[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fkIwlj2L5vLeLSfTKmCL3BwVVdtCGWkC_cMkzg-vHLKs":3,"$fy9OnV_PomcE0ilpz30Iky9qF4kkCtQ52yUBYYkXkjM4":1191},{"symbol":4,"name":5,"category":6,"status":7,"stage":8,"previousStage":9,"signalActive":10,"latestSignalDate":11,"lastUpdated":12,"price":13,"change":14,"signalCount":15,"returns":16,"signalState":52,"signals":56,"strategies":223,"isLive":205},"USD","ProShares Ultra Semiconductors","반도체 2배","관심 구간",3,2,false,"2025-04-07","2026-07-27",78.69,-8.22,8,{"1m":17,"3m":23,"6m":29,"1y":35,"18m":41,"2y":47},{"avg":18,"median":19,"positiveRate":20,"samples":15,"avgMaxReturn":21,"avgPeakWeeks":22},17.7,11.7,63,25,2.8,{"avg":24,"median":25,"positiveRate":26,"samples":15,"avgMaxReturn":27,"avgPeakWeeks":28},55,34,75,67.7,9,{"avg":30,"median":31,"positiveRate":32,"samples":15,"avgMaxReturn":33,"avgPeakWeeks":34},85,46,88,116.7,20.6,{"avg":36,"median":37,"positiveRate":38,"samples":15,"avgMaxReturn":39,"avgPeakWeeks":40},147.5,116.9,100,175.2,39.3,{"avg":42,"median":43,"positiveRate":38,"samples":44,"avgMaxReturn":45,"avgPeakWeeks":46},146.9,103.7,6,191.1,71.5,{"avg":48,"median":49,"positiveRate":38,"samples":44,"avgMaxReturn":50,"avgPeakWeeks":51},301.4,201,369,98.7,{"statistical":53,"oscillator":55},{"proximity":54,"prerequisite":10,"active":10},90.9,{"active":10},[57,81,102,121,144,166,186,206],{"date":58,"price":59,"returns":60,"maxReturns":67,"peakWeeks":74,"partial":80},"2015-08-24",0.69,{"1m":61,"3m":62,"6m":63,"1y":64,"18m":65,"2y":66},-5.3,26.35,3.52,64.25,114.02,150.62,{"1m":68,"3m":69,"6m":70,"1y":71,"18m":72,"2y":73},7.22,27.3,34.07,68.72,121.25,189.28,{"1m":9,"3m":75,"6m":76,"1y":77,"18m":78,"2y":79},13,14,52,78,93,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":82,"price":83,"returns":84,"maxReturns":91,"peakWeeks":96,"partial":101},"2018-10-22",1.93,{"1m":85,"3m":86,"6m":87,"1y":88,"18m":89,"2y":90},-2.66,9.21,51.25,60.66,49.08,159.1,{"1m":92,"3m":92,"6m":93,"1y":93,"18m":94,"2y":95},17.54,68.37,133.63,183.48,{"1m":97,"3m":97,"6m":98,"1y":98,"18m":99,"2y":100},1,26,69,103,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":103,"price":104,"returns":105,"maxReturns":112,"peakWeeks":117,"partial":120},"2018-10-29",2.17,{"1m":106,"3m":107,"6m":108,"1y":109,"18m":110,"2y":111},-3.3,-2.75,37.24,46.86,23.92,105.4,{"1m":113,"3m":113,"6m":114,"1y":114,"18m":115,"2y":116},4.22,49.93,108.05,152.44,{"1m":97,"3m":97,"6m":21,"1y":21,"18m":118,"2y":119},68,102,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":122,"price":123,"returns":124,"maxReturns":131,"peakWeeks":138,"partial":143},"2018-12-24",1.8,{"1m":125,"3m":126,"6m":127,"1y":128,"18m":129,"2y":130},17.46,41.7,40.84,113.38,93.31,242.87,{"1m":132,"3m":133,"6m":134,"1y":135,"18m":136,"2y":137},18.34,51.52,81.08,116.12,151.27,265.23,{"1m":139,"3m":140,"6m":141,"1y":77,"18m":142,"2y":119},4,12,17,60,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":145,"price":146,"returns":147,"maxReturns":154,"peakWeeks":161,"partial":165},"2020-03-16",1.76,{"1m":148,"3m":149,"6m":150,"1y":151,"18m":152,"2y":153},68.06,108.54,141.79,297.97,427.44,450.78,{"1m":155,"3m":156,"6m":157,"1y":158,"18m":159,"2y":160},73.12,125.74,200.85,378.84,454.57,721.1,{"1m":139,"3m":140,"6m":162,"1y":163,"18m":164,"2y":32},24,48,76,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":167,"price":168,"returns":169,"maxReturns":176,"peakWeeks":182,"partial":185},"2022-06-13",4.82,{"1m":170,"3m":171,"6m":172,"1y":173,"18m":174,"2y":175},7.28,-9.49,-4.92,120.37,173.38,699.72,{"1m":177,"3m":178,"6m":178,"1y":179,"18m":180,"2y":181},14.05,41.43,129.32,177.91,702.76,{"1m":9,"3m":183,"6m":183,"1y":77,"18m":78,"2y":184},7,104,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":187,"price":188,"returns":189,"maxReturns":195,"peakWeeks":201,"partial":204},"2025-03-31",14.49,{"1m":190,"3m":191,"6m":192,"1y":193,"18m":194,"2y":194},44.23,157.89,252.37,247.35,442.91,{"1m":196,"3m":197,"6m":198,"1y":199,"18m":200,"2y":200},46.42,161.84,262.85,345.85,702.59,{"1m":139,"3m":75,"6m":98,"1y":202,"18m":203,"2y":203},30,61,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":205,"2y":205},true,{"date":11,"price":207,"returns":208,"maxReturns":214,"peakWeeks":220,"partial":222},18.76,{"1m":209,"3m":210,"6m":211,"1y":212,"18m":213,"2y":213},16.15,108.62,157.92,229.43,319.47,{"1m":215,"3m":216,"6m":217,"1y":218,"18m":219,"2y":219},18.9,112.33,194.92,244.48,520.11,{"1m":139,"3m":75,"6m":98,"1y":221,"18m":142,"2y":142},29,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":205,"2y":205},{"statistical":224,"oscillator":275},{"name":225,"marker":226,"events":227,"summary":268},"Signal A","노란색 A",[228,233,238,243,248,253,258,263],{"date":58,"price":59,"returns":229,"maxReturns":230,"peakWeeks":231,"partial":232},{"1m":61,"3m":62,"6m":63,"1y":64,"18m":65,"2y":66},{"1m":68,"3m":69,"6m":70,"1y":71,"18m":72,"2y":73},{"1m":9,"3m":75,"6m":76,"1y":77,"18m":78,"2y":79},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":82,"price":83,"returns":234,"maxReturns":235,"peakWeeks":236,"partial":237},{"1m":85,"3m":86,"6m":87,"1y":88,"18m":89,"2y":90},{"1m":92,"3m":92,"6m":93,"1y":93,"18m":94,"2y":95},{"1m":97,"3m":97,"6m":98,"1y":98,"18m":99,"2y":100},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":103,"price":104,"returns":239,"maxReturns":240,"peakWeeks":241,"partial":242},{"1m":106,"3m":107,"6m":108,"1y":109,"18m":110,"2y":111},{"1m":113,"3m":113,"6m":114,"1y":114,"18m":115,"2y":116},{"1m":97,"3m":97,"6m":21,"1y":21,"18m":118,"2y":119},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":122,"price":123,"returns":244,"maxReturns":245,"peakWeeks":246,"partial":247},{"1m":125,"3m":126,"6m":127,"1y":128,"18m":129,"2y":130},{"1m":132,"3m":133,"6m":134,"1y":135,"18m":136,"2y":137},{"1m":139,"3m":140,"6m":141,"1y":77,"18m":142,"2y":119},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":145,"price":146,"returns":249,"maxReturns":250,"peakWeeks":251,"partial":252},{"1m":148,"3m":149,"6m":150,"1y":151,"18m":152,"2y":153},{"1m":155,"3m":156,"6m":157,"1y":158,"18m":159,"2y":160},{"1m":139,"3m":140,"6m":162,"1y":163,"18m":164,"2y":32},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":167,"price":168,"returns":254,"maxReturns":255,"peakWeeks":256,"partial":257},{"1m":170,"3m":171,"6m":172,"1y":173,"18m":174,"2y":175},{"1m":177,"3m":178,"6m":178,"1y":179,"18m":180,"2y":181},{"1m":9,"3m":183,"6m":183,"1y":77,"18m":78,"2y":184},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":187,"price":188,"returns":259,"maxReturns":260,"peakWeeks":261,"partial":262},{"1m":190,"3m":191,"6m":192,"1y":193,"18m":194,"2y":194},{"1m":196,"3m":197,"6m":198,"1y":199,"18m":200,"2y":200},{"1m":139,"3m":75,"6m":98,"1y":202,"18m":203,"2y":203},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":205,"2y":205},{"date":11,"price":207,"returns":264,"maxReturns":265,"peakWeeks":266,"partial":267},{"1m":209,"3m":210,"6m":211,"1y":212,"18m":213,"2y":213},{"1m":215,"3m":216,"6m":217,"1y":218,"18m":219,"2y":219},{"1m":139,"3m":75,"6m":98,"1y":221,"18m":142,"2y":142},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":205,"2y":205},{"1m":269,"3m":270,"6m":271,"1y":272,"18m":273,"2y":274},{"avg":18,"median":19,"positiveRate":20,"samples":15,"avgMaxReturn":21,"avgPeakWeeks":22},{"avg":24,"median":25,"positiveRate":26,"samples":15,"avgMaxReturn":27,"avgPeakWeeks":28},{"avg":30,"median":31,"positiveRate":32,"samples":15,"avgMaxReturn":33,"avgPeakWeeks":34},{"avg":36,"median":37,"positiveRate":38,"samples":15,"avgMaxReturn":39,"avgPeakWeeks":40},{"avg":42,"median":43,"positiveRate":38,"samples":44,"avgMaxReturn":45,"avgPeakWeeks":46},{"avg":48,"median":49,"positiveRate":38,"samples":44,"avgMaxReturn":50,"avgPeakWeeks":51},{"name":276,"marker":277,"events":278,"summary":1157},"Signal B","보라색 B",[279,293,309,325,342,359,372,389,406,426,445,460,476,492,509,528,548,567,587,606,625,643,659,676,697,716,734,753,771,789,807,812,817,837,858,876,881,901,921,938,954,970,975,993,1011,1028,1049,1069,1090,1110,1129,1134,1139],{"date":280,"price":281,"returns":282,"maxReturns":289,"peakWeeks":291,"partial":292},"2007-11-26",0.66,{"1m":283,"3m":284,"6m":285,"1y":286,"18m":287,"2y":288},3.13,-33.7,-12.93,-81.1,-72.44,-61.03,{"1m":290,"3m":290,"6m":290,"1y":290,"18m":290,"2y":290},11.25,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":294,"price":295,"returns":296,"maxReturns":303,"peakWeeks":306,"partial":308},"2008-01-14",0.43,{"1m":297,"3m":298,"6m":299,"1y":300,"18m":301,"2y":302},3.91,17.04,4.19,-70.52,-45.2,-28.97,{"1m":304,"3m":304,"6m":305,"1y":305,"18m":305,"2y":305},19.48,47.31,{"1m":8,"3m":8,"6m":307,"1y":307,"18m":307,"2y":307},18,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":310,"price":311,"returns":312,"maxReturns":319,"peakWeeks":323,"partial":324},"2008-01-21",0.44,{"1m":313,"3m":314,"6m":315,"1y":316,"18m":317,"2y":318},1.64,17.71,-9.92,-72.88,-43.25,-36.95,{"1m":320,"3m":321,"6m":322,"1y":322,"18m":322,"2y":322},15.64,20.52,42.57,{"1m":9,"3m":75,"6m":141,"1y":141,"18m":141,"2y":141},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":326,"price":327,"returns":328,"maxReturns":335,"peakWeeks":339,"partial":341},"2008-01-28",0.51,{"1m":329,"3m":330,"6m":331,"1y":332,"18m":333,"2y":334},-13.46,9.31,-19.44,-76.54,-49.74,-49.13,{"1m":336,"3m":337,"6m":338,"1y":338,"18m":338,"2y":338},1.4,12.47,25.02,{"1m":97,"3m":75,"6m":340,"1y":340,"18m":340,"2y":340},16,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":343,"price":344,"returns":345,"maxReturns":352,"peakWeeks":356,"partial":358},"2008-02-04",0.45,{"1m":346,"3m":347,"6m":348,"1y":349,"18m":350,"2y":351},-4.81,20.76,3.83,-66.76,-45.15,-40.9,{"1m":353,"3m":354,"6m":355,"1y":355,"18m":355,"2y":355},10.06,26.84,40.99,{"1m":97,"3m":140,"6m":357,"1y":357,"18m":357,"2y":357},15,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":360,"price":344,"returns":361,"maxReturns":368,"peakWeeks":370,"partial":371},"2008-07-14",{"1m":362,"3m":363,"6m":364,"1y":365,"18m":366,"2y":367},9.35,-59.85,-71.7,-47.4,-31.82,-35.24,{"1m":369,"3m":369,"6m":369,"1y":369,"18m":369,"2y":369},11.92,{"1m":139,"3m":139,"6m":139,"1y":139,"18m":139,"2y":139},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":373,"price":374,"returns":375,"maxReturns":382,"peakWeeks":386,"partial":388},"2008-09-15",0.34,{"1m":376,"3m":377,"6m":378,"1y":379,"18m":380,"2y":381},-47.2,-59.91,-59.64,-18.34,-4.37,-23.3,{"1m":383,"3m":383,"6m":383,"1y":383,"18m":384,"2y":385},-1.09,0.47,17.61,{"1m":97,"3m":97,"6m":97,"1y":97,"18m":78,"2y":387},82,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":390,"price":391,"returns":392,"maxReturns":399,"peakWeeks":403,"partial":405},"2008-09-22",0.32,{"1m":393,"3m":394,"6m":395,"1y":396,"18m":397,"2y":398},-53.73,-61.05,-51.16,-15.62,4.63,-12.4,{"1m":400,"3m":400,"6m":400,"1y":400,"18m":401,"2y":402},-1.88,10.46,25.45,{"1m":97,"3m":97,"6m":97,"1y":97,"18m":78,"2y":404},81,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":407,"price":408,"returns":409,"maxReturns":416,"peakWeeks":421,"partial":425},"2008-09-29",0.25,{"1m":410,"3m":411,"6m":412,"1y":413,"18m":414,"2y":415},-22.8,-41.22,-32.15,1.22,37.11,15.12,{"1m":417,"3m":417,"6m":417,"1y":418,"18m":419,"2y":420},-2.89,20.28,43.41,62.89,{"1m":97,"3m":97,"6m":97,"1y":422,"18m":423,"2y":424},51,77,80,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":427,"price":428,"returns":429,"maxReturns":436,"peakWeeks":441,"partial":444},"2008-10-06",0.18,{"1m":430,"3m":431,"6m":432,"1y":433,"18m":434,"2y":435},-11.87,-25.99,-6.65,53.85,91.81,58.96,{"1m":437,"3m":437,"6m":437,"1y":438,"18m":439,"2y":440},30.55,62.58,95.33,120.16,{"1m":97,"3m":97,"6m":97,"1y":442,"18m":78,"2y":443},50,79,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":446,"price":428,"returns":447,"maxReturns":454,"peakWeeks":458,"partial":459},"2008-10-13",{"1m":448,"3m":449,"6m":450,"1y":451,"18m":452,"2y":453},-28.68,-29.52,-4.84,52.58,115.34,63.09,{"1m":455,"3m":455,"6m":455,"1y":456,"18m":457,"2y":457},12.06,68.15,122.73,{"1m":8,"3m":8,"6m":8,"1y":77,"18m":78,"2y":78},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":461,"price":462,"returns":463,"maxReturns":470,"peakWeeks":474,"partial":475},"2008-10-20",0.15,{"1m":464,"3m":465,"6m":466,"1y":467,"18m":468,"2y":469},-29.23,-18.47,13.4,77.67,165.56,102.03,{"1m":471,"3m":471,"6m":471,"1y":472,"18m":473,"2y":473},36.4,104.67,171.11,{"1m":9,"3m":9,"6m":9,"1y":422,"18m":423,"2y":423},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":477,"price":478,"returns":479,"maxReturns":486,"peakWeeks":490,"partial":491},"2008-10-27",0.19,{"1m":480,"3m":481,"6m":482,"1y":483,"18m":484,"2y":485},-34.18,-37.39,-8.48,23.96,85.94,68.98,{"1m":487,"3m":487,"6m":487,"1y":488,"18m":489,"2y":489},6.16,59.29,111.01,{"1m":97,"3m":97,"6m":97,"1y":442,"18m":164,"2y":164},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":493,"price":494,"returns":495,"maxReturns":501,"peakWeeks":506,"partial":508},"2008-11-03",0.16,{"1m":448,"3m":496,"6m":497,"1y":498,"18m":499,"2y":500},-6.86,0.37,52.81,88.72,124.5,{"1m":502,"3m":502,"6m":503,"1y":504,"18m":505,"2y":505},5.05,20.7,88.59,149.81,{"1m":97,"3m":97,"6m":98,"1y":507,"18m":26,"2y":26},49,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":510,"price":511,"returns":512,"maxReturns":519,"peakWeeks":525,"partial":527},"2008-11-10",0.13,{"1m":513,"3m":514,"6m":515,"1y":516,"18m":517,"2y":518},8.11,6.78,20.73,110.29,145.52,172.64,{"1m":520,"3m":521,"6m":522,"1y":523,"18m":524,"2y":524},10.76,26.42,50.9,135.78,212.31,{"1m":139,"3m":15,"6m":21,"1y":163,"18m":526,"2y":526},74,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":529,"price":530,"returns":531,"maxReturns":538,"peakWeeks":544,"partial":547},"2008-11-17",0.1,{"1m":532,"3m":533,"6m":534,"1y":535,"18m":536,"2y":537},30.59,5.64,54.3,144.46,184.8,238.72,{"1m":539,"3m":540,"6m":541,"1y":542,"18m":543,"2y":543},48.28,55.07,85.09,189.2,283.08,{"1m":139,"3m":183,"6m":162,"1y":545,"18m":546,"2y":546},47,73,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":549,"price":511,"returns":550,"maxReturns":557,"peakWeeks":563,"partial":566},"2008-11-24",{"1m":551,"3m":552,"6m":553,"1y":554,"18m":555,"2y":556},-0.48,-10.88,45.84,106.24,147.68,194.88,{"1m":558,"3m":559,"6m":560,"1y":561,"18m":562,"2y":562},24.08,29.76,54.88,142,220.56,{"1m":8,"3m":44,"6m":564,"1y":31,"18m":565,"2y":565},23,72,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":568,"price":569,"returns":570,"maxReturns":577,"peakWeeks":583,"partial":586},"2008-12-01",0.11,{"1m":571,"3m":572,"6m":573,"1y":574,"18m":575,"2y":576},26.4,-8.04,61.45,161.8,158.57,245.02,{"1m":578,"3m":579,"6m":580,"1y":581,"18m":582,"2y":582},35.58,41.78,77.36,164.6,250.26,{"1m":9,"3m":584,"6m":98,"1y":77,"18m":585,"2y":585},5,71,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":588,"price":589,"returns":590,"maxReturns":597,"peakWeeks":602,"partial":605},"2011-08-08",0.3,{"1m":591,"3m":592,"6m":593,"1y":594,"18m":595,"2y":596},-7.12,25.4,38.78,23.07,14.18,36.25,{"1m":598,"3m":599,"6m":600,"1y":601,"18m":601,"2y":601},3.63,30.36,44.37,50.73,{"1m":97,"3m":603,"6m":98,"1y":604,"18m":604,"2y":604},11,33,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":607,"price":608,"returns":609,"maxReturns":616,"peakWeeks":621,"partial":624},"2011-08-15",0.26,{"1m":610,"3m":611,"6m":612,"1y":613,"18m":614,"2y":615},31.09,34.26,70.48,43.07,36.73,53.84,{"1m":617,"3m":618,"6m":619,"1y":620,"18m":620,"2y":620},32.65,53.33,72.79,77.29,{"1m":139,"3m":622,"6m":98,"1y":623,"18m":623,"2y":623},10,32,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":626,"price":627,"returns":628,"maxReturns":635,"peakWeeks":640,"partial":642},"2011-08-22",0.28,{"1m":629,"3m":630,"6m":631,"1y":632,"18m":633,"2y":634},12.1,5.69,50.11,23.83,20.91,43.23,{"1m":636,"3m":637,"6m":638,"1y":639,"18m":639,"2y":639},21.96,40.96,58.86,62.99,{"1m":8,"3m":28,"6m":21,"1y":641,"18m":641,"2y":641},31,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":644,"price":627,"returns":645,"maxReturns":652,"peakWeeks":657,"partial":658},"2011-09-05",{"1m":646,"3m":647,"6m":648,"1y":649,"18m":650,"2y":651},11.54,24.66,48.39,22.11,27.81,48.03,{"1m":653,"3m":654,"6m":655,"1y":656,"18m":656,"2y":656},21.43,40.36,58.17,62.29,{"1m":97,"3m":183,"6m":564,"1y":221,"18m":221,"2y":221},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":660,"price":374,"returns":661,"maxReturns":668,"peakWeeks":674,"partial":675},"2012-06-04",{"1m":662,"3m":663,"6m":664,"1y":665,"18m":666,"2y":667},-2.4,0.8,-15.56,23.85,44.97,101.75,{"1m":669,"3m":670,"6m":670,"1y":671,"18m":672,"2y":673},8.49,9.94,31.3,45.89,102.9,{"1m":9,"3m":622,"6m":622,"1y":77,"18m":78,"2y":184},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":677,"price":678,"returns":679,"maxReturns":686,"peakWeeks":693,"partial":696},"2012-10-15",0.27,{"1m":680,"3m":681,"6m":682,"1y":683,"18m":684,"2y":685},-6.44,19.14,22.82,69.32,116.85,137.15,{"1m":687,"3m":688,"6m":689,"1y":690,"18m":691,"2y":692},9.9,25.44,35.12,70.85,131.3,214.41,{"1m":8,"3m":75,"6m":694,"1y":77,"18m":164,"2y":695},21,99,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":698,"price":627,"returns":699,"maxReturns":706,"peakWeeks":713,"partial":715},"2012-10-22",{"1m":700,"3m":701,"6m":702,"1y":703,"18m":704,"2y":705},-5.48,16.17,30.24,58.26,105.52,161.09,{"1m":707,"3m":708,"6m":709,"1y":710,"18m":711,"2y":712},6.83,21.93,34.7,66.08,124.83,205.62,{"1m":9,"3m":140,"6m":98,"1y":422,"18m":26,"2y":714},98,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":717,"price":627,"returns":718,"maxReturns":725,"peakWeeks":731,"partial":733},"2012-11-05",{"1m":719,"3m":720,"6m":721,"1y":722,"18m":723,"2y":724},3.67,24.59,50.82,68.29,113.08,192.63,{"1m":726,"3m":727,"6m":721,"1y":728,"18m":729,"2y":730},3.78,25.21,72.72,130.88,213.84,{"1m":139,"3m":622,"6m":98,"1y":422,"18m":546,"2y":732},96,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":735,"price":608,"returns":736,"maxReturns":743,"peakWeeks":750,"partial":752},"2012-11-12",{"1m":737,"3m":738,"6m":739,"1y":740,"18m":741,"2y":742},13.07,35.82,62.78,85.61,125.4,220.89,{"1m":744,"3m":745,"6m":746,"1y":747,"18m":748,"2y":749},18.55,38.08,63.52,85.88,147.22,236.06,{"1m":139,"3m":75,"6m":98,"1y":77,"18m":565,"2y":751},95,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":754,"price":678,"returns":755,"maxReturns":762,"peakWeeks":769,"partial":770},"2012-11-19",{"1m":756,"3m":757,"6m":758,"1y":759,"18m":760,"2y":761},12.2,25.71,51.01,74.51,128.37,228.18,{"1m":763,"3m":764,"6m":765,"1y":766,"18m":767,"2y":768},16.43,33.08,59.02,79.72,137.87,233.65,{"1m":139,"3m":75,"6m":98,"1y":77,"18m":585,"2y":184},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":772,"price":678,"returns":773,"maxReturns":780,"peakWeeks":787,"partial":788},"2012-11-26",{"1m":774,"3m":775,"6m":776,"1y":777,"18m":778,"2y":779},4.68,24.15,52.36,72.74,133.47,246.15,{"1m":781,"3m":782,"6m":783,"1y":784,"18m":785,"2y":786},13.66,29.92,55.97,75.45,134.82,249.36,{"1m":8,"3m":140,"6m":98,"1y":422,"18m":78,"2y":184},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":790,"price":791,"returns":792,"maxReturns":799,"peakWeeks":804,"partial":806},"2015-08-17",0.61,{"1m":793,"3m":794,"6m":795,"1y":796,"18m":797,"2y":798},12.18,41.36,10.23,85.31,141.06,182.53,{"1m":321,"3m":800,"6m":801,"1y":796,"18m":802,"2y":803},42.82,50.71,141.19,225.17,{"1m":8,"3m":28,"6m":357,"1y":77,"18m":26,"2y":805},94,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":58,"price":59,"returns":808,"maxReturns":809,"peakWeeks":810,"partial":811},{"1m":61,"3m":62,"6m":63,"1y":64,"18m":65,"2y":66},{"1m":68,"3m":69,"6m":70,"1y":71,"18m":72,"2y":73},{"1m":9,"3m":75,"6m":76,"1y":77,"18m":78,"2y":79},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":103,"price":104,"returns":813,"maxReturns":814,"peakWeeks":815,"partial":816},{"1m":106,"3m":107,"6m":108,"1y":109,"18m":110,"2y":111},{"1m":113,"3m":113,"6m":114,"1y":114,"18m":115,"2y":116},{"1m":97,"3m":97,"6m":21,"1y":21,"18m":118,"2y":119},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":818,"price":819,"returns":820,"maxReturns":827,"peakWeeks":834,"partial":836},"2018-11-12",2.06,{"1m":821,"3m":822,"6m":823,"1y":824,"18m":825,"2y":826},-7.05,14.66,14.11,66.45,43.13,159.63,{"1m":828,"3m":829,"6m":830,"1y":831,"18m":832,"2y":833},9.48,15.58,58.42,69.68,119.84,188.27,{"1m":8,"3m":75,"6m":564,"1y":77,"18m":835,"2y":184},66,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":838,"price":839,"returns":840,"maxReturns":847,"peakWeeks":854,"partial":857},"2018-11-19",1.88,{"1m":841,"3m":842,"6m":843,"1y":844,"18m":845,"2y":846},-11.86,27.55,10.05,73.58,74.09,191.83,{"1m":848,"3m":849,"6m":850,"1y":851,"18m":852,"2y":853},19.53,28,72.97,85.26,140.02,214.74,{"1m":9,"3m":75,"6m":855,"1y":422,"18m":856,"2y":100},22,65,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":859,"price":860,"returns":861,"maxReturns":868,"peakWeeks":874,"partial":875},"2018-12-17",1.66,{"1m":862,"3m":863,"6m":864,"1y":865,"18m":866,"2y":867},22.45,53.76,42.93,129.84,120.78,280.12,{"1m":869,"3m":870,"6m":871,"1y":865,"18m":872,"2y":873},23.48,64.21,96.25,172.32,295.82,{"1m":139,"3m":75,"6m":307,"1y":77,"18m":203,"2y":100},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":122,"price":123,"returns":877,"maxReturns":878,"peakWeeks":879,"partial":880},{"1m":125,"3m":126,"6m":127,"1y":128,"18m":129,"2y":130},{"1m":132,"3m":133,"6m":134,"1y":135,"18m":136,"2y":137},{"1m":139,"3m":140,"6m":141,"1y":77,"18m":142,"2y":119},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":882,"price":883,"returns":884,"maxReturns":890,"peakWeeks":897,"partial":900},"2018-12-31",1.77,{"1m":885,"3m":886,"6m":800,"1y":887,"18m":888,"2y":889},19.19,58.18,115.63,110.51,260.34,{"1m":891,"3m":892,"6m":893,"1y":894,"18m":895,"2y":896},20.09,58.83,83.76,122.75,154.99,270.63,{"1m":8,"3m":75,"6m":340,"1y":77,"18m":898,"2y":899},59,101,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":902,"price":903,"returns":904,"maxReturns":911,"peakWeeks":918,"partial":920},"2020-03-23",2.29,{"1m":905,"3m":906,"6m":907,"1y":908,"18m":909,"2y":910},25.95,51.85,92.02,218.73,312.5,352.19,{"1m":912,"3m":913,"6m":914,"1y":915,"18m":916,"2y":917},32.84,73.22,130.86,267.44,325.55,530.07,{"1m":8,"3m":603,"6m":564,"1y":545,"18m":26,"2y":919},87,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":922,"price":923,"returns":924,"maxReturns":931,"peakWeeks":935,"partial":937},"2022-05-09",6.46,{"1m":925,"3m":926,"6m":927,"1y":928,"18m":929,"2y":930},-10.39,3.1,-23.42,-1.19,68.8,256.21,{"1m":932,"3m":932,"6m":932,"1y":932,"18m":933,"2y":934},13.3,85.12,334.91,{"1m":8,"3m":8,"6m":8,"1y":8,"18m":936,"2y":751},62,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":939,"price":44,"returns":940,"maxReturns":947,"peakWeeks":952,"partial":953},"2022-05-16",{"1m":941,"3m":942,"6m":943,"1y":944,"18m":945,"2y":946},-19.72,2.14,-21.12,23.63,93.47,311.5,{"1m":948,"3m":948,"6m":948,"1y":949,"18m":950,"2y":951},22.07,26.14,99.45,368.57,{"1m":9,"3m":9,"6m":9,"1y":77,"18m":203,"2y":805},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":955,"price":956,"returns":957,"maxReturns":964,"peakWeeks":968,"partial":969},"2022-05-23",7.06,{"1m":958,"3m":959,"6m":960,"1y":961,"18m":962,"2y":963},-24.41,-23.53,-30.8,34.72,60.46,311.88,{"1m":719,"3m":719,"6m":719,"1y":965,"18m":966,"2y":967},36.02,71.15,312.09,{"1m":97,"3m":97,"6m":97,"1y":77,"18m":78,"2y":184},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":167,"price":168,"returns":971,"maxReturns":972,"peakWeeks":973,"partial":974},{"1m":170,"3