[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fSxM1jIpZG4fPHS_9bTX8KxHZQ7lHTqI_C70_zyp3smk":3,"$fcY_1UBYDqzpyBmjMFycwWZm6_0inWa5mhHS8cXQ8Dnc":997},{"symbol":4,"name":5,"category":6,"status":7,"stage":8,"previousStage":8,"signalActive":9,"latestSignalDate":10,"lastUpdated":11,"price":12,"change":13,"signalCount":14,"returns":15,"signalState":49,"signals":53,"strategies":286,"isLive":267},"SSO","ProShares Ultra S&P500","S&P 500 2배","정상",1,false,"2025-04-07","2026-08-03",70.6626,5.48,11,{"1m":16,"3m":22,"6m":28,"1y":33,"18m":38,"2y":44},{"avg":17,"median":18,"positiveRate":19,"samples":14,"avgMaxReturn":20,"avgPeakWeeks":21},15.4,14.4,91,18.5,3.4,{"avg":23,"median":24,"positiveRate":25,"samples":14,"avgMaxReturn":26,"avgPeakWeeks":27},31,29.5,100,40.3,12,{"avg":29,"median":30,"positiveRate":19,"samples":14,"avgMaxReturn":31,"avgPeakWeeks":32},43.6,43.3,57.6,22.7,{"avg":34,"median":35,"positiveRate":19,"samples":14,"avgMaxReturn":36,"avgPeakWeeks":37},72.9,58.3,79,46.5,{"avg":39,"median":40,"positiveRate":25,"samples":41,"avgMaxReturn":42,"avgPeakWeeks":43},99.3,71,9,117.3,71.8,{"avg":45,"median":46,"positiveRate":25,"samples":41,"avgMaxReturn":47,"avgPeakWeeks":48},129.1,108.6,154.2,99.7,{"statistical":50,"oscillator":52},{"proximity":51,"prerequisite":9,"active":9},15.8,{"active":9},[54,77,100,120,143,164,186,209,230,248,268],{"date":55,"price":56,"returns":57,"maxReturns":63,"peakWeeks":69,"partial":76},"2016-01-18",6.49,{"1m":58,"3m":59,"6m":60,"1y":61,"18m":40,"2y":62},1.1,20.31,30.36,43.25,121.76,{"1m":64,"3m":65,"6m":66,"1y":67,"18m":68,"2y":62},4.16,22.5,30.46,44.71,71.72,{"1m":70,"3m":71,"6m":72,"1y":73,"18m":74,"2y":75},2,13,26,50,78,104,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":78,"price":79,"returns":80,"maxReturns":87,"peakWeeks":94,"partial":99},"2016-02-08",6.2,{"1m":81,"3m":82,"6m":83,"1y":84,"18m":85,"2y":86},17.75,20.62,37.71,56.03,74.51,100.66,{"1m":88,"3m":89,"6m":90,"1y":91,"18m":92,"2y":93},17.79,28.14,38.32,56.47,81.6,142.08,{"1m":95,"3m":96,"6m":72,"1y":97,"18m":74,"2y":98},4,10,52,102,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":101,"price":102,"returns":103,"maxReturns":110,"peakWeeks":117,"partial":119},"2018-12-17",10.38,{"1m":104,"3m":105,"6m":106,"1y":107,"18m":108,"2y":109},21.46,33.46,47.54,74.85,46.35,108.61,{"1m":111,"3m":112,"6m":113,"1y":114,"18m":115,"2y":116},21.98,39.25,49.02,75.37,93.94,110.58,{"1m":95,"3m":71,"6m":72,"1y":97,"18m":118,"2y":75},61,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":121,"price":122,"returns":123,"maxReturns":130,"peakWeeks":137,"partial":142},"2018-12-24",10.96,{"1m":124,"3m":125,"6m":126,"1y":127,"18m":128,"2y":129},14.42,29.48,38.79,67.49,30.93,97.08,{"1m":131,"3m":132,"6m":133,"1y":134,"18m":135,"2y":136},15.56,31.92,41.17,68.47,83.72,99.48,{"1m":138,"3m":27,"6m":139,"1y":97,"18m":140,"2y":141},3,25,60,103,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":144,"price":145,"returns":146,"maxReturns":153,"peakWeeks":160,"partial":163},"2020-03-09",12.3,{"1m":147,"3m":148,"6m":149,"1y":150,"18m":151,"2y":152},1.27,19.18,43.32,98.71,154.11,123.77,{"1m":154,"3m":155,"6m":156,"1y":157,"18m":158,"2y":159},3.45,35.19,65.88,100.21,164.01,195.62,{"1m":95,"3m":71,"6m":139,"1y":97,"18m":161,"2y":162},77,95,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":165,"price":166,"returns":167,"maxReturns":174,"peakWeeks":181,"partial":185},"2020-03-16",8.64,{"1m":168,"3m":169,"6m":170,"1y":171,"18m":172,"2y":173},52.7,75.78,101.34,177.67,257.06,258,{"1m":175,"3m":176,"6m":177,"1y":178,"18m":179,"2y":180},53.35,92.39,136.06,188.45,275.7,320.68,{"1m":95,"3m":27,"6m":182,"1y":97,"18m":183,"2y":184},24,76,94,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":187,"price":188,"returns":189,"maxReturns":196,"peakWeeks":203,"partial":208},"2020-03-23",10.45,{"1m":190,"3m":191,"6m":192,"1y":193,"18m":194,"2y":195},22.91,37.38,64.44,137.42,198.61,207.12,{"1m":197,"3m":198,"6m":199,"1y":200,"18m":201,"2y":202},26.9,59.22,95.36,138.71,210.91,248.14,{"1m":138,"3m":14,"6m":204,"1y":205,"18m":206,"2y":207},23,51,75,93,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":210,"price":211,"returns":212,"maxReturns":219,"peakWeeks":225,"partial":229},"2022-05-09",24.96,{"1m":213,"3m":214,"6m":215,"1y":216,"18m":217,"2y":218},-6.61,11.35,-5.11,-1.54,9.93,49.7,{"1m":220,"3m":221,"6m":222,"1y":222,"18m":223,"2y":224},7.41,11.41,13.77,21.68,53.3,{"1m":138,"3m":71,"6m":226,"1y":226,"18m":227,"2y":228},14,63,98,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":231,"price":232,"returns":233,"maxReturns":240,"peakWeeks":246,"partial":247},"2022-06-13",20.61,{"1m":234,"3m":235,"6m":236,"1y":237,"18m":238,"2y":239},10.25,9.78,6.26,35.84,51.08,95.33,{"1m":241,"3m":242,"6m":242,"1y":243,"18m":244,"2y":245},15.25,37.73,38.19,52.72,96.44,{"1m":70,"3m":41,"6m":41,"1y":97,"18m":74,"2y":75},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":249,"price":250,"returns":251,"maxReturns":257,"peakWeeks":263,"partial":266},"2025-03-31",33.25,{"1m":252,"3m":253,"6m":254,"1y":255,"18m":256,"2y":256},23.34,49.11,69.01,58.29,112.5,{"1m":258,"3m":259,"6m":260,"1y":261,"18m":262,"2y":262},24.12,49.59,70.76,80.8,112.54,{"1m":95,"3m":71,"6m":72,"1y":264,"18m":265,"2y":265},43,70,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":267,"2y":267},true,{"date":10,"price":269,"returns":270,"maxReturns":276,"peakWeeks":282,"partial":285},36.64,{"1m":271,"3m":272,"6m":273,"1y":274,"18m":275,"2y":275},10.92,34.45,45.8,53.85,92.86,{"1m":277,"3m":278,"6m":279,"1y":280,"18m":281,"2y":281},13.31,35.95,55.46,64.09,92.9,{"1m":95,"3m":71,"6m":72,"1y":283,"18m":284,"2y":284},42,69,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":267,"2y":267},{"statistical":287,"oscillator":353},{"name":288,"marker":289,"events":290,"summary":346},"Signal A","노란색 A",[291,296,301,306,311,316,321,326,331,336,341],{"date":55,"price":56,"returns":292,"maxReturns":293,"peakWeeks":294,"partial":295},{"1m":58,"3m":59,"6m":60,"1y":61,"18m":40,"2y":62},{"1m":64,"3m":65,"6m":66,"1y":67,"18m":68,"2y":62},{"1m":70,"3m":71,"6m":72,"1y":73,"18m":74,"2y":75},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":78,"price":79,"returns":297,"maxReturns":298,"peakWeeks":299,"partial":300},{"1m":81,"3m":82,"6m":83,"1y":84,"18m":85,"2y":86},{"1m":88,"3m":89,"6m":90,"1y":91,"18m":92,"2y":93},{"1m":95,"3m":96,"6m":72,"1y":97,"18m":74,"2y":98},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":101,"price":102,"returns":302,"maxReturns":303,"peakWeeks":304,"partial":305},{"1m":104,"3m":105,"6m":106,"1y":107,"18m":108,"2y":109},{"1m":111,"3m":112,"6m":113,"1y":114,"18m":115,"2y":116},{"1m":95,"3m":71,"6m":72,"1y":97,"18m":118,"2y":75},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":121,"price":122,"returns":307,"maxReturns":308,"peakWeeks":309,"partial":310},{"1m":124,"3m":125,"6m":126,"1y":127,"18m":128,"2y":129},{"1m":131,"3m":132,"6m":133,"1y":134,"18m":135,"2y":136},{"1m":138,"3m":27,"6m":139,"1y":97,"18m":140,"2y":141},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":144,"price":145,"returns":312,"maxReturns":313,"peakWeeks":314,"partial":315},{"1m":147,"3m":148,"6m":149,"1y":150,"18m":151,"2y":152},{"1m":154,"3m":155,"6m":156,"1y":157,"18m":158,"2y":159},{"1m":95,"3m":71,"6m":139,"1y":97,"18m":161,"2y":162},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":165,"price":166,"returns":317,"maxReturns":318,"peakWeeks":319,"partial":320},{"1m":168,"3m":169,"6m":170,"1y":171,"18m":172,"2y":173},{"1m":175,"3m":176,"6m":177,"1y":178,"18m":179,"2y":180},{"1m":95,"3m":27,"6m":182,"1y":97,"18m":183,"2y":184},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":187,"price":188,"returns":322,"maxReturns":323,"peakWeeks":324,"partial":325},{"1m":190,"3m":191,"6m":192,"1y":193,"18m":194,"2y":195},{"1m":197,"3m":198,"6m":199,"1y":200,"18m":201,"2y":202},{"1m":138,"3m":14,"6m":204,"1y":205,"18m":206,"2y":207},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":210,"price":211,"returns":327,"maxReturns":328,"peakWeeks":329,"partial":330},{"1m":213,"3m":214,"6m":215,"1y":216,"18m":217,"2y":218},{"1m":220,"3m":221,"6m":222,"1y":222,"18m":223,"2y":224},{"1m":138,"3m":71,"6m":226,"1y":226,"18m":227,"2y":228},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":231,"price":232,"returns":332,"maxReturns":333,"peakWeeks":334,"partial":335},{"1m":234,"3m":235,"6m":236,"1y":237,"18m":238,"2y":239},{"1m":241,"3m":242,"6m":242,"1y":243,"18m":244,"2y":245},{"1m":70,"3m":41,"6m":41,"1y":97,"18m":74,"2y":75},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":249,"price":250,"returns":337,"maxReturns":338,"peakWeeks":339,"partial":340},{"1m":252,"3m":253,"6m":254,"1y":255,"18m":256,"2y":256},{"1m":258,"3m":259,"6m":260,"1y":261,"18m":262,"2y":262},{"1m":95,"3m":71,"6m":72,"1y":264,"18m":265,"2y":265},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":267,"2y":267},{"date":10,"price":269,"returns":342,"maxReturns":343,"peakWeeks":344,"partial":345},{"1m":271,"3m":272,"6m":273,"1y":274,"18m":275,"2y":275},{"1m":277,"3m":278,"6m":279,"1y":280,"18m":281,"2y":281},{"1m":95,"3m":71,"6m":72,"1y":283,"18m":284,"2y":284},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":267,"2y":267},{"1m":347,"3m":348,"6m":349,"1y":350,"18m":351,"2y":352},{"avg":17,"median":18,"positiveRate":19,"samples":14,"avgMaxReturn":20,"avgPeakWeeks":21},{"avg":23,"median":24,"positiveRate":25,"samples":14,"avgMaxReturn":26,"avgPeakWeeks":27},{"avg":29,"median":30,"positiveRate":19,"samples":14,"avgMaxReturn":31,"avgPeakWeeks":32},{"avg":34,"median":35,"positiveRate":19,"samples":14,"avgMaxReturn":36,"avgPeakWeeks":37},{"avg":39,"median":40,"positiveRate":25,"samples":41,"avgMaxReturn":42,"avgPeakWeeks":43},{"avg":45,"median":46,"positiveRate":25,"samples":41,"avgMaxReturn":47,"avgPeakWeeks":48},{"name":354,"marker":355,"events":356,"summary":969},"Signal