1m":8087,"3m":8087,"6m":8087,"1y":8087},{"date":125,"price":8188,"returns":8189,"isSignal":222,"signalType":8160},10.44,{"1m":8087,"3m":8087,"6m":8087,"1y":8087},{"date":5826,"price":8191,"returns":8192,"isSignal":10},9.75,{"1m":8087,"3m":8087,"6m":8087,"1y":8087},{"date":5833,"price":8194,"returns":8195,"isSignal":10},9.4,{"1m":8087,"3m":8087,"6m":8087,"1y":8087},{"date":688,"price":8197,"returns":8198,"isSignal":10},28.44,{"1m":8087,"3m":8087,"6m":8087,"1y":8087},{"date":705,"price":8200,"returns":8201,"isSignal":10},26.74,{"1m":8087,"3m":8087,"6m":8087,"1y":8087},{"date":720,"price":8203,"returns":8204,"isSignal":10},26.75,{"1m":8087,"3m":8087,"6m":8087,"1y":8087},{"date":6558,"price":8206,"returns":8207,"isSignal":10},27.56,{"1m":8087,"3m":8087,"6m":8087,"1y":8087},{"date":6565,"price":8209,"returns":8210,"isSignal":10},26.01,{"1m":8087,"3m":8087,"6m":8087,"1y":8087},{"date":735,"price":8212,"returns":8213,"isSignal":10},24.24,{"1m":8087,"3m":8087,"6m":8087,"1y":8087},{"date":148,"price":8215,"returns":8216,"isSignal":222,"signalType":8160},22.71,{"1m":8087,"3m":8087,"6m":8087,"1y":8087},{"date":169,"price":8218,"returns":8219,"isSignal":222,"signalType":8160},21.17,{"1m":8087,"3m":8087,"6m":8087,"1y":8087},{"date":765,"price":8221,"returns":8222,"isSignal":10},20.56,{"1m":8087,"3m":8087,"6m":8087,"1y":8087},{"date":6595,"price":8224,"returns":8225,"isSignal":10},20.28,{"1m":8087,"3m":8087,"6m":8087,"1y":8087},{"date":782,"price":187,"returns":8227,"isSignal":10},{"1m":8087,"3m":8087,"6m":8087,"1y":8087},{"date":186,"price":8229,"returns":8230,"isSignal":222,"signalType":8160},18.89,{"1m":8087,"3m":8087,"6m":8087,"1y":8087},{"date":805,"price":8232,"returns":8233,"isSignal":10},18.95,{"1m":8087,"3m":8087,"6m":8087,"1y":8087},{"date":823,"price":8235,"returns":8236,"isSignal":10},18.2,{"1m":8087,"3m":8087,"6m":8087,"1y":8087},{"date":840,"price":8238,"returns":8239,"isSignal":10},17.87,{"1m":8087,"3m":8087,"6m":8087,"1y":8087},{"date":6632,"price":8241,"returns":8242,"isSignal":10},17.91,{"1m":8087,"3m":8087,"6m":8087,"1y":8087},{"date":6638,"price":8244,"returns":8245,"isSignal":10},18.57,{"1m":8087,"3m":8087,"6m":8087,"1y":8087},{"date":6644,"price":8247,"returns":8248,"isSignal":10},19.07,{"1m":8087,"3m":8087,"6m":8087,"1y":8087},{"date":6651,"price":859,"returns":8250,"isSignal":10},{"1m":8087,"3m":8087,"6m":8087,"1y":8087},{"date":6658,"price":8252,"returns":8253,"isSignal":10},20.94,{"1m":8087,"3m":8087,"6m":8087,"1y":8087},{"date":6664,"price":8255,"returns":8256,"isSignal":10},21.74,{"1m":8087,"3m":8087,"6m":8087,"1y":8087},{"date":6671,"price":8258,"returns":8259,"isSignal":10},21.86,{"1m":8087,"3m":8087,"6m":8087,"1y":8087},{"date":6677,"price":8261,"returns":8262,"isSignal":10},21.31,{"1m":8087,"3m":8087,"6m":8087,"1y":8087},{"date":6683,"price":8264,"returns":8265,"isSignal":10},20.82,{"1m":8087,"3m":8087,"6m":8087,"1y":8087},{"date":6690,"price":187,"returns":8267,"isSignal":10},{"1m":8087,"3m":8087,"6m":8087,"1y":8087},{"date":6696,"price":8269,"returns":8270,"isSignal":10},18.4,{"1m":8087,"3m":8087,"6m":8087,"1y":8087},{"date":6703,"price":433,"returns":8272,"isSignal":10},{"1m":8087,"3m":8087,"6m":8087,"1y":8087},{"date":6710,"price":8274,"returns":8275,"isSignal":10},16.66,{"1m":8087,"3m":8087,"6m":8087,"1y":8087},{"date":856,"price":8277,"returns":8278,"isSignal":10},15.5,{"1m":8087,"3m":8087,"6m":8087,"1y":8087},{"date":6723,"price":8280,"returns":8281,"isSignal":10},15.13,{"1m":8087,"3m":8087,"6m":8087,"1y":8087},{"date":6730,"price":8283,"returns":8284,"isSignal":10},15.26,{"1m":8087,"3m":8087,"6m":8087,"1y":8087},{"date":6737,"price":8286,"returns":8287,"isSignal":10},15.18,{"1m":8087,"3m":8087,"6m":8087,"1y":8087},{"date":6744,"price":8289,"returns":8290,"isSignal":10},15.54,{"1m":8087,"3m":8087,"6m":8087,"1y":8087},{"date":6751,"price":8292,"returns":8293,"isSignal":10},16.02,{"1m":8087,"3m":8087,"6m":8087,"1y":8087},{"date":6757,"price":8295,"returns":8296,"isSignal":10},16.24,{"1m":8087,"3m":8087,"6m":8087,"1y":8087},{"date":6763,"price":8298,"returns":8299,"isSignal":10},16.45,{"1m":8087,"3m":8087,"6m":8087,"1y":8087},{"date":6769,"price":8301,"returns":8302,"isSignal":10},16.79,{"1m":8087,"3m":8087,"6m":8087,"1y":8087},{"date":6776,"price":8304,"returns":8305,"isSignal":10},16.43,{"1m":8087,"3m":8087,"6m":8087,"1y":8087},{"date":6783,"price":367,"returns":8307,"isSignal":10},{"1m":8087,"3m":8087,"6m":8087,"1y":8087},{"date":6790,"price":8309,"returns":8310,"isSignal":10},15.48,{"1m":8087,"3m":8087,"6m":8087,"1y":8087},{"date":6797,"price":8312,"returns":8313,"isSignal":10},14.9,{"1m":8087,"3m":8087,"6m":8087,"1y":8087},{"date":6804,"price":8315,"returns":8316,"isSignal":10},14.84,{"1m":8087,"3m":8087,"6m":8087,"1y":8087},{"date":6810,"price":8318,"returns":8319,"isSignal":10},15.02,{"1m":8087,"3m":8087,"6m":8087,"1y":8087},{"date":6817,"price":8321,"returns":8322,"isSignal":10},15.63,{"1m":8087,"3m":8087,"6m":8087,"1y":8087},{"date":6824,"price":8324,"returns":8325,"isSignal":10},16.49,{"1m":8087,"3m":8087,"6m":8087,"1y":8087},{"date":6831,"price":8327,"returns":8328,"isSignal":10},17.14,{"1m":8087,"3m":8087,"6m":8087,"1y":8087},{"date":6838,"price":638,"returns":8330,"isSignal":10},{"1m":8087,"3m":8087,"6m":8087,"1y":8087},{"date":6845,"price":8332,"returns":8333,"isSignal":10},17.72,{"1m":8087,"3m":8087,"6m":8087,"1y":8087},{"date":6852,"price":8335,"returns":8336,"isSignal":10},17.75,{"1m":8087,"3m":8087,"6m":8087,"1y":8087},{"date":6859,"price":8338,"returns":8339,"isSignal":10},17.3,{"1m":8087,"3m":8087,"6m":8087,"1y":8087},{"date":6866,"price":8341,"returns":8342,"isSignal":10},17.38,{"1m":8087,"3m":8087,"6m":8087,"1y":8087},{"date":6873,"price":8344,"returns":8345,"isSignal":10},17.61,{"1m":8087,"3m":8087,"6m":8087,"1y":8087},{"date":6880,"price":8347,"returns":8348,"isSignal":10},18.31,{"1m":8087,"3m":8087,"6m":8087,"1y":8087},{"date":6887,"price":8350,"returns":8351,"isSignal":10},18.75,{"1m":8087,"3m":8087,"6m":8087,"1y":8087},{"date":6894,"price":8353,"returns":8354,"isSignal":10},19.45,{"1m":8087,"3m":8087,"6m":8087,"1y":8087},{"date":6901,"price":8356,"returns":8357,"isSignal":10},19.71,{"1m":8087,"3m":8087,"6m":8087,"1y":8087},{"date":6908,"price":8359,"returns":8360,"isSignal":10},19.96,{"1m":8087,"3m":8087,"6m":8087,"1y":8087},{"date":6915,"price":8362,"returns":8363,"isSignal":10},19.98,{"1m":8087,"3m":8087,"6m":8087,"1y":8087},{"date":6921,"price":8365,"returns":8366,"isSignal":10},20.11,{"1m":8087