m":171,"6m":172,"1y":173,"18m":174,"2y":175},{"1m":177,"3m":178,"6m":178,"1y":179,"18m":180,"2y":181},{"1m":9,"3m":183,"6m":183,"1y":77,"18m":78,"2y":184},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":976,"price":977,"returns":978,"maxReturns":985,"peakWeeks":991,"partial":992},"2022-06-20",5.34,{"1m":979,"3m":980,"6m":981,"1y":982,"18m":983,"2y":984},8.28,-27.8,-21.58,84.06,147.07,580.15,{"1m":986,"3m":987,"6m":987,"1y":988,"18m":989,"2y":990},14.52,27.57,106.83,151.54,689.37,{"1m":139,"3m":44,"6m":44,"1y":422,"18m":78,"2y":184},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":994,"price":995,"returns":996,"maxReturns":1003,"peakWeeks":1009,"partial":1010},"2022-06-27",4.36,{"1m":997,"3m":998,"6m":999,"1y":1000,"18m":1001,"2y":1002},43.8,-18.81,-5.93,139.89,209.29,690.69,{"1m":1004,"3m":1005,"6m":1005,"1y":1006,"18m":1007,"2y":1008},44.59,56.26,153.36,215.49,866.93,{"1m":139,"3m":584,"6m":584,"1y":442,"18m":78,"2y":100},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1012,"price":1013,"returns":1014,"maxReturns":1021,"peakWeeks":1026,"partial":1027},"2022-07-04",4.99,{"1m":1015,"3m":1016,"6m":1017,"1y":1018,"18m":1019,"2y":1020},33.57,-27.82,-12.1,102.61,147.36,628.67,{"1m":1022,"3m":1022,"6m":1022,"1y":1023,"18m":1024,"2y":1025},36.53,121.37,175.67,744.87,{"1m":139,"3m":139,"6m":139,"1y":507,"18m":423,"2y":119},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1029,"price":1030,"returns":1031,"maxReturns":1038,"peakWeeks":1045,"partial":1048},"2022-09-19",3.86,{"1m":1032,"3m":1033,"6m":1034,"1y":1035,"18m":1036,"2y":1037},-7.88,8.61,73.29,134.69,562.92,618.12,{"1m":1039,"3m":1040,"6m":1041,"1y":1042,"18m":1043,"2y":1044},11.53,44.65,83.12,210.36,629.11,993.28,{"1m":9,"3m":140,"6m":98,"1y":1046,"18m":164,"2y":1047},43,91,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1050,"price":1051,"returns":1052,"maxReturns":1058,"peakWeeks":1065,"partial":1068},"2022-09-26",3.54,{"1m":140,"3m":1053,"6m":1054,"1y":1055,"18m":1056,"2y":1057},15.87,102.27,169.44,594.14,744.16,{"1m":1059,"3m":1060,"6m":1061,"1y":1062,"18m":1063,"2y":1064},21.49,57.57,102.55,238.08,694.24,1090.95,{"1m":97,"3m":603,"6m":98,"1y":1066,"18m":26,"2y":1067},42,90,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1070,"price":1071,"returns":1072,"maxReturns":1079,"peakWeeks":1086,"partial":1089},"2022-10-03",3.6,{"1m":1073,"3m":1074,"6m":1075,"1y":1076,"18m":1077,"2y":1078},7.54,21.79,82.24,178.31,551.56,753.64,{"1m":1080,"3m":1081,"6m":1082,"1y":1083,"18m":1084,"2y":1085},13.58,54.87,99.08,232.29,680.64,1070.55,{"1m":139,"3m":622,"6m":21,"1y":1087,"18m":526,"2y":1088},41,89,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1091,"price":1092,"returns":1093,"maxReturns":1100,"peakWeeks":1107,"partial":1109},"2022-10-10",3.08,{"1m":1094,"3m":1095,"6m":1096,"1y":1097,"18m":1098,"2y":1099},60.96,60.58,111.96,223.65,650.85,999.4,{"1m":1101,"3m":1102,"6m":1103,"1y":1104,"18m":1105,"2y":1106},62.65,81.36,133.14,289.13,814.17,1270.77,{"1m":139,"3m":28,"6m":162,"1y":1108,"18m":546,"2y":32},40,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1111,"price":1112,"returns":1113,"maxReturns":1119,"peakWeeks":1126,"partial":1128},"2022-10-17",3.55,{"1m":1114,"3m":1115,"6m":1116,"1y":42,"18m":1117,"2y":1118},33.24,38.89,82.12,411.48,847.62,{"1m":1120,"3m":1121,"6m":1122,"1y":1123,"18m":1124,"2y":1125},48.26,57.03,101.85,236.91,691.49,1086.83,{"1m":139,"3m":15,"6m":564,"1y":1127,"18m":565,"2y":919},39,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":187,"price":188,"returns":1130,"maxReturns":1131,"peakWeeks":1132,"partial":1133},{"1m":190,"3m":191,"6m":192,"1y":193,"18m":194,"2y":194},{"1m":196,"3m":197,"6m":198,"1y":199,"18m":200,"2y":200},{"1m":139,"3m":75,"6m":98,"1y":202,"18m":203,"2y":203},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":205,"2y":205},{"date":11,"price":207,"returns":1135,"maxReturns":1136,"peakWeeks":1137,"partial":1138},{"1m":209,"3m":210,"6m":211,"1y":212,"18m":213,"2y":213},{"1m":215,"3m":216,"6m":217,"1y":218,"18m":219,"2y":219},{"1m":139,"3m":75,"6m":98,"1y":221,"18m":142,"2y":142},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":205,"2y":205},{"date":1140,"price":1141,"returns":1142,"maxReturns":1148,"peakWeeks":1154,"partial":1156},"2025-04-21",19.69,{"1m":1143,"3m":1144,"6m":1145,"1y":1146,"18m":1147,"2y":1147},31.65,110.66,172.26,307.01,299.69,{"1m":1149,"3m":1150,"6m":1151,"1y":1152,"18m":1153,"2y":1153},44.69,114.81,181.01,312.74,490.86,{"1m":139,"3m":75,"6m":162,"1y":77,"18m":1155,"2y":1155},58,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":205,"2y":205},{"1m":1158,"3m":1164,"6m":1169,"1y":1173,"18m":1179,"2y":1185},{"avg":1159,"median":1160,"positiveRate":1161,"samples":1162,"avgMaxReturn":215,"avgPeakWeeks":1163},3.4,3.9,57,53,2.6,{"avg":1165,"median":1166,"positiveRate":835,"samples":1162,"avgMaxReturn":1167,"avgPeakWeeks":1168},12.3,14.7,36.6,7.9,{"avg":1170,"median":503,"positiveRate":835,"samples":1162,"avgMaxReturn":1171,"avgPeakWeeks":1172},30.1,58.6,16.4,{"avg":1174,"median":1175,"positiveRate":1176,"samples":1162,"avgMaxReturn":1177,"avgPeakWeeks":1178},74.6,69.3,83,106.4,39.9,{"avg":1180,"median":1181,"positiveRate":1182,"samples":442,"avgMaxReturn":1183,"avgPeakWeeks":1184},130.1,108,86,177.5,62.3,{"avg":1186,"median":1187,"positiveRate":1188,"samples":442,"avgMaxReturn":1189,"avgPeakWeeks":1190},236.7,177.6,84,310,77.1,{"symbol":4,"prices":1192,"source":7679,"isStored":205,"signals":7680,"oscillatorSignals":8212,"displayRange":8320,"indicator":8321,"signalVersion":8322,"interval":8323,"isLive":205},[1193,1198,1205,1212,1218,1224,1231,1238,1244,1250,1256,1263,1269,1276,1283,1290,1296,1303,1310,1317,1324,1330,1337,1343,1350,1357,1364,1371,1378,1385,1391,1397,1404,1411,1418,1425,1432,1439,1446,1453,1458,1464,1471,1478,1483,1490,1496,1503,1509,1516,1523,1529,1535,1541,1546,1553,1560,1567,1574,1581,1587,1594,1601,1607,1614,1621,1628,1635,1641,1648,1655,1662,1669,1675,1682,1689,1696,1702,1708,1715,1721,1728,1735,1742,1749,1755,1761,1766,1771,1777,1783,1787,1793,1799,1804,1809,1814,1820,1827,1834,1840,1846,1853,1860,1867,1873,1880,1887,1893,1900,1907,1913,1919,1926,1933,1940,1947,1954,1961,1967,1973,1980,1986,1993,1999,2006,2013,2020,2026,2032,2039,2046,2053,2060,2067,2074,2081,2088,2095,2102,2109,2115,2122,2129,2136,2143,2148,2155,2162,2169,2176,2181,2186,2193,2200,2207,2214,2220,2225,2231,2237,2241,2247,2253,2260,2266,2273,2280,2286,2293,2300,2306,2312,2318,2324,2329,2333,2338,2345,2352,2358,2364,2370,2375,2381,2386,2393,2399,2406,2411,2417,2423,2430,2437,2444,2449,2456,2463,2470,2477,2484,2489,2496,2502,2509,2516,2523,2530,2537,2544,2551,2558,2565,2572,2578,2585,2591,2597,2603,2610,2617,2623,2628,2635,2639,2646,2653,2659,2666,2673,2678,2682,2689,2693,2700,2706,2713,2717,2722,2727,2732,2738,2743,2748,2753,2759,2765,2772,2778,2785,2790,2797,2803,2808,2815,2820,2824,2831,2838,2845,2851,2857,2862,2869,2875,2881,2886,2893,2900,2905,2912,2919,2925,2930,2937,2944,2950,2956,2963,2968,2974,2980,2986,2992,2999,3006,3013,3018,3025,3031,3038,3043,3048,3053,3059,3064,3071,3077,3083,3089,3094,3099,3103,3106,3111,3117,3122,3126,3131,3137,3142,3148,3154,3159,3164,3169,3175,3180,3184,3190,3196,3202,3209,3214,3219,3224,3231,3238,3242,3249,3254,3259,3266,3272,3278,3283,3288,3292,3298,3303,3309,3313,3319,3325,3330,3335,3339,3344,3349,3354,3358,3364,3370,3377,3383,3390,3395,3401,3406,3411,3417,3423,3429,3436,3442,3449,3456,3462,3468,3475,3482,3489,3496,3502,3509,3514,3520,3527,3533,3539,3545,3552,3556,3561,3568,3574,3581,3588,3595,3602,3609,3615,3621,3628,3635,3641,3647,3653,3660,3667,3672,3679,3685,3690,3697,3703,3709,3715,3721,3727,3733,3739,3746,3752,3758,3764,3771,3778,3784,3790,3797,3804,3810,3816,3822,3829,3836,3843,3849,3856,3862,3869,3876,3883,3890,3897,3904,3911,3917,3923,3929,3934,3941,3947,3953,3959,3966,3970,3975,3982,3988,3993,4000,4006,4011,4016,4023,4029,4034,4037,4039,4046,4051,4053,4059,4064,4070,4074,4080,4086,4091,4097,4102,4107,4113,4119,4125,4130,4137,4143,4148,4154,4159,4165,4172,4178,4183,4189,4196,4202,4207,4213,4219,4225,4231,4236,4242,4247,4253,4258,4264,4270,4276,4282,4289,4296,4301,4306,4312,4318,4324,4330,4337,4343,4350,4355,4362,4367,4372,4378,4385,4391,4398,4404,4411,4417,4424,4431,4438,4444,4450,4457,4464,4470,4476,4483,4489,4494,4501,4506,4512,4519,4525,4532,4537,4543,4549,4556,4561,4568,4574,4580,4587,4594,4600,4606,4613,4619,4624,4630,4637,4644,4650,4657,4664,4669,4676,4683,4689,4696,4703,4710,4717,4723,4729,4736,4743,4750,4756,4763,4770,4777,4782,4788,4794,4801,4807,4814,4821,4826,4832,4838,4844,4851,4857,4863,4869,4876,4883,4890,4897,4903,4910,4917,4924,4929,4934,4940,4946,4953,4960,4967,4974,4979,4984,4991,4997,5002,5008,5014,5021,5027,5033,5038,5045,5051,5057,5062,5069,5076,5083,5090,5096,5102,5109,5115,5122,5128,5135,5142,5149,5155,5162,5169,5176,5182,5189,5196,5203,5210,5216,5223,5229,5236,5243,5249,5256,5262,5269,5275,5282,5288,5295,5302,5309,5315,5322,5329,5336,5342,5348,5354,5361,5367,5374,5381,5388,5394,5400,5407,5413,5419,5424,5431,5438,5445,5451,5456,5463,5469,5476,5482,5489,5493,5499,5506,5512,5519,5526,5533,5540,5547,5554,5561,5568,5575,5581,5588,5595,5601,5608,5614,5621,5627,5634,5640,5647,5654,5661,5668,5675,5682,5689,5695,5702,5708,5715,5721,5728,5734,5740,5746,5752,5758,5765,5772,5779,5786,5793,5800,5807,5813,5819,5826,5833,5840,5846,5853,5860,5867,5874,5880,5886,5891,5898,5905,5912,5919,5926,5933,5939,5945,5952,5959,5966,5973,5978,5985,5992,5999,6005,6012,6019,6026,6033,6040,6046,6053,6060,6067,6073,6080,6086,6093,6100,6106,6113,6119,6126,6133,6140,6147,6154,6161,6168,6175,6182,6189,6195,6201,6207,6213,6220,6226,6231,6237,6243,6250,6257,6263,6270,6276,6283,6290,6297,6304,6310,6315,6320,6326,6331,6337,6344,6351,6357,6364,6371,6378,6385,6391,6397,6403,6410,6417,6424,6431,6438,6445,6452,6459,6464,6471,6478,6485,6492,6499,6506,6511,6518,6524,6531,6537,6544,6551,6558,6564,6570,6577,6584,6591,6598,6605,6612,6619,6626,6633,6639,6646,6653,6660,6667,6674,6680,6687,6694,6700,6707,6714,6721,6727,6734,6741,6748,6755,6761,6768,6774,6781,6788,6795,6802,6809,6816,6823,6830,6837,6844,6851,6857,6864,6871,6878,6884,6891,6898,6905,6912,6919,6926,6933,6940,6947,6954,6961,6967,6974,6981,6988,6994,7000,7007,7014,7020,7027,7033,7040,7047,7054,7061,7068,7075,7081,7088,7095,7102,7109,7116,7123,7130,7137,7144,7151,7158,7165,7172,7178,7185,7192,7199,7205,7211,7218,7224,7231,7238,7245,7252,7259,7266,7273,7280,7287,7294,7301,7308,7315,7322,7329,7336,7343,7350,7357,7364,7371,7378,7385,7392,7399,7406,7413,7420,7427,7434,7441,7448,7455,7462,7469,7476,7483,7490,7497,7504,7511,7518,7525,7532,7539,7546,7553,7560,7567,7574,7581,7587,7594,7601,7608,7615,7621,7628,7635,7642,7648,7655,7662,7668,7675],{"time":1194,"open":1195,"high":1196,"low":1195,"close":1196,"volume":1197},"2007-01-29",0.6356,0.647,288000,{"time":1199,"open":1200,"high":1201,"low":1202,"close":1203,"volume":1204},"2007-02-05",0.6601,0.6752,0.6377,0.6416,1862400,{"time":1206,"open":1207,"high":1208,"low":1209,"close":1210,"volume":1211},"2007-02-12",0.635,0.6652,0.6296,0.6612,1785600,{"time":1213,"open":1214,"high":1215,"low":1214,"close":1216,"volume":1217},"2007-02-19",0.6449,0.6917,0.6881,2601600,{"time":1219,"open":1220,"high":1220,"low":1221,"close":1222,"volume":1223},"2007-02-26",0.6864,0.6016,0.6026,5644800,{"time":1225,"open":1226,"high":1227,"low":1228,"close":1229,"volume":1230},"2007-03-05",0.6038,0.637,0.5898,0.6242,3820800,{"time":1232,"open":1233,"high":1234,"low":1235,"close":1236,"volume":1237},"2007-03-12",0.6351,0.6408,0.6004,0.6075,8006400,{"time":1239,"open":1240,"high":1241,"low":1222,"close":1242,"volume":1243},"2007-03-19",0.6118,0.6362,0.6269,2246400,{"time":1245,"open":1246,"high":1246,"low":1247,"close":1248,"volume":1249},"2007-03-26",0.625,0.581,0.5956,7900800,{"time":1251,"open":1252,"high":1253,"low":1254,"close":1253,"volume":1255},"2007-04-02",0.5982,0.6211,0.5816,1017600,{"time":1257,"open":1258,"high":1259,"low":1260,"close":1261,"volume":1262},"2007-04-09",0.6272,0.6419,0.6215,0.6339,1833600,{"time":1264,"open":1265,"high":1266,"low":1265,"close":1267,"volume":1268},"2007-04-16",0.639,0.7074,0.6971,3676800,{"time":1270,"open":1271,"high":1272,"low":1273,"close":1274,"volume":1275},"2007-04-23",0.6916,0.7369,0.6849,0.7149,5587200,{"time":1277,"open":1278,"high":1279,"low":1280,"close":1281,"volume":1282},"2007-04-30",0.7059,0.7287,0.6807,0.7264,4243200,{"time":1284,"open":1285,"high":1286,"low":1287,"close":1288,"volume":1289},"2007-05-07",0.7282,0.7548,0.7105,0.7462,3436800,{"time":1291,"open":1292,"high":1293,"low":1266,"close":1294,"volume":1295},"2007-05-14",0.7516,0.7534,0.7192,2812800,{"time":1297,"open":1298,"high":1299,"low":1300,"close":1301,"volume":1302},"2007-05-21",0.7217,0.7376,0.6706,0.6857,4166400,{"time":1304,"open":1305,"high":1306,"low":1307,"close":1308,"volume":1309},"2007-05-28",0.6957,0.7252,0.6808,0.7189,3043200,{"time":1311,"open":1312,"high":1313,"low":1314,"close":1315,"volume":1316},"2007-06-04",0.7109,0.7231,0.6637,0.6994,6182400,{"time":1318,"open":1319,"high":1320,"low":1321,"close":1322,"volume":1323},"2007-06-11",0.7006,0.7707,0.6837,0.7693,4809600,{"time":1325,"open":1326,"high":1327,"low":1328,"close":1329,"volume":1237},"2007-06-18",0.7703,0.7907,0.7507,0.7682,{"time":1331,"open":1332,"high":1333,"low":1334,"close":1335,"volume":1336},"2007-06-25",0.7686,0.7785,0.7321,0.7569,8304000,{"time":1338,"open":1339,"high":1340,"low":1341,"close":1342,"volume":1302},"2007-07-02",0.7681,0.8039,0.7595,0.8009,{"time":1344,"open":1345,"high":1346,"low":1347,"close":1348,"volume":1349},"2007-07-09",0.8076,0.858,0.7906,0.853,10281600,{"time":1351,"open":1352,"high":1353,"low":1354,"close":1355,"volume":1356},"2007-07-16",0.8524,0.9031,0.8244,0.8254,15715200,{"time":1358,"open":1359,"high":1360,"low":1361,"close":1362,"volume":1363},"2007-07-23",0.8348,0.8448,0.744,0.7472,19113600,{"time":1365,"open":1366,"high":1367,"low":1368,"close":1369,"volume":1370},"2007-07-30",0.7542,0.7894,0.7156,0.7227,14217600,{"time":1372,"open":1373,"high":1374,"low":1375,"close":1376,"volume":1377},"2007-08-06",0.7285,0.7817,0.7118,0.7456,17712000,{"time":1379,"open":1380,"high":1381,"low":1382,"close":1383,"volume":1384},"2007-08-13",0.7479,0.7659,0.6344,0.7093,41443200,{"time":1386,"open":1387,"high":1286,"low":1388,"close":1389,"volume":1390},"2007-08-20",0.7185,0.71,0.7537,6163200,{"time":1392,"open":1393,"high":1394,"low":1319,"close":1395,"volume":1396},"2007-08-27",0.7455,0.7827,0.7811,5155200,{"time":1398,"open":1399,"high":1400,"low":1401,"close":1402,"volume":1403},"2007-09-03",0.7873,0.822,0.752,0.7664,23222400,{"time":1405,"open":1406,"high":1407,"low":1408,"close":1409,"volume":1410},"2007-09-10",0.7874,0.7933,0.7341,0.7416,20726400,{"time":1412,"open":1413,"high":1414,"low":1415,"close":1416,"volume":1417},"2007-09-17",0.7385,0.8056,0.7295,0.7964,15254400,{"time":1419,"open":1420,"high":1421,"low":1422,"close":1423,"volume":1424},"2007-09-24",0.8002,0.8209,0.7825,0.795,9091200,{"time":1426,"open":1427,"high":1428,"low":1429,"close":1430,"volume":1431},"2007-10-01",0.8078,0.8317,0.7781,0.8043,19795200,{"time":1433,"open":1434,"high":1435,"low":1436,"close":1437,"volume":1438},"2007-10-08",0.7991,0.8119,0.7546,0.7768,13987200,{"time":1440,"open":1441,"high":1442,"low":1443,"close":1444,"volume":1445},"2007-10-15",0.7882,0.8233,0.7687,0.7694,16512000,{"time":1447,"open":1448,"high":1449,"low":1450,"close":1451,"volume":1452},"2007-10-22",0.7578,0.7901,0.6941,0.7148,38784000,{"time":1454,"open":1455,"high":1456,"low":1298,"close":1409,"volume":1457},"2007-10-29",0.7441,0.7591,15868800,{"time":1459,"open":1460,"high":1402,"low":1461,"close":1462,"volume":1463},"2007-11-05",0.7311,0.6792,0.681,21955200,{"time":1465,"open":1466,"high":1467,"low":1468,"close":1469,"volume":1470},"2007-11-12",0.6766,0.7002,0.6572,0.671,10732800,{"time":1472,"open":1473,"high":1474,"low":1475,"close":1476,"volume":1477},"2007-11-19",0.6587,0.6694,0.5972,0.6262,19804800,{"time":280,"open":1236,"high":1479,"low":1480,"close":1481,"volume":1482},0.6954,0.598,0.6615,17251200,{"time":1484,"open":1485,"high":1486,"low":1487,"close":1488,"volume":1489},"2007-12-03",0.6693,0.7201,0.6461,0.7142,18451200,{"time":1491,"open":1492,"high":1493,"low":1494,"close":1466,"volume":1495},"2007-12-10",0.7102,0.7359,0.6762,29798400,{"time":1497,"open":1498,"high":1499,"low":1500,"close":1501,"volume":1502},"2007-12-17",0.6704,0.7031,0.6404,0.6997,34483200,{"time":1504,"open":1505,"high":1486,"low":1506,"close":1507,"volume":1508},"2007-12-24",0.7039,0.68,0.6822,4377600,{"time":1510,"open":1511,"high":1512,"low":1513,"close":1514,"volume":1515},"2007-12-31",0.6851,0.6883,0.5277,0.5363,37766400,{"time":1517,"open":1518,"high":1519,"low":1520,"close":1521,"volume":1522},"2008-01-07",0.5373,0.5496,0.4745,0.4808,73536000,{"time":294,"open":1524,"high":1525,"low":1526,"close":1527,"volume":1528},0.4831,0.5168,0.4163,0.4301,86659200,{"time":310,"open":1530,"high":1531,"low":1532,"close":1533,"volume":1534},0.4089,0.4944,0.3317,0.4444,84057600,{"time":326,"open":1536,"high":1537,"low":1538,"close":1539,"volume":1540},0.4441,0.5087,0.4267,0.5068,74016000,{"time":343,"open":1542,"high":1542,"low":1543,"close":1544,"volume":1545},0.5139,0.4103,0.4494,69465600,{"time":1547,"open":1548,"high":1549,"low":1550,"close":1551,"volume":1552},"2008-02-11",0.4514,0.4946,0.4412,0.4469,61046400,{"time":1554,"open":1555,"high":1556,"low":1557,"close":1558,"volume":1559},"2008-02-18",0.4565,0.4795,0.4321,0.4517,36336000,{"time":1561,"open":1562,"high":1563,"low":1564,"close":1565,"volume":1566},"2008-02-25",0.4547,0.4889,0.4367,0.4386,42729600,{"time":1568,"open":1569,"high":1570,"low":1571,"close":1572,"volume":1573},"2008-03-03",0.4374,0.4754,0.4142,0.4278,34176000,{"time":1575,"open":1576,"high":1577,"low":1578,"close":1579,"volume":1580},"2008-03-10",0.4324,0.4691,0.4157,0.4355,44841600,{"time":1582,"open":1583,"high":1584,"low":1583,"close":1585,"volume":1586},"2008-03-17",0.4112,0.4695,0.4511,35750400,{"time":1588,"open":1589,"high":1590,"low":1591,"close":1592,"volume":1593},"2008-03-24",0.4601,0.4958,0.433,0.4336,53548800,{"time":1595,"open":1596,"high":1597,"low":1598,"close":1599,"volume":1600},"2008-03-31",0.4315,0.5049,0.4291,0.4956,67363200,{"time":1602,"open":1603,"high":327,"low":1604,"close":1605,"volume":1606},"2008-04-07",0.4997,0.4606,0.469,60883200,{"time":1608,"open":1609,"high":1610,"low":1611,"close":1612,"volume":1613},"2008-04-14",0.4641,0.5112,0.4349,0.5034,71673600,{"time":1615,"open":1616,"high":1617,"low":1618,"close":1619,"volume":1620},"2008-04-21",0.4949,0.5356,0.4758,0.5231,68726400,{"time":1622,"open":1623,"high":1624,"low":1625,"close":1626,"volume":1627},"2008-04-28",0.528,0.57,0.4911,0.554,121785600,{"time":1629,"open":1630,"high":1631,"low":1632,"close":1633,"volume":1634},"2008-05-05",0.5507,0.5628,0.5213,0.5427,51225600,{"time":1636,"open":1637,"high":1638,"low":1639,"close":1638,"volume":1640},"2008-05-12",0.5418,0.6148,0.5391,52396800,{"time":1642,"open":1643,"high":1644,"low":1645,"close":1646,"volume":1647},"2008-05-19",0.6275,0.6336,0.5379,0.5537,84201600,{"time":1649,"open":1650,"high":1651,"low":1652,"close":1653,"volume":1654},"2008-05-26",0.5493,0.5846,0.5413,0.576,35049600,{"time":1656,"open":1657,"high":1658,"low":1659,"close":1660,"volume":1661},"2008-06-02",0.5815,0.5912,0.5445,0.552,55891200,{"time":1663,"open":1664,"high":1665,"low":1666,"close":1667,"volume":1668},"2008-06-09",0.5483,0.5545,0.4904,0.524,155078400,{"time":1670,"open":1671,"high":1519,"low":1672,"close":1673,"volume":1674},"2008-06-16",0.5241,0.5014,0.5293,79632000,{"time":1676,"open":1677,"high":1678,"low":1679,"close":1680,"volume":1681},"2008-06-23",0.5254,0.5343,0.4543,0.4678,80025600,{"time":1683,"open":1684,"high":1685,"low":1686,"close":1687,"volume":1688},"2008-06-30",0.4638,0.5069,0.4031,0.4108,73708800,{"time":1690,"open":1691,"high":1692,"low":1693,"close":1694,"volume":1695},"2008-07-07",0.4187,0.4409,0.3824,0.4069,117993600,{"time":360,"open":1697,"high":1698,"low":1699,"close":1700,"volume":1701},0.4196,0.458,0.3845,0.4481,121171200,{"time":1703,"open":1704,"high":1704,"low":1705,"close":1706,"volume":1707},"2008-07-21",0.4642,0.3864,0.4003,124819200,{"time":1709,"open":1710,"high":1711,"low":1712,"close":1713,"volume":1714},"2008-07-28",0.3926,0.4288,0.3874,0.4083,83548800,{"time":1716,"open":1717,"high":1718,"low":1717,"close":1719,"volume":1720},"2008-08-04",0.4058,0.4686,0.4666,122284800,{"time":1722,"open":1723,"high":1724,"low":1725,"close":1726,"volume":1727},"2008-08-11",0.4685,0.5015,0.4589,0.49,99014400,{"time":1729,"open":1730,"high":1731,"low":1732,"close":1733,"volume":1734},"2008-08-18",0.4882,0.4937,0.4352,0.4631,87033600,{"time":1736,"open":1737,"high":1738,"low":1739,"close":1740,"volume":1741},"2008-08-25",0.4548,0.4665,0.4328,0.4379,53616000,{"time":1743,"open":1744,"high":1745,"low":1746,"close":1747,"volume":1748},"2008-09-01",0.4579,0.4594,0.3428,0.3641,156422400,{"time":1750,"open":1699,"high":1751,"low":1752,"close":1753,"volume":1754},"2008-09-08",0.3848,0.3229,0.3402,167491200,{"time":373,"open":1756,"high":1757,"low":1758,"close":1759,"volume":1760},0.3251,0.3807,0.2857,0.3407,267667200,{"time":390,"open":1762,"high":1762,"low":1763,"close":1764,"volume":1765},0.337,0.2991,0.3194,120268800,{"time":407,"open":1767,"high":1767,"low":1768,"close":1769,"volume":1770},0.3134,0.244,0.246,138163200,{"time":427,"open":1772,"high":1773,"low":1774,"close":1775,"volume":1776},0.2358,0.2389,0.1624,0.182,200380800,{"time":446,"open":1778,"high":1779,"low":1780,"close":1781,"volume":1782},0.2059,0.2376,0.1535,0.1799,231494400,{"time":461,"open":478,"high":478,"low":1784,"close":1785,"volume":1786},0.1293,0.1478,157248000,{"time":477,"open":1788,"high":1789,"low":1790,"close":1791,"volume":1792},0.1502,0.1959,0.1409,0.1899,247737600,{"time":493,"open":1794,"high":1795,"low":1796,"close":1797,"volume":1798},0.1954,0.2016,0.149,0.1604,170371200,{"time":510,"open":1800,"high":1800,"low":1801,"close":1802,"volume":1803},0.1685,0.1174,0.1283,230208000,{"time":529,"open":1805,"high":1784,"low":1806,"close":1807,"volume":1808},0.1208,0.0904,0.1046,226857600,{"time":549,"open":1810,"high":1784,"low":1811,"close":1812,"volume":1813},0.1105,0.1041,0.125,196876800,{"time":568,"open":1815,"high":1816,"low":1817,"close":1818,"volume":1819},0.1171,0.1216,0.0985,0.1144,169104000,{"time":1821,"open":1822,"high":1823,"low":1824,"close":1825,"volume":1826},"2008-12-08",0.1238,0.1421,0.1119,0.1387,326246400,{"time":1828,"open":1829,"high":1830,"low":1831,"close":1832,"volume":1833},"2008-12-15",0.143,0.1551,0.1288,0.1366,288470400,{"time":1835,"open":1836,"high":1836,"low":1837,"close":1838,"volume":1839},"2008-12-22",0.139,0.123,0.1244,106684800,{"time":1841,"open":1842,"high":1796,"low":1843,"close":1844,"volume":1845},"2008-12-29",0.1286,0.1206,0.1446,137952000,{"time":1847,"open":1848,"high":1849,"low":1850,"close":1851,"volume":1852},"2009-01-05",0.1431,0.1622,0.133,0.1347,256780800,{"time":1854,"open":1855,"high":1856,"low":1857,"close":1858,"volume":1859},"2009-01-12",0.1304,0.135,0.1102,0.1268,355497600,{"time":1861,"open":1862,"high":1863,"low":1864,"close":1865,"volume":1866},"2009-01-19",0.129,0.1291,0.1024,0.1205,205171200,{"time":1868,"open":1869,"high":1870,"low":1869,"close":1871,"volume":1872},"2009-01-26",0.1169,0.1406,0.1189,215251200,{"time":1874,"open":1875,"high":1876,"low":1877,"close":1878,"volume":1879},"2009-02-02",0.1151,0.1526,0.1131,0.1494,242265600,{"time