B","보라색 B",[357,373,389,405,422,437,452,468,482,496,513,528,545,563,582,601,621,641,661,679,699,718,736,741,746,751,769,774,795,816,821,839,856,861,878,898,903,908,925,943,957],{"date":358,"price":359,"returns":360,"maxReturns":367,"peakWeeks":370,"partial":372},"2007-08-13",4.62,{"1m":361,"3m":362,"6m":363,"1y":364,"18m":365,"2y":366},4.9,-0.26,-15.49,-23.19,-73.24,-61.46,{"1m":368,"3m":369,"6m":369,"1y":369,"18m":369,"2y":369},6.69,17.8,{"1m":138,"3m":371,"6m":371,"1y":371,"18m":371,"2y":371},8,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":374,"price":375,"returns":376,"maxReturns":383,"peakWeeks":386,"partial":388},"2008-01-14",3.76,{"1m":377,"3m":378,"6m":379,"1y":380,"18m":381,"2y":382},3.91,8.43,-10.99,-64.82,-58.62,-39.47,{"1m":384,"3m":384,"6m":385,"1y":385,"18m":385,"2y":385},11.25,16.98,{"1m":70,"3m":70,"6m":387,"1y":387,"18m":387,"2y":387},18,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":390,"price":391,"returns":392,"maxReturns":399,"peakWeeks":402,"partial":404},"2008-01-21",3.8,{"1m":393,"3m":394,"6m":395,"1y":396,"18m":397,"2y":398},3.59,8.74,-12.61,-66.88,-55.51,-44.71,{"1m":400,"3m":400,"6m":401,"1y":401,"18m":401,"2y":401},10.11,15.77,{"1m":8,"3m":8,"6m":403,"1y":403,"18m":403,"2y":403},17,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":406,"price":407,"returns":408,"maxReturns":415,"peakWeeks":419,"partial":421},"2008-01-28",4.17,{"1m":409,"3m":410,"6m":411,"1y":412,"18m":413,"2y":414},-8.38,1.53,-19.75,-70.23,-59.06,-51.46,{"1m":416,"3m":417,"6m":418,"1y":418,"18m":418,"2y":418},-0.2,2.91,5.34,{"1m":8,"3m":71,"6m":420,"1y":420,"18m":420,"2y":420},16,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":423,"price":424,"returns":425,"maxReturns":432,"peakWeeks":435,"partial":436},"2008-03-10",3.57,{"1m":426,"3m":427,"6m":428,"1y":429,"18m":430,"2y":431},6.03,9.27,-7.45,-71.33,-46.36,-34.66,{"1m":433,"3m":434,"6m":434,"1y":434,"18m":434,"2y":434},14.44,23.11,{"1m":95,"3m":96,"6m":96,"1y":96,"18m":96,"2y":96},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":438,"price":439,"returns":440,"maxReturns":447,"peakWeeks":450,"partial":451},"2008-03-17",3.72,{"1m":441,"3m":442,"6m":443,"1y":444,"18m":445,"2y":446},9.52,-1.37,-13.32,-71.66,-46.06,-36.19,{"1m":448,"3m":449,"6m":449,"1y":449,"18m":449,"2y":449},11.11,18.16,{"1m":95,"3m":41,"6m":41,"1y":41,"18m":41,"2y":41},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":453,"price":454,"returns":455,"maxReturns":462,"peakWeeks":465,"partial":467},"2008-07-07",3.25,{"1m":456,"3m":457,"6m":458,"1y":459,"18m":460,"2y":461},8.31,-49.54,-55.23,-58.12,-28.78,-37.42,{"1m":463,"3m":464,"6m":464,"1y":464,"18m":464,"2y":464},9.02,11.64,{"1m":95,"3m":466,"6m":466,"1y":466,"18m":466,"2y":466},5,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":469,"price":470,"returns":471,"maxReturns":478,"peakWeeks":480,"partial":481},"2008-07-14",3.34,{"1m":472,"3m":473,"6m":474,"1y":475,"18m":476,"2y":477},6.1,-47.82,-60.47,-53.51,-31.99,-40.78,{"1m":479,"3m":479,"6m":479,"1y":479,"18m":479,"2y":479},8.36,{"1m":95,"3m":95,"6m":95,"1y":95,"18m":95,"2y":95},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":483,"price":484,"returns":485,"maxReturns":492,"peakWeeks":494,"partial":495},"2008-07-28",3.35,{"1m":486,"3m":487,"6m":488,"1y":489,"18m":490,"2y":491},3.33,-45.96,-62.91,-48.98,-39.51,-36.79,{"1m":493,"3m":493,"6m":493,"1y":493,"18m":493,"2y":493},8.23,{"1m":70,"3m":70,"6m":70,"1y":70,"18m":70,"2y":70},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":497,"price":498,"returns":499,"maxReturns":506,"peakWeeks":511,"partial":512},"2008-10-20",1.5,{"1m":500,"3m":501,"6m":502,"1y":503,"18m":504,"2y":505},-19.96,-15.99,-11.49,37.21,74.49,63.23,{"1m":507,"3m":507,"6m":507,"1y":508,"18m":509,"2y":510},30.94,42.83,74.76,75.53,{"1m":70,"3m":70,"6m":70,"1y":97,"18m":74,"2y":36},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":514,"price":515,"returns":516,"maxReturns":522,"peakWeeks":526,"partial":527},"2008-10-27",1.81,{"1m":517,"3m":518,"6m":519,"1y":520,"18m":503,"2y":521},-16.98,-31.36,-24.63,3.93,35.23,{"1m":523,"3m":523,"6m":523,"1y":524,"18m":525,"2y":525},8.3,18.14,45.18,{"1m":8,"3m":8,"6m":8,"1y":205,"18m":74,"2y":74},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":529,"price":530,"returns":531,"maxReturns":538,"peakWeeks":543,"partial":544},"2008-11-03",1.67,{"1m":532,"3m":533,"6m":534,"1y":535,"18m":536,"2y":537},-15.27,-18.18,-9.02,20.2,29.91,56.98,{"1m":539,"3m":539,"6m":539,"1y":540,"18m":541,"2y":542},4.52,27.87,57.14,57.43,{"1m":8,"3m":8,"6m":8,"1y":73,"18m":161,"2y":75},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":546,"price":547,"returns":548,"maxReturns":555,"peakWeeks":561,"partial":562},"2008-11-10",1.44,{"1m":549,"3m":550,"6m":551,"1y":552,"18m":553,"2y":554},-0.67,-13.91,-3.92,46.4,58.1,75.12,{"1m":556,"3m":557,"6m":557,"1y":558,"18m":559,"2y":560},8.45,14.03,49.63,82.92,83.29,{"1m":95,"3m":371,"6m":371,"1y":97,"18m":183,"2y":75},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":564,"price":565,"returns":566,"maxReturns":573,"peakWeeks":579,"partial":581},"2008-11-17",1.2,{"1m":567,"3m":568,"6m":569,"1y":570,"18m":571,"2y":572},20.09,-10.06,15.96,75.02,73.48,110.12,{"1m":574,"3m":575,"6m":575,"1y":576,"18m":577,"2y":578},30.04,36.72,82.13,119.31,119.76,{"1m":138,"3m":580,"6m":580,"1y":97,"18m":206,"2y":141},7,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":583,"price":498,"returns":584,"maxReturns":591,"peakWeeks":597,"partial":600},"2008-11-24",{"1m":585,"3m":586,"6m":587,"1y":588,"18m":589,"2y":590},-7.04,-34.77,-0.01,39.69,38.67,63.61,{"1m":592,"3m":593,"6m":593,"1y":594,"18m":595,"2y":596},3.68,9.01,45.22,74.87,75.23,{"1m":70,"3m":598,"6m":598,"1y":205,"18m":599,"2y":98},6,74,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":602,"price":603,"returns":604,"maxReturns":611,"peakWeeks":618,"partial":620},"2009-03-02",0.84,{"1m":605,"3m":606,"6m":607,"1y":608,"18m":609,"2y":610},49.61,85.86,116.11,171.64,153.01,264.28,{"1m":612,"3m":613,"6m":614,"1y":615,"18m":616,"2y":617},50.97,90.19,126.29,177.49,212.27,277.07,{"1m":95,"3m":71,"6m":139,"1y":619,"18m":140,"2y":98},45,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":622,"price":623,"returns":624,"maxReturns":631,"peakWeeks":637,"partial":640},"2009-03-09",1.02,{"1m":625,"3m":626,"6m":627,"1y":628,"18m":629,"2y":630},27.31,54.55,87.11,127.92,110.22,191.8,{"1m":625,"3m":632,"6m":633,"1y":634,"18m":635,"2y":636},57.72,89.12,129.99,156.67,209.93,{"1m":95,"3m":71,"6m":72,"1y":97,"18m":638,"2y":639},59,101,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":642,"price":643,"returns":644,"maxReturns":651,"peakWeeks":658,"partial":660},"2009-03-16",1.05,{"1m":645,"3m":646,"6m":647,"1y":648,"18m":649,"2y":650},27.18,41.59,90.34,125.16,110.08,172.09,{"1m":652,"3m":653,"6m":654,"1y":655,"18m":656,"2y":657},28.96,53.14,93.38,129.12,149.22,200.93,{"1m":95,"3m":27,"6m":72,"1y":97,"18m":659,"2y":25},58,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":662,"price":663,"returns":664,"maxReturns":671,"peakWeeks":677,"partial":678},"2011-08-22",2.39,{"1m":665,"3m":666,"6m":667,"1y":668,"18m":669,"2y":670},-7.31,-4.05,33.47,43.06,66.95,102.07,{"1m":672,"3m":673,"6m":674,"1y":108,"18m":675,"2y":676},9.49,19.61,34,70.2,113.14,{"1m":8,"3m":41,"6m":72,"1y":97,"18m":74,"2y":639},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":680,"price":681,"returns":682,"maxReturns":689,"peakWeeks":696,"partial":698},"2011-09-05",2.3,{"1m":683,"3m":684,"6m":685,"1y":686,"18m":687,"2y":688},0.1,16.81,39.97,54.76,81.93,108.49,{"1m":690,"3m":691,"6m":692,"1y":693,"18m":694,"2y":695},11.87,24.44,41.41,54.82,82.31,121.74,{"1m":8,"3m":580,"6m":139,"1y":97,"18m":74,"2y":697},99,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":700,"price":701,"returns":702,"maxReturns":709,"peakWeeks":716,"partial":717},"2011-09-12",2.55,{"1m":703,"3m":704,"6m":705,"1y":706,"18m":707,"2y":708},0.9,-0.99,32.3,44.82,65.89,95.24,{"1m":710,"3m":711,"6m":712,"1y":713,"18m":714,"2y":715},0.94,12.04,32.57,46.65,66.53,99.65,{"1m":95,"3m":598,"6m":72,"1y":97,"18m":74,"2y":228},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":719,"price":681,"returns":720,"maxReturns":727,"peakWeeks":733,"partial":735},"2011-10-03",{"1m":721,"3m":722,"6m":723,"1y":724,"18m":725,"2y":726},16.57,21.21,45.5,59.95,82.29,117.39,{"1m":728,"3m":728,"6m":729,"1y":730,"18m":731,"2y":732},24.32,50.63,62.72,87.25,127.81,{"1m":138,"3m":138,"6m":72,"1y":734,"18m":74,"2y":98},49,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":78,"price":79,"returns":737,"maxReturns":738,"peakWeeks":739,"partial":740},{"1m":81,"3m":82,"6m":83,"1y":84,"18m":85,"2y":86},{"1m":88,"3m":89,"6m":90,"1y":91,"18m":92,"2y":93},{"1m":95,"3m":96,"6m":72,"1y":97,"18m":74,"2y":98},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":101,"price":102,"returns":742,"maxReturns":743,"peakWeeks":744,"partial":745},{"1m":104,"3m":105,"6m":106,"1y":107,"18m":108,"2y":109},{"1m":111,"3m":112,"6m":113,"1y":114,"18m":115,"2y":116},{"1m":95,"3m":71,"6m":72,"1y":97,"18m":118,"2y":75},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