,"3m":8087,"6m":8087,"1y":8087},{"date":6927,"price":8368,"returns":8369,"isSignal":10},20.54,{"1m":8087,"3m":8087,"6m":8087,"1y":8087},{"date":6934,"price":8371,"returns":8372,"isSignal":10},21.32,{"1m":8087,"3m":8087,"6m":8087,"1y":8087},{"date":6941,"price":8374,"returns":8375,"isSignal":10},22.11,{"1m":8087,"3m":8087,"6m":8087,"1y":8087},{"date":6948,"price":8377,"returns":8378,"isSignal":10},22.91,{"1m":8087,"3m":8087,"6m":8087,"1y":8087},{"date":7086,"price":8380,"returns":8381,"isSignal":10},24.04,{"1m":8087,"3m":8087,"6m":8087,"1y":8087},{"date":204,"price":8383,"returns":8384,"isSignal":222,"signalType":8160},37.74,{"1m":8087,"3m":8087,"6m":8087,"1y":8087},{"date":11,"price":8386,"returns":8387,"isSignal":222,"signalType":8160},36.1,{"1m":8087,"3m":8087,"6m":8087,"1y":8087},{"date":887,"price":788,"returns":8389,"isSignal":10},{"1m":8087,"3m":8087,"6m":8087,"1y":8087},{"date":904,"price":8391,"returns":8392,"isSignal":10},34.23,{"1m":8087,"3m":8087,"6m":8087,"1y":8087},{"date":7632,"price":8394,"returns":8395,"isSignal":10},34.61,{"1m":8087,"3m":8087,"6m":8087,"1y":8087},{"date":934,"price":8397,"returns":8398,"isSignal":10},54.09,{"1m":8087,"3m":8087,"6m":8087,"1y":8087},[8400,8403,8405,8407,8409,8411,8413,8415,8417,8419,8421,8423,8425,8427,8429,8431,8433,8435,8437,8439,8441,8443,8445,8447,8449,8451,8453,8455,8457,8459,8461,8463,8465,8467,8469,8471,8473,8475,8477,8479,8481,8483,8485],{"date":303,"price":1543,"returns":8401,"isSignal":222,"signalType":8402},{"1m":8087,"3m":8087,"6m":8087,"1y":8087},"OSCILLATOR",{"date":320,"price":1549,"returns":8404,"isSignal":222,"signalType":8402},{"1m":8087,"3m":8087,"6m":8087,"1y":8087},{"date":336,"price":1555,"returns":8406,"isSignal":222,"signalType":8402},{"1m":8087,"3m":8087,"6m":8087,"1y":8087},{"date":353,"price":1560,"returns":8408,"isSignal":222,"signalType":8402},{"1m":8087,"3m":8087,"6m":8087,"1y":8087},{"date":370,"price":1566,"returns":8410,"isSignal":222,"signalType":8402},{"1m":8087,"3m":8087,"6m":8087,"1y":8087},{"date":386,"price":1572,"returns":8412,"isSignal":222,"signalType":8402},{"1m":8087,"3m":8087,"6m":8087,"1y":8087},{"date":402,"price":1578,"returns":8414,"isSignal":222,"signalType":8402},{"1m":8087,"3m":8087,"6m":8087,"1y":8087},{"date":416,"price":1583,"returns":8416,"isSignal":222,"signalType":8402},{"1m":8087,"3m":8087,"6m":8087,"1y":8087},{"date":430,"price":1589,"returns":8418,"isSignal":222,"signalType":8402},{"1m":8087,"3m":8087,"6m":8087,"1y":8087},{"date":446,"price":1779,"returns":8420,"isSignal":222,"signalType":8402},{"1m":8087,"3m":8087,"6m":8087,"1y":8087},{"date":465,"price":1785,"returns":8422,"isSignal":222,"signalType":8402},{"1m":8087,"3m":8087,"6m":8087,"1y":8087},{"date":484,"price":1791,"returns":8424,"isSignal":222,"signalType":8402},{"1m":8087,"3m":8087,"6m":8087,"1y":8087},{"date":501,"price":1797,"returns":8426,"isSignal":222,"signalType":8402},{"1m":8087,"3m":8087,"6m":8087,"1y":8087},{"date":518,"price":1803,"returns":8428,"isSignal":222,"signalType":8402},{"1m":8087,"3m":8087,"6m":8087,"1y":8087},{"date":535,"price":1809,"returns":8430,"isSignal":222,"signalType":8402},{"1m":8087,"3m":8087,"6m":8087,"1y":8087},{"date":553,"price":1815,"returns":8432,"isSignal":222,"signalType":8402},{"1m":8087,"3m":8087,"6m":8087,"1y":8087},{"date":574,"price":1821,"returns":8434,"isSignal":222,"signalType":8402},{"1m":8087,"3m":8087,"6m":8087,"1y":8087},{"date":594,"price":1827,"returns":8436,"isSignal":222,"signalType":8402},{"1m":8087,"3m":8087,"6m":8087,"1y":8087},{"date":616,"price":3213,"returns":8438,"isSignal":222,"signalType":8402},{"1m":8087,"3m":8087,"6m":8087,"1y":8087},{"date":635,"price":4363,"returns":8440,"isSignal":222,"signalType":8402},{"1m":8087,"3m":8087,"6m":8087,"1y":8087},{"date":56,"price":5375,"returns":8442,"isSignal":222,"signalType":8402},{"1m":8087,"3m":8087,"6m":8087,"1y":8087},{"date":80,"price":5381,"returns":8444,"isSignal":222,"signalType":8402},{"1m":8087,"3m":8087,"6m":8087,"1y":8087},{"date":664,"price":5387,"returns":8446,"isSignal":222,"signalType":8402},{"1m":8087,"3m":8087,"6m":8087,"1y":8087},{"date":125,"price":5822,"returns":8448,"isSignal":222,"signalType":8402},{"1m":8087,"3m":8087,"6m":8087,"1y":8087},{"date":688,"price":6508,"returns":8450,"isSignal":222,"signalType":8402},{"1m":8087,"3m":8087,"6m":8087,"1y":8087},{"date":705,"price":6521,"returns":8452,"isSignal":222,"signalType":8402},{"1m":8087,"3m":8087,"6m":8087,"1y":8087},{"date":720,"price":6527,"returns":8454,"isSignal":222,"signalType":8402},{"1m":8087,"3m":8087,"6m":8087,"1y":8087},{"date":735,"price":6574,"returns":8456,"isSignal":222,"signalType":8402},{"1m":8087,"3m":8087,"6m":8087,"1y":8087},{"date":148,"price":6580,"returns":8458,"isSignal":222,"signalType":8402},{"1m":8087,"3m":8087,"6m":8087,"1y":8087},{"date":169,"price":6586,"returns":8460,"isSignal":222,"signalType":8402},{"1m":8087,"3m":8087,"6m":8087,"1y":8087},{"date":765,"price":6592,"returns":8462,"isSignal":222,"signalType":8402},{"1m":8087,"3m":8087,"6m":8087,"1y":8087},{"date":782,"price":6604,"returns":8464,"isSignal":222,"signalType":8402},{"1m":8087,"3m":8087,"6m":8087,"1y":8087},{"date":186,"price":6610,"returns":8466,"isSignal":222,"signalType":8402},{"1m":8087,"3m":8087,"6m":8087,"1y":8087},{"date":805,"price":6616,"returns":8468,"isSignal":222,"signalType":8402},{"1m":8087,"3m":8087,"6m":8087,"1y":8087},{"date":823,"price":6622,"returns":8470,"isSignal":222,"signalType":8402},{"1m":8087,"3m":8087,"6m":8087,"1y":8087},{"date":840,"price":6628,"returns":8472,"isSignal":222,"signalType":8402},{"1m":8087,"3m":8087,"6m":8087,"1y":8087},{"date":856,"price":6719,"returns":8474,"isSignal":222,"signalType":8402},{"1m":8087,"3m":8087,"6m":8087,"1y":8087},{"date":204,"price":7610,"returns":8476,"isSignal":222,"signalType":8402},{"1m":8087,"3m":8087,"6m":8087,"1y":8087},{"date":11,"price":7616,"returns":8478,"isSignal":222,"signalType":8402},{"1m":8087,"3m":8087,"6m":8087,"1y":8087},{"date":887,"price":7622,"returns":8480,"isSignal":222,"signalType":8402},{"1m":8087,"3m":8087,"6m":8087,"1y":8087},{"date":904,"price":7628,"returns":8482,"isSignal":222,"signalType":8402},{"1m":8087,"3m":8087,"6m":8087,"1y":8087},{"date":922,"price":7957,"returns":8484,"isSignal":222,"signalType":8402},{"1m":8087,"3m":8087,"6m":8087,"1y":8087},{"date":934,"price":7963,"returns":8486,"isSignal":222,"signalType":8402},{"1m":8087,"3m":8087,"6m":8087,"1y":8087},"max","REFERENCE_BAND","v16-adjusted-prices","1wk"]