":1881,"open":1882,"high":1883,"low":1884,"close":1885,"volume":1886},"2009-02-09",0.1523,0.1546,0.1257,0.137,234393600,{"time":1888,"open":1889,"high":1890,"low":1891,"close":1810,"volume":1892},"2009-02-16",0.1243,0.1287,0.1029,211776000,{"time":1894,"open":1895,"high":1896,"low":1897,"close":1898,"volume":1899},"2009-02-23",0.1136,0.1266,0.0999,0.1114,289632000,{"time":1901,"open":1902,"high":1903,"low":1904,"close":1905,"volume":1906},"2009-03-02",0.1045,0.1148,0.0995,0.1052,298752000,{"time":1908,"open":1905,"high":1909,"low":1910,"close":1911,"volume":1912},"2009-03-09",0.1395,0.1031,0.1389,367680000,{"time":1914,"open":1915,"high":1916,"low":1863,"close":1917,"volume":1918},"2009-03-16",0.1363,0.1537,0.1375,296419200,{"time":1920,"open":1921,"high":1922,"low":1923,"close":1924,"volume":1925},"2009-03-23",0.1407,0.162,0.1398,0.156,350275200,{"time":1927,"open":1928,"high":1929,"low":1930,"close":1931,"volume":1932},"2009-03-30",0.1496,0.1671,0.1376,0.1669,253372800,{"time":1934,"open":1935,"high":1936,"low":1937,"close":1938,"volume":1939},"2009-04-06",0.1639,0.1715,0.1499,0.1699,145180800,{"time":1941,"open":1942,"high":1943,"low":1944,"close":1945,"volume":1946},"2009-04-13",0.1678,0.176,0.1555,0.1712,244214400,{"time":1948,"open":1949,"high":1950,"low":1951,"close":1952,"volume":1953},"2009-04-20",0.1666,0.1753,0.151,0.1676,325987200,{"time":1955,"open":1956,"high":1957,"low":1958,"close":1959,"volume":1960},"2009-04-27",0.1617,0.1817,0.1571,0.1738,219302400,{"time":1962,"open":428,"high":1963,"low":1964,"close":1965,"volume":1966},"2009-05-04",0.1936,0.1572,0.161,347644800,{"time":1968,"open":1969,"high":1952,"low":1970,"close":1971,"volume":1972},"2009-05-11",0.1562,0.148,0.1549,373833600,{"time":1974,"open":1975,"high":1976,"low":1977,"close":1978,"volume":1979},"2009-05-18",0.1596,0.1808,0.1556,0.1614,396403200,{"time":1981,"open":1964,"high":1982,"low":1983,"close":1984,"volume":1985},"2009-05-25",0.1837,0.1543,0.1823,364387200,{"time":1987,"open":1988,"high":1989,"low":1990,"close":1991,"volume":1992},"2009-06-01",0.1867,0.2029,0.1802,0.1847,302553600,{"time":1994,"open":1984,"high":1995,"low":1996,"close":1997,"volume":1998},"2009-06-08",0.2073,0.1784,0.1963,335616000,{"time":2000,"open":2001,"high":2002,"low":2003,"close":2004,"volume":2005},"2009-06-15",0.1908,0.1955,0.1814,0.1884,298636800,{"time":2007,"open":2008,"high":2009,"low":2010,"close":2011,"volume":2012},"2009-06-22",0.1833,0.1934,0.1707,0.1891,171715200,{"time":2014,"open":2015,"high":2016,"low":2017,"close":2018,"volume":2019},"2009-06-29",0.1901,0.2039,0.1858,0.1928,141936000,{"time":2021,"open":2022,"high":2023,"low":2024,"close":2003,"volume":2025},"2009-07-06",0.1925,0.1949,0.1698,166387200,{"time":2027,"open":2028,"high":2029,"low":2030,"close":2029,"volume":2031},"2009-07-13",0.1822,0.2357,0.1764,338227200,{"time":2033,"open":2034,"high":2035,"low":2036,"close":2037,"volume":2038},"2009-07-20",0.2394,0.2573,0.2284,0.2522,315475200,{"time":2040,"open":2041,"high":2042,"low":2043,"close":2044,"volume":2045},"2009-07-27",0.2513,0.267,0.2458,0.2547,202070400,{"time":2047,"open":2048,"high":2049,"low":2050,"close":2051,"volume":2052},"2009-08-03",0.2616,0.2635,0.243,0.2465,135772800,{"time":2054,"open":2055,"high":2056,"low":2057,"close":2058,"volume":2059},"2009-08-10",0.2464,0.258,0.2388,0.2477,138854400,{"time":2061,"open":2062,"high":2063,"low":2064,"close":2065,"volume":2066},"2009-08-17",0.239,0.2561,0.2335,0.2556,123907200,{"time":2068,"open":2069,"high":2070,"low":2071,"close":2072,"volume":2073},"2009-08-24",0.2579,0.2867,0.2492,0.2777,195744000,{"time":2075,"open":2076,"high":2077,"low":2078,"close":2079,"volume":2080},"2009-08-31",0.2735,0.2829,0.2485,0.2704,159888000,{"time":2082,"open":2083,"high":2084,"low":2085,"close":2086,"volume":2087},"2009-09-07",0.278,0.2919,0.2702,0.2809,159715200,{"time":2089,"open":2090,"high":2091,"low":2092,"close":2093,"volume":2094},"2009-09-14",0.2769,0.288,0.2705,0.2782,140659200,{"time":2096,"open":2097,"high":2098,"low":2099,"close":2100,"volume":2101},"2009-09-21",0.2764,0.2959,0.2656,0.2695,181036800,{"time":2103,"open":2104,"high":2105,"low":2106,"close":2107,"volume":2108},"2009-09-28",0.2712,0.2852,0.2437,0.249,178425600,{"time":2110,"open":2111,"high":2112,"low":2113,"close":627,"volume":2114},"2009-10-05",0.2503,0.2818,0.2482,182073600,{"time":2116,"open":2117,"high":2118,"low":2119,"close":2120,"volume":2121},"2009-10-12",0.2839,0.3025,0.2683,0.2745,250867200,{"time":2123,"open":2124,"high":2125,"low":2126,"close":2127,"volume":2128},"2009-10-19",0.276,0.2886,0.2602,0.2626,224889600,{"time":2130,"open":2131,"high":2132,"low":2133,"close":2134,"volume":2135},"2009-10-26",0.2618,0.2723,0.2328,0.2354,336796800,{"time":2137,"open":2138,"high":2139,"low":2140,"close":2141,"volume":2142},"2009-11-02",0.2353,0.2508,0.2223,0.2451,228268800,{"time":2144,"open":2058,"high":2145,"low":2058,"close":2146,"volume":2147},"2009-11-09",0.2786,0.2698,238310400,{"time":2149,"open":2150,"high":2151,"low":2152,"close":2153,"volume":2154},"2009-11-16",0.2739,0.284,0.2509,0.2557,175017600,{"time":2156,"open":2157,"high":2158,"low":2159,"close":2160,"volume":2161},"2009-11-23",0.2615,0.2662,0.2481,0.2578,71462400,{"time":2163,"open":2164,"high":2165,"low":2166,"close":2167,"volume":2168},"2009-11-30",0.2591,0.3027,0.252,0.2995,154790400,{"time":2170,"open":2171,"high":2172,"low":2173,"close":2174,"volume":2175},"2009-12-07",0.2938,0.3058,0.289,0.2924,97862400,{"time":2177,"open":2098,"high":2165,"low":2178,"close":2179,"volume":2180},"2009-12-14",0.2881,0.2992,68044800,{"time":2182,"open":2183,"high":2184,"low":2183,"close":2184,"volume":2185},"2009-12-21",0.3036,0.3252,82118400,{"time":2187,"open":2188,"high":2189,"low":2190,"close":2191,"volume":2192},"2009-12-28",0.3218,0.333,0.3125,0.3243,65020800,{"time":2194,"open":2195,"high":2196,"low":2197,"close":2198,"volume":2199},"2010-01-04",0.3318,0.3392,0.3213,0.3349,136233600,{"time":2201,"open":2202,"high":2203,"low":2204,"close":2205,"volume":2206},"2010-01-11",0.3395,0.3415,0.3046,0.3055,226464000,{"time":2208,"open":2209,"high":2210,"low":2211,"close":2212,"volume":2213},"2010-01-18",0.3007,0.3217,0.2767,0.2802,193891200,{"time":2215,"open":2216,"high":2217,"low":2218,"close":2160,"volume":2219},"2010-01-25",0.2835,0.2957,0.2531,269529600,{"time":2221,"open":2222,"high":627,"low":2223,"close":2099,"volume":2224},"2010-02-01",0.2627,0.2515,234076800,{"time":2226,"open":2227,"high":2217,"low":2228,"close":2229,"volume":2230},"2010-02-08",0.2674,0.2598,0.2907,228144000,{"time":2232,"open":2233,"high":2234,"low":2233,"close":2235,"volume":2236},"2010-02-15",0.2923,0.3094,0.3048,140496000,{"time":2238,"open":2239,"high":2239,"low":2216,"close":2098,"volume":2240},"2010-02-22",0.3099,201408000,{"time":2242,"open":2243,"high":2244,"low":2217,"close":2245,"volume":2246},"2010-03-01",0.3006,0.3157,0.3104,102307200,{"time":2248,"open":2249,"high":2250,"low":2205,"close":2251,"volume":2252},"2010-03-08",0.3123,0.3237,0.3169,68265600,{"time":2254,"open":2255,"high":2256,"low":2257,"close":2258,"volume":2259},"2010-03-15",0.3142,0.3423,0.3074,0.3258,131289600,{"time":2261,"open":2250,"high":2262,"low":2263,"close":2264,"volume":2265},"2010-03-22",0.3528,0.3201,0.3342,152956800,{"time":2267,"open":2268,"high":2269,"low":2270,"close":2271,"volume":2272},"2010-03-29",0.3381,0.3502,0.3321,0.3373,90249600,{"time":2274,"open":2275,"high":2276,"low":2277,"close":2278,"volume":2279},"2010-04-05",0.3443,0.3555,0.3374,0.3491,112416000,{"time":2281,"open":2282,"high":2283,"low":2284,"close":1712,"volume":2285},"2010-04-12",0.3538,0.4007,0.3497,134457600,{"time":2287,"open":2288,"high":2289,"low":2290,"close":2291,"volume":2292},"2010-04-19",0.3822,0.3963,0.3627,0.3925,135436800,{"time":2294,"open":2295,"high":2296,"low":2297,"close":2298,"volume":2299},"2010-04-26",0.3947,0.3996,0.3521,0.3531,180163200,{"time":2301,"open":2302,"high":2303,"low":2304,"close":2165,"volume":2305},"2010-05-03",0.3589,0.3712,0.2658,255878400,{"time":2307,"open":2270,"high":2308,"low":2309,"close":2310,"volume":2311},"2010-05-10",0.3542,0.3033,0.315,181852800,{"time":2313,"open":2314,"high":2315,"low":2124,"close":2316,"volume":2317},"2010-05-17",0.3148,0.3293,0.2979,247766400,{"time":2319,"open":1763,"high":2320,"low":2321,"close":2322,"volume":2323},"2010-05-24",0.3203,0.2673,0.3096,133948800,{"time":2325,"open":2326,"high":2191,"low":2233,"close":2327,"volume":2328},"2010-05-31",0.3042,0.2958,94291200,{"time":2330,"open":1763,"high":589,"low":2228,"close":2331,"volume":2332},"2010-06-07",0.2914,162883200,{"time":2334,"open":1763,"high":2335,"low":2336,"close":2197,"volume":2337},"2010-06-14",0.3273,0.2942,77923200,{"time":2339,"open":2340,"high":2341,"low":2342,"close":2343,"volume":2344},"2010-06-21",0.33,0.3301,0.2783,0.2888,113952000,{"time":2346,"open":2347,"high":2348,"low":2349,"close":2350,"volume":2351},"2010-06-28",0.2905,0.2975,0.2462,0.2554,116323200,{"time":2353,"open":2354,"high":2355,"low":2166,"close":2356,"volume":2357},"2010-07-05",0.2648,0.2861,0.2859,71702400,{"time":2359,"open":2360,"high":2361,"low":2360,"close":2362,"volume":2363},"2010-07-12",0.2842,0.3235,0.2902,123168000,{"time":2365,"open":2233,"high":2366,"low":2367,"close":2368,"volume":2369},"2010-07-19",0.3126,0.2847,0.3107,102422400,{"time":2371,"open":2368,"high":2372,"low":2373,"close":2360,"volume":2374},"2010-07-26",0.3206,0.2779,102710400,{"time":2376,"open":2377,"high":2378,"low":2360,"close":2379,"volume":2380},"2010-08-02",0.2915,0.2989,0.2921,60960000,{"time":2382,"open":2383,"high":2316,"low":2051,"close":2384,"volume":2385},"2010-08-09",0.2949,0.2501,111062400,{"time":2387,"open":2388,"high":2389,"low":2390,"close":2391,"volume":2392},"2010-08-16",0.2496,0.268,0.2457,0.2542,77587200,{"time":2394,"open":2395,"high":2056,"low":2396,"close":2397,"volume":2398},"2010-08-23",0.2571,0.2256,0.2427,114931200,{"time":2400,"open":2401,"high":2402,"low":2403,"close":2404,"volume":2405},"2010-08-30",0.2418,0.2538,0.2201,0.2502,106857600,{"time":2407,"open":2078,"high":2408,"low":2409,"close":2134,"volume":2410},"2010-09-06",0.2493,0.2295,67584000,{"time":2412,"open":2413,"high":2158,"low":2414,"close":2415,"volume":2416},"2010-09-13",0.2401,0.2398,0.2613,81043200,{"time":2418,"open":2415,"high":2419,"low":2420,"close":2421,"volume":2422},"2010-09-20",0.2806,0.2525,0.2798,96326400,{"time":2424,"open":2425,"high":2426,"low":2427,"close":2428,"volume":2429},"2010-09-27",0.2808,0.293,0.2713,0.2832,87408000,{"time":2431,"open":2432,"high":2433,"low":2434,"close":2435,"volume":2436},"2010-10-04",0.2824,0.2906,0.2693,0.2893,95808000,{"time":2438,"open":2439,"high":2440,"low":2441,"close":2442,"volume":2443},"2010-10-11",0.2916,0.3008,0.2869,0.2934,68496000,{"time":2445,"open":2331,"high":2446,"low":2072,"close":2447,"volume":2448},"2010-10-18",0.299,0.2986,60614400,{"time":2450,"open":2451,"high":2452,"low":2453,"close":2454,"volume":2455},"2010-10-25",0.3026,0.3272,0.2951,0.3209,72652800,{"time":2457,"open":2458,"high":2459,"low":2460,"close":2461,"volume":2462},"2010-11-01",0.3246,0.3611,0.3193,0.3601,68236800,{"time":2464,"open":2465,"high":2466,"low":2467,"close":2468,"volume":2469},"2010-11-08",0.3584,0.3648,0.3295,0.3498,70022400,{"time":2471,"open":2472,"high":2473,"low":2474,"close":2475,"volume":2476},"2010-11-15",0.3547,0.3556,0.3313,0.3543,42950400,{"time":2478,"open":2479,"high":2480,"low":2481,"close":2482,"volume":2483},"2010-11-22",0.3525,0.3744,0.3509,0.3686,41068800,{"time":2485,"open":2486,"high":2289,"low":2487,"close":2295,"volume":2488},"2010-11-29",0.3638,0.3563,65155200,{"time":2490,"open":2491,"high":2492,"low":2493,"close":2494,"volume":2495},"2010-12-06",0.3956,0.4084,0.3882,0.4036,38995200,{"time":2497,"open":2498,"high":2498,"low":2499,"close":2500,"volume":2501},"2010-12-13",0.4093,0.3813,0.3893,46041600,{"time":2503,"open":2504,"high":2505,"low":2506,"close":2507,"volume":2508},"2010-12-20",0.394,0.3941,0.3814,0.385,23971200,{"time":2510,"open":2511,"high":2512,"low":2513,"close":2514,"volume":2515},"2010-12-27",0.3819,0.3901,0.3765,0.3872,17875200,{"time":2517,"open":2518,"high":2519,"low":2520,"close":2521,"volume":2522},"2011-01-03",0.3903,0.4049,0.3868,0.4013,27849600,{"time":2524,"open":2525,"high":2526,"low":2527,"close":2528,"volume":2529},"2011-01-10",0.3973,0.442,0.3966,0.4413,28003200,{"time":2531,"open":2532,"high":2533,"low":2534,"close":2535,"volume":2536},"2011-01-17",0.4405,0.4433,0.405,0.4122,29971200,{"time":2538,"open":2539,"high":2540,"low":2541,"close":2542,"volume":2543},"2011-01-24",0.4161,0.4504,0.4148,0.4261,29097600,{"time":2545,"open":2546,"high":2547,"low":2548,"close":2549,"volume":2550},"2011-01-31",0.4274,0.4615,0.4166,0.4602,23299200,{"time":2552,"open":2553,"high":2554,"low":2555,"close":2556,"volume":2557},"2011-02-07",0.465,0.4688,0.443,0.4643,21465600,{"time":2559,"open":2560,"high":2561,"low":2562,"close":2563,"volume":2564},"2011-02-14",0.4636,0.4849,0.4562,0.4811,22032000,{"time":2566,"open":2567,"high":2568,"low":2569,"close":2570,"volume":2571},"2011-02-21",0.4663,0.4717,0.4194,0.4632,54969600,{"time":2573,"open":1738,"high":2574,"low":2575,"close":2576,"volume":2577},"2011-02-28",0.4683,0.4368,0.4567,56457600,{"time":2579,"open":2580,"high":2581,"low":2582,"close":2583,"volume":2584},"2011-03-07",0.4569,0.4577,0.3886,0.4014,111292800,{"time":2586,"open":2527,"high":2587,"low":2588,"close":2589,"volume":2590},"2011-03-14",0.4072,0.3649,0.3778,96038400,{"time":2592,"open":1712,"high":2593,"low":2594,"close":2595,"volume":2596},"2011-03-21",0.4195,0.3812,0.4109,43488000,{"time":2598,"open":2599,"high":2600,"low":2504,"close":2601,"volume":2602},"2011-03-28",0.4123,0.4214,0.3974,32784000,{"time":2604,"open":2605,"high":2606,"low":2607,"close":2608,"volume":2609},"2011-04-04",0.3979,0.4152,0.3841,0.4045,90384000,{"time":2611,"open":2612,"high":2613,"low":2614,"close":2615,"volume":2616},"2011-04-11",0.4037,0.4063,0.3749,0.3914,55660800,{"time":2618,"open":2619,"high":2620,"low":2480,"close":2621,"volume":2622},"2011-04-18",0.3816,0.4289,0.4276,57033600,{"time":2624,"open":2621,"high":2625,"low":2626,"close":2625,"volume":2627},"2011-04-25",0.4558,0.4273,40329600,{"time":2629,"open":2630,"high":2631,"low":2632,"close":2633,"volume":2634},"2011-05-02",0.4584,0.4648,0.4329,0.4532,51254400,{"time":2636,"open":1679,"high":1680,"low":2526,"close":2637,"volume":2638},"2011-05-09",0.4525,41702400,{"time":2640,"open":2641,"high":2642,"low":2643,"close":2644,"volume":2645},"2011-05-16",0.451,0.4621,0.4241,0.4382,41107200,{"time":2647,"open":2648,"high":2649,"low":2650,"close":2651,"volume":2652},"2011-05-23",0.4279,0.4298,0.4099,0.4269,25920000,{"time":2654,"open":1739,"high":2655,"low":2656,"close":2657,"volume":2658},"2011-05-30",0.4393,0.3952,0.3972,19996800,{"time":2660,"open":2661,"high":2662,"low":2663,"close":2664,"volume":2665},"2011-06-06",0.3978,0.4074,0.3672,0.3729,46675200,{"time":2667,"open":2668,"high":2669,"low":2670,"close":2671,"volume":2672},"2011-06-13",0.3758,0.3839,0.3481,0.3514,64022400,{"time":2674,"open":2675,"high":2614,"low":2468,"close":2676,"volume":2677},"2011-06-20",0.3505,0.3578,45801600,{"time":2679,"open":2487,"high":2608,"low":2671,"close":2680,"volume":2681},"2011-06-27",0.4029,36758400,{"time":2683,"open":2684,"high":2685,"low":2686,"close":2687,"volume":2688},"2011-07-04",0.4046,0.4188,0.3905,0.4047,22108800,{"time":2690,"open":2295,"high":2534,"low":2298,"close":2691,"volume":2692},"2011-07-11",0.3608,66105600,{"time":2694,"open":2695,"high":2696,"low":2697,"close":2698,"volume":2699},"2011-07-18",0.3579,0.396,0.3471,0.3938,53587200,{"time":2701,"open":1712,"high":2702,"low":2703,"close":2704,"volume":2705},"2011-07-25",0.3959,0.3517,0.3569,51792000,{"time":2707,"open":2708,"high":2709,"low":2710,"close":2711,"volume":2712},"2011-08-01",0.3666,0.3695,0.2825,0.2994,78249600,{"time":588,"open":2425,"high":2714,"low":2228,"close":2715,"volume":2716},0.3112,0.3004,92313600,{"time":607,"open":2718,"high":2719,"low":2720,"close":2350,"volume":2721},0.3015,0.3113,0.2546,54960000,{"time":626,"open":2042,"high":2723,"low":2724,"close":2725,"volume":2726},0.2822,0.2575,0.2778,55996800,{"time":2728,"open":1758,"high":2729,"low":2389,"close":2730,"volume":2731},"2011-08-29",0.302,0.2714,42604800,{"time":644,"open":2733,"high":2734,"low":2735,"close":2736,"volume":2737},0.2563,0.2968,0.2549,0.279,38352000,{"time":2739,"open":2211,"high":2740,"low":2211,"close":2741,"volume":2742},"2011-09-12",0.3388,0.3348,100492800,{"time":2744,"open":2458,"high":2745,"low":2343,"close":2746,"volume":2747},"2011-09-19",0.3384,0.3114,58147200,{"time":2749,"open":2750,"high":2751,"low":2419,"close":2419,"volume":2752},"2011-09-26",0.3152,0.3335,141513600,{"time":2754,"open":2755,"high":2756,"low":2757,"close":2714,"volume":2758},"2011-10-03",0.2772,0.3175,0.2551,115363200,{"time":2760,"open":2761,"high":2762,"low":2761,"close":2763,"volume":2764},"2011-10-10",0.3199,0.3535,0.3522,53270400,{"time":2766,"open":2767,"high":2768,"low":2769,"close":2770,"volume":2771},"2011-10-17",0.3479,0.356,0.3224,0.3483,63398400,{"time":2773,"open":2774,"high":2775,"low":2774,"close":2776,"volume":2777},"2011-10-24",0.3493,0.3916,0.3869,63408000,{"time":2779,"open":2780,"high":2781,"low":2782,"close":2783,"volume":2784},"2011-10-31",0.3763,0.3803,0.3406,0.3703,46944000,{"time":2786,"open":2708,"high":2511,"low":2787,"close":2788,"volume":2789},"2011-11-07",0.344,0.3767,49833600,{"time":2791,"open":2792,"high":2793,"low":2794,"close":2795,"volume":2796},"2011-11-14",0.3742,0.391,0.3393,0.3429,59558400,{"time":2798,"open":2799,"high":2800,"low":2801,"close":2801,"volume":2802},"2011-11-21",0.3325,0.335,0.2936,37286400,{"time":2804,"open":2368,"high":2805,"low":2257,"close":2806,"volume":2807},"2011-11-28",0.3574,0.3451,36076800,{"time":2809,"open":2810,"high":2811,"low":2812,"close":2813,"volume":2814},"2011-12-05",0.3559,0.3636,0.3279,0.3478,33609600,{"time":2816,"open":2817,"high":2817,"low":2209,"close":2818,"volume":2819},"2011-12-12",0.3339,0.3068,20332800,{"time":2821,"open":2322,"high":2271,"low":2098,"close":2822,"volume":2823},"2011-12-19",0.3367,28800000,{"time":2825,"open":2826,"high":2827,"low":2828,"close":2829,"volume":2830},"2011-12-26",0.3371,0.3417,0.327,0.3297,16963200,{"time":2832,"open":2833,"high":2834,"low":2835,"close":2836,"volume":2837},"2012-01-02",0.3413,0.3527,0.3322,0.3512,15417600,{"time":2839,"open":2840,"high":2841,"low":2842,"close":2843,"volume":2844},"2012-01-09",0.3539,0.3734,0.3519,0.3558,24000000,{"time":2846,"open":2847,"high":2492,"low":2848,"close":2849,"volume":2850},"2012-01-16",0.3622,0.3566,0.407,23596800,{"time":2852,"open":2680,"high":2853,"low":2854,"close":2855,"volume":2856},"2012-01-23",0.4182,0.4,0.4057,20736000,{"time":2858,"open":2289,"high":2859,"low":2860,"close":2621,"volume":2861},"2012-01-30",0.4313,0.3909,15648000,{"time":2863,"open":2864,"high":2865,"low":2866,"close":2867,"volume":2868},"2012-02-06",0.4246,0.4337,0.4113,0.4169,13353600,{"time":2870,"open":2871,"high":2528,"low":2872,"close":2873,"volume":2874},"2012-02-13",0.4248,0.4095,0.4354,9571200,{"time":2876,"open":2877,"high":2878,"low":1530,"close":2879,"volume":2880},"2012-02-20",0.4331,0.4359,0.417,6201600,{"time":2882,"open":1687,"high":1611,"low":2883,"close":2884,"volume":2885},"2012-02-27",0.4078,0.4133,12307200,{"time":2887,"open":2888,"high":2889,"low":2890,"close":2891,"volume":2892},"2012-03-05",0.4067,0.4156,0.3836,0.414,12326400,{"time":2894,"open":2895,"high":2896,"low":2897,"close":2898,"volume":2899},"2012-03-12",0.4138,0.4388,0.4065,0.4341,18240000,{"time":2901,"open":1557,"high":2902,"low":1711,"close":2903,"volume":2904},"2012-03-19",0.4436,0.4362,12057600,{"time":2906,"open":2907,"high":2908,"low":2909,"close":2910,"volume":2911},"2012-03-26",0.4416,0.4528,0.4282,0.4429,14131200,{"time":2913,"open":2914,"high":2915,"low":2916,"close":2917,"volume":2918},"2012-04-02",0.4375,0.4457,0.409,0.4189,17280000,{"time":2920,"open":2883,"high":2921,"low":2922,"close":2923,"volume":2924},"2012-04-09",0.4247,0.3944,0.4086,25027200,{"time":2926,"open":1526,"high":2927,"low":2928,"close":2793,"volume":2929},"2012-04-16",0.4249,0.3908,6009600,{"time":2931,"open":2932,"high":2933,"low":2934,"close":2935,"volume":2936},"2012-04-23",0.3837,0.4097,0.3757,0.4075,9926400,{"time":2938,"open":2939,"high":2940,"low":2941,"close":2942,"volume":2943},"2012-04-30",0.4059,0.4183,0.3791,0.3802,7392000,{"time":2945,"open":2946,"high":2499,"low":2947,"close":2948,"volume":2949},"2012-05-07",0.3769,0.3516,0.3723,8860800,{"time":2951,"open":2952,"high":2953,"low":2191,"close":2954,"volume":2955},"2012-05-14",0.3656,0.3685,0.326,10099200,{"time":2957,"open":2958,"high":2959,"low":2960,"close":2961,"volume":2962},"2012-05-21",0.3265,0.3376,0.3138,0.3294,9033600,{"time":2964,"open":2965,"high":2787,"low":2966,"close":2205,"volume":2967},"2012-05-28",0.3385,0.305,5923200,{"time":660,"open":2969,"high":2970,"low":2971,"close":2972,"volume":2973},0.3057,0.3449,0.2982,0.338,14457600,{"time":2975,"open":2976,"high":2813,"low":2977,"close":2978,"volume":2979},"2012-06-11",0.3448,0.3238,0.3462,14496000,{"time":2981,"open":2982,"high":2983,"low":2984,"close":2982,"volume":2985},"2012-06-18",0.3442,0.3667,0.3356,12182400,{"time":2987,"open":2988,"high":2978,"low":2989,"close":2990,"volume":2991},"2012-06-25",0.3379,0.3131,0.3458,10387200,{"time":2993,"open":2994,"high":2995,"low":2996,"close":2997,"volume":2998},"2012-07-02",0.3486,0.351,0.3242,0.3299,4032000,{"time":3000,"open":3001,"high":3002,"low":3003,"close":3004,"volume":3005},"2012-07-09",0.3268,0.3287,0.2926,0.3049,13219200,{"time":3007,"open":3008,"high":3009,"low":3010,"close":3011,"volume":3012},"2012-07-16",0.3032,0.3298,0.2889,0.314,14822400,{"time":3014,"open":3015,"high":2988,"low":2327,"close":3016,"volume":3017},"2012-07-23",0.303,0.3352,14956800,{"time":3019,"open":3020,"high":3021,"low":3022,"close":3023,"volume":3024},"2012-07-30",0.3351,0.3482,0.3249,0.3446,8880000,{"time":3026,"open":2994,"high":3027,"low":3028,"close":3029,"volume":3030},"2012-08-06",0.3701,0.347,0.3697,12432000,{"time":3032,"open":3033,"high":3034,"low":3035,"close":3036,"volume":3037},"2012-08-13",0.3692,0.3716,0.3553,0.3654,6604800,{"time":3039,"open":3040,"high":2983,"low":3041,"close":2787,"volume":3042},"2012-08-20",0.3596,0.3386,7852800,{"time":3044,"open":3045,"high":2275,"low":3046,"close":2827,"volume":3047},"2012-08-27",0.3438,0.3285,4416000,{"time":3049,"open":1532,"high":3050,"low":3051,"close":1759,"volume":3052},"2012-09-03",0.3524,0.3259,6364800,{"time":3054,"open":2277,"high":3055,"low":3056,"close":3057,"volume":3058},"2012-09-10",0.3431,0.3205,0.3399,12576000,{"time":3060,"open":2822,"high":3061,"low":3062,"close":2454,"volume":3063},"2012-09-17",0.3389,0.3187,6873600,{"time":3065,"open":3066,"high":3067,"low":3068,"close":3069,"volume":3070},"2012-09-24",0.3174,0.3184,0.2901,0.2985,10934400,{"time":3072,"open":3073,"high":3074,"low":2377,"close":3075,"volume":3076},"2012-10-01",0.3013,0.3062,0.2997,6288000,{"time":3078,"open":2316,"high":3079,"low":3080,"close":3081,"volume":3082},"2012-10-08",0.298,0.2726,0.2727,11155200,{"time":677,"open":3084,"high":3085,"low":3086,"close":3087,"volume":3088},0.2746,0.2964,0.274,0.2748,12297600,{"time":698,"open":2342,"high":3090,"low":3091,"close":3092,"volume":3093},0.2837,0.269,0.2827,9619200,{"time":3095,"open":2360,"high":3096,"low":3097,"close":2070,"volume":3