":121,"price":122,"returns":747,"maxReturns":748,"peakWeeks":749,"partial":750},{"1m":124,"3m":125,"6m":126,"1y":127,"18m":128,"2y":129},{"1m":131,"3m":132,"6m":133,"1y":134,"18m":135,"2y":136},{"1m":138,"3m":27,"6m":139,"1y":97,"18m":140,"2y":141},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":752,"price":753,"returns":754,"maxReturns":760,"peakWeeks":767,"partial":768},"2018-12-31",11.36,{"1m":755,"3m":574,"6m":756,"1y":757,"18m":758,"2y":759},13.99,38.7,61.12,36.67,95.26,{"1m":761,"3m":762,"6m":763,"1y":764,"18m":765,"2y":766},14.92,30.15,39.08,63.59,77.34,96.03,{"1m":95,"3m":71,"6m":72,"1y":97,"18m":638,"2y":75},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":187,"price":188,"returns":770,"maxReturns":771,"peakWeeks":772,"partial":773},{"1m":190,"3m":191,"6m":192,"1y":193,"18m":194,"2y":195},{"1m":197,"3m":198,"6m":199,"1y":200,"18m":201,"2y":202},{"1m":138,"3m":14,"6m":204,"1y":205,"18m":206,"2y":207},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":775,"price":776,"returns":777,"maxReturns":784,"peakWeeks":791,"partial":794},"2020-03-30",9.98,{"1m":778,"3m":779,"6m":780,"1y":781,"18m":782,"2y":783},28.1,55.55,77.42,154.28,198.79,221.61,{"1m":785,"3m":786,"6m":787,"1y":788,"18m":789,"2y":790},39.48,66.7,104.54,154.47,225.54,264.52,{"1m":95,"3m":96,"6m":792,"1y":97,"18m":599,"2y":793},22,92,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":796,"price":797,"returns":798,"maxReturns":805,"peakWeeks":812,"partial":815},"2020-04-06",12.46,{"1m":799,"3m":800,"6m":801,"1y":802,"18m":803,"2y":804},9.66,28.83,53.23,114.78,143.11,151.45,{"1m":806,"3m":807,"6m":808,"1y":809,"18m":810,"2y":811},11.7,33.5,63.8,114.95,160.69,191.9,{"1m":138,"3m":41,"6m":813,"1y":97,"18m":814,"2y":19},21,73,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":210,"price":211,"returns":817,"maxReturns":818,"peakWeeks":819,"partial":820},{"1m":213,"3m":214,"6m":215,"1y":216,"18m":217,"2y":218},{"1m":220,"3m":221,"6m":222,"1y":222,"18m":223,"2y":224},{"1m":138,"3m":71,"6m":226,"1y":226,"18m":227,"2y":228},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":822,"price":823,"returns":824,"maxReturns":831,"peakWeeks":836,"partial":838},"2022-05-16",23.4,{"1m":825,"3m":826,"6m":827,"1y":828,"18m":829,"2y":830},-11.92,15.91,-0.25,8.46,22.49,64.71,{"1m":832,"3m":833,"6m":833,"1y":833,"18m":834,"2y":835},14.54,21.32,29.76,65.99,{"1m":70,"3m":71,"6m":71,"1y":71,"18m":837,"2y":75},62,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":840,"price":841,"returns":842,"maxReturns":849,"peakWeeks":854,"partial":855},"2022-05-23",26.55,{"1m":843,"3m":844,"6m":845,"1y":846,"18m":847,"2y":848},-11.88,-6.09,-9.39,-3.95,9.95,44.95,{"1m":850,"3m":851,"6m":851,"1y":851,"18m":852,"2y":853},0.95,6.93,14.37,46.93,{"1m":8,"3m":27,"6m":27,"1y":27,"18m":118,"2y":75},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":231,"price":232,"returns":857,"maxReturns":858,"peakWeeks":859,"partial":860},{"1m":234,"3m":235,"6m":236,"1y":237,"18m":238,"2y":239},{"1m":241,"3m":242,"6m":242,"1y":243,"18m":244,"2y":245},{"1m":70,"3m":41,"6m":41,"1y":97,"18m":74,"2y":75},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":862,"price":823,"returns":863,"maxReturns":870,"peakWeeks":876,"partial":877},"2022-06-20",{"1m":864,"3m":865,"6m":866,"1y":867,"18m":868,"2y":869},2.12,-12.15,-6.74,16.17,35.31,73.87,{"1m":871,"3m":872,"6m":872,"1y":873,"18m":874,"2y":875},4.72,21.34,21.74,36.76,76.68,{"1m":95,"3m":371,"6m":371,"1y":205,"18m":74,"2y":75},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":879,"price":880,"returns":881,"maxReturns":888,"peakWeeks":895,"partial":897},"2022-10-10",19.28,{"1m":882,"3m":883,"6m":884,"1y":885,"18m":886,"2y":887},22.85,22.02,28.89,37.54,87.53,134.38,{"1m":889,"3m":890,"6m":891,"1y":892,"18m":893,"2y":894},23.31,29.44,33.74,57.54,98.48,135.04,{"1m":95,"3m":580,"6m":420,"1y":896,"18m":183,"2y":75},41,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":249,"price":250,"returns":899,"maxReturns":900,"peakWeeks":901,"partial":902},{"1m":252,"3m":253,"6m":254,"1y":255,"18m":256,"2y":256},{"1m":258,"3m":259,"6m":260,"1y":261,"18m":262,"2y":262},{"1m":95,"3m":71,"6m":72,"1y":264,"18m":265,"2y":265},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":267,"2y":267},{"date":10,"price":269,"returns":904,"maxReturns":905,"peakWeeks":906,"partial":907},{"1m":271,"3m":272,"6m":273,"1y":274,"18m":275,"2y":275},{"1m":277,"3m":278,"6m":279,"1y":280,"18m":281,"2y":281},{"1m":95,"3m":71,"6m":72,"1y":283,"18m":284,"2y":284},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":267,"2y":267},{"date":909,"price":910,"returns":911,"maxReturns":916,"peakWeeks":922,"partial":924},"2025-04-14",35.57,{"1m":912,"3m":913,"6m":914,"1y":34,"18m":915,"2y":915},26.39,40.12,55.18,98.66,{"1m":917,"3m":918,"6m":919,"1y":920,"18m":921,"2y":921},26.51,40.9,60.13,74.02,98.7,{"1m":95,"3m":71,"6m":139,"1y":97,"18m":923,"2y":923},68,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":267,"2y":267},{"date":926,"price":927,"returns":928,"maxReturns":934,"peakWeeks":940,"partial":942},"2025-04-21",38.78,{"1m":929,"3m":930,"6m":931,"1y":932,"18m":933,"2y":933},9.96,32.28,47.69,60.12,82.23,{"1m":935,"3m":936,"6m":937,"1y":938,"18m":939,"2y":939},16.44,32.51,48.28,60.37,82.26,{"1m":95,"3m":71,"6m":72,"1y":97,"18m":941,"2y":941},67,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":267,"2y":267},{"date":944,"price":945,"returns":946,"maxReturns":950,"peakWeeks":954,"partial":956},"2026-03-23",49.28,{"1m":947,"3m":948,"6m":949,"1y":949,"18m":949,"2y":949},25.98,30.71,43.38,{"1m":951,"3m":952,"6m":953,"1y":953,"18m":953,"2y":953},26.18,42.02,43.41,{"1m":95,"3m":96,"6m":955,"1y":955,"18m":955,"2y":955},19,{"1m":9,"3m":9,"6m":267,"1y":267,"18m":267,"2y":267},{"date":958,"price":959,"returns":960,"maxReturns":964,"peakWeeks":967,"partial":968},"2026-03-30",52.64,{"1m":961,"3m":962,"6m":963,"1y":963,"18m":963,"2y":963},20.04,27.29,34.25,{"1m":104,"3m":965,"6m":966,"1y":966,"18m":966,"2y":966},32.97,34.27,{"1m":95,"3m":41,"6m":387,"1y":387,"18m":387,"2y":387},{"1m":9,"3m":9,"6m":267,"1y":267,"18m":267,"2y":267},{"1m":970,"3m":974,"6m":978,"1y":983,"18m":988,"2y":992},{"avg":971,"median":972,"positiveRate":183,"samples":896,"avgMaxReturn":973,"avgPeakWeeks":138},8.8,9.5,16.1,{"avg":975,"median":975,"positiveRate":227,"samples":896,"avgMaxReturn":976,"avgPeakWeeks":977},11.3,28,8.6,{"avg":955,"median":420,"positiveRate":979,"samples":980,"avgMaxReturn":981,"avgPeakWeeks":982},54,39,38.4,16.4,{"avg":674,"median":984,"positiveRate":985,"samples":980,"avgMaxReturn":986,"avgPeakWeeks":987},43.1,72,55.1,38.1,{"avg":989,"median":756,"positiveRate":599,"samples":990,"avgMaxReturn":599,"avgPeakWeeks":991},42.5,35,55.3,{"avg":993,"median":994,"positiveRate":599,"samples":990,"avgMaxReturn":995,"avgPeakWeeks":996},71.9,75.1,96,76.3,{"symbol":4,"prices":998,"source":8168,"isStored":267,"signals":8169,"oscillatorSignals":8590,"displayRange":8674,"indicator":8675,"signalVersion":8676,"interval":8677,"isLive":267},[999,1006,1013,1020,1026,1033,1039,1045,1052,1059,1065,1072,1079,1086,1093,1100,1107,1114,1121,1128,1135,1142,1149,1156,1163,1170,1177,1183,1190,1197,1203,1209,1216,1223,1230,1237,1244,1250,1257,1263,1270,1277,1284,1290,1297,1304,1311,1318,1324,1331,1338,1345,1352,1359,1366,1373,1379,1386,1392,1399,1406,1412,1419,1426,1433,1440,1446,1453,1460,1467,1473,1480,1487,1494,1501,1508,1514,1521,1527,1534,1541,1548,1555,1561,1567,1573,1580,1586,1593,1600,1607,1613,1619,1626,1633,1640,1647,1654,1661,1668,1675,1682,1689,1696,1703,1710,1716,1723,1729,1735,1742,1748,1755,1762,1769,1776,1783,1790,1796,1803,1810,1817,1824,1830,1836,1842,1848,1854,1860,1867,1874,1881,1887,1894,1901,1908,1915,1922,1929,1936,1943,1950,1956,1962,1968,1974,1981,1987,1994,2001,2008,2015,2022,2029,2035,2042,2049,2056,2063,2070,2077,2084,2090,2097,2104,2110,2117,2124,2131,2138,2145,2152,2159,2166,2173,2180,2187,2194,2201,2208,2215,2222,2229,2236,2242,2249,2255,2262,2269,2276,2283,2290,2296,2301,2308,2314,2321,2328,2335,2342,2349,2356,2363,2370,2377,2383,2390,2397,2404,2411,2418,2425,2432,2438,2445,2452,2459,2466,2473,2480,2487,2494,2501,2508,2515,2522,2529,2536,2543,2550,2557,2564,2569,2576,2583,2590,2597,2603,2610,2617,2624,2631,2638,2645,2652,2659,2666,2671,2677,2684,2691,2698,2705,2712,2719,2726,2733,2740,2747,2754,2761,2768,2775,2782,2789,2796,2803,2810,2817,2824,2831,2837,2844,2849,2854,2860,2867,2873,2879,2886,2893,2900,2907,2914,2921,2927,2934,2941,2948,2955,2961,2968,2975,2982,2989,2995,3002,3009,3016,3023,3030,3037,3044,3050,3057,3064,3071,3078,3085,3092,3099,3105,3112,3119,3126,3132,3139,3146,3152,3158,3165,3172,3178,3185,3192,3199,3206,3213,3220,3227,3234,3240,3246,3253,3260,3267,3274,3281,3288,3295,3301,3308,3315,3322,3329,3335,3342,3349,3355,3362,3369,3376,3383,3390,3397,3404,3411,3418,3425,3432,3439,3446,3453,3460,3467,3474,3481,3488,3495,3502,3509,3516,3522,3527,3534,3541,3548,3555,3561,3568,3575,3582,3589,3595,3602,3609,3615,3622,3629,3636,3643,3650,3657,3664,3671,3678,3685,3692,3699,3705,3712,3719,3725,3732,3738,3745,3752,3759,3766,3773,3780,3787,3794,3800,3807,3814,3821,3828,3835,3842,3849,3856,3863,3870,3877,3884,3890,3897,3904,3911,3918,3924,3931,3938,3945,3952,3959,3966,3973,3980,3987,3994,4001,4008,4015,4022,4029,4036,4043,4050,4057,4064,4071,4078,4085,4092,4099,4106,4113,4120,4127,4134,4141,4148,4155,4161,4168,4175,4182,4189,4196,4203,4210,4216,4223,4230,4237,4243,4250,4257,4264,4271,4278,4285,4292,4298,4305,4312,4319