098},"2012-10-29",0.2993,0.2775,6441600,{"time":717,"open":3100,"high":2729,"low":2120,"close":3101,"volume":3102},0.287,0.2753,11184000,{"time":735,"open":3104,"high":3104,"low":2159,"close":2395,"volume":3105},0.2774,27321600,{"time":754,"open":3107,"high":2434,"low":3108,"close":3109,"volume":3110},0.2644,0.2539,0.2672,12720000,{"time":772,"open":3112,"high":3113,"low":3114,"close":3115,"volume":3116},0.2691,0.2803,0.2622,0.2737,14409600,{"time":3118,"open":2373,"high":1758,"low":3119,"close":3120,"volume":3121},"2012-12-03",0.2708,0.2854,9705600,{"time":3123,"open":3124,"high":2235,"low":3090,"close":2229,"volume":3125},"2012-12-10",0.2862,12096000,{"time":3127,"open":2426,"high":3128,"low":2178,"close":3129,"volume":3130},"2012-12-17",0.3111,0.2998,14880000,{"time":3132,"open":3133,"high":2711,"low":3134,"close":3135,"volume":3136},"2012-12-24",0.2945,0.2848,0.2865,4560000,{"time":3138,"open":2355,"high":3139,"low":2216,"close":3140,"volume":3141},"2012-12-31",0.3208,0.3153,8755200,{"time":3143,"open":3066,"high":3144,"low":3145,"close":3146,"volume":3147},"2013-01-07",0.3261,0.3075,0.3245,13008000,{"time":3149,"open":1764,"high":3150,"low":3151,"close":3152,"volume":3153},"2013-01-14",0.3447,0.3154,0.3274,16828800,{"time":3155,"open":2467,"high":2474,"low":3156,"close":3157,"volume":3158},"2013-01-21",0.3211,0.3284,37113600,{"time":3160,"open":3161,"high":3057,"low":2828,"close":3162,"volume":3163},"2013-01-28",0.3324,0.3396,4022400,{"time":3165,"open":1762,"high":2275,"low":3166,"close":3167,"volume":3168},"2013-02-04",0.3276,0.343,6614400,{"time":3170,"open":3171,"high":3172,"low":2833,"close":3173,"volume":3174},"2013-02-11",0.3418,0.355,0.3492,5136000,{"time":3176,"open":3177,"high":2473,"low":391,"close":3178,"volume":3179},"2013-02-18",0.3544,0.3359,11107200,{"time":3181,"open":1746,"high":2697,"low":2954,"close":3182,"volume":3183},"2013-02-25",0.3398,6892800,{"time":3185,"open":3186,"high":3187,"low":3188,"close":2848,"volume":3189},"2013-03-04",0.339,0.3629,0.3378,9552000,{"time":3191,"open":2308,"high":3192,"low":3193,"close":3194,"volume":3195},"2013-03-11",0.3713,0.352,0.3561,4425600,{"time":3197,"open":3198,"high":3194,"low":3199,"close":3200,"volume":3201},"2013-03-18",0.3445,0.3416,0.3506,4771200,{"time":3203,"open":3204,"high":3205,"low":3206,"close":3207,"volume":3208},"2013-03-25",0.3533,0.3655,0.3463,0.3646,20150400,{"time":3210,"open":3211,"high":3211,"low":2361,"close":3212,"volume":3213},"2013-04-01",0.366,0.3332,11760000,{"time":3215,"open":3161,"high":3216,"low":3009,"close":3217,"volume":3218},"2013-04-08",0.3681,0.3567,10684800,{"time":3220,"open":3221,"high":2695,"low":3222,"close":3223,"volume":3168},"2013-04-15",0.3515,0.3312,0.3375,{"time":3225,"open":3226,"high":3227,"low":3228,"close":3229,"volume":3230},"2013-04-22",0.3365,0.3808,0.3347,0.3682,10483200,{"time":3232,"open":3233,"high":3234,"low":3235,"close":3236,"volume":3237},"2013-04-29",0.3689,0.3983,0.3687,0.3942,6019200,{"time":3239,"open":3240,"high":2606,"low":3240,"close":2606,"volume":3241},"2013-05-06",0.3965,7996800,{"time":3243,"open":3244,"high":3245,"low":3246,"close":3247,"volume":3248},"2013-05-13",0.4172,0.4204,0.4026,0.4185,5385600,{"time":3250,"open":3247,"high":2927,"low":3251,"close":3252,"volume":3253},"2013-05-20",0.3892,0.4035,7036800,{"time":3255,"open":3256,"high":2651,"low":3257,"close":2879,"volume":3258},"2013-05-27",0.4085,0.4024,3340800,{"time":3260,"open":3261,"high":3262,"low":3263,"close":3264,"volume":3265},"2013-06-03",0.4262,0.4438,0.403,0.4186,8764800,{"time":3267,"open":3268,"high":3268,"low":3269,"close":3270,"volume":3271},"2013-06-10",0.4292,0.3968,0.413,6566400,{"time":3273,"open":3274,"high":2907,"low":3275,"close":3276,"volume":3277},"2013-06-17",0.4293,0.3967,0.4008,7958400,{"time":3279,"open":3280,"high":3281,"low":2942,"close":2866,"volume":3282},"2013-06-24",0.389,0.4129,8563200,{"time":3284,"open":2916,"high":3285,"low":2605,"close":3286,"volume":3287},"2013-07-01",0.4174,0.4165,2179200,{"time":3289,"open":1578,"high":3290,"low":2922,"close":1596,"volume":3291},"2013-07-08",0.4333,6134400,{"time":3293,"open":3294,"high":1569,"low":3295,"close":3296,"volume":3297},"2013-07-15",0.4318,0.415,0.4232,1728000,{"time":3299,"open":1538,"high":3300,"low":2505,"close":3301,"volume":3302},"2013-07-22",0.4294,0.4116,2755200,{"time":3304,"open":3305,"high":3306,"low":3307,"close":2864,"volume":3308},"2013-07-29",0.4117,0.4304,0.4076,2966400,{"time":3310,"open":3311,"high":2871,"low":3256,"close":2498,"volume":3312},"2013-08-05",0.4213,2745600,{"time":3314,"open":3315,"high":3316,"low":2928,"close":3317,"volume":3318},"2013-08-12",0.4131,0.4222,0.3929,3609600,{"time":3320,"open":3321,"high":3322,"low":3323,"close":2605,"volume":3324},"2013-08-19",0.3986,0.4001,0.3862,1651200,{"time":3326,"open":2854,"high":2854,"low":3327,"close":3328,"volume":3329},"2013-08-26",0.3795,0.3853,3628800,{"time":3331,"open":3332,"high":3264,"low":3333,"close":3270,"volume":3334},"2013-09-02",0.3937,0.3887,3907200,{"time":3336,"open":3264,"high":1579,"low":3337,"close":1579,"volume":3338},"2013-09-09",0.4168,2534400,{"time":3340,"open":1569,"high":3341,"low":2575,"close":3342,"volume":3343},"2013-09-16",0.4551,0.4435,4713600,{"time":3345,"open":1551,"high":3346,"low":3347,"close":1732,"volume":3348},"2013-09-23",0.4515,0.4346,1219200,{"time":3350,"open":3351,"high":3352,"low":3351,"close":2907,"volume":3353},"2013-09-30",0.4217,0.4442,1843200,{"time":3355,"open":3261,"high":1551,"low":3356,"close":3352,"volume":3357},"2013-10-07",0.4206,1036800,{"time":3359,"open":3360,"high":1584,"low":3361,"close":3362,"volume":3363},"2013-10-14",0.4473,0.4446,0.4653,2227200,{"time":3365,"open":3366,"high":1723,"low":3367,"close":3368,"volume":3369},"2013-10-21",0.4654,0.4356,0.4474,2064000,{"time":3371,"open":3372,"high":3373,"low":3374,"close":3375,"volume":3376},"2013-10-28",0.4531,0.4755,0.4522,0.4693,3369600,{"time":3378,"open":3379,"high":3379,"low":3380,"close":3381,"volume":3382},"2013-11-04",0.4699,0.4512,0.4633,2937600,{"time":3384,"open":3385,"high":3386,"low":3387,"close":3388,"volume":3389},"2013-11-11",0.4629,0.4779,0.4521,0.4772,1488000,{"time":3391,"open":3392,"high":3393,"low":2576,"close":2567,"volume":3394},"2013-11-18",0.4769,0.4802,4156800,{"time":3396,"open":3397,"high":3398,"low":2549,"close":3399,"volume":3400},"2013-11-25",0.4644,0.4738,0.4728,3235200,{"time":3402,"open":3403,"high":3404,"low":3403,"close":1726,"volume":3405},"2013-12-02",0.4667,0.4931,2448000,{"time":3407,"open":3408,"high":3409,"low":1605,"close":1584,"volume":3410},"2013-12-09",0.4955,0.5005,1574400,{"time":3412,"open":3413,"high":3414,"low":3413,"close":3415,"volume":3416},"2013-12-16",0.4752,0.5061,0.5023,2188800,{"time":3418,"open":3419,"high":3420,"low":3421,"close":3422,"volume":3363},"2013-12-23",0.507,0.5189,0.4834,0.5153,{"time":3424,"open":3425,"high":1673,"low":3426,"close":3427,"volume":3428},"2013-12-30",0.5183,0.5106,0.5164,1344000,{"time":3430,"open":3431,"high":3432,"low":3433,"close":3434,"volume":3435},"2014-01-06",0.5204,0.5307,0.5075,0.5265,1766400,{"time":3437,"open":3438,"high":3439,"low":3440,"close":1678,"volume":3441},"2014-01-13",0.5226,0.555,0.5127,2640000,{"time":3443,"open":3444,"high":3445,"low":3446,"close":3447,"volume":3448},"2014-01-20",0.5328,0.5416,0.5048,0.5076,2870400,{"time":3450,"open":3451,"high":3452,"low":3453,"close":3454,"volume":3455},"2014-01-27",0.513,0.5148,0.4943,0.5046,2908800,{"time":3457,"open":3458,"high":3459,"low":3460,"close":3459,"volume":3461},"2014-02-03",0.4978,0.512,0.473,2025600,{"time":3463,"open":3464,"high":3465,"low":1610,"close":3466,"volume":3467},"2014-02-10",0.5171,0.5513,0.5509,1747200,{"time":3469,"open":3470,"high":3471,"low":3472,"close":3473,"volume":3474},"2014-02-17",0.549,0.5623,0.5485,0.5529,1603200,{"time":3476,"open":3477,"high":3478,"low":3479,"close":3480,"volume":3481},"2014-02-24",0.5648,0.5741,0.5524,0.5641,3091200,{"time":3483,"open":3484,"high":3485,"low":3486,"close":3487,"volume":3488},"2014-03-03",0.5472,0.5832,0.5383,0.5801,3110400,{"time":3490,"open":3491,"high":3492,"low":3493,"close":3494,"volume":3495},"2014-03-10",0.5823,0.587,0.5578,0.5603,9955200,{"time":3497,"open":3498,"high":3499,"low":3498,"close":3500,"volume":3501},"2014-03-17",0.5634,0.6147,0.5964,3216000,{"time":3503,"open":3504,"high":3505,"low":3506,"close":3507,"volume":3508},"2014-03-24",0.6032,0.614,0.575,0.5883,2016000,{"time":3510,"open":3511,"high":1195,"low":3512,"close":1252,"volume":3513},"2014-03-31",0.5983,0.5944,3715200,{"time":3515,"open":3516,"high":3517,"low":3494,"close":3518,"volume":3519},"2014-04-07",0.5886,0.6168,0.5646,3878400,{"time":3521,"open":3522,"high":3523,"low":3524,"close":3525,"volume":3526},"2014-04-14",0.5664,0.5994,0.5612,0.5959,2131200,{"time":3528,"open":3529,"high":3530,"low":3531,"close":1247,"volume":3532},"2014-04-21",0.6036,0.627,0.5808,3312000,{"time":3534,"open":3535,"high":3536,"low":3471,"close":3537,"volume":3538},"2014-04-28",0.5831,0.5958,0.5865,3072000,{"time":3540,"open":3541,"high":3542,"low":3543,"close":3544,"volume":3338},"2014-05-05",0.5887,0.5954,0.5785,0.5866,{"time":3546,"open":3547,"high":3548,"low":3549,"close":3550,"volume":3551},"2014-05-12",0.6028,0.6086,0.5669,0.5795,2092800,{"time":3553,"open":3550,"high":3554,"low":3550,"close":3554,"volume":3555},"2014-05-19",0.6102,864000,{"time":3557,"open":3558,"high":3559,"low":3558,"close":1265,"volume":3560},"2014-05-26",0.606,0.6427,1257600,{"time":3562,"open":3563,"high":3564,"low":3565,"close":3566,"volume":3567},"2014-06-02",0.6429,0.6858,0.6374,0.6819,4003200,{"time":3569,"open":1450,"high":3570,"low":3571,"close":3572,"volume":3573},"2014-06-09",0.7349,0.6838,0.7336,3744000,{"time":3575,"open":3576,"high":3577,"low":3578,"close":3579,"volume":3580},"2014-06-16",0.7365,0.7509,0.7251,0.7434,3331200,{"time":3582,"open":3583,"high":3584,"low":3585,"close":3586,"volume":3587},"2014-06-23",0.7465,0.7587,0.735,0.7409,2505600,{"time":3589,"open":3590,"high":3591,"low":3592,"close":3593,"volume":3594},"2014-06-30",0.745,0.7868,0.7449,0.7798,3388800,{"time":3596,"open":3597,"high":3598,"low":3599,"close":3600,"volume":3601},"2014-07-07",0.7802,0.7829,0.7414,0.7738,3398400,{"time":3603,"open":3604,"high":3605,"low":3606,"close":3607,"volume":3608},"2014-07-14",0.7821,0.8343,0.7625,0.814,5827200,{"time":3610,"open":3611,"high":3612,"low":3613,"close":3614,"volume":3237},"2014-07-21",0.8164,0.8368,0.7585,0.7645,{"time":3616,"open":3617,"high":3618,"low":1272,"close":3619,"volume":3620},"2014-07-28",0.7618,0.7786,0.749,4051200,{"time":3622,"open":3623,"high":3624,"low":3625,"close":3626,"volume":3627},"2014-08-04",0.7571,0.7624,0.7153,0.7338,2956800,{"time":3629,"open":3630,"high":3631,"low":3632,"close":3633,"volume":3634},"2014-08-11",0.7427,0.7898,0.7339,0.7893,2918400,{"time":3636,"open":3637,"high":1428,"low":3638,"close":3639,"volume":3640},"2014-08-18",0.8012,0.7835,0.8284,3590400,{"time":3642,"open":3612,"high":3643,"low":3644,"close":3645,"volume":3646},"2014-08-25",0.8399,0.8121,0.8351,4444800,{"time":3648,"open":3649,"high":3650,"low":3651,"close":3652,"volume":3253},"2014-09-01",0.845,0.8531,0.8228,0.8503,{"time":3654,"open":3655,"high":3656,"low":3657,"close":3658,"volume":3659},"2014-09-08",0.8517,0.864,0.821,0.8216,3254400,{"time":3661,"open":3662,"high":3663,"low":3664,"close":3665,"volume":3666},"2014-09-15",0.8226,0.8618,0.7949,0.8445,3936000,{"time":3668,"open":3669,"high":3669,"low":3670,"close":3657,"volume":3671},"2014-09-22",0.843,0.7985,3024000,{"time":3673,"open":3674,"high":3675,"low":3676,"close":3677,"volume":3678},"2014-09-29",0.809,0.8383,0.748,0.7815,9148800,{"time":3680,"open":3681,"high":3591,"low":3682,"close":3683,"volume":3684},"2014-10-06",0.7834,0.5731,0.6357,7795200,{"time":3686,"open":1241,"high":1300,"low":3687,"close":3688,"volume":3689},"2014-10-13",0.5868,0.6517,14755200,{"time":3691,"open":3692,"high":3693,"low":3694,"close":3695,"volume":3696},"2014-10-20",0.651,0.7423,0.6428,0.7381,8054400,{"time":3698,"open":3699,"high":3700,"low":3701,"close":3700,"volume":3702},"2014-10-27",0.7394,0.8045,0.724,10444800,{"time":3704,"open":3705,"high":3706,"low":3707,"close":1414,"volume":3708},"2014-11-03",0.8028,0.8322,0.7969,7430400,{"time":3710,"open":3711,"high":3712,"low":3670,"close":3713,"volume":3714},"2014-11-10",0.8007,0.8256,0.825,7248000,{"time":3716,"open":3717,"high":3718,"low":1414,"close":3719,"volume":3720},"2014-11-17",0.8221,0.8915,0.8769,3187200,{"time":3722,"open":3723,"high":3724,"low":3725,"close":3726,"volume":3646},"2014-11-24",0.8889,0.9562,0.8826,0.9474,{"time":3728,"open":3729,"high":3730,"low":3731,"close":3730,"volume":3732},"2014-12-01",0.947,0.9999,0.9236,5260800,{"time":3734,"open":3735,"high":3730,"low":3736,"close":3737,"volume":3738},"2014-12-08",0.9961,0.9119,0.9161,6528000,{"time":3740,"open":3741,"high":3742,"low":3743,"close":3744,"volume":3745},"2014-12-15",0.9199,0.9632,0.8758,0.9392,4963200,{"time":3747,"open":3748,"high":3749,"low":3748,"close":3750,"volume":3751},"2014-12-22",0.9507,0.9965,0.9817,3686400,{"time":3753,"open":3754,"high":3754,"low":3755,"close":3756,"volume":3757},"2014-12-29",0.9776,0.9275,0.9413,3408000,{"time":3759,"open":3744,"high":3760,"low":3761,"close":3762,"volume":3763},"2015-01-05",0.9522,0.8652,0.9407,8448000,{"time":3765,"open":3766,"high":3767,"low":3768,"close":3769,"volume":3770},"2015-01-12",0.9395,0.9557,0.8577,0.8991,4291200,{"time":3772,"open":3773,"high":3774,"low":3775,"close":3776,"volume":3777},"2015-01-19",0.8969,0.9484,0.8808,0.9338,7027200,{"time":3779,"open":3780,"high":3781,"low":3782,"close":3782,"volume":3783},"2015-01-26",0.9262,0.927,0.8372,6374400,{"time":3785,"open":3786,"high":3787,"low":3788,"close":3789,"volume":3573},"2015-02-02",0.842,0.9048,0.8094,0.8731,{"time":3791,"open":3792,"high":3793,"low":3794,"close":3795,"volume":3796},"2015-02-09",0.8692,0.9514,0.852,0.9459,4867200,{"time":3798,"open":3799,"high":3800,"low":3801,"close":3802,"volume":3803},"2015-02-16",0.9497,0.9699,0.9456,0.9634,2035200,{"time":3805,"open":3806,"high":3807,"low":3808,"close":3809,"volume":3136},"2015-02-23",0.9605,0.9878,0.9393,0.9614,{"time":3811,"open":3812,"high":3813,"low":3814,"close":3814,"volume":3815},"2015-03-02",0.9663,1.0101,0.9368,4723200,{"time":3817,"open":3818,"high":3819,"low":3820,"close":3821,"volume":3573},"2015-03-09",0.9396,0.941,0.8696,0.9029,{"time":3823,"open":3824,"high":3825,"low":3826,"close":3827,"volume":3828},"2015-03-16",0.9068,0.9604,0.8869,0.9535,2073600,{"time":3830,"open":3831,"high":3832,"low":3833,"close":3834,"volume":3835},"2015-03-23",0.9584,0.96,0.7923,0.9118,4857600,{"time":3837,"open":3838,"high":3839,"low":3840,"close":3841,"volume":3842},"2015-03-30",0.9067,0.9265,0.8654,0.8701,3561600,{"time":3844,"open":3845,"high":3846,"low":3847,"close":3846,"volume":3848},"2015-04-06",0.8582,0.9252,0.8482,2371200,{"time":3850,"open":3851,"high":3852,"low":3853,"close":3854,"volume":3855},"2015-04-13",0.928,0.942,0.8865,0.8924,2160000,{"time":3857,"open":3858,"high":3859,"low":3860,"close":3861,"volume":1204},"2015-04-20",0.898,0.9448,0.8705,0.8802,{"time":3863,"open":3864,"high":3865,"low":3866,"close":3867,"volume":3868},"2015-04-27",0.8796,0.9157,0.8602,0.9152,2496000,{"time":3870,"open":3871,"high":3872,"low":3873,"close":3874,"volume":3875},"2015-05-04",0.9139,0.9181,0.8528,0.907,2659200,{"time":3877,"open":3878,"high":3879,"low":3880,"close":3881,"volume":3882},"2015-05-11",0.8998,0.9311,0.8748,0.9185,1372800,{"time":3884,"open":3885,"high":3886,"low":3887,"close":3888,"volume":3889},"2015-05-18",0.9281,0.9646,0.9206,0.9582,2563200,{"time":3891,"open":3892,"high":3893,"low":3894,"close":3895,"volume":3896},"2015-05-25",0.9483,1.0404,0.9322,1.0294,2390400,{"time":3898,"open":3899,"high":3900,"low":3901,"close":3902,"volume":3903},"2015-06-01",1.0379,1.0477,0.957,0.9675,1478400,{"time":3905,"open":3906,"high":3907,"low":3908,"close":3909,"volume":3910},"2015-06-08",0.9306,0.9526,0.9054,0.9316,1516800,{"time":3912,"open":3913,"high":3914,"low":3915,"close":3914,"volume":3916},"2015-06-15",0.9179,0.9709,0.9061,1286400,{"time":3918,"open":3919,"high":3919,"low":3920,"close":3921,"volume":3922},"2015-06-22",0.9771,0.8797,0.8901,1920000,{"time":3924,"open":3925,"high":3925,"low":3926,"close":3927,"volume":3928},"2015-06-29",0.8735,0.834,0.8664,2976000,{"time":3930,"open":3847,"high":3931,"low":3932,"close":3933,"volume":3580},"2015-07-06",0.8496,0.7551,0.7814,{"time":3935,"open":3936,"high":3937,"low":3938,"close":3939,"volume":3940},"2015-07-13",0.7902,0.8295,0.7847,0.8023,5875200,{"time":3942,"open":3943,"high":3944,"low":3945,"close":1413,"volume":3946},"2015-07-20",0.8081,0.8108,0.7335,2774400,{"time":3948,"open":3949,"high":3950,"low":3951,"close":1380,"volume":3952},"2015-07-27",0.7325,0.7701,0.711,2592000,{"time":3954,"open":3955,"high":3956,"low":3957,"close":3958,"volume":3526},"2015-08-03",0.7443,0.7594,0.7208,0.729,{"time":3960,"open":3961,"high":3962,"low":3963,"close":3964,"volume":3965},"2015-08-10",0.7358,0.7753,0.7135,0.7241,2198400,{"time":790,"open":3967,"high":3967,"low":3968,"close":3968,"volume":3969},0.738,0.6149,2620800,{"time":58,"open":3971,"high":3972,"low":3420,"close":3973,"volume":3974},0.5805,0.6927,0.6912,5865600,{"time":3976,"open":3977,"high":3978,"low":3979,"close":3980,"volume":3981},"2015-08-31",0.6825,0.7085,0.6376,0.6695,4137600,{"time":3983,"open":3984,"high":3985,"low":3986,"close":3987,"volume":3435},"2015-09-07",0.7045,0.7411,0.6901,0.7098,{"time":3989,"open":3990,"high":3576,"low":3991,"close":3992,"volume":1243},"2015-09-14",0.7117,0.6882,0.6898,{"time":3994,"open":3995,"high":3996,"low":3997,"close":3998,"volume":3999},"2015-09-21",0.6988,0.7051,0.6236,0.6546,2486400,{"time":4001,"open":4002,"high":4003,"low":1644,"close":4004,"volume":4005},"2015-09-28",0.6501,0.6894,0.6816,1056000,{"time":4007,"open":1387,"high":4008,"low":3978,"close":4009,"volume":4010},"2015-10-05",0.7566,0.7457,1660800,{"time":4012,"open":1361,"high":4013,"low":3701,"close":4014,"volume":4015},"2015-10-12",0.7982,0.7953,1420800,{"time":4017,"open":4018,"high":4019,"low":4020,"close":4021,"volume":4022},"2015-10-19",0.7983,0.8782,0.7891,0.8717,1814400,{"time":4024,"open":4025,"high":4025,"low":4026,"close":4027,"volume":4028},"2015-10-26",0.8781,0.8183,0.8266,1430400,{"time":4030,"open":4031,"high":4032,"low":4031,"close":4032,"volume":4033},"2015-11-02",0.8296,0.8683,1641600,{"time":4035,"open":4021,"high":4021,"low":3638,"close":4036,"volume":3508},"2015-11-09",0.788,{"time":4038,"open":3631,"high":4021,"low":1367,"close":3792,"volume":3410},"2015-11-16",{"time":4040,"open":4041,"high":4042,"low":4043,"close":4044,"volume":4045},"2015-11-23",0.8689,0.8799,0.848,0.8733,710400,{"time":4047,"open":4048,"high":4049,"low":3775,"close":3881,"volume":4050},"2015-11-30",0.8882,0.9267,6268800,{"time":4052,"open":3887,"high":3887,"low":3866,"close":3866,"volume":3297},"2015-12-07",{"time":4054,"open":4055,"high":4056,"low":3612,"close":4057,"volume":4058},"2015-12-14",0.8707,0.9011,0.8403,1267200,{"time":4060,"open":4061,"high":4062,"low":4063,"close":4062,"volume":3555},"2015-12-21",0.8561,0.8965,0.8479,{"time":4065,"open":3920,"high":4066,"low":4067,"close":4068,"volume":4069},"2015-12-28",0.9155,0.865,0.8665,26044800,{"time":4071,"open":3786,"high":3786,"low":4072,"close":4072,"volume":4073},"2016-01-04",0.7079,3225600,{"time":4075,"open":4076,"high":4077,"low":4078,"close":4079,"volume":3896},"2016-01-11",0.7174,0.7446,0.6265,0.6307,{"time":4081,"open":4082,"high":1479,"low":4083,"close":4084,"volume":4085},"2016-01-18",0.6673,0.6085,0.6692,2332800,{"time":4087,"open":4084,"high":4088,"low":4089,"close":4088,"volume":4090},"2016-01-25",0.7183,0.6555,1708800,{"time":4092,"open":4093,"high":4094,"low":1241,"close":4095,"volume":4096},"2016-02-01",0.7167,0.7269,0.644,1776000,{"time":4098,"open":4099,"high":1643,"low":4100,"close":4101,"volume":3627},"2016-02-08",0.6213,0.5615,0.6136,{"time":4103,"open":4104,"high":1280,"low":4104,"close":4105,"volume":4106},"2016-02-15",0.6299,0.6778,1113600,{"time":4108,"open":4109,"high":4110,"low":1200,"close":4111,"volume":4112},"2016-02-22",0.7042,0.7181,0.7155,2409600,{"time":4114,"open":4115,"high":4116,"low":4117,"close":4116,"volume":4118},"2016-02-29",0.7278,0.7782,0.7143,844800,{"time":4120,"open":4121,"high":4122,"low":1409,"close":4123,"volume":4124},"2016-03-07",0.7661,0.7966,0.7956,1939200,{"time":4126,"open":4127,"high":4128,"low":4129,"close":4128,"volume":3357},"2016-03-14",0.8005,0.8273,0.7749,{"time":4131,"open":4132,"high":4133,"low":4134,"close":4135,"volume":4136},"2016-03-21",0.8191,0.8306,0.7919,0.7975,518400,{"time":4138,"open":4122,"high":4139,"low":4140,"close":4141,"volume":4142},"2016-03-28",0.8474,0.7903,0.8291,892800,{"time":4144,"open":4145,"high":4146,"low":4135,"close":4147,"volume":3601},"2016-04-04",0.8234,0.826,0.8103,{"time":4149,"open":1442,"high":4150,"low":4151,"close":4152,"volume":4153},"2016-04-11",0.8455,0.7895,0.823,6345600,{"time":4155,"open":1354,"high":4156,"low":4157,"close":4158,"volume":3195},"2016-04-18",0.8325,0.7994,0.8211,{"time":4160,"open":1421,"high":4161,"low":4162,"close":4163,"volume":4164},"2016-04-25",0.8473,0.7419,0.7502,5913600,{"time":4166,"open":4167,"high":4168,"low":4169,"close":4170,"volume":4171},"2016-05-02",0.7482,0.767,0.7203,0.7405,8284800,{"time":4173,"open":4174,"high":4175,"low":4176,"close":1413,"volume":4177},"2016-05-09",0.7389,0.7627,0.7235,3350400,{"time":4179,"open":4180,"high":4181,"low":4180,"close":3711,"volume":4182},"2016-05-16",0.7388,0.8034,3379200,{"time":4184,"open":4185,"high":4186,"low":4185,"close":4187,"volume":4188},"2016-05-23",0.8013,0.8766,0.8673,2544000,{"time":4190,"open":4191,"high":4192,"low":4193,"close":4194,"volume":4195},"2016-05-30",0.8895,0.8994,0.8694,0.8912,2985600,{"time":4197,"open":4198,"high":4199,"low":4200,"close":4201,"volume":4005},"2016-06-06",0.8891,0.9108,0.8775,0.8855,{"time":4203,"open":4204,"high":4205,"low":3665,"close":4206,"volume":3555},"2016-06-13",0.8706,0.8951,0.8663,{"time":4208,"open":4209,"high":4210,"low":4211,"close":4211,"volume":4212},"2016-06-20",0.873,0.9245,0.8253,1094400,{"time":4214,"open":4215,"high":4216,"low":4217,"close":4218,"volume":3855},"2016-06-27",0.8138,0.8837,0.7731,0.872,{"time":4220,"open":4221,"high":4222,"low":4223,"close":4222,"volume":4224},"2016-07-04",0.8365,0.9169,0.8278,912000,{"time":4226,"open":4227,"high":4228,"low":4227,"close":4229,"volume":4230},"2016-07-11",0.9202,0.9766,0.9674,1046400,{"time":4232,"open":4233,"high":4234,"low":4233,"close":4234,"volume":4235},"2016-07-18",0.9681,1.0068,854400,{"time":4237,"open":4238,"high":4239,"low":4238,"close":4240,"volume":4241},"2016-07-25",1.0019,1.1092,1.0638,2275200,{"time":4243,"open":4240,"high":4244,"low":4245,"close":4244,"volume":4246},"2016-08-01",1.088,1.0195,988800,{"time":4248,"open":4249,"high":4249,"low":4250,"close":4251,"volume":4252},"2016-08-08",1.1062,1.0613,1.084,1382400,{"time":4254,"open":4255,"high":4256,"low":4257,"close":4256,"volume":3560},"2016-08-15",1.0969,1.1395,1.095,{"time":4259,"open":4260,"high":4260,"low":4261,"close":4262,"volume":4263},"2016-08-22",1.1662,1.1181,1.1353,1209600,{"time":4265,"open":4266,"high":4267,"low":4268,"close":4269,"volume":3555},"2016-08-29",1.1611,1.1726,1.136,1.1568,{"time":4271,"open":4272,"high":4273,"low":4274,"close":4274,"volume":4275},"2016-09-05",1.1638,1.1779,1.0681,4281600,{"time":4277,"open":4278