,4325,4332,4338,4345,4352,4358,4364,4370,4377,4384,4391,4398,4404,4410,4417,4422,4429,4436,4443,4450,4457,4464,4471,4478,4485,4491,4498,4505,4511,4518,4525,4532,4538,4544,4551,4558,4565,4572,4579,4586,4593,4599,4606,4613,4618,4624,4631,4638,4645,4652,4659,4666,4673,4680,4685,4692,4699,4706,4713,4720,4727,4734,4741,4748,4755,4762,4769,4776,4783,4790,4797,4804,4810,4817,4824,4831,4837,4844,4851,4857,4863,4870,4877,4884,4891,4898,4905,4912,4919,4926,4933,4940,4946,4953,4960,4967,4974,4981,4987,4994,5001,5008,5015,5022,5029,5036,5043,5049,5055,5062,5069,5076,5083,5090,5097,5104,5110,5116,5123,5130,5137,5144,5151,5158,5165,5172,5179,5186,5193,5200,5207,5213,5220,5227,5234,5241,5248,5255,5261,5268,5275,5282,5288,5295,5301,5308,5315,5322,5329,5336,5343,5350,5357,5364,5371,5378,5385,5392,5399,5406,5413,5420,5427,5434,5440,5446,5452,5459,5466,5473,5480,5487,5494,5501,5508,5515,5521,5528,5535,5542,5549,5556,5563,5570,5577,5584,5590,5596,5603,5610,5617,5624,5631,5638,5645,5652,5659,5666,5673,5680,5687,5694,5701,5708,5715,5722,5728,5735,5742,5748,5755,5762,5769,5775,5782,5789,5796,5803,5810,5817,5824,5831,5838,5845,5851,5858,5865,5872,5878,5884,5890,5896,5902,5908,5915,5922,5929,5936,5943,5950,5957,5964,5971,5978,5985,5992,5999,6006,6013,6020,6027,6034,6041,6047,6054,6061,6068,6075,6081,6088,6095,6102,6109,6116,6123,6129,6136,6143,6150,6157,6164,6171,6178,6185,6192,6199,6205,6212,6219,6226,6233,6239,6246,6253,6260,6267,6274,6281,6288,6295,6302,6309,6316,6323,6330,6337,6343,6350,6357,6364,6371,6378,6385,6392,6398,6405,6412,6419,6426,6433,6440,6447,6453,6460,6467,6474,6481,6488,6495,6502,6509,6516,6523,6530,6537,6543,6550,6557,6564,6571,6577,6584,6591,6598,6605,6612,6619,6626,6633,6640,6646,6652,6658,6664,6671,6678,6684,6689,6696,6703,6709,6716,6723,6730,6737,6744,6751,6758,6765,6772,6779,6786,6793,6799,6806,6813,6819,6826,6833,6840,6847,6853,6860,6867,6874,6881,6888,6895,6902,6909,6916,6923,6930,6937,6944,6951,6958,6964,6971,6978,6984,6991,6998,7005,7012,7019,7026,7033,7040,7047,7054,7061,7068,7074,7081,7088,7095,7102,7109,7116,7123,7130,7136,7143,7150,7157,7164,7170,7176,7183,7190,7197,7203,7210,7217,7224,7231,7238,7245,7252,7259,7266,7273,7280,7287,7294,7301,7308,7315,7322,7329,7336,7343,7350,7357,7363,7370,7376,7383,7390,7397,7404,7411,7418,7425,7432,7439,7446,7453,7460,7467,7474,7481,7488,7495,7502,7509,7516,7523,7530,7537,7544,7550,7557,7564,7571,7578,7585,7592,7599,7606,7613,7620,7627,7634,7641,7648,7655,7662,7669,7676,7683,7689,7695,7701,7707,7714,7721,7728,7735,7742,7749,7756,7763,7770,7777,7784,7791,7798,7805,7812,7819,7826,7833,7840,7847,7854,7861,7868,7875,7882,7889,7896,7903,7910,7917,7924,7931,7938,7944,7951,7958,7965,7972,7978,7985,7991,7998,8005,8012,8019,8026,8033,8039,8045,8052,8059,8066,8073,8080,8087,8094,8101,8108,8115,8122,8129,8135,8142,8149,8156,8163],{"time":1000,"open":1001,"high":1002,"low":1003,"close":1004,"volume":1005},"2006-06-19",3.6116,3.659,3.5734,3.6039,7336000,{"time":1007,"open":1008,"high":1009,"low":1010,"close":1011,"volume":1012},"2006-06-26",3.6049,3.7756,3.5514,3.7425,5638400,{"time":1014,"open":1015,"high":1016,"low":1017,"close":1018,"volume":1019},"2006-07-03",3.7629,3.7935,3.6931,3.7114,4641600,{"time":1021,"open":1011,"high":1022,"low":1023,"close":1024,"volume":1025},"2006-07-10",3.7568,3.4903,3.5326,11481600,{"time":1027,"open":1028,"high":1029,"low":1030,"close":1031,"volume":1032},"2006-07-17",3.5377,3.6941,3.4704,3.556,11592000,{"time":1034,"open":1035,"high":1036,"low":1035,"close":1037,"volume":1038},"2006-07-24",3.5907,3.7838,3.7705,11758400,{"time":1040,"open":1037,"high":1041,"low":1042,"close":1043,"volume":1044},"2006-07-31",3.8597,3.6916,3.7731,7113600,{"time":1046,"open":1047,"high":1048,"low":1049,"close":1050,"volume":1051},"2006-08-07",3.7502,3.794,3.6691,3.6987,7364800,{"time":1053,"open":1054,"high":1055,"low":1056,"close":1057,"volume":1058},"2006-08-14",3.7446,3.9081,3.7007,3.8979,9065600,{"time":1060,"open":1061,"high":1062,"low":1063,"close":1061,"volume":1064},"2006-08-21",3.8724,3.9061,3.8296,4803200,{"time":1066,"open":1067,"high":1068,"low":1069,"close":1070,"volume":1071},"2006-08-28",3.8684,3.9642,3.8577,3.9601,3878400,{"time":1073,"open":1074,"high":1075,"low":1076,"close":1077,"volume":1078},"2006-09-04",3.9575,3.9805,3.8439,3.8862,3806400,{"time":1080,"open":1081,"high":1082,"low":1083,"close":1084,"volume":1085},"2006-09-11",3.8628,4.0457,3.8358,4.0146,4038400,{"time":1087,"open":1088,"high":1089,"low":1090,"close":1091,"volume":1092},"2006-09-18",4.007,4.0559,3.9458,3.9708,4776000,{"time":1094,"open":1095,"high":1096,"low":1097,"close":1098,"volume":1099},"2006-09-25",4.0059,4.1507,3.956,4.1043,6105600,{"time":1101,"open":1102,"high":1103,"low":1104,"close":1105,"volume":1106},"2006-10-02",4.1002,4.2118,4.0447,4.1884,6884800,{"time":1108,"open":1109,"high":1110,"low":1111,"close":1112,"volume":1113},"2006-10-09",4.1756,4.2867,4.1461,4.2831,5568000,{"time":1115,"open":1116,"high":1117,"low":1118,"close":1119,"volume":1120},"2006-10-16",4.2714,4.3203,4.2215,4.2877,8080000,{"time":1122,"open":1123,"high":1124,"low":1125,"close":1126,"volume":1127},"2006-10-23",4.2648,4.4187,4.2587,4.3509,8214400,{"time":1129,"open":1130,"high":1131,"low":1132,"close":1133,"volume":1134},"2006-10-30",4.3285,4.3703,4.2393,4.2495,9388800,{"time":1136,"open":1137,"high":1138,"low":1139,"close":1140,"volume":1141},"2006-11-06",4.2903,4.4151,4.2811,4.3616,7764800,{"time":1143,"open":1144,"high":1145,"low":1146,"close":1147,"volume":1148},"2006-11-13",4.3489,4.5129,4.3468,4.4915,10456000,{"time":1150,"open":1151,"high":1152,"low":1153,"close":1154,"volume":1155},"2006-11-20",4.4793,4.5343,4.4727,4.4864,2936000,{"time":1157,"open":1158,"high":1159,"low":1160,"close":1161,"volume":1162},"2006-11-27",4.4706,4.5094,4.3377,4.4559,14192000,{"time":1164,"open":1165,"high":1166,"low":1167,"close":1168,"volume":1169},"2006-12-04",4.4803,4.5894,4.4762,4.5277,5824000,{"time":1171,"open":1172,"high":1173,"low":1174,"close":1175,"volume":1176},"2006-12-11",4.5399,4.6724,4.5038,4.6459,6414400,{"time":1178,"open":1179,"high":1180,"low":1181,"close":1181,"volume":1182},"2006-12-18",4.652,4.739,4.5306,9025600,{"time":1184,"open":1185,"high":1186,"low":1187,"close":1188,"volume":1189},"2006-12-25",4.5407,4.6577,4.5375,4.5885,4601600,{"time":1191,"open":1192,"high":1193,"low":1194,"close":1195,"volume":1196},"2007-01-01",4.6284,4.6518,4.5008,4.5098,8376000,{"time":1198,"open":1199,"high":1200,"low":1201,"close":1200,"volume":1202},"2007-01-08",4.5247,4.6656,4.488,12772800,{"time":1204,"open":1186,"high":1205,"low":1206,"close":1207,"volume":1208},"2007-01-15",4.6842,4.6071,4.6454,10310400,{"time":1210,"open":1211,"high":1212,"low":1213,"close":1214,"volume":1215},"2007-01-22",4.6491,4.7028,4.5572,4.5939,14390400,{"time":1217,"open":1218,"high":1219,"low":1220,"close":1221,"volume":1222},"2007-01-29",4.5832,4.764,4.5646,4.7565,13305600,{"time":1224,"open":1225,"high":1226,"low":1227,"close":1228,"volume":1229},"2007-02-05",4.7534,4.7911,4.6582,4.7007,7750400,{"time":1231,"open":1232,"high":1233,"low":1234,"close":1235,"volume":1236},"2007-02-12",4.6986,4.8193,4.6438,4.8028,7689600,{"time":1238,"open":1239,"high":1240,"low":1241,"close":1242,"volume":1243},"2007-02-19",4.7975,4.8448,4.756,4.7821,6112000,{"time":1245,"open":1246,"high":1246,"low":1247,"close":1248,"volume":1249},"2007-02-26",4.814,4.3067,4.3333,36372800,{"time":1251,"open":1252,"high":1253,"low":1254,"close":1255,"volume":1256},"2007-03-05",4.2802,4.495,4.2477,4.4476,18227200,{"time":1258,"open":1259,"high":1201,"low":1260,"close":1261,"volume":1262},"2007-03-12",4.4338,4.2025,4.337,26028800,{"time":1264,"open":1265,"high":1266,"low":1267,"close":1268,"volume":1269},"2007-03-19",4.3886,4.6736,4.3812,4.6422,23867200,{"time":1271,"open":1272,"high":1273,"low":1274,"close":1275,"volume":1276},"2007-03-26",4.6523,4.6603,4.4764,4.5564,17876800,{"time":1278,"open":1279,"high":1280,"low":1281,"close":1282,"volume":1283},"2007-04-02",4.5596,4.7041,4.5164,4.6929,12886400,{"time":1285,"open":1286,"high":1287,"low":1288,"close":1287,"volume":1289},"2007-04-09",4.7243,4.7531,4.6278,15062400,{"time":1291,"open":1292,"high":1293,"low":1294,"close":1295,"volume":1296},"2007-04-16",4.7915,4.9563,4.7888,4.9547,15993600,{"time":1298,"open":1299,"high":1300,"low":1301,"close":1302,"volume":1303},"2007-04-23",4.9483,5.0384,4.8779,5.0165,16782400,{"time":1305,"open":1306,"high":1307,"low":1308,"close":1309,"volume":1310},"2007-04-30",5.0123,5.12,4.8907,5.1002,22523200,{"time":1312,"open":1313,"high":1314,"low":1315,"close":1316,"volume":1317},"2007-05-07",5.1109,5.1429,4.9931,5.0933,21243200,{"time":1319,"open":1320,"high":1321,"low":1322,"close":1321,"volume":1323},"2007-05-14",5.105,5.2064,5.0347,20424000,{"time":1325,"open":1326,"high":1327,"low":1328,"close":1329,"volume":1330},"2007-05-21",5.2069,5.265,5.0762,5.1322,30704000,{"time":1332,"open":1333,"high":1334,"low":1335,"close":1336,"volume":1337},"2007-05-28",5.1568,5.3194,5.1114,5.2927,17982400,{"time":1339,"open":1340,"high":1341,"low":1342,"close":1343,"volume":1344},"2007-06-04",5.2602,5.3157,4.9499,5.0709,45848000,{"time":1346,"open":1347,"high":1348,"low":1349,"close":1350,"volume":1351},"2007-06-11",5.0683,5.2895,4.9749,5.2437,41006400,{"time":1353,"open":1354,"high":1355,"low":1356,"close":1357,"volume":1358},"2007-06-18",5.2682,5.2789,5.0283,5.0752,44406400,{"time":1360,"open":1361,"high":1362,"low":1363,"close":1364,"volume":1365},"2007-06-25",5.0629,5.1375,4.9038,5.0536,66318400,{"time":1367,"open":1368,"high":1369,"low":1370,"close":1371,"volume":1372},"2007-07-02",5.0867,5.2365,5.0803,5.222,27756800,{"time":1374,"open":1375,"high":1376,"low":1364,"close":1377,"volume":1378},"2007-07-09",5.2343,5.3835,5.3562,50553600,{"time":1380,"open":1381,"high":1382,"low":1383,"close":1384,"volume":1385},"2007-07-16",5.3498,5.3883,5.1963,5.2402,49593600,{"time":1387,"open":1388,"high":1389,"low":1390,"close":1390,"volume":1391},"2007-07-23",5.2942,5.3231,4.6974,116859200,{"time":1393,"open":1394,"high":1395,"low":1396,"close":1397,"volume":1398},"2007-07-30",4.7231,4.9135,4.5445,4.5562,130697600,{"time":1400,"open":1401,"high":1402,"low":1403,"close":1404,"volume":1405},"2007-08-06",4.6006,5.0038,4.5108,4.6097,153860800,{"time":358,"open":1407,"high":1408,"low":1409,"close":1410,"volume":1411},4.6723,4.7594,4.1541,4.6188,213412800,{"time":1413,"open":1414,"high":1415,"low":1416,"close":1417,"volume":1418},"2007-08-20",4.6332,4.8263,4.5188,4.8236,127486400,{"time":1420,"open":1421,"high":1422,"low":1423,"close":1424,"volume":1425},"2007-08-27",4.7931,4.8316,4.5193,4.7498,97217600,{"time":1427,"open":1428,"high":1429,"low":1430,"close":1431,"volume":1432},"2007-09-03",4.7755,4.9279,4.6199,4.668,70385600,{"time":1434,"open":1435,"high":1436,"low":1437,"close":1438,"volume":1439},"2007-09-10",4.6942,4.8771,4.5578,4.845,74232000,{"time":1441,"open":1442,"high":1443,"low":1444,"close":1370,"volume":1445},"2007-09-17",4.7979,5.3477,4.7627,72777600,{"time":1447,"open":1448,"high":1449,"low":1450,"close":1451,"volume":1452},"2007-09-24",5.1124,5.1578,4.9857,5.1192,56972800,{"time":1454,"open":1455,"high":1456,"low":1457,"close":1458,"volume":1459},"2007-10-01",5.1234,5.3486,5.1229,5.3368,57052800,{"time":1461,"open":1462,"high":1463,"low":1464,"close":1465,"volume":1466},"2007-10-08",5.2934,5.4408,5.2371,5.3556,54254400,{"time":1468,"open":1469,"high":1470,"low":1471,"close":1471,"volume":1472},"2007-10-15",5.3561,5.3588,4.895,103505600,{"time":1474,"open":1475,"high":1476,"low":1477,"close":1478,"volume":1479},"2007-10-22",4.8307,5.1626,4.8302,5.1615,120216000,{"time":1481,"open":1482,"high":1483,"low":1484,"close":1485,"volume":1486},"2007-10-29",5.1792,5.2639,4.8607,4.9889,147622400,{"time":1488,"open":1489,"high":1490,"low":1491,"close":1492,"volume":1493},"2007-11-05",4.8414,5.0468,4.5707,4.598,174561600,{"time":1495,"open":1496,"high":1497,"low":1498,"close":1499,"volume":1500},"2007-11-12",4.5567,4.857,4.4951,4.6066,181584000,{"time":1502,"open":1503,"high":1504,"low":1505,"close":1506,"volume":1507},"2007-11-19",4.5605,4.5959,4.3514,4.4822,151062400,{"time":1509,"open":1510,"high":1511,"low":1139,"close":1512,"volume":1513},"2007-11-26",4.5412,4.827,4.7824,169912000,{"time":1515,"open":1516,"high":1517,"low":1518,"close":1519,"volume":1520},"2007-12-03",4.7556,4.9492,4.6259,4.9218,118488000,{"time":1522,"open":1523,"high":1524,"low":1525,"close":1525,"volume":1526},"2007-12-10",4.9663,5.0387,4.6602,205617600,{"time":1528,"open":1529,"high":1530,"low":1531,"close":1532,"volume":1533},"2007-12-17",4.6232,4.7759,4.4575,4.772,211508800,{"time":1535,"open":1536,"high":1537,"low":1538,"close":1539,"volume":1540},"2007-12-24",4.7944,4.851,4.6796,4.7065,53745600,{"time":1542,"open":1543,"high":1544,"low":1545,"close":1546,"volume":1547},"2007-12-31",4.688,4.716,4.2965,4.3239,137104000,{"time":1549,"open":1550,"high":1551,"low":1552,"close":1553,"volume":1554},"2008-01-07",4.3643,4.4175,4.1016,4.2433,475240000,{"time":374,"open":1556,"high":1557,"low":1558,"close":1559,"volume":1560},4.3122,4.3357,3.7033,3.7566,537072000,{"time":390,"open":1562,"high":1563,"low":1564,"close":1565,"volume":1566},3.4748,4.0187,3.425,3.7958,809708800,{"time":406,"open":1568,"high":1569,"low":1570,"close":1571,"volume":1572},3.8137,4.1794,3.747,4.1716,728574400,{"time":1574,"open":1575,"high":1576,"low":1577,"close":1578,"volume":1579},"2008-02-04",4.1587,4.1632,3.7157,3.7806,616249600,{"time":1581,"open":1016,"high":1582,"low":1583,"close":1584,"volume":1585},"2008-02-11",4.0159,3.7325,3.9033,468283200,{"time":1587,"open":1588,"high":1589,"low":1590,"close":1591,"volume":1592},"2008-02-18",3.9896,4.0086,3.7717,3.9319,441601600,{"time":1594,"open":1595,"high":1596,"low":1597,"close":1598,"volume":1599},"2008-02-25",3.9257,4.1307,3.7582,3.8221,542968000,{"time":1601,"open":1602,"high":1603,"low":1604,"close":1605,"volume":1606},"2008-03-03",3.7784,3.8669,3.5185,3.584,773502400,{"time":423,"open":1608,"high":1609,"low":1610,"close":1611,"volume":1612},3.5868,3.8019,3.4653,3.5695,943241600,{"time":438,"open":1614,"high":1615,"low":1616,"close":1617,"volume":1618},3.397,3.8423,3.3712,3.719,878878400,{"time":1620,"open":1621,"high":1622,"low":1623,"close":1624,"volume":1625},"2008-03-24",3.7946,3.9335,3.6656,3.683,710632000,{"time":1627,"open":1628,"high":1629,"low":1630,"close":1631,"volume":1632},"2008-03-31",3.6746,4.0502,3.6634,3.9906,595315200,{"time":1634,"open":1635,"high":1636,"low":1637,"close":1638,"volume":1639},"2008-04-07",4.0429,4.085,3.7611,3.7846,544990400,{"time":1641,"open":1642,"high":1643,"low":1644,"close":1645,"volume":1646},"2008-04-14",3.7706,4.1321,3.7212,4.0732,566724800,{"time":1648,"open":1649,"high":1650,"low":1651,"close":1652,"volume":1653},"2008-04-21",4.0552,4.1484,3.9766,4.1276,551124800,{"time":1655,"open":1656,"high":1657,"low":1658,"close":1659,"volume":1660},"2008-04-28",4.1495,4.2932,4.0513,4.2354,629115200,{"time":1662,"open":1663,"high":1664,"low":1665,"close":1666,"volume":1667},"2008-05-05",4.218,4.2809,4.0563,4.0799,612952000,{"time":1669,"open":1670,"high":1671,"low":1672,"close":1673,"volume":1674},"2008-05-12",4.1024,4.3179,4.072,4.3095,506012800,{"time":1676,"open":1677,"high":1678,"low":1679,"close":1680,"volume":1681},"2008-05-19",4.3106,4.3943,3.9923,4.0075,652753600,{"time":1683,"open":1684,"high":1685,"low":1686,"close":1687,"volume":1688},"2008-05-26",4.0109,4.1894,3.9929,4.1467,368016000,{"time":1690,"open":1691,"high":1692,"low":1693,"close":1694,"volume":1695},"2008-06-02",4.1226,4.1804,3.9115,3.9149,657491200,{"time":1697,"open":1698,"high":1699,"low":1700,"close":1701,"volume":1702},"2008-06-09",3.9396,3.9789,3.751,3.9003,662139200,{"time":1704,"open":1705,"high":1706,"low":1707,"close":1708,"volume":1709},"2008-06-16",3.8593,3.9508,3.6533,3.6679,733430400,{"time":1711,"open":1050,"high":1712,"low":1713,"close":1714,"volume":1715},"2008-06-23",3.7723,3.4181,3.4417,774169600,{"time":1717,"open":1718,"high":1719,"low":1720,"close":1721,"volume":1722},"2008-06-30",3.4631,3.5499,3.3082,3.3691,700492800,{"time":453,"open":1724,"high":1725,"low":1726,"close":1727,"volume":1728},3.3989,3.4507,3.1686,3.2452,1213848000,{"time":469,"open":1730,"high":1731,"low":1732,"close":1733,"volume":1734},3.3161,3.3629,3.0413,3.3437,1167248000,{"time":1736,"open":1737,"high":1738,"low":1739,"close":1740,"volume":1741},"2008-07-21",3.3792,3.5144,3.2868,3.3173,764713600,{"time":483,"open":1743,"high":1744,"low":1745,"close":1746,"volume":1747},3.3156,3.475,3.2052,3.3477,688331200,{"time":1749,"open":1750,"high":1751,"low":1752,"close":1753,"volume":1754},"2008-08-04",3.3381,3.538,3.2694,3.5149,598638400,{"time":1756,"open":1757,"high":1758,"low":1759,"close":1760,"volume":1761},"2008-08-11",3.5161,3.6231,3.4158,3.5476,697136000,{"time":1763,"open":1764,"high":1765,"low":1766,"close":1767,"volume":1768},"2008-08-18",3.5628,3.5656,3.3387,3.502,656937600,{"time":1770,"open":1771,"high":1772,"low":1773,"close":1774,"volume":1775},"2008-08-25",3.4693,3.5459,3.3488,3.4592,560222400,{"time":1777,"open":1778,"high":1779,"low":1780,"close":1781,"volume":1782},"2008-09-01",3.5369,3.5679,3.1072,3.23,941209600,{"time":1784,"open":1785,"high":1786,"low":1787,"close":1788,"volume":1789},"2008-09-08",3.4119,3.4231,3.0734,3.3037,1217521600,{"time":1791,"open":1792,"high":1737,"low":1793,"close":1794,"volume":1795},"2008-09-15",3.0807,2.6752,3.2238,2570044800,{"time":1797,"open":1798,"high":1799,"low":1800,"close":1801,"volume":1802},"2008-09-22",3.221,3.2317,2.8853,3.0457,2099681600,{"time":1804,"open":1805,"high":1806,"low":1807,"close":1808,"volume":1809},"2008-09-29",2.9508,2.9593,2.4528,2.4827,2763076800,{"time":1811,"open":1812,"high":1813,"low":1814,"close":1815,"volume":1816},"2008-10-06",2.3495,2.3726,1.3608,1.6375,6834798400,{"time":1818,"open":1819,"high":1820,"low":1821,"close":1822,"volume":1823},"2008-10-13",1.7939,2.2473,1.4794,1.7448,6923723200,{"time":497,"open":1825,"high":1826,"low":1827,"close":1828,"volume":1829},1.7973,1.9192,1.3614,1.4963,6697718400,{"time":514,"open":1831,"high":1832,"low":1833,"close":1834,"volume":1835},1.4483,1.8758,1.3958,1.8091,7455281600,{"time":529,"open":1837,"high":1838,"low":1839,"close":1840,"volume":1841},1.808,1.9593,1.5562,1.6714,5856065600,{"time":546,"open":1843,"high":1844,"low":1845,"close":1846,"volume":1847},1.7346,1.747,1.2829,1.4359,8835873600,{"time":564,"open":1849,"high":1850,"low":1851,"close":1852,"volume":1853},1.4156,1.4861,1.0164,1.1976,11170590400,{"time":583,"open":1855,"high":1856,"low":1857,"close":1858,"volume":1859},1.2496,1.5037,1.2281,1.502,5780460800,{"time":1861,"open":1862,"high":1863,"low":1864,"close":1865,"volume":1866},"2008-12-01",1.4184,1.4274,1.2349,1.4161,9674916800,{"time":1868,"open":1869,"high":1870,"low":1871,"close":1872,"volume":1873},"2008-12-08",1.4935,1.5573,1.3224,1.4263,7999393600,{"time":1875,"open":1876,"high":1877,"low":1878,"close":