,"high":4279,"low":4280,"close":4279,"volume":4281},"2016-09-12",1.052,1.1814,1.0419,1363200,{"time":4283,"open":4284,"high":4285,"low":4286,"close":4287,"volume":4288},"2016-09-19",1.2022,1.208,1.1532,1.1723,1123200,{"time":4290,"open":4291,"high":4292,"low":4293,"close":4294,"volume":4295},"2016-09-26",1.1561,1.2523,1.1392,1.2445,1804800,{"time":4297,"open":4298,"high":4298,"low":4299,"close":4300,"volume":3916},"2016-10-03",1.265,1.2078,1.2475,{"time":4302,"open":4303,"high":4303,"low":4304,"close":4305,"volume":4033},"2016-10-10",1.2721,1.1188,1.177,{"time":4307,"open":4308,"high":4308,"low":4309,"close":4310,"volume":4311},"2016-10-17",1.1969,1.142,1.1652,1353600,{"time":4313,"open":4314,"high":4315,"low":4316,"close":4316,"volume":4317},"2016-10-24",1.2005,1.2223,1.1722,1411200,{"time":4319,"open":4320,"high":4321,"low":4322,"close":4322,"volume":4323},"2016-10-31",1.1783,1.1842,1.1162,883200,{"time":4325,"open":4326,"high":4327,"low":4328,"close":4329,"volume":3828},"2016-11-07",1.1262,1.2063,1.1171,1.2062,{"time":4331,"open":4332,"high":4333,"low":4334,"close":4335,"volume":4336},"2016-11-14",1.1888,1.2732,1.1808,1.273,1824000,{"time":4338,"open":4339,"high":4340,"low":4341,"close":4342,"volume":4033},"2016-11-21",1.2874,1.3405,1.2709,1.3378,{"time":4344,"open":4345,"high":4346,"low":4347,"close":4348,"volume":4349},"2016-11-28",1.3261,1.3374,1.1614,1.2119,3648000,{"time":4351,"open":4315,"high":4352,"low":4315,"close":4353,"volume":4354},"2016-12-05",1.3919,1.3288,1987200,{"time":4356,"open":4357,"high":4358,"low":4359,"close":4360,"volume":4361},"2016-12-12",1.3188,1.3994,1.3081,1.3575,2457600,{"time":4363,"open":4364,"high":4365,"low":4364,"close":4366,"volume":4058},"2016-12-19",1.37,1.4262,1.4201,{"time":4368,"open":4369,"high":4370,"low":4371,"close":4371,"volume":4124},"2016-12-26",1.4317,1.4633,1.3587,{"time":4373,"open":4374,"high":4375,"low":4376,"close":4377,"volume":4252},"2017-01-02",1.3756,1.3931,1.3412,1.3673,{"time":4379,"open":4380,"high":4381,"low":4382,"close":4383,"volume":4384},"2017-01-09",1.3782,1.4297,1.3548,1.4096,1180800,{"time":4386,"open":4387,"high":4388,"low":4389,"close":4390,"volume":4224},"2017-01-16",1.3905,1.4289,1.3594,1.4094,{"time":4392,"open":4393,"high":4394,"low":4395,"close":4396,"volume":4397},"2017-01-23",1.4204,1.4831,1.3458,1.4777,1593600,{"time":4399,"open":4400,"high":4400,"low":4401,"close":4402,"volume":4403},"2017-01-30",1.4813,1.3939,1.4512,1291200,{"time":4405,"open":4406,"high":4407,"low":4408,"close":4409,"volume":4410},"2017-02-06",1.457,1.4827,1.4058,1.4337,888000,{"time":4412,"open":4413,"high":4414,"low":4415,"close":4414,"volume":4416},"2017-02-13",1.4534,1.4823,1.4249,715200,{"time":4418,"open":4419,"high":4420,"low":4421,"close":4422,"volume":4423},"2017-02-20",1.5054,1.5293,1.4279,1.4793,1137600,{"time":4425,"open":4426,"high":4427,"low":4428,"close":4429,"volume":4430},"2017-02-27",1.4859,1.521,1.4658,1.4901,787200,{"time":4432,"open":4433,"high":4434,"low":4435,"close":4436,"volume":4437},"2017-03-06",1.4925,1.551,1.46,1.5451,974400,{"time":4439,"open":4436,"high":4440,"low":4441,"close":4442,"volume":4443},"2017-03-13",1.5682,1.5138,1.5592,748800,{"time":4445,"open":4446,"high":4447,"low":4448,"close":4449,"volume":4224},"2017-03-20",1.5775,1.5951,1.4586,1.5507,{"time":4451,"open":4452,"high":4453,"low":4454,"close":4455,"volume":4456},"2017-03-27",1.548,1.5893,1.5118,1.5869,1742400,{"time":4458,"open":4459,"high":4460,"low":4461,"close":4462,"volume":4463},"2017-04-03",1.5798,1.5879,1.5108,1.5384,1612800,{"time":4465,"open":4462,"high":4466,"low":4467,"close":4468,"volume":4469},"2017-04-10",1.5424,1.4378,1.4676,1761600,{"time":4471,"open":4472,"high":4473,"low":4474,"close":4475,"volume":3348},"2017-04-17",1.4487,1.5279,1.4197,1.5193,{"time":4477,"open":4478,"high":4479,"low":4480,"close":4481,"volume":4482},"2017-04-24",1.5684,1.608,1.5326,1.5482,1497600,{"time":4484,"open":4485,"high":4486,"low":4487,"close":4488,"volume":4235},"2017-05-01",1.5519,1.5885,1.5402,1.5786,{"time":4490,"open":4486,"high":4491,"low":4492,"close":4493,"volume":3357},"2017-05-08",1.6683,1.5679,1.6671,{"time":4495,"open":4496,"high":4497,"low":4498,"close":4499,"volume":4500},"2017-05-15",1.6788,1.754,1.6035,1.7107,1915200,{"time":4502,"open":4503,"high":4504,"low":4503,"close":4504,"volume":4505},"2017-05-22",1.723,1.8004,1699200,{"time":4507,"open":4508,"high":4509,"low":4510,"close":4511,"volume":3353},"2017-05-29",1.8105,1.8561,1.7892,1.8547,{"time":4513,"open":4514,"high":4515,"low":4516,"close":4517,"volume":4518},"2017-06-05",1.8686,1.9995,1.7347,1.7829,3768000,{"time":4520,"open":4521,"high":4522,"low":4523,"close":4524,"volume":3671},"2017-06-12",1.7471,1.839,1.6904,1.73,{"time":4526,"open":4527,"high":4528,"low":4529,"close":4530,"volume":4531},"2017-06-19",1.7791,1.8121,1.7415,1.7667,1089600,{"time":4533,"open":4534,"high":4534,"low":4535,"close":4536,"volume":4022},"2017-06-26",1.7923,1.5862,1.6103,{"time":4538,"open":4539,"high":4540,"low":4541,"close":4542,"volume":3587},"2017-07-03",1.6385,1.6717,1.5531,1.6618,{"time":4544,"open":4545,"high":4546,"low":4547,"close":4548,"volume":4124},"2017-07-10",1.6794,1.8227,1.6576,1.8191,{"time":4550,"open":4551,"high":4552,"low":4553,"close":4554,"volume":4555},"2017-07-17",1.8197,1.8585,1.7834,1.8277,1968000,{"time":4557,"open":4551,"high":4558,"low":4559,"close":4560,"volume":4384},"2017-07-24",1.8625,1.7458,1.778,{"time":4562,"open":4563,"high":4564,"low":4565,"close":4566,"volume":4567},"2017-07-31",1.8005,1.8235,1.7508,1.7605,609600,{"time":4569,"open":4570,"high":4571,"low":4572,"close":4573,"volume":4384},"2017-08-07",1.7842,1.8438,1.6757,1.7152,{"time":4575,"open":4576,"high":4577,"low":4578,"close":4579,"volume":4403},"2017-08-14",1.7319,1.8307,1.7118,1.7373,{"time":4581,"open":4582,"high":4583,"low":4584,"close":4585,"volume":4586},"2017-08-21",1.7299,1.775,1.6864,1.7323,1560000,{"time":4588,"open":4589,"high":4590,"low":4591,"close":4592,"volume":4593},"2017-08-28",1.7365,1.8641,1.7039,1.8444,1276800,{"time":4595,"open":4596,"high":4597,"low":4598,"close":4598,"volume":4599},"2017-09-04",1.8176,1.8309,1.7609,1099200,{"time":4601,"open":4602,"high":4603,"low":4602,"close":4604,"volume":4605},"2017-09-11",1.7883,1.9505,1.9432,1161600,{"time":4607,"open":4608,"high":4609,"low":4610,"close":4611,"volume":4612},"2017-09-18",1.9654,2.0302,1.9143,1.9598,1228800,{"time":4614,"open":4615,"high":4616,"low":4617,"close":4616,"volume":4618},"2017-09-25",1.9569,2.0449,1.8738,1896000,{"time":4620,"open":4621,"high":4622,"low":4621,"close":4623,"volume":4500},"2017-10-02",2.0532,2.1244,2.1208,{"time":4625,"open":4626,"high":4627,"low":4626,"close":4628,"volume":4629},"2017-10-09",2.118,2.2307,2.2122,1296000,{"time":4631,"open":4632,"high":4633,"low":4634,"close":4635,"volume":4636},"2017-10-16",2.2319,2.2772,2.1695,2.2538,1449600,{"time":4638,"open":4639,"high":4640,"low":4641,"close":4642,"volume":4643},"2017-10-23",2.278,2.4392,2.2267,2.434,2558400,{"time":4645,"open":4646,"high":4647,"low":4646,"close":4648,"volume":4649},"2017-10-30",2.3597,2.6381,2.627,7857600,{"time":4651,"open":4652,"high":4653,"low":4654,"close":4655,"volume":4656},"2017-11-06",2.6882,2.7051,2.5362,2.6395,8092800,{"time":4658,"open":4659,"high":4660,"low":4661,"close":4662,"volume":4663},"2017-11-13",2.6206,2.6973,2.5524,2.6282,4089600,{"time":4665,"open":4666,"high":4667,"low":4666,"close":4668,"volume":3312},"2017-11-20",2.6562,2.7693,2.7522,{"time":4670,"open":4671,"high":4672,"low":4673,"close":4674,"volume":4675},"2017-11-27",2.7174,2.7224,2.3396,2.4664,6254400,{"time":4677,"open":4678,"high":4679,"low":4680,"close":4681,"volume":4682},"2017-12-04",2.4998,2.5061,2.2746,2.371,4776000,{"time":4684,"open":4685,"high":4686,"low":4687,"close":4640,"volume":4688},"2017-12-11",2.3762,2.4555,2.3408,3105600,{"time":4690,"open":4691,"high":4692,"low":4693,"close":4694,"volume":4695},"2017-12-18",2.4887,2.6168,2.4837,2.531,2760000,{"time":4697,"open":4698,"high":4699,"low":4700,"close":4701,"volume":4702},"2017-12-25",2.4987,2.5227,2.4574,2.4691,1252800,{"time":4704,"open":4705,"high":4706,"low":4707,"close":4708,"volume":4709},"2018-01-01",2.512,2.6993,2.4806,2.6785,2673600,{"time":4711,"open":4712,"high":4713,"low":4714,"close":4715,"volume":4716},"2018-01-08",2.6953,2.7469,2.5483,2.6372,4204800,{"time":4718,"open":4719,"high":4720,"low":4715,"close":4721,"volume":4722},"2018-01-15",2.663,2.8469,2.8193,2419200,{"time":4724,"open":4721,"high":4725,"low":4726,"close":4727,"volume":4728},"2018-01-22",2.9239,2.7076,2.9229,5356800,{"time":4730,"open":4731,"high":4732,"low":4733,"close":4734,"volume":4735},"2018-01-29",2.8927,2.9358,2.6074,2.6106,5856000,{"time":4737,"open":4738,"high":4739,"low":4740,"close":4741,"volume":4742},"2018-02-05",2.5402,2.6519,2.1997,2.3927,9796800,{"time":4744,"open":4745,"high":4746,"low":4747,"close":4748,"volume":4749},"2018-02-12",2.4679,2.7138,2.4334,2.6431,4257600,{"time":4751,"open":4752,"high":4753,"low":4754,"close":4753,"volume":4755},"2018-02-19",2.685,2.7745,2.6346,2553600,{"time":4757,"open":4758,"high":4759,"low":4760,"close":4761,"volume":4762},"2018-02-26",2.8023,2.9882,2.6411,2.8298,4171200,{"time":4764,"open":4765,"high":4766,"low":4767,"close":4768,"volume":4769},"2018-03-05",2.7886,3.0971,2.7681,3.0947,3720000,{"time":4771,"open":4772,"high":4773,"low":4774,"close":4775,"volume":4776},"2018-03-12",3.1586,3.2725,3.0241,3.085,3355200,{"time":4778,"open":4779,"high":4780,"low":4781,"close":4781,"volume":3757},"2018-03-19",3.0291,3.0565,2.6671,{"time":4783,"open":4784,"high":4785,"low":4786,"close":4787,"volume":3751},"2018-03-26",2.7834,2.9713,2.5484,2.7135,{"time":4789,"open":4790,"high":4790,"low":4791,"close":4792,"volume":4793},"2018-04-02",2.6778,2.4027,2.4402,6000000,{"time":4795,"open":4796,"high":4797,"low":4798,"close":4799,"volume":4800},"2018-04-09",2.4816,2.8056,2.4616,2.7107,3580800,{"time":4802,"open":4803,"high":4804,"low":4805,"close":4806,"volume":4695},"2018-04-16",2.7101,2.8455,2.4986,2.5214,{"time":4808,"open":4809,"high":4810,"low":4811,"close":4812,"volume":4813},"2018-04-23",2.5624,2.6023,2.3329,2.4994,2880000,{"time":4815,"open":4816,"high":4817,"low":4818,"close":4819,"volume":4820},"2018-04-30",2.4953,2.6233,2.4005,2.6215,5976000,{"time":4822,"open":4662,"high":4823,"low":4662,"close":4824,"volume":4825},"2018-05-07",2.9174,2.8597,4454400,{"time":4827,"open":4828,"high":4829,"low":4830,"close":4831,"volume":4709},"2018-05-14",2.9323,2.9529,2.7852,2.7989,{"time":4833,"open":4834,"high":4835,"low":4836,"close":4837,"volume":4695},"2018-05-21",2.8694,3.0119,2.8171,3.0082,{"time":4839,"open":4840,"high":4841,"low":4842,"close":4841,"volume":4843},"2018-05-28",2.9658,3.1178,2.9561,1956800,{"time":4845,"open":4846,"high":4847,"low":4848,"close":4849,"volume":4850},"2018-06-04",3.1348,3.2226,3.0657,3.1045,2233600,{"time":4852,"open":4853,"high":4854,"low":4855,"close":4856,"volume":4096},"2018-06-11",3.0936,3.1663,3.0554,3.1196,{"time":4858,"open":4859,"high":4860,"low":4861,"close":4861,"volume":4862},"2018-06-18",3.0591,3.071,2.8783,3497600,{"time":4864,"open":4865,"high":4865,"low":4866,"close":4867,"volume":4868},"2018-06-25",2.7935,2.5566,2.6244,2337600,{"time":4870,"open":4871,"high":4872,"low":4873,"close":4874,"volume":4875},"2018-07-02",2.5608,2.7735,2.536,2.7638,1540800,{"time":4877,"open":4878,"high":4879,"low":4880,"close":4881,"volume":4882},"2018-07-09",2.8032,2.8698,2.6735,2.7305,2536000,{"time":4884,"open":4885,"high":4886,"low":4887,"close":4888,"volume":4889},"2018-07-16",2.7226,2.8014,2.6535,2.7547,1052800,{"time":4891,"open":4892,"high":4893,"low":4894,"close":4895,"volume":4896},"2018-07-23",2.7026,2.848,2.6559,2.7153,1571200,{"time":4898,"open":4899,"high":4900,"low":4901,"close":4902,"volume":4469},"2018-07-30",2.7171,2.7783,2.6353,2.7747,{"time":4904,"open":4905,"high":4906,"low":4907,"close":4908,"volume":4909},"2018-08-06",2.7553,2.8838,2.6777,2.7002,1788800,{"time":4911,"open":4912,"high":4913,"low":4914,"close":4915,"volume":4916},"2018-08-13",2.7032,2.7559,2.4905,2.5481,2251200,{"time":4918,"open":4919,"high":4920,"low":4921,"close":4922,"volume":4923},"2018-08-20",2.5432,2.7438,2.4796,2.7432,1899200,{"time":4925,"open":4926,"high":4879,"low":4926,"close":4927,"volume":4928},"2018-08-27",2.7511,2.8529,1504000,{"time":4930,"open":4931,"high":4861,"low":4932,"close":4933,"volume":3916},"2018-09-03",2.8226,2.6674,2.6711,{"time":4935,"open":4908,"high":4936,"low":4937,"close":4938,"volume":4939},"2018-09-10",2.719,2.4693,2.6899,1672000,{"time":4941,"open":4942,"high":4943,"low":4944,"close":4945,"volume":4629},"2018-09-17",2.6802,2.7668,2.6214,2.7262,{"time":4947,"open":4948,"high":4949,"low":4950,"close":4951,"volume":4952},"2018-09-24",2.705,2.7486,2.6256,2.7275,744000,{"time":4954,"open":4955,"high":4956,"low":4957,"close":4958,"volume":4959},"2018-10-01",2.7585,2.8519,2.5261,2.5637,1536000,{"time":4961,"open":4962,"high":4963,"low":4964,"close":4965,"volume":4966},"2018-10-08",2.5461,2.5801,2.1723,2.2924,3521600,{"time":4968,"open":4969,"high":4970,"low":4971,"close":4972,"volume":4973},"2018-10-15",2.2742,2.4199,2.1644,2.1838,1822400,{"time":82,"open":4975,"high":4976,"low":4977,"close":4978,"volume":3400},2.1966,2.2336,1.8719,1.9344,{"time":103,"open":4980,"high":4981,"low":4982,"close":4964,"volume":4983},1.9939,2.2736,1.8082,3315200,{"time":4985,"open":4986,"high":4987,"low":4988,"close":4989,"volume":4990},"2018-11-05",2.1717,2.2639,2.0855,2.1553,2195200,{"time":818,"open":4992,"high":4993,"low":4994,"close":4995,"volume":4996},2.0473,2.1577,1.9387,2.0558,3800000,{"time":838,"open":4998,"high":4998,"low":4999,"close":5000,"volume":5001},2.0431,1.7785,1.8829,2308800,{"time":5003,"open":5004,"high":5005,"low":5006,"close":5005,"volume":5007},"2018-11-26",1.9375,2.1007,1.8999,1329600,{"time":5009,"open":5010,"high":5010,"low":5011,"close":5012,"volume":5013},"2018-12-03",2.2506,1.8155,1.8313,2248000,{"time":5015,"open":5016,"high":5017,"low":5018,"close":5019,"volume":5020},"2018-12-10",1.8568,2.0236,1.8452,1.9108,2360000,{"time":859,"open":5022,"high":5023,"low":5024,"close":5025,"volume":5026},1.898,1.9624,1.6517,1.6596,4259200,{"time":122,"open":5028,"high":5029,"low":5030,"close":5031,"volume":5032},1.6462,1.8596,1.5607,1.7986,3276800,{"time":882,"open":5034,"high":5035,"low":5036,"close":5037,"volume":3334},1.8468,1.8663,1.6249,1.7724,{"time":5039,"open":5040,"high":5041,"low":5042,"close":5043,"volume":5044},"2019-01-07",1.7815,2.0041,1.7687,1.9809,2656000,{"time":5046,"open":5047,"high":5048,"low":5049,"close":5050,"volume":4317},"2019-01-14",1.9376,2.0492,1.8895,2.0321,{"time":5052,"open":5053,"high":5054,"low":5055,"close":5056,"volume":4096},"2019-01-21",2.001,2.1285,1.8748,2.1126,{"time":5058,"open":5059,"high":5060,"low":5061,"close":5056,"volume":1204},"2019-01-28",1.9602,2.1236,1.9431,{"time":5063,"open":5064,"high":5065,"low":5066,"close":5067,"volume":5068},"2019-02-04",2.1181,2.3041,2.0858,2.1663,2712000,{"time":5070,"open":5071,"high":5072,"low":5073,"close":5074,"volume":5075},"2019-02-11",2.1894,2.376,2.1693,2.3571,1713600,{"time":5077,"open":5078,"high":5079,"low":5080,"close":5081,"volume":5082},"2019-02-18",2.3309,2.4102,2.3297,2.4016,1705600,{"time":5084,"open":5085,"high":5086,"low":5087,"close":5088,"volume":5089},"2019-02-25",2.4717,2.49,2.3272,2.4071,4041600,{"time":5091,"open":5092,"high":5093,"low":5094,"close":5095,"volume":4182},"2019-03-04",2.4449,2.4559,2.187,2.2687,{"time":5097,"open":5098,"high":5099,"low":5098,"close":5100,"volume":5101},"2019-03-11",2.2931,2.5681,2.5376,2278400,{"time":5103,"open":5104,"high":5105,"low":5106,"close":5107,"volume":5108},"2019-03-18",2.5571,2.7253,2.5114,2.5518,2524800,{"time":5110,"open":5111,"high":5112,"low":5113,"close":5114,"volume":4555},"2019-03-25",2.5218,2.5793,2.4497,2.5487,{"time":5116,"open":5117,"high":5118,"low":5119,"close":5120,"volume":5121},"2019-04-01",2.6196,2.8151,2.6068,2.8035,3027200,{"time":5123,"open":5124,"high":5125,"low":5126,"close":5125,"volume":5127},"2019-04-08",2.7858,2.8787,2.7314,1526400,{"time":5129,"open":5130,"high":5131,"low":5132,"close":5133,"volume":5134},"2019-04-15",2.8793,3.1518,2.8029,3.0901,2649600,{"time":5136,"open":5137,"high":5138,"low":5139,"close":5140,"volume":5141},"2019-04-22",3.0602,3.2569,2.8176,2.9257,3600000,{"time":5143,"open":5144,"high":5145,"low":5146,"close":5147,"volume":5148},"2019-04-29",2.9202,3.0021,2.8799,2.9813,2304000,{"time":5150,"open":5151,"high":5152,"low":5153,"close":1163,"volume":5154},"2019-05-06",2.8133,2.905,2.4852,4241600,{"time":5156,"open":5157,"high":5158,"low":5159,"close":5160,"volume":5161},"2019-05-13",2.4448,2.5383,2.333,2.3458,5408000,{"time":5163,"open":5164,"high":5165,"low":5166,"close":5167,"volume":5168},"2019-05-20",2.2377,2.2762,2.0293,2.0721,3025600,{"time":5170,"open":5171,"high":5172,"low":5173,"close":5174,"volume":5175},"2019-05-27",2.0874,2.0959,1.9829,2.0055,1934400,{"time":5177,"open":5178,"high":5179,"low":5180,"close":5181,"volume":4916},"2019-06-03",2.0403,2.2688,1.9774,2.2609,{"time":5183,"open":5184,"high":5185,"low":5186,"close":5187,"volume":5188},"2019-06-10",2.3208,2.4534,2.1515,2.198,1894400,{"time":5190,"open":5191,"high":5192,"low":5193,"close":5194,"volume":5195},"2019-06-17",2.1857,2.4595,2.179,2.3721,1852800,{"time":5197,"open":5198,"high":5199,"low":5200,"close":5201,"volume":5202},"2019-06-24",2.3794,2.5748,2.3186,2.5331,2099200,{"time":5204,"open":5205,"high":5206,"low":5207,"close":5208,"volume":5209},"2019-07-01",2.7477,2.7814,2.4859,2.5313,4320000,{"time":5211,"open":5212,"high":5213,"low":5214,"close":5213,"volume":5215},"2019-07-08",2.489,2.6925,2.4681,2334400,{"time":5217,"open":5218,"high":5219,"low":5220,"close":5221,"volume":5222},"2019-07-15",2.706,2.7882,2.6508,2.7336,1108800,{"time":5224,"open":5225,"high":5226,"low":5225,"close":5227,"volume":5228},"2019-07-22",2.7538,3.0898,2.977,4054400,{"time":5230,"open":5231,"high":5232,"low":5233,"close":5234,"volume":5235},"2019-07-29",2.9629,3.0052,2.5601,2.5993,4737600,{"time":5237,"open":5238,"high":5239,"low":5240,"close":5241,"volume":5242},"2019-08-05",2.519,2.5675,2.3321,2.4773,7985600,{"time":5244,"open":5245,"high":5234,"low":5246,"close":5247,"volume":5248},"2019-08-12",2.443,2.3603,2.5264,2689600,{"time":5250,"open":5251,"high":5252,"low":5253,"close":5254,"volume":5255},"2019-08-19",2.6686,2.6821,2.4001,2.4142,2676800,{"time":5257,"open":5258,"high":5259,"low":5260,"close":4944,"volume":5261},"2019-08-26",2.481,2.6625,2.4154,1576000,{"time":5263,"open":5264,"high":5265,"low":5266,"close":5267,"volume":5268},"2019-09-02",2.5619,2.9071,2.5013,2.8611,4451200,{"time":5270,"open":5271,"high":5272,"low":5273,"close":5274,"volume":4843},"2019-09-09",2.893,3.0555,2.8231,2.9678,{"time":5276,"open":5277,"high":5278,"low":5279,"close":5280,"volume":5281},"2019-09-16",2.9138,2.9623,2.8096,2.8108,2396800,{"time":5283,"open":5279,"high":5284,"low":5285,"close":5286,"volume":5287},"2019-09-23",2.9016,2.6773,2.7172,1734400,{"time":5289,"open":5290,"high":5291,"low":5292,"close":5293,"volume":5294},"2019-09-30",2.7412,2.8487,2.5655,2.818,1886400,{"time":5296,"open":5297,"high":5298,"low":5299,"close":5300,"volume":5301},"2019-10-07",2.8051,2.9242,2.6134,2.8616,1988800,{"time":5303,"open":5304,"high":5305,"low":5306,"close":5307,"volume":5308},"2019-10-14",2.856,3.0059,2.8106,2.8622,1019200,{"time":5310,"open":5311,"high":5312,"low":4888,"close":5313,"volume":5314},"2019-10-21",2.907,3.1122,3.1079,1441600,{"time":5316,"open":5317,"high":5318,"low":5319,"close":5320,"volume":5321},"2019-10-28",3.1466,3.2099,3.0102,3.1902,1803200,{"time":5323,"open":5324,"high":5325,"low":5326,"close":5327,"volume":5328},"2019-11-04",3.256,3.4507,3.2554,3.4169,2331200,{"time":5330,"open":5331,"high":5332,"low":5333,"close":5334,"volume":5335},"2019-11-11",3.3721,3.4882,3.3365,3.4219,1486400,{"time":5337,"open":5338,"high":5339,"low":5324,"close":5340,"volume":5341},"2019-11-18",3.4145,3.4833,3.2683,1238400,{"time":5343,"open":5344,"high":5345,"low":5344,"close":5346,"volume":5347},"2019-11-25",3.3389,3.4305,3.3641,1444800,{"time":5349,"open":5350,"high":5350,"low":5351,"close":5352,"volume":5353},"2019-12-02",3.3838,3.0858,3.3408,2489600,{"time":5355,"open":5356,"high":5357,"low":5358,"close":5359,"volume":5360},"2019-12-09",3.342,3.6817,3.3082,3.5834,3264000,{"time":5362,"open":5363,"high":5364,"low":5365,"close":5364,"volume":5366},"2019-12-16",3.6485,3.8144,3.6387,3070400,{"time":5368,"open":5369,"high":5370,"low":5371,"close":5372,"volume":5373},"2019-12-23",3.8556,3.8871,3.8083,3.8379,1480000,{"time":5375,"open":5376,"high":5377,"low":5378,"close":5379,"volume":5380},"2019-12-30",3.8342,3.948,3.7277,3.8218,2803200,{"time":5382,"open":5383,"high":5384,"low":5385,"close":5386,"volume":5387},"2020-01-06",3.7289,3.94,3.6938,3.8422,3139200,{"time":5389,"open":5390,"high":5391,"low":5392,"close":5391,"volume":5393},"2020-01-13",3.8785,4.0225,3.8298,2171200,{"time":5395,"open":5396,"high":5397,"low":5396,"close":5398,"volume":5399},"2020-01-20",4.0035,4.4172,4.2362,3659200,{"time":5401,"open":5402,"high":5403,"low":5404,"close":5405,"volume":5406},"2020-01-27",3.9973,4.1093,3.6415,3.6686,5164800,{"time":5408,"open":5409,"high":5410,"low":5409,"close":5411,"volume":5412},"2020-02-03",3.6704,4.1586,3.9825,3172800,{"time":5414,"open":5415,"high":5416,"low":5415,"close":5417,"volume":5418},"2020-02-10",3.9253,4.4676,4.3778,3012800,{"time":5420,"open":5421,"high":5422,"low":5423,"close":5403,"volume":4983},"2020-02-17",4.2589,4.5194,4.0724,{"time":5425,"open":5426,"high":5427,"low":5428,"close":5429,"volume":5430},"2020-02-24",3.708,3.8385,2.8725,3.285,9475200,{"time":5432,"open":5433,"high":5434,"low":5435,"close":5436,"volume":5437},"2020-03-02",3.4217,3.6014,3.0461,3.2136,5484800,{"time":5439,"open":5440,"high":5441,"low":5442,"close":5443,"volume":5444},"2020-03-09",2.8922,3.0215,2.0673,2.5943,8572800,{"time":145,"open":5446,"high":5447,"low":5448,"close":5449,"volume":5450},1.8777,2.2908,1.5772,1.757,7156800,{"time":902,"open":5452,"high":5453,"low":4582,"close":5454,"volume":5455},1.8013,2.5352,2.2897,9190400,{"time":5457,"open":5458,"high":5459,"low":5460,"close":5461,"volume":5462},"2020-03-30",2.3477,2.5507,2.0664,2.1861,6491200,{"time":5464,"open":5465,"high":5466,"low":5465,"close":5467,"volume":5468},"2020-04-06",2.3502,2.8332,2.616,7192000,{"time":5470,"open":5471,"high":5472,"low":5473,"close":5474,"volume":5475},"2020-04-13",2.5858,3.0417,2.5599,2.9528,6780800,{"time":5477,"open":5478,"high":5479,"low":5480,"close":4906,"volume":5481},"2020-04-20",2.8967,2.9436,2.5291,3654400,{"time":5483,"open":5484,"high":5485,"low":5486,"close":5487,"volume":5488},"2020-04-27",2.9621,3.1817,2.6716,2.6919,4222400,{"time":5490,"open":5491,"high":4768,"low":5491,"close":4768,"volume":5492},"2020-05-04",2.6197,2987200,{"time":5494,"open":5495,"high":5496,"low":5497,"close":5498,"volume":3448},"2020-05-11",3.0571,3.199,2.7295,2.9424,{"time":5500,"open":5501,"high":5502,"low":5503,"close":5504,"volume":5505},"2020-05-18",3.091,3.4297,3.083,3.2779,4100800,{"time":5507,"open":5508,"high":5508,"low":5509,"close":5510,"volume":5511},"2020-05-25",3.4475,3.0824,3.4031,3374400,{"time":5513,"open":5514,"high":5515,"low":5516,"close":5517,"volume":5518},"2020-06-01",3.397,3.9367,3.3131,3.8473,4049600,{"time":5520,"open":5521,"high":5522,"low":5523,"close":5524,"volume":5525},"2020-06-08",3.8904,3.9663,3.3168,3.4593,6057600,{"time":5527