1879,"volume":1880},"2008-12-15",1.4461,1.555,1.3557,1.4382,6499294400,{"time":1882,"open":1831,"high":1883,"low":1884,"close":1885,"volume":1886},"2008-12-22",1.4523,1.3467,1.3963,2122292800,{"time":1888,"open":1889,"high":1890,"low":1891,"close":1892,"volume":1893},"2008-12-29",1.402,1.5984,1.3493,1.5786,2665262400,{"time":1895,"open":1896,"high":1897,"low":1898,"close":1899,"volume":1900},"2009-01-05",1.5735,1.6374,1.4473,1.4529,4897417600,{"time":1902,"open":1903,"high":1904,"low":1905,"close":1906,"volume":1907},"2009-01-12",1.4478,1.4495,1.2214,1.3216,6573036800,{"time":1909,"open":1910,"high":1911,"low":1912,"close":1913,"volume":1914},"2009-01-19",1.2984,1.3046,1.1801,1.2571,5702006400,{"time":1916,"open":1917,"high":1918,"low":1919,"close":1920,"volume":1921},"2009-01-26",1.2712,1.4037,1.2265,1.2418,6119065600,{"time":1923,"open":1924,"high":1925,"low":1926,"close":1927,"volume":1928},"2009-02-02",1.2061,1.3799,1.1994,1.3675,5759049600,{"time":1930,"open":1931,"high":1932,"low":1933,"close":1934,"volume":1935},"2009-02-09",1.3686,1.3941,1.1863,1.2361,7213323200,{"time":1937,"open":1938,"high":1939,"low":1940,"close":1941,"volume":1942},"2009-02-16",1.1586,1.1716,1.033,1.0771,6289833600,{"time":1944,"open":1945,"high":1946,"low":1947,"close":1948,"volume":1949},"2009-02-23",1.1009,1.1026,0.9758,0.9797,9011528000,{"time":602,"open":1951,"high":1952,"low":1953,"close":1954,"volume":1955},0.9418,0.9526,0.8015,0.8411,10610206400,{"time":622,"open":1957,"high":1958,"low":1959,"close":1960,"volume":1961},0.8218,1.0324,0.815,1.0233,9404723200,{"time":642,"open":1963,"high":1964,"low":1965,"close":1966,"volume":1967},1.0471,1.1603,1.0075,1.0539,7655328000,{"time":1969,"open":1970,"high":1971,"low":1945,"close":1972,"volume":1973},"2009-03-23",1.1105,1.2356,1.1844,8133540800,{"time":1975,"open":1976,"high":1977,"low":1978,"close":1979,"volume":1980},"2009-03-30",1.1315,1.2698,1.0803,1.2584,7172457600,{"time":1982,"open":1983,"high":1984,"low":1985,"close":1984,"volume":1986},"2009-04-06",1.2322,1.3028,1.1787,4355000000,{"time":1988,"open":1989,"high":1990,"low":1991,"close":1992,"volume":1993},"2009-04-13",1.276,1.3591,1.2368,1.3403,4785129600,{"time":1995,"open":1996,"high":1997,"low":1998,"close":1999,"volume":2000},"2009-04-20",1.2942,1.3443,1.2089,1.3244,4714961600,{"time":2002,"open":2003,"high":2004,"low":2005,"close":2006,"volume":2007},"2009-04-27",1.2948,1.3961,1.2669,1.3636,4206784000,{"time":2009,"open":2010,"high":2011,"low":2012,"close":2013,"volume":2014},"2009-05-04",1.3818,1.5269,1.3767,1.5206,4637108800,{"time":2016,"open":2017,"high":2018,"low":2019,"close":2020,"volume":2021},"2009-05-11",1.4774,1.4911,1.3631,1.3796,4325982400,{"time":2023,"open":2024,"high":2025,"low":2026,"close":2027,"volume":2028},"2009-05-18",1.4063,1.5093,1.3653,1.3887,3945675200,{"time":2030,"open":2031,"high":2032,"low":2026,"close":2033,"volume":2034},"2009-05-25",1.3682,1.5076,1.5019,3360222400,{"time":2036,"open":2037,"high":2038,"low":2039,"close":2040,"volume":2041},"2009-06-01",1.5349,1.5997,1.5041,1.5633,3676148800,{"time":2043,"open":2044,"high":2045,"low":2046,"close":2047,"volume":2048},"2009-06-08",1.5383,1.6139,1.5132,1.5815,3629032000,{"time":2050,"open":2051,"high":2052,"low":2053,"close":2054,"volume":2055},"2009-06-15",1.5428,1.544,1.4399,1.4922,3239033600,{"time":2057,"open":2058,"high":2059,"low":2060,"close":2061,"volume":2062},"2009-06-22",1.4655,1.498,1.3921,1.4854,3443323200,{"time":2064,"open":2065,"high":2066,"low":2067,"close":2068,"volume":2069},"2009-06-29",1.4945,1.5299,1.4175,1.4192,2129464000,{"time":2071,"open":2072,"high":2073,"low":2074,"close":2075,"volume":2076},"2009-07-06",1.3918,1.4215,1.3313,1.3592,2948620800,{"time":2078,"open":2079,"high":2080,"low":2081,"close":2082,"volume":2083},"2009-07-13",1.3707,1.567,1.349,1.5545,2635729600,{"time":2085,"open":2086,"high":2087,"low":2088,"close":2087,"volume":2089},"2009-07-20",1.5728,1.6886,1.5568,2770585600,{"time":2091,"open":2092,"high":2093,"low":2094,"close":2095,"volume":2096},"2009-07-27",1.6806,1.7463,1.6487,1.708,3081310400,{"time":2098,"open":2099,"high":2100,"low":2101,"close":2102,"volume":2103},"2009-08-03",1.7486,1.8234,1.7292,1.7925,2874180800,{"time":2105,"open":2106,"high":1837,"low":2107,"close":2108,"volume":2109},"2009-08-10",1.7788,1.7326,1.78,2680384000,{"time":2111,"open":2112,"high":2113,"low":2114,"close":2115,"volume":2116},"2009-08-17",1.7103,1.8599,1.6841,1.8496,2446068800,{"time":2118,"open":2119,"high":2120,"low":2121,"close":2122,"volume":2123},"2009-08-24",1.8685,1.9033,1.8165,1.8633,2601816000,{"time":2125,"open":2126,"high":2127,"low":2128,"close":2129,"volume":2130},"2009-08-31",1.8314,1.8628,1.7315,1.8177,2384859200,{"time":2132,"open":2133,"high":2134,"low":2135,"close":2136,"volume":2137},"2009-09-07",1.8536,1.9353,1.8302,1.9147,1450985600,{"time":2139,"open":2140,"high":2141,"low":2142,"close":2143,"volume":2144},"2009-09-14",1.8844,2.038,1.8839,2.006,1980963200,{"time":2146,"open":2147,"high":2148,"low":2149,"close":2150,"volume":2151},"2009-09-21",1.9752,2.0551,1.9082,1.9231,1937892800,{"time":2153,"open":2154,"high":2155,"low":2156,"close":2157,"volume":2158},"2009-09-28",1.9363,2.0158,1.8292,1.8493,2349686400,{"time":2160,"open":2161,"high":2162,"low":2163,"close":2164,"volume":2165},"2009-10-05",1.8624,2.0215,1.8516,2.0204,1904214400,{"time":2167,"open":2168,"high":2169,"low":2170,"close":2171,"volume":2172},"2009-10-12",2.041,2.1143,2.0032,2.0822,1694478400,{"time":2174,"open":2175,"high":2176,"low":2177,"close":2178,"volume":2179},"2009-10-19",2.0897,2.1372,2.029,2.053,2127398400,{"time":2181,"open":2182,"high":2183,"low":2184,"close":2185,"volume":2186},"2009-10-26",2.0553,2.0971,1.8745,1.8802,3433696000,{"time":2188,"open":2189,"high":2190,"low":2191,"close":2192,"volume":2193},"2009-11-02",1.8985,2.0187,1.8601,2.009,2863104000,{"time":2195,"open":2196,"high":2197,"low":2198,"close":2199,"volume":2200},"2009-11-09",2.0404,2.1486,2.037,2.1022,1974044800,{"time":2202,"open":2203,"high":2204,"low":2205,"close":2206,"volume":2207},"2009-11-16",2.1309,2.1812,2.0776,2.096,1726177600,{"time":2209,"open":2210,"high":2211,"low":2212,"close":2213,"volume":2214},"2009-11-23",2.1435,2.1772,2.0473,2.0982,1222628800,{"time":2216,"open":2217,"high":2218,"low":2219,"close":2220,"volume":2221},"2009-11-30",2.0948,2.2053,2.0759,2.152,1979212800,{"time":2223,"open":2224,"high":2225,"low":2226,"close":2227,"volume":2228},"2009-12-07",2.1492,2.1721,2.0753,2.1566,1553724800,{"time":2230,"open":2231,"high":2232,"low":2233,"close":2234,"volume":2235},"2009-12-14",2.1847,2.195,2.1063,2.1423,1174788800,{"time":2237,"open":2238,"high":2239,"low":2238,"close":2240,"volume":2241},"2009-12-21",2.1635,2.2356,2.2344,568150400,{"time":2243,"open":2244,"high":2245,"low":2246,"close":2247,"volume":2248},"2009-12-28",2.2482,2.251,2.1875,2.1892,465702400,{"time":2250,"open":2251,"high":2252,"low":2251,"close":2253,"volume":2254},"2010-01-04",2.2247,2.3128,2.3111,847636800,{"time":2256,"open":2257,"high":2258,"low":2259,"close":2260,"volume":2261},"2010-01-11",2.3317,2.334,2.2556,2.2739,1238644800,{"time":2263,"open":2264,"high":2265,"low":2266,"close":2267,"volume":2268},"2010-01-18",2.2699,2.3323,2.093,2.0987,1838892800,{"time":2270,"open":2271,"high":2272,"low":2273,"close":2274,"volume":2275},"2010-01-25",2.1354,2.144,2.0192,2.0249,2557769600,{"time":2277,"open":2278,"high":2279,"low":2280,"close":2281,"volume":2282},"2010-02-01",2.0558,2.1474,1.9173,1.9985,2735854400,{"time":2284,"open":2285,"high":2286,"low":2287,"close":2288,"volume":2289},"2010-02-08",1.9957,2.0535,1.9625,2.0443,2443120000,{"time":2291,"open":2292,"high":2204,"low":2293,"close":2294,"volume":2295},"2010-02-15",2.0764,2.0604,2.1663,1068540800,{"time":2297,"open":2298,"high":2204,"low":2205,"close":2299,"volume":2300},"2010-02-22",2.1795,2.1485,1434912000,{"time":2302,"open":2303,"high":2304,"low":2305,"close":2306,"volume":2307},"2010-03-01",2.1651,2.2882,2.164,2.2848,977057600,{"time":2309,"open":2310,"high":2311,"low":2312,"close":2265,"volume":2313},"2010-03-08",2.2859,2.3535,2.2693,993454400,{"time":2315,"open":2316,"high":2317,"low":2318,"close":2319,"volume":2320},"2010-03-15",2.3254,2.4147,2.2985,2.373,930840000,{"time":2322,"open":2323,"high":2324,"low":2325,"close":2326,"volume":2327},"2010-03-22",2.3455,2.4604,2.3426,2.4006,1035523200,{"time":2329,"open":2330,"high":2331,"low":2332,"close":2333,"volume":2334},"2010-03-29",2.4224,2.4655,2.3977,2.4466,756968000,{"time":2336,"open":2337,"high":2338,"low":2339,"close":2340,"volume":2341},"2010-04-05",2.4661,2.5219,2.4385,2.519,895697600,{"time":2343,"open":2344,"high":2345,"low":2346,"close":2347,"volume":2348},"2010-04-12",2.5253,2.6035,2.4851,2.5121,1299169600,{"time":2350,"open":2351,"high":2352,"low":2353,"close":2354,"volume":2355},"2010-04-19",2.4954,2.615,2.473,2.6109,1357291200,{"time":2357,"open":2358,"high":2359,"low":2360,"close":2361,"volume":2362},"2010-04-26",2.6155,2.6265,2.4615,2.4822,1774649600,{"time":2364,"open":2365,"high":2366,"low":2367,"close":2368,"volume":2369},"2010-05-03",2.5069,2.5604,1.9339,2.1713,3149272000,{"time":2371,"open":2372,"high":2373,"low":2374,"close":2375,"volume":2376},"2010-05-10",2.3489,2.4242,2.2288,2.2701,2120956800,{"time":2378,"open":2379,"high":2380,"low":2381,"close":2205,"volume":2382},"2010-05-17",2.2822,2.3224,1.9471,3536937600,{"time":2384,"open":2385,"high":2386,"low":2387,"close":2388,"volume":2389},"2010