,"open":5528,"high":5529,"low":5530,"close":5531,"volume":5532},"2020-06-15",3.331,3.8066,3.3038,3.6641,3809600,{"time":5534,"open":5535,"high":5536,"low":5537,"close":5538,"volume":5539},"2020-06-22",3.6721,3.809,3.454,3.4768,3147200,{"time":5541,"open":5542,"high":5543,"low":5544,"close":5545,"volume":5546},"2020-06-29",3.4706,3.7947,3.3781,3.7311,3140800,{"time":5548,"open":5549,"high":5550,"low":5551,"close":5552,"volume":5553},"2020-07-06",3.8268,4.0366,3.7756,4.0002,2430400,{"time":5555,"open":5556,"high":5557,"low":5558,"close":5559,"volume":5560},"2020-07-13",4.0879,4.1786,3.678,3.957,4443200,{"time":5562,"open":5563,"high":5564,"low":5565,"close":5566,"volume":5567},"2020-07-20",3.9854,4.1792,3.5787,3.7181,5499200,{"time":5569,"open":5570,"high":5571,"low":5572,"close":5573,"volume":5574},"2020-07-27",3.791,4.0274,3.7293,3.9836,4316800,{"time":5576,"open":5577,"high":5578,"low":5577,"close":5579,"volume":5580},"2020-08-03",4.0595,4.3391,4.199,2403200,{"time":5582,"open":5583,"high":5584,"low":5585,"close":5586,"volume":5587},"2020-08-10",4.2348,4.4267,4.0805,4.3181,1680000,{"time":5589,"open":5590,"high":5591,"low":5592,"close":5593,"volume":5594},"2020-08-17",4.3934,4.5107,4.2632,4.4341,2204800,{"time":5596,"open":5591,"high":5597,"low":5598,"close":5599,"volume":5600},"2020-08-24",4.7039,4.428,4.702,2508800,{"time":5602,"open":5603,"high":5604,"low":5605,"close":5606,"volume":5607},"2020-08-31",4.7218,5.2859,4.1644,4.4946,5476800,{"time":5609,"open":5610,"high":5611,"low":5612,"close":5564,"volume":5613},"2020-09-07",4.1255,4.4681,4.0712,3803200,{"time":5615,"open":5616,"high":5617,"low":5618,"close":5619,"volume":5620},"2020-09-14",4.3638,4.5483,4.1292,4.2483,4433600,{"time":5622,"open":5623,"high":5624,"low":5550,"close":5625,"volume":5626},"2020-09-21",4.0613,4.417,4.3966,5348800,{"time":5628,"open":5629,"high":5630,"low":5631,"close":5632,"volume":5633},"2020-09-28",4.5337,4.904,4.4373,4.5775,3454400,{"time":5635,"open":5636,"high":5637,"low":5636,"close":5638,"volume":5639},"2020-10-05",4.6793,5.2473,5.2189,2681600,{"time":5641,"open":5642,"high":5643,"low":5644,"close":5645,"volume":5646},"2020-10-12",5.3399,5.4837,5.1485,5.2781,2972800,{"time":5648,"open":5649,"high":5650,"low":5651,"close":5652,"volume":5653},"2020-10-19",5.3528,5.4016,4.9065,5.0121,2028800,{"time":5655,"open":5656,"high":5657,"low":5658,"close":5659,"volume":5660},"2020-10-26",4.9275,4.9652,4.3256,4.462,6596800,{"time":5662,"open":5663,"high":5664,"low":5665,"close":5666,"volume":5667},"2020-11-02",4.5435,5.6504,4.4034,5.6195,7812800,{"time":5669,"open":5670,"high":5671,"low":5672,"close":5673,"volume":5674},"2020-11-09",5.8918,5.9263,5.0041,5.3374,8017600,{"time":5676,"open":5677,"high":5678,"low":5679,"close":5680,"volume":5681},"2020-11-16",5.4201,5.6393,5.3325,5.4948,5056000,{"time":5683,"open":5684,"high":5685,"low":5686,"close":5687,"volume":5688},"2020-11-23",5.5646,5.8788,5.5022,5.7887,2043200,{"time":5690,"open":5691,"high":5692,"low":5693,"close":5692,"volume":5694},"2020-11-30",5.8029,6.4949,5.6936,4739200,{"time":5696,"open":5697,"high":5698,"low":5699,"close":5700,"volume":5701},"2020-12-07",6.5363,6.569,5.9097,6.0615,4249600,{"time":5703,"open":5704,"high":5705,"low":5704,"close":5706,"volume":5707},"2020-12-14",6.1344,6.4819,6.3085,3155200,{"time":5709,"open":5710,"high":5711,"low":5712,"close":5713,"volume":5714},"2020-12-21",6.1436,6.2406,5.9998,6.1668,2723200,{"time":5716,"open":5717,"high":5718,"low":5719,"close":5720,"volume":3952},"2020-12-28",6.302,6.4082,5.9988,6.3866,{"time":5722,"open":5723,"high":5724,"low":5725,"close":5726,"volume":5727},"2021-01-04",6.4496,7.2702,6.2427,6.9658,6281600,{"time":5729,"open":5730,"high":5731,"low":5730,"close":5732,"volume":5733},"2021-01-11",6.8565,7.6012,7.1047,5177600,{"time":5735,"open":5736,"high":5737,"low":5736,"close":5738,"volume":5739},"2021-01-18",7.2745,7.9068,7.5413,3704000,{"time":5741,"open":5742,"high":5742,"low":5743,"close":5744,"volume":5745},"2021-01-25",7.6895,6.5107,6.6472,5276800,{"time":5747,"open":5748,"high":5749,"low":5750,"close":5751,"volume":4868},"2021-02-01",6.8442,7.4499,6.7923,7.0763,{"time":5753,"open":5754,"high":5755,"low":5754,"close":5756,"volume":5757},"2021-02-08",7.1257,8.2434,8.1878,3790400,{"time":5759,"open":5760,"high":5761,"low":5762,"close":5763,"volume":5764},"2021-02-15",8.3977,8.4132,7.6691,8.1835,4536000,{"time":5766,"open":5767,"high":5768,"low":5769,"close":5770,"volume":5771},"2021-02-22",7.9883,8.06,6.8602,7.3486,7843200,{"time":5773,"open":5774,"high":5775,"low":5776,"close":5777,"volume":5778},"2021-03-01",7.5913,7.805,5.926,6.5694,7206400,{"time":5780,"open":5781,"high":5782,"low":5783,"close":5784,"volume":5785},"2021-03-08",6.5447,6.9819,5.8963,6.7991,4262400,{"time":5787,"open":5788,"high":5789,"low":5790,"close":5791,"volume":5792},"2021-03-15",6.8861,7.5401,6.6991,6.9924,3660800,{"time":5794,"open":5795,"high":5796,"low":5797,"close":5798,"volume":5799},"2021-03-22",7.143,7.4443,6.3514,7.298,7811200,{"time":5801,"open":5802,"high":5803,"low":5804,"close":5805,"volume":5806},"2021-03-29",7.2245,7.884,6.8794,7.8828,4371200,{"time":5808,"open":5809,"high":5810,"low":5811,"close":5812,"volume":3580},"2021-04-05",8.1248,8.2588,7.8852,8.2329,{"time":5814,"open":5815,"high":5816,"low":5817,"close":5818,"volume":3946},"2021-04-12",8.1643,8.2866,7.85,8.1545,{"time":5820,"open":5821,"high":5822,"low":5823,"close":5824,"volume":5825},"2021-04-19",8.0526,8.0637,7.4277,7.7309,4272000,{"time":5827,"open":5828,"high":5829,"low":5830,"close":5831,"volume":5832},"2021-04-26",7.7339,8.0828,7.3221,7.3523,2587200,{"time":5834,"open":5835,"high":5836,"low":5837,"close":5838,"volume":5839},"2021-05-03",7.4351,7.4697,6.6811,7.3276,4020800,{"time":5841,"open":5842,"high":5842,"low":5843,"close":5844,"volume":5845},"2021-05-10",7.2356,6.1285,6.6818,5619200,{"time":5847,"open":5848,"high":5849,"low":5850,"close":5851,"volume":5852},"2021-05-17",6.5638,7.2455,6.1754,7.0881,3817600,{"time":5854,"open":5855,"high":5856,"low":5857,"close":5858,"volume":5859},"2021-05-24",7.2153,7.8074,7.2097,7.7482,2263600,{"time":5861,"open":5862,"high":5863,"low":5864,"close":5865,"volume":5866},"2021-05-31",7.8568,8.0569,7.553,8.005,1996000,{"time":5868,"open":5869,"high":5870,"low":5871,"close":5872,"volume":5873},"2021-06-07",7.9803,8.0322,7.6839,7.9976,2337200,{"time":5875,"open":5870,"high":5876,"low":5877,"close":5878,"volume":5879},"2021-06-14",8.3236,7.8148,7.8815,2436800,{"time":5881,"open":5882,"high":5883,"low":5884,"close":5885,"volume":3903},"2021-06-21",7.8791,8.4471,7.721,8.2965,{"time":5887,"open":5760,"high":5888,"low":5760,"close":5889,"volume":5890},"2021-06-28",8.9485,8.8596,2986800,{"time":5892,"open":5893,"high":5894,"low":5895,"close":5896,"volume":5897},"2021-07-05",8.9535,8.9881,8.1137,8.5682,3614000,{"time":5899,"open":5900,"high":5901,"low":5902,"close":5903,"volume":5904},"2021-07-12",8.6546,8.9189,7.7086,7.7358,2383600,{"time":5906,"open":5907,"high":5908,"low":5909,"close":5910,"volume":5911},"2021-07-19",7.5333,8.4941,7.474,8.415,2160800,{"time":5913,"open":5914,"high":5915,"low":5916,"close":5917,"volume":5918},"2021-07-26",8.3039,8.8374,7.7704,8.7905,2298000,{"time":5920,"open":5921,"high":5922,"low":5923,"close":5924,"volume":5925},"2021-08-02",8.9238,9.361,8.7435,9.1684,2385600,{"time":5927,"open":5928,"high":5929,"low":5930,"close":5931,"volume":5932},"2021-08-09",9.2276,9.235,8.4694,8.7411,3112000,{"time":5934,"open":5935,"high":5936,"low":5882,"close":5937,"volume":5938},"2021-08-16",8.667,8.7262,8.4867,2115600,{"time":5940,"open":5941,"high":5942,"low":5941,"close":5943,"volume":5944},"2021-08-23",8.6274,9.5191,9.482,2253600,{"time":5946,"open":5947,"high":5948,"low":5949,"close":5950,"volume":5951},"2021-08-30",9.608,9.7438,9.2252,9.4475,1628000,{"time":5953,"open":5954,"high":5955,"low":5956,"close":5957,"volume":5958},"2021-09-06",9.4326,9.5561,8.9387,9.3042,1846800,{"time":5960,"open":5961,"high":5962,"low":5963,"close":5964,"volume":5965},"2021-09-13",9.4845,9.5759,9.1733,9.2672,3058000,{"time":5967,"open":5968,"high":5969,"low":5970,"close":5971,"volume":5972},"2021-09-20",8.867,9.5586,8.5015,9.445,4638800,{"time":5974,"open":5964,"high":5975,"low":5976,"close":5970,"volume":5977},"2021-09-27",9.4425,8.1952,2905600,{"time":5979,"open":5980,"high":5981,"low":5982,"close":5983,"volume":5984},"2021-10-04",8.4175,8.8547,7.9655,8.4743,6396400,{"time":5986,"open":5987,"high":5988,"low":5989,"close":5990,"volume":5991},"2021-10-11",8.4076,8.993,8.1359,8.9362,2078800,{"time":5993,"open":5994,"high":5995,"low":5996,"close":5997,"volume":5998},"2021-10-18",8.8497,9.5685,8.7608,9.2622,3788000,{"time":6000,"open":6001,"high":6002,"low":6003,"close":6004,"volume":5714},"2021-10-25",9.3857,10.102,9.3289,10.0501,{"time":6006,"open":6007,"high":6008,"low":6009,"close":6010,"volume":6011},"2021-11-01",10.1267,12.6929,10.0353,12.2607,3820400,{"time":6013,"open":6014,"high":6015,"low":6016,"close":6017,"volume":6018},"2021-11-08",12.4731,13.1993,11.7939,12.6584,5589200,{"time":6020,"open":6021,"high":6022,"low":6023,"close":6024,"volume":6025},"2021-11-15",12.8362,13.8662,12.2459,13.718,3603200,{"time":6027,"open":6028,"high":6029,"low":6030,"close":6031,"volume":6032},"2021-11-22",13.9328,14.4268,12.5818,12.7522,3604400,{"time":6034,"open":6035,"high":6036,"low":6037,"close":6038,"volume":6039},"2021-11-29",13.2413,14.0489,12.315,12.6386,4690800,{"time":6041,"open":6042,"high":6028,"low":6043,"close":6044,"volume":6045},"2021-12-06",12.4978,11.5716,13.1128,3271600,{"time":6047,"open":6048,"high":6049,"low":6050,"close":6051,"volume":6052},"2021-12-13",13.2561,13.5204,11.6976,11.8482,4258400,{"time":6054,"open":6055,"high":6056,"low":6057,"close":6058,"volume":6059},"2021-12-20",11.4703,13.2536,11.3962,13.0486,2401600,{"time":6061,"open":6062,"high":6063,"low":6064,"close":6065,"volume":6066},"2021-12-27",13.14,13.9971,13.0338,13.0461,2085200,{"time":6068,"open":6069,"high":6070,"low":6071,"close":6072,"volume":5511},"2022-01-03",13.2067,13.7451,11.6827,11.742,{"time":6074,"open":6075,"high":6076,"low":6077,"close":6078,"volume":6079},"2022-01-10",11.3789,12.8436,10.9492,12.1668,3879600,{"time":6081,"open":6082,"high":6083,"low":6003,"close":6084,"volume":6085},"2022-01-17",11.7321,11.7593,9.3561,9616400,{"time":6087,"open":6088,"high":6089,"low":6090,"close":6091,"volume":6092},"2022-01-24",8.9065,9.9563,7.8939,8.8003,9546000,{"time":6094,"open":6095,"high":6096,"low":6097,"close":6098,"volume":6099},"2022-01-31",8.8991,10.5515,8.8077,9.6747,5257200,{"time":6101,"open":6102,"high":6103,"low":5894,"close":6104,"volume":6105},"2022-02-07",9.7241,11.0653,9.114,3984800,{"time":6107,"open":6108,"high":6109,"low":6110,"close":6111,"volume":6112},"2022-02-14",9.2029,10.3317,8.7633,9.0646,3512400,{"time":6114,"open":6115,"high":6116,"low":5858,"close":6117,"volume":6118},"2022-02-21",8.8621,9.5388,9.5166,5223200,{"time":6120,"open":6121,"high":6122,"low":6123,"close":6124,"volume":6125},"2022-02-28",9.3314,9.6895,8.4051,8.6423,4181200,{"time":6127,"open":6128,"high":6129,"low":6130,"close":6131,"volume":6132},"2022-03-07",8.709,8.7979,7.5209,7.9877,4956000,{"time":6134,"open":6135,"high":6136,"low":6137,"close":6138,"volume":6139},"2022-03-14",7.9112,9.7463,7.3678,9.6772,6127600,{"time":6141,"open":6142,"high":6143,"low":6144,"close":6145,"volume":6146},"2022-03-21",9.6549,10.5169,9.3067,10.3539,7224000,{"time":6148,"open":6149,"high":6150,"low":6151,"close":6152,"volume":6153},"2022-03-28",10.2699,10.9887,9.1708,9.4647,6080400,{"time":6155,"open":6156,"high":6157,"low":6158,"close":6159,"volume":6160},"2022-04-04",9.5141,9.8698,7.9309,7.9482,5249600,{"time":6162,"open":6163,"high":6164,"low":6165,"close":6166,"volume":6167},"2022-04-11",7.6568,7.9408,7.2739,7.2863,5088800,{"time":6169,"open":6170,"high":6171,"low":6172,"close":6173,"volume":6174},"2022-04-18",7.2295,8.2273,6.8466,6.859,5219200,{"time":6176,"open":6177,"high":6178,"low":6179,"close":6180,"volume":6181},"2022-04-25",6.7775,7.2665,6.3032,6.4366,5188400,{"time":6183,"open":6184,"high":6185,"low":6186,"close":6187,"volume":6188},"2022-05-02",6.4687,7.6123,6.4045,6.7108,5645200,{"time":922,"open":6190,"high":6191,"low":6192,"close":6193,"volume":6194},6.4267,6.5552,5.5079,6.4638,8006000,{"time":939,"open":6196,"high":6197,"low":6198,"close":6199,"volume":6200},6.3428,6.9207,5.4412,5.9994,4878800,{"time":955,"open":6202,"high":6203,"low":6204,"close":6205,"volume":6206},5.8858,7.0912,5.5771,7.064,4150000,{"time":6208,"open":6209,"high":6210,"low":6211,"close":5730,"volume":6212},"2022-05-30",7.0541,7.3233,6.612,2988800,{"time":6214,"open":6215,"high":6216,"low":6217,"close":6218,"volume":6219},"2022-06-06",7.1134,7.1628,5.7648,5.792,3073200,{"time":167,"open":6221,"high":6222,"low":6223,"close":6224,"volume":6225},5.3795,5.5746,4.5965,4.8164,5015200,{"time":976,"open":6227,"high":6228,"low":6229,"close":977,"volume":6230},5.0312,5.3523,4.767,2569200,{"time":994,"open":6232,"high":6233,"low":6234,"close":6235,"volume":6236},5.4437,5.4931,4.2656,4.3594,4951600,{"time":1012,"open":6238,"high":6239,"low":6240,"close":6241,"volume":6242},4.1766,5.0436,4.1198,4.9892,8104400,{"time":6244,"open":6245,"high":6246,"low":6247,"close":6248,"volume":6249},"2022-07-11",4.8312,5.1695,4.4706,5.1671,3543200,{"time":6251,"open":6252,"high":6253,"low":6254,"close":6255,"volume":6256},"2022-07-18",5.3449,6.1155,5.1127,5.7821,4673600,{"time":6258,"open":6259,"high":6179,"low":6260,"close":6261,"volume":6262},"2022-07-25",5.6882,5.4882,6.2687,3427200,{"time":6264,"open":6265,"high":6266,"low":6267,"close":6268,"volume":6269},"2022-08-01",6.2069,6.812,6.1526,6.6639,3748400,{"time":6271,"open":6272,"high":6273,"low":6274,"close":6268,"volume":6275},"2022-08-08",6.3625,6.6688,5.6784,3222000,{"time":6277,"open":6278,"high":6279,"low":6280,"close":6281,"volume":6282},"2022-08-15",6.6046,6.7651,6.076,6.1279,3227600,{"time":6284,"open":6285,"high":6286,"low":6287,"close":6288,"volume":6289},"2022-08-22",5.8957,6.1748,5.3918,5.4017,2296400,{"time":6291,"open":6292,"high":6293,"low":6294,"close":6295,"volume":6296},"2022-08-29",5.3202,5.4165,4.3347,4.515,5027200,{"time":6298,"open":6299,"high":6300,"low":6301,"close":6302,"volume":6303},"2022-09-05",4.5447,4.9917,4.3644,4.9547,4796400,{"time":6305,"open":6306,"high":6307,"low":6308,"close":6235,"volume":6309},"2022-09-12",5.0016,5.051,4.1347,2317600,{"time":1029,"open":6311,"high":6312,"low":6313,"close":5369,"volume":6314},4.2557,4.6015,3.7296,5664000,{"time":1050,"open":6316,"high":6317,"low":6318,"close":6319,"volume":5209},3.8358,3.9494,3.5345,3.5394,{"time":1070,"open":6321,"high":6322,"low":6323,"close":6324,"volume":6325},3.6431,4.3001,3.569,3.6011,4593600,{"time":1091,"open":6327,"high":6327,"low":6328,"close":6329,"volume":6330},3.5937,2.8775,3.0751,8142000,{"time":1111,"open":6332,"high":6333,"low":6334,"close":6335,"volume":6336},3.2356,3.5666,3.1417,3.5517,5744800,{"time":6338,"open":6339,"high":6340,"low":6341,"close":6342,"volume":6343},"2022-10-24",3.5715,3.9741,3.4208,3.9642,5363200,{"time":6345,"open":6346,"high":6347,"low":6348,"close":6349,"volume":6350},"2022-10-31",3.9173,4.0902,3.4455,3.8728,5684800,{"time":6352,"open":6353,"high":6306,"low":6354,"close":6355,"volume":6356},"2022-11-07",3.9247,3.8333,4.9497,6545200,{"time":6358,"open":6359,"high":6360,"low":6361,"close":6362,"volume":6363},"2022-11-14",4.93,5.2659,4.5002,4.7324,5054400,{"time":6365,"open":6366,"high":6367,"low":6368,"close":6369,"volume":6370},"2022-11-21",4.6311,5.0955,4.5545,4.888,1910400,{"time":6372,"open":6373,"high":6374,"low":6375,"close":6376,"volume":6377},"2022-11-28",4.7694,5.2362,4.5471,5.0164,3139600,{"time":6379,"open":6380,"high":6381,"low":6382,"close":6383,"volume":6384},"2022-12-05",4.9448,5.0461,4.5397,4.8411,1759600,{"time":6386,"open":6387,"high":6204,"low":6388,"close":6389,"volume":6390},"2022-12-12",4.8089,4.4903,4.5792,3108000,{"time":6392,"open":6223,"high":6393,"low":6394,"close":6395,"volume":6396},"2022-12-19",4.636,4.0093,4.1876,2710000,{"time":6398,"open":6399,"high":6400,"low":5427,"close":6401,"volume":6402},"2022-12-26",4.1208,4.1331,4.101,3372400,{"time":6404,"open":6405,"high":6406,"low":6407,"close":6408,"volume":6409},"2023-01-02",4.2248,4.4377,3.9474,4.3857,1725200,{"time":6411,"open":6412,"high":6413,"low":6414,"close":6415,"volume":6416},"2023-01-09",4.5492,4.9429,4.4551,4.938,2815600,{"time":6418,"open":6419,"high":6420,"low":6421,"close":6422,"volume":6423},"2023-01-16",4.9182,5.151,4.5987,4.933,1842400,{"time":6425,"open":6426,"high":6427,"low":6428,"close":6429,"volume":6430},"2023-01-23",5.0271,5.6363,4.9925,5.5571,4046800,{"time":6432,"open":6433,"high":6434,"low":6435,"close":6436,"volume":6437},"2023-01-30",5.3813,6.3768,5.1881,6.0375,3024800,{"time":6439,"open":6440,"high":6441,"low":6442,"close":6443,"volume":6444},"2023-02-06",5.8691,6.3396,5.6339,5.7651,2223600,{"time":6446,"open":6447,"high":6448,"low":6449,"close":6450,"volume":6451},"2023-02-13",5.8072,6.3149,5.6413,5.7478,3134400,{"time":6453,"open":6454,"high":6455,"low":6456,"close":6457,"volume":6458},"2023-02-20",5.5918,5.9211,5.2822,5.6933,2133200,{"time":6460,"open":6461,"high":6462,"low":6463,"close":6462,"volume":6409},"2023-02-27",5.8444,6.1093,5.5422,{"time":6465,"open":6466,"high":6467,"low":6468,"close":6469,"volume":6470},"2023-03-06",6.1291,6.3372,5.6512,5.7106,2551600,{"time":6472,"open":6473,"high":6474,"low":6475,"close":6476,"volume":6477},"2023-03-13",5.5967,6.6863,5.4605,6.4684,3347200,{"time":6479,"open":6480,"high":6481,"low":6482,"close":6483,"volume":6484},"2023-03-20",6.4511,7.0603,6.3297,6.6814,2946000,{"time":6486,"open":6487,"high":6488,"low":6489,"close":6490,"volume":6491},"2023-03-27",6.7433,7.1692,6.2604,7.1593,2632800,{"time":6493,"open":6494,"high":6495,"low":6496,"close":6497,"volume":6498},"2023-04-03",7.0702,7.142,6.3743,6.5625,1541600,{"time":6500,"open":6501,"high":6502,"low":6503,"close":6504,"volume":6505},"2023-04-10",6.4734,6.8746,6.3471,6.5179,1616400,{"time":6507,"open":6508,"high":6509,"low":6441,"close":6476,"volume":6510},"2023-04-17",6.4164,6.8349,1620400,{"time":6512,"open":6513,"high":6514,"low":6515,"close":6516,"volume":6517},"2023-04-24",6.4387,6.5204,5.8741,6.3892,2981200,{"time":6519,"open":6520,"high":6521,"low":6522,"close":6504,"volume":6523},"2023-05-01",6.4313,6.6096,6.0672,2543600,{"time":6525,"open":6526,"high":6527,"low":6528,"close":6529,"volume":6530},"2023-05-08",6.4783,6.6195,6.2753,6.3867,1170400,{"time":6532,"open":6508,"high":6533,"low":6534,"close":6535,"volume":6536},"2023-05-15",7.5679,6.3718,7.4169,3862000,{"time":6538,"open":6539,"high":6540,"low":6541,"close":6542,"volume":6543},"2023-05-22",7.303,9.6085,6.9043,9.5169,6137600,{"time":6545,"open":6546,"high":6547,"low":6548,"close":6549,"volume":6550},"2023-05-29",10.0716,10.4183,9.1083,9.4971,3272000,{"time":6552,"open":6553,"high":6554,"low":6555,"close":6556,"volume":6557},"2023-06-05",9.3807,9.7744,9.086,9.4426,2433200,{"time":6559,"open":6560,"high":6561,"low":6560,"close":6562,"volume":6563},"2023-06-12",9.6358,11.0448,10.6139,3100800,{"time":6565,"open":6566,"high":6567,"low":6554,"close":6568,"volume":6569},"2023-06-19",10.6115,10.7328,9.8289,1932400,{"time":6571,"open":6572,"high":6573,"low":6574,"close":6575,"volume":6576},"2023-06-26",9.9552,10.5248,9.5961,10.4579,2874800,{"time":6578,"open":6579,"high":6580,"low":6581,"close":6582,"volume":6583},"2023-07-03",10.5446,10.6783,9.8066,10.1088,1572800,{"time":6585,"open":6586,"high":6587,"low":6588,"close":6589,"volume":6590},"2023-07-10",10.1533,11.8893,10.079,11.1637,3206400,{"time":6592,"open":6593,"high":6594,"low":6595,"close":6596,"volume":6597},"2023-07-17",11.3073,11.9661,10.7947,10.8764,2198000,{"time":6599,"open":6600,"high":6601,"low":6602,"close":6603,"volume":6604},"2023-07-24",10.973,11.8769,10.77,11.8026,2354800,{"time":6606,"open":6607,"high":6608,"low":6609,"close":6610,"volume":6611},"2023-07-31",11.9314,11.9413,10.6239,10.8913,2394400,{"time":6613,"open":6614,"high":6615,"low":6616,"close":6617,"volume":6618},"2023-08-07",11.0424,11.1563,9.4624,9.5392,3319600,{"time":6620,"open":6621,"high":6622,"low":6623,"close":6624,"volume":6625},"2023-08-14",9.4376,10.5298,9.2742,9.7125,2255200,{"time":6627,"open":6628,"high":6629,"low":6630,"close":6631,"volume":6632},"2023-08-21",9.9577,11.5599,9.8636,10.2252,3295200,{"time":6634,"open":6635,"high":6636,"low":6588,"close":6637,"volume":6638},"2023-08-28",10.4406,11.5946,11.3272,3359200,{"time":6640,"open":6641,"high":6642,"low":6643,"close":6644,"volume":6645},"2023-09-04",11.1959,11.4609,10.2276,10.3638,1236800,{"time":6647,"open":6648,"high":6649,"low":6650,"close":6651,"volume":6652},"2023-09-11",10.6313,10.6387,9.7447,9.8165,1474000,{"time":6654,"open":6655,"high":6656,"low":6657,"close":6658,"volume":6659},"2023-09-18",9.5466,9.9255,8.8483,9.0489,1779600,{"time":6661,"open":6662,"high":6663,"low":6664,"close":6665,"volume":6666},"2023-09-25",8.9746,9.7893,8.873,9.5367,1967600,{"time":6668,"open":6669,"high":6670,"low":6671,"close":6672,"volume":6673},"2023-10-02",9.5912,10.0617,9.2197,10.0221,2076800,{"time":6675,"open":6676,"high":6677,"low":6540,"close":6678,"volume":6679},"2023-10-09",9.7596,10.8121,9.9527,2518400,{"time":6681,"open":6682,"high":6683,"low":6684,"close":6685,"volume":6686},"2023-10-16",9.9131,10.2772,8.7641,8.769,2493600,{"time":6688,"open":6689,"high":6690,"low":6691,"close":6692,"volume":6693},"2023-10-23",8.665,9.2371,8.0508,8.3233,3716400,{"time":6695,"open":6696,"high":6697,"low":6698,"close":6554,"volume":6699},"2023-10-30",8.3555,9.9057,7.9567,3312400,{"time":6701,"open":6702,"high":6703,"low":6704,"close":6705,"volume":6706},"2023-11-06",9.8463,10.9334,9.6308,10.9111,3771200,{"time":6708,"open":6709,"high":6710,"low":6711,"close":6712,"volume":6713},"2023-11-13",10.8071,11.664,10.6684,11.607,2652800,{"time":6715,"open":6716,"high":6717,"low":6718,"close":6719,"volume":6720},"2023-11-20",11.6392,12.0899,11.3148,11.3346,2303600,{"time":6722,"open":6723,"high":6710,"low":6724,"close":6725,"volume":6726},"2023-11-27",11.295,10.718,11.0647,2270800,{"time":6728,"open":6729,"high":6730,"low":6731,"close":6732,"volume":6733},"2023-12-04",10.7873,11.3445,10.4356,11.2677,2882000,{"time":6735,"open":6736,"high":6737,"low":6738,"close":6739,"volume":6740},"2023-12-11",11.446,13.3851,11.3643,13.1671,4445200,{"time":6742,"open":6743,"high":6744,"low":6745,"close":6746,"volume":6747},"2023-12-18",13.234,13.4321,12.5915,13.1935,2941600,{"time":6749,"open":6750,"high":6751,"low":6752,"close":6753,"volume":6754},"2023-12-25",13.3125,13.7535,13.2927,13.4834,2037200,{"time":6756,"open":6757,"high":6757,"low":6758,"close":6759,"volume":6760},"2024-01-01",13.1465,11.9349,12.3412,4126000,{"time":6762,"open":6763,"high":6764,"low":6765,"close":6766,"volume":6767},"2024-01-08",12.589,14.0459,12.537,13.8254,3856000,{"time":6769,"open":6770,"high":6771,"low":6772,"close":6771,"volume":6773},"2024-01-15",13.9468,16.2312,13.6593,5658400,{"time":6775,"open":6776,"high":6777,"low":6778,"close":6779,"volume":6780},"2024-01-22",16.5483,17.6434,15.8868,16.1841,6902800,{"time":6782,"open":6783,"high":6784,"low":6785,"close":6786,"volume":6787},"2024-01-29",16.2881,17.2396,15.4928,17.1058,4436400,{"time":6789,"open":6790,"high":6791,"low":6792,"close":6793,"volume":6794},"2024-02-05",17.6409,19.3035,16.8283,19.2737,6603600,{"time":6796,"open":6797,"high":6798,"low":6799,"close":6800,"volume":6801},"2024