-05-24",2.0552,2.1385,1.8989,2.0828,2745171200,{"time":2391,"open":2392,"high":2393,"low":2394,"close":2395,"volume":2396},"2010-05-31",2.0448,2.1454,1.969,1.9868,1900064000,{"time":2398,"open":2399,"high":2400,"low":2401,"close":2402,"volume":2403},"2010-06-07",1.9971,2.0902,1.9017,2.0874,2241144000,{"time":2405,"open":2406,"high":2407,"low":2408,"close":2409,"volume":2410},"2010-06-14",2.1196,2.2006,2.0765,2.1845,1407168000,{"time":2412,"open":2413,"high":2414,"low":2415,"close":2416,"volume":2417},"2010-06-21",2.2397,2.2431,1.9939,2.0366,1948148800,{"time":2419,"open":2420,"high":2421,"low":2422,"close":2423,"volume":2424},"2010-06-28",2.0406,2.0515,1.7855,1.8235,2151254400,{"time":2426,"open":2427,"high":2428,"low":2429,"close":2430,"volume":2431},"2010-07-05",1.8753,2.032,1.8125,2.0308,1335969600,{"time":2433,"open":2190,"high":2434,"low":2435,"close":2436,"volume":2437},"2010-07-12",2.112,1.9732,1.9801,1611680000,{"time":2439,"open":2440,"high":2441,"low":2442,"close":2443,"volume":2444},"2010-07-19",1.9963,2.127,1.949,2.1195,1585089600,{"time":2446,"open":2447,"high":2448,"low":2449,"close":2450,"volume":2451},"2010-07-26",2.1293,2.1938,2.0654,2.116,1349979200,{"time":2453,"open":2454,"high":2455,"low":2456,"close":2457,"volume":2458},"2010-08-02",2.1806,2.2238,2.1379,2.1944,1147764800,{"time":2460,"open":2461,"high":2462,"low":2463,"close":2464,"volume":2465},"2010-08-09",2.2163,2.2261,2.0095,2.0348,1392411200,{"time":2467,"open":2468,"high":2469,"low":2470,"close":2471,"volume":2472},"2010-08-16",2.0089,2.1137,1.9761,2.0055,1302769600,{"time":2474,"open":2475,"high":2476,"low":2477,"close":2478,"volume":2479},"2010-08-23",2.0239,2.0435,1.8851,1.9784,1696612800,{"time":2481,"open":2482,"high":2483,"low":2484,"close":2485,"volume":2486},"2010-08-30",1.968,2.1316,1.8914,2.1281,1486641600,{"time":2488,"open":2489,"high":2490,"low":2491,"close":2492,"volume":2493},"2010-09-06",2.1068,2.1575,2.0763,2.1512,750769600,{"time":2495,"open":2496,"high":2497,"low":2498,"close":2499,"volume":2500},"2010-09-13",2.1915,2.2376,2.1685,2.214,993358400,{"time":2502,"open":2503,"high":2504,"low":2505,"close":2506,"volume":2507},"2010-09-20",2.2278,2.3043,2.1992,2.3003,1387072000,{"time":2509,"open":2510,"high":2511,"low":2512,"close":2513,"volume":2514},"2010-09-27",2.3032,2.3402,2.2373,2.2928,1306350400,{"time":2516,"open":2517,"high":2518,"low":2519,"close":2520,"volume":2521},"2010-10-04",2.2835,2.3823,2.2362,2.369,1086792000,{"time":2523,"open":2524,"high":2525,"low":2526,"close":2527,"volume":2528},"2010-10-11",2.3777,2.4511,2.3332,2.4164,1116904000,{"time":2530,"open":2531,"high":2532,"low":2533,"close":2534,"volume":2535},"2010-10-18",2.4176,2.4707,2.3465,2.4424,1249254400,{"time":2537,"open":2538,"high":2539,"low":2540,"close":2541,"volume":2542},"2010-10-25",2.4736,2.499,2.3962,2.4465,1109083200,{"time":2544,"open":2545,"high":2546,"low":2547,"close":2548,"volume":2549},"2010-11-01",2.4719,2.6313,2.4205,2.6238,1166460800,{"time":2551,"open":2552,"high":2553,"low":2554,"close":2555,"volume":2556},"2010-11-08",2.6059,2.6319,2.4915,2.5146,1300755200,{"time":2558,"open":2559,"high":2560,"low":2561,"close":2562,"volume":2563},"2010-11-15",2.5308,2.5499,2.406,2.5164,1365910400,{"time":2565,"open":2554,"high":2566,"low":2547,"close":2567,"volume":2568},"2010-11-22",2.514,2.4574,886937600,{"time":2570,"open":2571,"high":2572,"low":2573,"close":2574,"volume":2575},"2010-11-29",2.4407,2.6278,2.4095,2.6215,1181099200,{"time":2577,"open":2578,"high":2579,"low":2580,"close":2581,"volume":2582},"2010-12-06",2.6117,2.696,2.603,2.692,925488000,{"time":2584,"open":2585,"high":2586,"low":2587,"close":2588,"volume":2589},"2010-12-13",2.7145,2.7232,2.659,2.7105,817027200,{"time":2591,"open":2592,"high":2593,"low":2594,"close":2595,"volume":2596},"2010-12-20",2.7249,2.7763,2.6972,2.7671,368052800,{"time":2598,"open":2599,"high":2600,"low":2601,"close":2593,"volume":2602},"2010-12-27",2.7463,2.7925,2.7422,308636800,{"time":2604,"open":2605,"high":2606,"low":2607,"close":2608,"volume":2609},"2011-01-03",2.8144,2.863,2.789,2.8335,829492800,{"time":2611,"open":2612,"high":2613,"low":2614,"close":2615,"volume":2616},"2011-01-10",2.8081,2.9306,2.7908,2.9283,777108800,{"time":2618,"open":2619,"high":2620,"low":2621,"close":2622,"volume":2623},"2011-01-17",2.9236,2.9444,2.8306,2.8861,784534400,{"time":2625,"open":2626,"high":2627,"low":2628,"close":2629,"volume":2630},"2011-01-24",2.882,2.9745,2.8456,2.856,999734400,{"time":2632,"open":2633,"high":2634,"low":2635,"close":2636,"volume":2637},"2011-01-31",2.8716,3.0115,2.8572,3.0103,932926400,{"time":2639,"open":2640,"high":2641,"low":2642,"close":2643,"volume":2644},"2011-02-07",3.0236,3.1074,3.0161,3.0993,918564800,{"time":2646,"open":2647,"high":2648,"low":2649,"close":2650,"volume":2651},"2011-02-14",3.0952,3.1715,3.0785,3.1652,754462400,{"time":2653,"open":2654,"high":2655,"low":2656,"close":2657,"volume":2658},"2011-02-21",3.097,3.1328,2.9387,3.0594,1087824000,{"time":2660,"open":2661,"high":2662,"low":2663,"close":2664,"volume":2665},"2011-02-28",3.082,3.1218,2.978,3.064,1253275200,{"time":2667,"open":2661,"high":2647,"low":2668,"close":2669,"volume":2670},"2011-03-07",2.926,2.986,1311403200,{"time":2672,"open":2673,"high":2663,"low":2674,"close":2675,"volume":2676},"2011-03-14",2.9473,2.7353,2.8676,1968515200,{"time":2678,"open":2679,"high":2680,"low":2681,"close":2682,"volume":2683},"2011-03-21",2.9398,3.0537,2.8921,3.0276,897961600,{"time":2685,"open":2686,"high":2687,"low":2688,"close":2689,"volume":2690},"2011-03-28",3.0409,3.1411,2.9882,3.1104,789368000,{"time":2692,"open":2693,"high":2694,"low":2695,"close":2696,"volume":2697},"2011-04-04",3.1261,3.1515,3.0728,3.0971,916420800,{"time":2699,"open":2700,"high":2701,"low":2702,"close":2703,"volume":2704},"2011-04-11",3.1052,3.1249,2.9772,3.0606,952259200,{"time":2706,"open":2707,"high":2708,"low":2709,"close":2710,"volume":2711},"2011-04-18",2.9923,3.1405,2.9413,3.1359,747739200,{"time":2713,"open":2714,"high":2715,"low":2716,"close":2717,"volume":2718},"2011-04-25",3.133,3.2691,3.111,3.2628,680174400,{"time":2720,"open":2721,"high":2722,"low":2723,"close":2724,"volume":2725},"2011-05-02",3.294,3.2981,3.0994,3.1544,1302692800,{"time":2727,"open":2728,"high":2729,"low":2730,"close":2731,"volume":2732},"2011-05-09",3.1562,3.2454,3.1168,3.1463,809019200,{"time":2734,"open":2735,"high":2736,"low":2737,"close":2738,"volume":2739},"2011-05-16",3.1243,3.1915,3.056,3.1266,932155200,{"time":2741,"open":2742,"high":2743,"low":2744,"close":2745,"volume":2746},"2011-05-23",3.0473,3.1347,3.0206,3.1174,845396800,{"time":2748,"open":2749,"high":2750,"low":2751,"close":2752,"volume":2753},"2011-05-30",3.1764,3.1851,2.9581,2.9737,937041600,{"time":2755,"open":2756,"high":2757,"low":2758,"close":2759,"volume":2760},"2011-06-06",2.9587,2.9697,2.8283,2.844,996046400,{"time":2762,"open":2763,"high":2764,"low":2765,"close":2766,"volume":2767},"2011-06-13",2.8556,2.9401,2.7849,2.8457,1204649600,{"time":2769,"open":2770,"high":2771,"low":2772,"close":2773,"volume":2774},"2011-06-20",2.8266,2.9692,2.804,2.8341,1254224000,{"time":2776,"open":2777,"high":2778,"low":2779,"close":2780,"volume":2781},"2011-06-27",2.837,3.1634,2.826,3.1565,1001931200,{"time":2783,"open":2784,"high":2785,"low":2786,"close":2787,"volume":2788},"2011-07-04",3.1483,3.2394,3.1176,3.1791,676921600,{"time":2790,"open":2791,"high":2792,"low":2793,"close":2794,"volume":2795},"2011-07-11",3.1002,3.1199,3.0028,3.0492,1210979200,{"time":2797,"open":2798,"high":2799,"low":2800,"close":2801,"volume":2802},"2011-07-18",3.0202,3.193,2.9541,3.1814,931923200,{"time":2804,"open":2805,"high":2806,"low":2807,"close":2808,"volume":2809},"2011-07-25",3.1217,3.1779,2.8915,2.9368,1156379200,{"time":2811,"open":2812,"high":2813,"low":2814,"close":2815,"volume":2816},"2011-08-01",3.0057,3.0104,2.3878,2.5176,2730395200,{"time":2818,"open":2819,"high":2820,"low":2821,"close":2822,"volume":2823},"2011-08-08",2.3889,2.4562,2.1136,2.4127,3395136000,{"time":2825,"open":2826,"high":2827,"low":2828,"close":2829,"volume":2830},"2011-08-15",2.4544,2.5368,2.1797,2.1872,1729774400,{"time":662,"open":2832,"high":2833,"low":2834,"close":2835,"volume":2836},2.284,2.4527,2.1768,2.393,2289560000,{"time":2838,"open":2839,"high":2840,"low":2841,"close":2842,"volume":2843},"2011-08-29",2.4568,2.6202,2.3663,2.382,1793504000,{"time":680,"open":2845,"high":2846,"low":2845,"close":2847,"volume":2848},2.244,2.5078,2.3002,1388622400,{"time":700,"open":2845,"high":2850,"low":2851,"close":2852,"volume":2853},2.5733,2.2272,2.5547,1845004800,{"time":2855,"open":2856,"high":2850,"low":2857,"close":2858,"volume":2859},"2011-09-19",2.4701,2.1368,2.2181,2383225600,{"time":2861,"open":2862,"high":2863,"low":2864,"close":2865,"volume":2866},"2011-09-26",2.2675,2.4627,2.2013,2.2054,2037180800,{"time":719,"open":2868,"high":2869,"low":2870,"close":2871,"volume":2872},2.1786,2.361,1.9847,2.3024,2689320000,{"time":2874,"open":2875,"high":2876,"low":2875,"close":2877,"volume":2878},"2011-10-10",2.3773,2.5788,2.5777,1263721600,{"time":2880,"open":2881,"high":2882,"low":2883,"close":2884,"volume":2885},"2011-10-17",2.5521,2.6387,2.4365,2.6294,1567275200,{"time":2887,"open":2888,"high":2889,"low":2890,"close":2891,"volume":2892},"2011-10-24",2.6392,2.8623,2.5573,2.8274,1481088000,{"time":2894,"open":2895,"high":2896,"low":2897,"close":2898,"volume":2899},"2011-10-31",2.7641,2.7688,2.5213,2.684,1769176000,{"time":