-02-12",19.3803,20.1459,17.9829,19.239,7125200,{"time":6803,"open":6804,"high":6805,"low":6806,"close":6807,"volume":6808},"2024-02-19",18.9219,22.071,17.1925,20.8322,8230800,{"time":6810,"open":6811,"high":6812,"low":6813,"close":6814,"volume":6815},"2024-02-26",21.3005,23.4337,20.3094,23.342,6266800,{"time":6817,"open":6818,"high":6819,"low":6820,"close":6821,"volume":6822},"2024-03-04",23.954,28.1115,23.2454,24.3207,16749600,{"time":6824,"open":6825,"high":6826,"low":6827,"close":6828,"volume":6829},"2024-03-11",23.5799,25.3044,22.5195,23.1042,7992000,{"time":6831,"open":6832,"high":6833,"low":6834,"close":6835,"volume":6836},"2024-03-18",24.0829,25.9188,21.7539,25.5596,9327200,{"time":6838,"open":6839,"high":6840,"low":6841,"close":6842,"volume":6843},"2024-03-25",24.9897,26.2632,23.7484,24.5685,4465200,{"time":6845,"open":6846,"high":6847,"low":6848,"close":6849,"volume":6850},"2024-04-01",24.5734,25.6562,22.6433,23.4635,6842000,{"time":6852,"open":6853,"high":6854,"low":6805,"close":6855,"volume":6856},"2024-04-08",23.7335,24.5635,23.0893,5285600,{"time":6858,"open":6859,"high":6860,"low":6861,"close":6862,"volume":6863},"2024-04-15",23.6691,24.0606,17.9135,18.1662,7367600,{"time":6865,"open":6866,"high":6867,"low":6868,"close":6869,"volume":6870},"2024-04-22",18.7039,22.6483,18.1736,22.465,6634000,{"time":6872,"open":6873,"high":6874,"low":6875,"close":6876,"volume":6877},"2024-04-29",22.3881,22.901,19.6107,22.2915,5400800,{"time":6879,"open":6880,"high":6881,"low":6873,"close":6882,"volume":6883},"2024-05-06",22.678,23.6815,23.0249,5282400,{"time":6885,"open":6886,"high":6887,"low":6888,"close":6889,"volume":6890},"2024-05-13",23.3445,26.0105,22.8416,24.6874,7611600,{"time":6892,"open":6893,"high":6894,"low":6895,"close":6896,"volume":6897},"2024-05-20",25.0913,29.11,25.0516,29.0952,7801600,{"time":6899,"open":6900,"high":6901,"low":6902,"close":6903,"volume":6904},"2024-05-27",30.4628,31.8726,27.7003,29.0778,9142800,{"time":6906,"open":6907,"high":6908,"low":6909,"close":6910,"volume":6911},"2024-06-03",30.6437,34.4445,29.3281,32.8265,9361600,{"time":6913,"open":6914,"high":6915,"low":6916,"close":6917,"volume":6918},"2024-06-10",32.3607,38.6639,31.7413,38.5177,8349200,{"time":6920,"open":6921,"high":6922,"low":6923,"close":6924,"volume":6925},"2024-06-17",39.2362,42.1525,35.3513,36.32,11096800,{"time":6927,"open":6928,"high":6929,"low":6930,"close":6931,"volume":6932},"2024-06-24",34.9548,36.4018,32.7076,34.4692,12217600,{"time":6934,"open":6935,"high":6936,"low":6937,"close":6938,"volume":6939},"2024-07-01",34.5361,37.6877,32.6853,36.3547,6892400,{"time":6941,"open":6942,"high":6943,"low":6944,"close":6945,"volume":6946},"2024-07-08",37.0807,41.0945,36.5851,37.7422,12122000,{"time":6948,"open":6949,"high":6950,"low":6951,"close":6952,"volume":6953},"2024-07-15",38.3591,38.7729,31.0872,31.2879,13477200,{"time":6955,"open":6956,"high":6957,"low":6958,"close":6959,"volume":6960},"2024-07-22",32.4871,34.048,26.0972,28.7855,16904000,{"time":6962,"open":6963,"high":6964,"low":6827,"close":6965,"volume":6966},"2024-07-29",29.1348,30.7304,24.2662,24641200,{"time":6968,"open":6969,"high":6970,"low":6971,"close":6972,"volume":6973},"2024-08-05",19.0037,25.1185,18.8302,23.9639,20637200,{"time":6975,"open":6976,"high":6977,"low":6978,"close":6979,"volume":6980},"2024-08-12",24.2489,31.2607,24.1795,31.0947,13479600,{"time":6982,"open":6983,"high":6984,"low":6985,"close":6986,"volume":6987},"2024-08-19",30.9163,33.5897,30.0887,32.4152,13092400,{"time":6989,"open":6990,"high":6991,"low":6992,"close":6909,"volume":6993},"2024-08-26",32.2344,32.9207,27.8762,10642800,{"time":6995,"open":6996,"high":6996,"low":6997,"close":6998,"volume":6999},"2024-09-02",28.0521,21.4962,22.0091,10215600,{"time":7001,"open":7002,"high":7003,"low":7004,"close":7005,"volume":7006},"2024-09-09",22.7202,28.3073,22.1503,28.1016,12937600,{"time":7008,"open":7009,"high":7010,"low":7011,"close":7012,"volume":7013},"2024-09-16",27.1453,29.001,26.1269,27.6879,9795200,{"time":7015,"open":7016,"high":6990,"low":7017,"close":7018,"volume":7019},"2024-09-23",27.8192,27.284,29.8781,8065200,{"time":7021,"open":7022,"high":7023,"low":7024,"close":7025,"volume":7026},"2024-09-30",28.8102,30.8617,27.2667,30.7403,6945200,{"time":7028,"open":7029,"high":7030,"low":7029,"close":7031,"volume":7032},"2024-10-07",30.4678,34.0678,33.8077,7312000,{"time":7034,"open":7035,"high":7036,"low":7037,"close":7038,"volume":7039},"2024-10-14",34.5138,35.6486,31.1269,33.6566,9094400,{"time":7041,"open":7042,"high":7043,"low":7044,"close":7045,"volume":7046},"2024-10-21",33.5327,35.4752,32.5193,34.271,10955200,{"time":7048,"open":7049,"high":7050,"low":7051,"close":7052,"volume":7053},"2024-10-28",34.7269,35.5074,30.396,31.6125,8335200,{"time":7055,"open":7056,"high":7057,"low":7058,"close":7059,"volume":7060},"2024-11-04",31.9792,37.3384,31.4663,36.5752,6793200,{"time":7062,"open":7063,"high":7064,"low":7065,"close":7066,"volume":7067},"2024-11-11",36.5951,36.6198,31.4465,32.0163,8240000,{"time":7069,"open":7070,"high":7071,"low":7072,"close":7073,"volume":7074},"2024-11-18",31.5109,35.3215,30.6735,32.3583,8567200,{"time":7076,"open":7077,"high":7077,"low":7078,"close":7079,"volume":7080},"2024-11-25",32.7051,28.8697,31.2185,5170000,{"time":7082,"open":7083,"high":7084,"low":7085,"close":7086,"volume":7087},"2024-12-02",31.4712,34.1323,31.4118,33.1709,6239000,{"time":7089,"open":7090,"high":7091,"low":7092,"close":7093,"volume":7094},"2024-12-09",32.17,34.1224,29.945,32.9579,7455000,{"time":7096,"open":7097,"high":7098,"low":7099,"close":7100,"volume":7101},"2024-12-16",33.2849,34.3404,29.9797,31.9717,10062400,{"time":7103,"open":7104,"high":7105,"low":7106,"close":7107,"volume":7108},"2024-12-23",32.7932,35.5561,32.6642,34.0978,6179200,{"time":7110,"open":7111,"high":7112,"low":7113,"close":7114,"volume":7115},"2024-12-30",32.8031,35.829,32.1533,35.6653,6752200,{"time":7117,"open":7118,"high":7119,"low":7120,"close":7121,"volume":7122},"2025-01-06",37.203,39.2367,31.7862,32.436,8689200,{"time":7124,"open":7125,"high":7126,"low":7127,"close":7128,"volume":7129},"2025-01-13",30.442,34.7823,30.3378,34.5888,5606400,{"time":7131,"open":7132,"high":7133,"low":7134,"close":7135,"volume":7136},"2025-01-20",35.3428,38.4232,34.5194,36.1216,5091200,{"time":7138,"open":7139,"high":7140,"low":7141,"close":7142,"volume":7143},"2025-01-27",29.2465,30.0203,25.2385,27.426,17306400,{"time":7145,"open":7146,"high":7147,"low":7148,"close":7149,"volume":7150},"2025-02-03",25.4171,30.5709,25.0996,29.6483,7127200,{"time":7152,"open":7153,"high":7154,"low":7155,"close":7156,"volume":7157},"2025-02-10",29.9806,32.8428,29.688,32.7485,5327000,{"time":7159,"open":7160,"high":7161,"low":7162,"close":7163,"volume":7164},"2025-02-17",33.4579,34.1771,31.0769,31.1563,3724600,{"time":7166,"open":7167,"high":7168,"low":7169,"close":7170,"volume":7171},"2025-02-24",31.8061,32.2475,24.0282,26.553,9979600,{"time":7173,"open":7174,"high":7174,"low":7175,"close":7176,"volume":7177},"2025-03-03",26.6324,21.1313,23.0262,10079000,{"time":7179,"open":7180,"high":7181,"low":7182,"close":7183,"volume":7184},"2025-03-10",21.8505,24.7425,20.045,24.6631,8493600,{"time":7186,"open":7187,"high":7188,"low":7189,"close":7190,"volume":7191},"2025-03-17",24.5887,25.0847,22.7633,23.5371,4372200,{"time":7193,"open":7194,"high":7195,"low":7196,"close":7197,"volume":7198},"2025-03-24",24.4399,25.1591,20.0554,20.2739,5207200,{"time":187,"open":7200,"high":7201,"low":7202,"close":7203,"volume":7204},18.968,21.0981,13.7344,14.4941,10106600,{"time":11,"open":7206,"high":7207,"low":7208,"close":7209,"volume":7210},13.0243,20.7704,12.4781,18.7594,16219400,{"time":7212,"open":7213,"high":7214,"low":7215,"close":7216,"volume":7217},"2025-04-14",19.8518,19.8816,15.7653,16.2767,7030800,{"time":1140,"open":7219,"high":7220,"low":7221,"close":7222,"volume":7223},15.5468,19.9611,14.5636,19.688,9808200,{"time":7225,"open":7226,"high":7227,"low":7228,"close":7229,"volume":7230},"2025-04-28",19.3453,21.2223,17.6521,20.9045,6355200,{"time":7232,"open":7233,"high":7234,"low":7235,"close":7236,"volume":7237},"2025-05-05",20.3533,22.3047,19.6333,21.7883,5453400,{"time":7239,"open":7240,"high":7241,"low":7242,"close":7243,"volume":7244},"2025-05-12",24.1271,28.2831,23.566,27.6873,9691400,{"time":7246,"open":7247,"high":7248,"low":7249,"close":7250,"volume":7251},"2025-05-19",26.436,28.4867,25.2046,25.9196,6171600,{"time":7253,"open":7254,"high":7255,"low":7256,"close":7257,"volume":7258},"2025-05-26",26.9574,29.8224,26.3367,27.2702,7746800,{"time":7260,"open":7261,"high":7262,"low":7263,"close":7264,"volume":7265},"2025-06-02",27.4043,31.3369,27.3943,29.8919,6930000,{"time":7267,"open":7268,"high":7269,"low":7270,"close":7271,"volume":7272},"2025-06-09",30.3239,31.9576,30.031,30.309,5678000,{"time":7274,"open":7275,"high":7276,"low":7277,"close":7278,"volume":7279},"2025-06-16",30.9148,32.2009,30.463,31.1929,3858000,{"time":7281,"open":7282,"high":7283,"low":7284,"close":7285,"volume":7286},"2025-06-23",30.8602,36.9957,30.3885,36.5577,6838800,{"time":7288,"open":7289,"high":7290,"low":7291,"close":7292,"volume":7293},"2025-06-30",37.0653,37.9513,34.2731,37.3789,4486000,{"time":7295,"open":7296,"high":7297,"low":7298,"close":7299,"volume":7300},"2025-07-07",36.9409,39.8327,36.5079,39.1359,4783000,{"time":7302,"open":7303,"high":7304,"low":7305,"close":7306,"volume":7307},"2025-07-14",39.0214,42.2665,37.6427,41.4154,5295000,{"time":7309,"open":7310,"high":7311,"low":7312,"close":7313,"volume":7314},"2025-07-21",41.6344,42.2914,38.4789,41.4751,4552000,{"time":7316,"open":7317,"high":7318,"low":7319,"close":7320,"volume":7321},"2025-07-28",41.8733,45.0787,39.4494,40.9227,6413600,{"time":7323,"open":7324,"high":7325,"low":7326,"close":7327,"volume":7328},"2025-08-04",41.6294,45.3076,41.4503,44.79,4724000,{"time":7330,"open":7331,"high":7332,"low":7333,"close":7334,"volume":7335},"2025-08-11",44.7103,46.6962,43.685,44.566,4683800,{"time":7337,"open":7338,"high":7339,"low":7340,"close":7341,"volume":7342},"2025-08-18",44.2873,45.1135,39.1757,43.1276,5072400,{"time":7344,"open":7345,"high":7346,"low":7347,"close":7348,"volume":7349},"2025-08-25",43.1973,45.9746,41.3706,41.9928,5028200,{"time":7351,"open":7352,"high":7353,"low":7354,"close":7355,"volume":7356},"2025-09-01",39.763,43.1525,39.2603,41.7638,3634200,{"time":7358,"open":7359,"high":7360,"low":7361,"close":7362,"volume":7363},"2025-09-08",42.4208,47.9654,41.9878,46.8057,4831400,{"time":7365,"open":7366,"high":7367,"low":7368,"close":7369,"volume":7370},"2025-09-15",46.2184,47.2587,43.252,46.6465,4275000,{"time":7372,"open":7373,"high":7374,"low":7375,"close":7376,"volume":7377},"2025-09-22",46.313,49.155,44.5703,47.0052,3998600,{"time":7379,"open":7380,"high":7381,"low":7382,"close":7383,"volume":7384},"2025-09-29",47.8965,52.5921,47.4534,51.0733,4149000,{"time":7386,"open":7387,"high":7388,"low":7389,"close":7390,"volume":7391},"2025-10-06",51.9995,55.3257,48.3048,48.3845,5821800,{"time":7393,"open":7394,"high":7395,"low":7396,"close":7397,"volume":7398},"2025-10-13",52.114,53.2145,48.6534,51.3671,5034400,{"time":7400,"open":7401,"high":7402,"low":7403,"close":7404,"volume":7405},"2025-10-20",51.7804,54.046,47.7671,53.6029,3751200,{"time":7407,"open":7408,"high":7409,"low":7410,"close":7411,"volume":7412},"2025-10-27",55.6096,64.6222,55.0021,60.2005,6531400,{"time":7414,"open":7415,"high":7416,"low":7417,"close":7418,"volume":7419},"2025-11-03",62.2919,63.0139,49.0418,53.2593,7169000,{"time":7421,"open":7422,"high":7423,"low":7424,"close":7425,"volume":7426},"2025-11-10",56.6303,58.2835,48.3745,52.836,5808600,{"time":7428,"open":7429,"high":7430,"low":7431,"close":7432,"volume":7433},"2025-11-17",51.2675,55.8984,44.0674,47.1745,7267200,{"time":7435,"open":7436,"high":7437,"low":7438,"close":7439,"volume":7440},"2025-11-24",48.0011,52.9506,46.4674,52.3929,3114700,{"time":7442,"open":7443,"high":7444,"low":7445,"close":7446,"volume":7447},"2025-12-01",50.9787,55.271,50.441,54.3946,2902900,{"time":7449,"open":7450,"high":7451,"low":7452,"close":7453,"volume":7454},"2025-12-08",55.4104,57.2029,49.3256,49.4849,4438700,{"time":7456,"open":7457,"high":7458,"low":7459,"close":7460,"volume":7461},"2025-12-15",50.5505,50.7895,45.0334,50.4111,3750000,{"time":7463,"open":7464,"high":7465,"low":7466,"close":7467,"volume":7468},"2025-12-22",52.3829,55.2043,51.0584,54.4862,2355500,{"time":7470,"open":7471,"high":7472,"low":7473,"close":7474,"volume":7475},"2025-12-29",53.2495,56.491,52.2422,54.5261,2517200,{"time":7477,"open":7478,"high":7479,"low":7480,"close":7481,"volume":7482},"2026-01-05",56.5807,57.1791,52.7608,55.0448,3160200,{"time":7484,"open":7485,"high":7486,"low":7487,"close":7488,"volume":7489},"2026-01-12",54.1571,58.9245,53.1597,57.4285,3565100,{"time":7491,"open":7492,"high":7493,"low":7494,"close":7495,"volume":7496},"2026-01-19",55.0248,57.8474,53.1697,56.5009,3397300,{"time":7498,"open":7499,"high":7500,"low":7501,"close":7502,"volume":7503},"2026-01-26",56.0721,61.5177,55.703,58.376,3704300,{"time":7505,"open":7506,"high":7507,"low":7508,"close":7509,"volume":7510},"2026-02-02",56.471,59.3534,47.6842,55.5135,6267900,{"time":7512,"open":7513,"high":7514,"low":7515,"close":7516,"volume":7517},"2026-02-09",54.7755,60.3807,54.3267,55.1246,4574300,{"time":7519,"open":7520,"high":7521,"low":7522,"close":7523,"volume":7524},"2026-02-16",53.9876,58.6253,52.5314,57.977,2601400,{"time":7526,"open":7527,"high":7528,"low":7529,"close":7530,"volume":7531},"2026-02-23",58.3361,61.4878,52.4117,52.7109,4069900,{"time":7533,"open":7534,"high":7535,"low":7536,"close":7537,"volume":7538},"2026-03-02",50.5367,54.2768,49.6889,50.2175,4066400,{"time":7540,"open":7541,"high":7542,"low":7543,"close":7544,"volume":7545},"2026-03-09",49.2301,56.3214,48.8312,51.564,4248200,{"time":7547,"open":7548,"high":7549,"low":7550,"close":7551,"volume":7552},"2026-03-16",53.2894,55.3639,48.3524,49.2401,3562300,{"time":7554,"open":7555,"high":7556,"low":7557,"close":7558,"volume":7559},"2026-03-23",51.3944,53.1714,45.283,45.6425,3871400,{"time":7561,"open":7562,"high":7563,"low":7564,"close":7565,"volume":7566},"2026-03-30",46.1717,50.705,42.4972,50.3456,4252800,{"time":7568,"open":7569,"high":7570,"low":7571,"close":7572,"volume":7573},"2026-04-06",50.6551,62.917,49.6566,61.7986,4863100,{"time":7575,"open":7576,"high":7577,"low":7578,"close":7579,"volume":7580},"2026-04-13",60.8101,71.1748,60.6603,71.1049,4615000,{"time":7582,"open":7583,"high":7584,"low":7585,"close":7586,"volume":5026},"2026-04-20",70.8452,81.2598,68.6085,80.1315,{"time":7588,"open":7589,"high":7590,"low":7591,"close":7592,"volume":7593},"2026-04-27",80.7406,82.3982,74.8294,78.0346,5266900,{"time":7595,"open":7596,"high":7597,"low":7598,"close":7599,"volume":7600},"2026-05-04",78.7935,95.5088,75.4185,95.1593,4846100,{"time":7602,"open":7603,"high":7604,"low":7605,"close":7606,"volume":7607},"2026-05-11",96.018,105.1645,89.7972,95.4888,5955600,{"time":7609,"open":7610,"high":7611,"low":7612,"close":7613,"volume":7614},"2026-05-18",98.4744,98.8538,86.4721,95.0594,6118300,{"time":7616,"open":7611,"high":7617,"low":7618,"close":7619,"volume":7620},"2026-05-25",105.9433,96.1279,101.9692,3699400,{"time":7622,"open":7623,"high":7624,"low":7625,"close":7626,"volume":7627},"2026-06-01",102.7281,116.328,88.2695,88.5491,6535200,{"time":7629,"open":7630,"high":7631,"low":7632,"close":7633,"volume":7634},"2026-06-08",95.5687,99.5029,82.9074,97.8653,6759700,{"time":7636,"open":7637,"high":7638,"low":7639,"close":7640,"volume":7641},"2026-06-15",104.6552,109.4781,97.5557,108.5495,3755500,{"time":7643,"open":7644,"high":7645,"low":907,"close":7646,"volume":7647},"2026-06-22",111.9245,112.4937,92.56,5370900,{"time":7649,"open":7650,"high":7651,"low":7652,"close":7653,"volume":7654},"2026-06-29",94.42,105.1,84.53,87.51,3664900,{"time":7656,"open":7657,"high":7658,"low":7659,"close":7660,"volume":7661},"2026-07-06",91.01,97.84,80.7,96.96,3876700,{"time":7663,"open":7646,"high":7664,"low":7665,"close":7666,"volume":7667},"2026-07-13",96.5,76.34,82.26,4195300,{"time":7669,"open":7670,"high":7671,"low":7672,"close":7673,"volume":7674},"2026-07-20",85.38,94.26,82.93,85.74,2863500,{"time":12,"open":7676,"high":7677,"low":71,"close":13,"volume":7678},87.02,87.21,5774700,"Supabase",[7681,7684,7686,7689,7692,7695,7697,7699,7701,7703,7706,7708,7710,7712,7714,7716,7718,7720,7722,7724,7726,7728,7730,7733,7735,7737,7739,7741,7743,7745,7747,7749,7751,7753,7755,7757,7759,7761,7763,7765,7767,7769,7771,7773,7775,7777,7779,7781,7783,7785,7787,7789,7791,7793,7795,7797,7799,7801,7803,7805,7807,7809,7811,7813,7815,7817,7819,7821,7823,7825,7827,7829,7831,7833,7836,7839,7842,7845,7848,7850,7852,7854,7856,7858,7861,7863,7865,7867,7870,7873,7875,7877,7879,7881,7883,7885,7888,7890,7892,7894,7896,7898,7901,7903,7905,7908,7911,7914,7917,7920,7922,7925,7928,7931,7934,7937,7940,7943,7946,7949,7951,7954,7956,7958,7961,7964,7967,7970,7972,7974,7976,7979,7981,7983,7986,7989,7991,7994,7997,8000,8003,8006,8009,8012,8015,8017,8020,8023,8026,8029,8032,8035,8038,8041,8044,8047,8050,8053,8056,8059,8061,8064,8067,8070,8073,8076,8079,8082,8085,8088,8091,8094,8097,8100,8103,8106,8109,8112,8115,8118,8121,8124,8127,8130,8133,8136,8139,8142,8145,8147,8149,8151,8153,8156,8159,8162,8165,8168,8170,8173,8175,8178,8181,8184,8187,8190,8193,8196,8198,8201,8204,8207,8209],{"date":2707,"price":678,"returns":7682,"isSignal":10},{"1m":7683,"3m":7683,"6m":7683,"1y":7683},null,{"date":588,"price":608,"returns":7685,"isSignal":10},{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":607,"price":7687,"returns":7688,"isSignal":10},0.24,{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":626,"price":7690,"returns":7691,"isSignal":10},0.22,{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":2728,"price":7693,"returns":7694,"isSignal":10},0.21,{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":644,"price":7693,"returns":7696,"isSignal":10},{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":2739,"price":7693,"returns":7698,"isSignal":10},{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":2744,"price":7690,"returns":7700,"isSignal":10},{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":2749,"price":7690,"returns":7702,"isSignal":10},{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":2754,"price":7704,"returns":7705,"isSignal":10},0.23,{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":2760,"price":7687,"returns":7707,"isSignal":10},{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":2766,"price":7687,"returns":7709,"isSignal":10},{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":2779,"price":608,"returns":7711,"isSignal":10},{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":2791,"price":627,"returns":7713,"isSignal":10},{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":2798,"price":678,"returns":7715,"isSignal":10},{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":2804,"price":608,"returns":7717,"isSignal":10},{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":2809,"price":608,"returns":7719,"isSignal":10},{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":2816,"price":408,"returns":7721,"isSignal":10},{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":2821,"price":408,"returns":7723,"isSignal":10},{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":2825,"price":408,"returns":7725,"isSignal":10},{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":2832,"price":408,"returns":7727,"isSignal":10},{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":2945,"price":589,"returns":7729,"isSignal":10},{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":2951,"price":7731,"returns":7732,"isSignal":10},0.29,{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":2957,"price":627,"returns":7734,"isSignal":10},{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":2964,"price":608,"returns":7736,"isSignal":10},{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":660,"price":408,"returns":7738,"isSignal":10},{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":2975,"price":408,"returns":7740,"isSignal":10},{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":2981,"price":408,"returns":7742,"isSignal":10},{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":2987,"price":608,"returns":7744,"isSignal":10},{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":2993,"price":608,"returns":7746,"isSignal":10},{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":3000,"price":408,"returns":7748,"isSignal":10},{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":3007,"price":408,"returns":7750,"isSignal":10},{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":3014,"price":408,"returns":7752,"isSignal":10},{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":3019,"price":408,"returns":7754,"isSignal":10},{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":3026,"price":608,"returns":7756,"isSignal":10},{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":3032,"price":678,"returns":7758,"isSignal":10},{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":3039,"price":627,"returns":7760,"isSignal":10},{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":3044,"price":627,"returns":7762,"isSignal":10},{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":3049,"price":627,"returns":7764,"isSignal":10},{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":3054,"price":627,"returns":7766,"isSignal":10},{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":3060,"price":678,"returns":7768,"isSignal":10},{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":3065,"price":678,"returns":7770,"isSignal":10},{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":3072,"price":608,"returns":7772,"isSignal":10},{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":3078,"price":408,"returns":7774,"isSignal":10},{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":677,"price":7687,"returns":7776,"isSignal":10},{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":698,"price":7704,"returns":7778,"isSignal":10},{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":3095,"price":7704,"returns":7780,"isSignal":10},{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":717,"price":7704,"returns":7782,"isSignal":10},{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":735,"price":7690,"returns":7784,"isSignal":10},{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":754,"price":7690,"returns":7786,"isSignal":10},{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":772,"price":7690,"returns":7788,"isSignal":10},{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":3118,"price":7690,"returns":7790,"isSignal":10},{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":3123,"price":7690,"returns":7792,"isSignal":10},{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":3127,"price":7704,"returns":7794,"isSignal":10},{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":3132,"price":7704,"returns":7796,"isSignal":10},{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":3138,"price":7687,"returns":7798,"isSignal":10},{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":3143,"price":408,"returns":7800,"isSignal":10},{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":3149,"price":608,"returns":7802,"isSignal":10},{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":3155,"price":608,"returns":7804,"isSignal":10},{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":3160,"price":678,"returns":7806,"isSignal":10},{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":3165,"price":627,"returns":7808,"isSignal":10},{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":3170,"price":627,"returns":7810,"isSignal":10},{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":3176,"price":627,"returns":7812,"isSignal":10},{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":3181,"price":627,"returns":7814,"isSignal":10},{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":3185,"price":7731,"returns":7816,"isSignal":10},{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":3197,"price":7731,"returns":7818,"isSignal":10},{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":3203,"price":7731,"returns":7820,"isSignal":10},{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":3210,"price":7731,"returns":7822,"isSignal":10},{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":3215,"price":7731,"returns":7824,"isSignal":10},{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":3220,"price":7731,"returns":7826,"isSignal":10},{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":3225,"price":7731,"returns":7828,"isSignal":10},{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":3948,"price":59,"returns":7830,"isSignal":10},{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":3954,"price":281,"returns":7832,"isSignal":10},{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":3960,"price":7834,"returns":7835,"isSignal":10},0.65,{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":790,"price":7837,"returns":7838,"isSignal":10},0.62,{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":58,"price":791,"returns":7840,"isSignal":205,"signalType":7841},{"1m":7683,"3m":7683,"6m":7683,"1y":7683},"STATISTICAL",{"date":3976,"price":7843,"returns":7844,"isSignal":10},0.6,{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":3983,"price":7846,"returns":7847,"isSignal":10},0.59,{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":3989,"price":7846,"returns":7849,"isSignal":10},{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":3994,"price":7846,"returns":7851,"isSignal":10},{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":4001,"price":7843,"returns":7853,"isSignal":10},{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":4007,"price":791,"returns":7855,"isSignal":10},{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":4012,"price":7837,"returns":7857,"isSignal":10},{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":4071,"price":7859,"returns":7860,"isSignal":10},0.73,{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":4075,"price":59,"returns":7862,"isSignal":10},{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":4081,"price":7834,"returns":7864,"isSignal":10},{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":4087,"price":7837,"returns":7866,"isSignal":10},{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":4092,"price":7868,"returns":7869,"isSignal":10},0.58,{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":4098,"price":7871,"returns":7872,"isSignal":10},0.56,{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":4103,"price":1624,"returns":7874,"isSignal":10},{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":4108,"price":7868,"returns":7876,"isSignal":10},{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":4114,"price":7846,"returns":7878,"isSignal":10},{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":4120,"price":7837,"returns":7880,"isSignal":10},{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":4126,"price":7834,"returns":7882,"isSignal":10},{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":4131,"price":1506,"returns":7884,"isSignal":10},{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":4138,"price":7886,"returns":7887,"isSignal":10},0.7,{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":4144,"price":7886,"returns":7889,"isSignal":10},{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":4149,"price":1388,"returns":7891,"isSignal":10},{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":4155,"price":1388,"returns":7893,"isSignal":10},{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":4160,"price":7886,"returns":7895,"isSignal":10},{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":4166,"price":1506,"returns":7897,"isSignal":10},{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":4173,"price":7899,"returns":7900,"isSignal":10},0.67,{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":4179,"price":7899,"returns":7902,"isSignal":10},{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":4184,"price":1506,"returns":7904,"isSignal":10},{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":4214,"price":7906,"returns":7907,"isSignal":10},0.75,{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":4968,"price":7909,"returns":7910,"isSignal":10},2.16,{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":82,"price":7912,"returns":7913,"isSignal":205,"signalType":7841},2.02,{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":103,"price":7915,"returns":7916,"isSignal":205,"signalType":7841},1.91,{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":4985,"price":7918,"returns":7919,"isSignal":10},1.84,{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":818,"price":123,"returns":7921,"isSignal":10},{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":838,"price":7923,"returns":7924,"isSignal":10},1.75,{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":5003,"price":7926,"returns":7927,"isSignal":10},1.78,{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":5009,"price":7929,"returns":7930,"isSignal":10},1.72,{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":5015,"price":7932,"returns":7933,"isSignal":10},1.68,{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":859,"price":7935,"returns":7936,"isSignal":10},1.61,{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":122,"price":7938,"returns":7939,"isSignal":205,"signalType":7841},1.59,{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":882,"price":7941,"returns":7942,"isSignal":10},1.53,{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":5039,"price":7944,"returns":7945,"isSignal":10},1.56,{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":5046,"price":7947,"returns":7948,"isSignal":10},1.58,{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":5052,"price":860,"returns":7950,"isSignal":10},{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":5058,"price":7952,"returns":7953,"isSignal":10},1.71,{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":5063,"price":7926,"returns":7955,"isSignal":10},{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":5070,"price":7918,"returns":7957,"isSignal":10},{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":5091,"price":7959,"returns":7960,"isSignal":10},1.98,{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":5097,"price":7962,"returns":7963,"isSignal":10},2.04,{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":5156,"price":7965,"returns":7966,"isSignal":10},2.39,{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":5163,"price":7968,"returns":7969,"isSignal":10},2.21,{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":5170,"price":7962,"returns":7971,"isSignal":10},{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":5177,"price":7915,"returns":7973,"isSignal":10},{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":5183,"price":7918,"returns":7975,"isSignal":10},{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":5190,"price":7977,"returns":7978,"isSignal":10},1.85,{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":5197,"price":83,"returns":7980,"isSignal":10},{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":5237,"price":903,"returns":7982,"isSignal":10},{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":5244,"price":7984,"returns":7985,"isSignal":10},2.26,{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":5250,"price":7987,"returns":7988,"isSignal":10},2.2,{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":5257,"price":942,"returns":7990,"isSignal":10},{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":5263,"price":7992,"returns":7993,"isSignal":10},2.19,{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":5439,"price":7995,"returns":7996,"isSignal":10},3.01,{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":145,"price":7998,"returns":7999,"isSignal":205,"signalType":7841},2.54,{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":902,"price":8001,"returns":8002,"isSignal":10},2.18,{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":5457,"price":8004,"returns":8005,"isSignal":10},1.99,{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":5464,"price":8007,"returns":8008,"isSignal":10},1.89,{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":5470,"price":8010,"returns":8011,"isSignal":10},1.95,{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":5477,"price":8013,"returns":8014,"isSignal":10},2.12,{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":5483,"price":7992,"returns":8016,"isSignal":10},{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":5490,"price":8018,"returns":8019,"isSignal":10},2.34,{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":6162,"price":8021,"returns":8022,"isSignal":10},7.11,{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":6169,"price":8024,"returns":8025,"isSignal":10},6.63,{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":6176,"price":8027,"returns":8028,"isSignal":10},5.99,{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":6183,"price":8030,"returns":8031,"isSignal":10},5.55,{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":922,"price":8033,"returns":8034,"isSignal":10},5.32,{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":939,"price":8036,"returns":8037,"isSignal":10},5.11,{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":955,"price":8039,"returns":8040,"isSignal":10},5.14,{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":6208,"price":8042,"returns":8043,"isSignal":10},5.21,{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":6214,"price":8045,"returns":8046,"isSignal":10},5.06,{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":167,"price":8048,"returns":8049,"isSignal":205,"signalType":7841},4.8,{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":976,"price":8051,"returns":8052,"isSignal":10},4.67,{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":994,"price":8054,"returns":8055,"isSignal":10},4.24,{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":1012,"price":8057,"returns":8058,"isSignal":10},3.93,{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":6244,"price":348,"returns":8060,"isSignal":10},{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":6251,"price":8062,"returns":8063,"isSignal":10},3.98,{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":6258,"price":8065,"returns":8066,"isSignal":10},4.12,{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":6264,"price":8068,"returns":8069,"isSignal":10},4.47,{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":6271,"price":8071,"returns":8072,"isSignal":10},4.73,{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":6277,"price":8074,"returns":8075,"isSignal":10},4.89,{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":6284,"price":8077,"returns":8078,"isSignal":10},4.84,{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":6291,"price":8080,"returns":8081,"isSignal":10},4.58,{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":6298,"price":8083,"returns":8084,"isSignal":10},4.28,{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":6305,"price":8086,"returns":8087,"isSignal":10},3.92,{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":1029,"price":8089,"returns":8090,"isSignal":10},3.56,{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":1050,"price":8092,"returns":8093,"isSignal":10},3.26,{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":1070,"price":8095,"returns":8096,"isSignal":10},3.11,{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":1091,"price":8098,"returns":8099,"isSignal":10},2.82,{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":1111,"price":8101,"returns":8102,"isSignal":10},2.69,{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":6338,"price":8104,"returns":8105,"isSignal":10},2.71,{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":6345,"price":8107,"returns":8108,"isSignal":10},2.76,{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":6352,"price":8110,"returns":8111,"isSignal":10},2.97,{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":6358,"price":8113,"returns":8114,"isSignal":10},3.21,{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":6365,"price":8116,"returns":8117,"isSignal":10},3.41,{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":6372,"price":8119,"returns":8120,"isSignal":10},3.57,{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":6379,"price":8122,"returns":8123,"isSignal":10},3.72,{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":6386,"price":8125,"returns":8126,"isSignal":10},3.66,{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":6392,"price":8128,"returns":8129,"isSignal":10},3.58,{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":6398,"price":8131,"returns":8132,"isSignal":10},3.45,{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":6404,"price":8134,"returns":8135,"isSignal":10},3.35,{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":6411,"price":8137,"returns":8138,"isSignal":10},3.36,{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":6418,"price":8140,"returns":8141,"isSignal":10},3.42,{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":6425,"price":8143,"returns":8144,"isSignal":10},3.62,{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":6432,"price":297,"returns":8146,"isSignal":10},{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":6439,"price":8065,"returns":8148,"isSignal":10},{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":6446,"price":8054,"returns":8150,"isSignal":10},{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":6453,"price":995,"returns":8152,"isSignal":10},{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":6460,"price":8154,"returns":8155,"isSignal":10},4.44,{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":6465,"price":8157,"returns":8158,"isSignal":10},4.39,{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":6472,"price":8160,"returns":8161,"isSignal":10},4.5,{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":6479,"price":8163,"returns":8164,"isSignal":10},4.66,{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":6486,"price":8166,"returns":8167,"isSignal":10},4.91,{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":6493,"price":584,"returns":8169,"isSignal":10},{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":6500,"price":8171,"returns":8172,"isSignal":10},5.12,{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":6507,"price":8171,"returns":8174,"isSignal":10},{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":6512,"price":8176,"returns":8177,"isSignal":10},5.07,{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":6519,"price":8179,"returns":8180,"isSignal":10},4.97,{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":6525,"price":8182,"returns":8183,"isSignal":10},4.94,{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":6532,"price":8185,"returns":8186,"isSignal":10},5.08,{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":6538,"price":8188,"returns":8189,"isSignal":10},5.54,{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":7179,"price":8191,"returns":8192,"isSignal":10},20.78,{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":7193,"price":8194,"returns":8195,"isSignal":10},17.73,{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":187,"price":1053,"returns":8197,"isSignal":205,"signalType":7841},{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":11,"price":8199,"returns":8200,"isSignal":205,"signalType":7841},15.07,{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":7212,"price":8202,"returns":8203,"isSignal":10},13.81,{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":1140,"price":8205,"returns":8206,"isSignal":10},13.21,{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":7225,"price":932,"returns":8208,"isSignal":10},{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":7232,"price":8210,"returns":8211,"isSignal":10},14.36,{"1m":7683,"3m":7683,"6m":7683,"1y":7683},[8213,8216,8218,8220,8222,8224,8226,8228,8230,8232,8234,8236,8238,8240,8242,8244,8246,8248,8250,8252,8254,8256,8258,8260,8262,8264,8266,8268,8270,8272,8274,8276,8278,8280,8282,8284,8286,8288,8290,8292,8294,8296,8298,8300,8302,8304,8306,8308,8310,8312,8314,8316,8318],{"date":280,"price":1480,"returns":8214,"isSignal":205,"signalType":8215},{"1m":7683,"3m":7683,"6m":7683,"1y":7683},"OSCILLATOR",{"date":294,"price":1526,"returns":8217,"isSignal":205,"signalType":8215},{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":310,"price":1532,"returns":8219,"isSignal":205,"signalType":8215},{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":326,"price":1538,"returns":8221,"isSignal":205,"signalType":8215},{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":343,"price":1543,"returns":8223,"isSignal":205,"signalType":8215},{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":360,"price":1699,"returns":8225,"isSignal":205,"signalType":8215},{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":373,"price":1758,"returns":8227,"isSignal":205,"signalType":8215},{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":390,"price":1763,"returns":8229,"isSignal":205,"signalType":8215},{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":407,"price":1768,"returns":8231,"isSignal":205,"signalType":8215},{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":427,"price":1774,"returns":8233,"isSignal":205,"signalType":8215},{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":446,"price":1780,"returns":8235,"isSignal":205,"signalType":8215},{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":461,"price":1784,"returns":8237,"isSignal":205,"signalType":8215},{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":477,"price":1790,"returns":8239,"isSignal":205,"signalType":8215},{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":493,"price":1796,"returns":8241,"isSignal":205,"signalType":8215},{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":510,"price":1801,"returns":8243,"isSignal":205,"signalType":8215},{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":529,"price":1806,"returns":8245,"isSignal":205,"signalType":8215},{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":549,"price":1811,"returns":8247,"isSignal":205,"signalType":8215},{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":568,"price":1817,"returns":8249,"isSignal":205,"signalType":8215},{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":588,"price":2228,"returns":8251,"isSignal":205,"signalType":8215},{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":607,"price":2720,"returns":8253,"isSignal":205,"signalType":8215},{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":626,"price":2724,"returns":8255,"isSignal":205,"signalType":8215},{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":644,"price":2735,"returns":8257,"isSignal":205,"signalType":8215},{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":660,"price":2971,"returns":8259,"isSignal":205,"signalType":8215},{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":677,"price":3086,"returns":8261,"isSignal":205,"signalType":8215},{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":698,"price":3091,"returns":8263,"isSignal":205,"signalType":8215},{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":717,"price":2120,"returns":8265,"isSignal":205,"signalType":8215},{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":735,"price":2159,"returns":8267,"isSignal":205,"signalType":8215},{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":754,"price":3108,"returns":8269,"isSignal":205,"signalType":8215},{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":772,"price":3114,"returns":8271,"isSignal":205,"signalType":8215},{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":790,"price":3968,"returns":8273,"isSignal":205,"signalType":8215},{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":58,"price":3420,"returns":8275,"isSignal":205,"signalType":8215},{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":103,"price":4982,"returns":8277,"isSignal":205,"signalType":8215},{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":818,"price":4994,"returns":8279,"isSignal":205,"signalType":8215},{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":838,"price":4999,"returns":8281,"isSignal":205,"signalType":8215},{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":859,"price":5024,"returns":8283,"isSignal":205,"signalType":8215},{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":122,"price":5030,"returns":8285,"isSignal":205,"signalType":8215},{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":882,"price":5036,"returns":8287,"isSignal":205,"signalType":8215},{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":902,"price":4582,"returns":8289,"isSignal":205,"signalType":8215},{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":922,"price":6192,"returns":8291,"isSignal":205,"signalType":8215},{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":939,"price":6198,"returns":8293,"isSignal":205,"signalType":8215},{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":955,"price":6204,"returns":8295,"isSignal":205,"signalType":8215},{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":167,"price":6223,"returns":8297,"isSignal":205,"signalType":8215},{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":976,"price":6229,"returns":8299,"isSignal":205,"signalType":8215},{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":994,"price":6234,"returns":8301,"isSignal":205,"signalType":8215},{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":1012,"price":6240,"returns":8303,"isSignal":205,"signalType":8215},{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":1029,"price":6313,"returns":8305,"isSignal":205,"signalType":8215},{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":1050,"price":6318,"returns":8307,"isSignal":205,"signalType":8215},{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":1070,"price":6323,"returns":8309,"isSignal":205,"signalType":8215},{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":1091,"price":6328,"returns":8311,"isSignal":205,"signalType":8215},{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":1111,"price":6334,"returns":8313,"isSignal":205,"signalType":8215},{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":187,"price":7202,"returns":8315,"isSignal":205,"signalType":8215},{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":11,"price":7208,"returns":8317,"isSignal":205,"signalType":8215},{"1m":7683,"3m":7683,"6m":7683,"1y":7683},{"date":1140,"price":7221,"returns":8319,"isSignal":205,"signalType":8215},{"1m":7683,"3m":7683,"6m":7683,"1y":7683},"max","REFERENCE_BAND","v16-adjusted-prices","1wk"]