2901,"open":2902,"high":2903,"low":2904,"close":2905,"volume":2906},"2011-11-07",2.6822,2.7943,2.5707,2.731,1464899200,{"time":2908,"open":2909,"high":2910,"low":2911,"close":2912,"volume":2913},"2011-11-14",2.7101,2.7333,2.4987,2.53,1360995200,{"time":2915,"open":2916,"high":2917,"low":2918,"close":2919,"volume":2920},"2011-11-21",2.4551,2.4609,2.2954,2.296,941700800,{"time":2922,"open":2923,"high":2909,"low":2924,"close":2925,"volume":2926},"2011-11-28",2.422,2.3947,2.6421,1027089600,{"time":2928,"open":2929,"high":2930,"low":2931,"close":2932,"volume":2933},"2011-12-05",2.7235,2.7415,2.587,2.6869,1092520000,{"time":2935,"open":2936,"high":2937,"low":2938,"close":2939,"volume":2940},"2011-12-12",2.6404,2.6665,2.4935,2.5295,1167712000,{"time":2942,"open":2943,"high":2944,"low":2945,"close":2946,"volume":2947},"2011-12-19",2.5498,2.7315,2.4656,2.7304,938438400,{"time":2949,"open":2950,"high":2951,"low":2952,"close":2953,"volume":2954},"2011-12-26",2.7205,2.749,2.6578,2.6949,426654400,{"time":2956,"open":2957,"high":2958,"low":2959,"close":2614,"volume":2960},"2012-01-02",2.7867,2.814,2.7298,769859200,{"time":2962,"open":2963,"high":2964,"low":2965,"close":2966,"volume":2967},"2012-01-09",2.7978,2.8715,2.7722,2.8442,829384000,{"time":2969,"open":2970,"high":2971,"low":2972,"close":2973,"volume":2974},"2012-01-16",2.8872,2.954,2.8425,2.9529,503284800,{"time":2976,"open":2977,"high":2978,"low":2979,"close":2980,"volume":2981},"2012-01-23",2.9517,3.0359,2.9099,2.9627,656505600,{"time":2983,"open":2984,"high":2985,"low":2986,"close":2987,"volume":2988},"2012-01-30",2.9064,3.0894,2.8843,3.0876,642353600,{"time":2990,"open":2991,"high":2992,"low":2993,"close":1792,"volume":2994},"2012-02-06",3.0615,3.1341,3.0452,628705600,{"time":2996,"open":2997,"high":2998,"low":2999,"close":3000,"volume":3001},"2012-02-13",3.1208,3.1783,3.072,3.169,638038400,{"time":3003,"open":3004,"high":3005,"low":3006,"close":3007,"volume":3008},"2012-02-20",3.1864,3.2067,3.1277,3.194,398804800,{"time":3010,"open":3011,"high":3012,"low":3013,"close":3014,"volume":3015},"2012-02-27",3.1521,3.2526,3.1417,3.2143,715419200,{"time":3017,"open":3018,"high":3019,"low":3020,"close":3021,"volume":3022},"2012-03-05",3.2027,3.2381,3.0731,3.2195,588393600,{"time":3024,"open":3025,"high":3026,"low":3027,"close":3028,"volume":3029},"2012-03-12",3.2201,3.3868,3.1992,3.3799,514432000,{"time":3031,"open":3032,"high":3033,"low":3034,"close":3035,"volume":3036},"2012-03-19",3.3752,3.4263,3.2941,3.3465,553009600,{"time":3038,"open":3039,"high":3040,"low":3041,"close":3042,"volume":3043},"2012-03-26",3.3931,3.4513,3.3179,3.3983,553948800,{"time":3045,"open":3046,"high":3047,"low":3048,"close":484,"volume":3049},"2012-04-02",3.3919,3.4682,3.3255,527110400,{"time":3051,"open":3052,"high":3053,"low":3054,"close":3055,"volume":3056},"2012-04-09",3.265,3.304,3.1584,3.2184,702902400,{"time":3058,"open":3059,"high":3060,"low":3061,"close":3062,"volume":3063},"2012-04-16",3.2521,3.3243,3.1951,3.2574,639777600,{"time":3065,"open":3066,"high":3067,"low":3068,"close":3069,"volume":3070},"2012-04-23",3.1893,3.3907,3.1625,3.3744,457931200,{"time":3072,"open":3073,"high":3074,"low":3075,"close":3076,"volume":3077},"2012-04-30",3.3581,3.4321,3.2056,3.2091,606276800,{"time":3079,"open":3080,"high":3081,"low":3082,"close":3083,"volume":3084},"2012-05-07",3.1875,3.2347,3.0908,3.1421,638430400,{"time":3086,"open":3087,"high":3088,"low":3089,"close":3090,"volume":3091},"2012-05-14",3.0821,3.1159,2.8655,2.8719,681265600,{"time":3093,"open":3094,"high":3095,"low":3096,"close":3097,"volume":3098},"2012-05-21",2.8929,3.0297,2.883,2.9773,557704000,{"time":3100,"open":3101,"high":3102,"low":3103,"close":3103,"volume":3104},"2012-05-28",3.0291,3.06,2.7991,678566400,{"time":3106,"open":3107,"high":3108,"low":3109,"close":3110,"volume":3111},"2012-06-04",2.8096,3.0367,2.7549,3.0175,748121600,{"time":3113,"open":3114,"high":3115,"low":3116,"close":3117,"volume":3118},"2012-06-11",3.0664,3.099,2.929,3.092,657256000,{"time":3120,"open":3121,"high":3122,"low":3123,"close":3124,"volume":3125},"2012-06-18",3.0681,3.1916,3.009,3.0557,625745600,{"time":3127,"open":3128,"high":2750,"low":3129,"close":3130,"volume":3131},"2012-06-25",2.9962,2.9408,3.1787,612753600,{"time":3133,"open":3134,"high":3135,"low":3136,"close":3137,"volume":3138},"2012-07-02",3.1962,3.2451,3.1198,3.1484,494403200,{"time":3140,"open":3141,"high":3142,"low":3143,"close":3144,"volume":3145},"2012-07-09",3.1454,3.1839,3.0155,3.1542,554736000,{"time":3147,"open":3148,"high":3149,"low":3150,"close":2736,"volume":3151},"2012-07-16",3.1443,3.2725,3.1041,529825600,{"time":3153,"open":3154,"high":3155,"low":3156,"close":3034,"volume":3157},"2012-07-23",3.0982,3.311,3.0324,822481600,{"time":3159,"open":3160,"high":3161,"low":3162,"close":3163,"volume":3164},"2012-07-30",3.2859,3.3361,3.146,3.3215,552099200,{"time":3166,"open":3167,"high":3168,"low":3169,"close":3170,"volume":3171},"2012-08-06",3.3401,3.3973,3.332,3.3932,282865600,{"time":3173,"open":3174,"high":1718,"low":3175,"close":3176,"volume":3177},"2012-08-13",3.3827,3.3547,3.4579,330129600,{"time":3179,"open":3180,"high":3181,"low":3182,"close":3183,"volume":3184},"2012-08-20",3.448,3.5022,3.3617,3.4235,433846400,{"time":3186,"open":3187,"high":3188,"low":3189,"close":3190,"volume":3191},"2012-08-27",3.4416,3.4515,3.3594,3.4095,377926400,{"time":3193,"open":3194,"high":3195,"low":3196,"close":3197,"volume":3198},"2012-09-03",3.4008,3.5611,3.3553,3.5599,506825600,{"time":3200,"open":3201,"high":3202,"low":3203,"close":3204,"volume":3205},"2012-09-10",3.5512,3.7464,3.5156,3.6998,500611200,{"time":3207,"open":3208,"high":3209,"low":3210,"close":3211,"volume":3212},"2012-09-17",3.6864,3.7138,3.6217,3.6701,396299200,{"time":3214,"open":3215,"high":3216,"low":3217,"close":3218,"volume":3219},"2012-09-24",3.6363,3.6898,3.5257,3.5754,432243200,{"time":3221,"open":3222,"high":3223,"low":3224,"close":3225,"volume":3226},"2012-10-01",3.604,3.7342,3.5684,3.6828,604030400,{"time":3228,"open":3229,"high":3230,"low":3231,"close":3232,"volume":3233},"2012-10-08",3.6554,3.67,3.5047,3.5205,356035200,{"time":3235,"open":1751,"high":3236,"low":3237,"close":3238,"volume":3239},"2012-10-15",3.6992,3.5135,3.5409,522632000,{"time":3241,"open":3242,"high":3243,"low":3170,"close":3244,"volume":3245},"2012-10-22",3.5304,3.5555,3.4381,618088000,{"time":3247,"open":3248,"high":3249,"low":3250,"close":3251,"volume":3252},"2012-10-29",3.4644,3.5561,3.4072,3.4475,456769600,{"time":3254,"open":3255,"high":3256,"low":3257,"close":3258,"volume":3259},"2012-11-05",3.437,3.5432,3.253,3.2799,595388800,{"time":3261,"open":3262,"high":3263,"low":3264,"close":3265,"volume":3266},"2012-11-12",3.3026,3.3336,3.1175,3.1917,638896000,{"time":3268,"open":3269,"high":3270,"low":3271,"close":3272,"volume":3273},"2012-11-19",3.2693,3.4323,3.2647,3.4299,298580800,{"time":3275,"open":3276,"high":3277,"low":3278,"close":3279,"volume":3280},"2012-11-26",3.3967,3.4866,3.3166,3.4591,629204800,{"time":3282,"open":3283,"high":3284,"low":3285,"close":3286,"volume":3287},"2012-12-03",3.5024,3.5065,3.3809,3.4813,734977600,{"time":3289,"open":3290,"high":3291,"low":3292,"close":3293,"volume":3294},"2012-12-10",3.4708,3.5853,3.4539,3.4656,680128000,{"time":3296,"open":3297,"high":3298,"low":3286,"close":3299,"volume":3300},"2012-12-17",3.4831,3.6361,3.5462,680816000,{"time":3302,"open":3303,"high":3304,"low":3305,"close":3306,"volume":3307},"2012-12-24",3.5322,3.5428,3.403,3.4112,379521600,{"time":3309,"open":3310,"high":3311,"low":3312,"close":3313,"volume":3314},"2012-12-31",3.393,3.7336,3.386,3.7172,533054400,{"time":3316,"open":3317,"high":3318,"low":3319,"close":3320,"volume":3321},"2013-01-07",3.6949,3.7593,3.6505,3.7552,435510400,{"time":3323,"open":3324,"high":3325,"low":3326,"close":3327,"volume":3328},"2013-01-14",3.7458,3.8272,3.7102,3.8178,412608000,{"time":3330,"open":3331,"high":3332,"low":3333,"close":3332,"volume":3334},"2013-01-21",3.8196,3.9173,3.8008,375313600,{"time":3336,"open":3337,"high":3338,"low":3339,"close":3340,"volume":3341},"2013-01-28",3.9208,3.977,3.8787,3.9641,448118400,{"time":3343,"open":3344,"high":3345,"low":3346,"close":3347,"volume":3348},"2013-02-04",3.9202,4.0004,3.874,3.9933,600969600,{"time":3350,"open":3347,"high":3351,"low":3352,"close":3353,"volume":3354},"2013-02-11",4.0384,3.974,4.0127,439712000,{"time":3356,"open":3357,"high":3358,"low":3359,"close":3360,"volume":3361},"2013-02-18",4.0249,4.0729,3.895,3.9951,601784000,{"time":3363,"open":3364,"high":3365,"low":3366,"close":3367,"volume":3368},"2013-02-25",4.0349,4.0478,3.8313,4.0039,1125659200,{"time":3370,"open":3371,"high":3372,"low":3373,"close":3374,"volume":3375},"2013-03-04",3.9893,4.1935,3.9752,4.1847,540492800,{"time":3377,"open":3378,"high":3379,"low":3380,"close":3381,"volume":3382},"2013-03-11",4.1765,4.2543,4.166,4.2379,389740800,{"time":3384,"open":3385,"high":3386,"low":3387,"close":3388,"volume":3389},"2013-03-18",4.1572,4.2439,4.118,4.2211,511049600,{"time":3391,"open":3392,"high":3393,"low":3394,"close":3395,"volume":3396},"2013-03-25",4.2486,4.2908,4.1579,4.272,387393600,{"time":3398,"open":3399,"high":3400,"low":3401,"close":3402,"volume":3403},"2013-04-01",4.2761,4.3112,4.1222,4.1971,624723200,{"time":3405,"open":3406,"high":3407,"low":3408,"close":3409,"volume":3410},"2013-04-08",4.2041,4.4453,4.176,4.3949,464084800,{"time":3412,"open":3413,"high":3414,"low":3415,"close":3416,"volume":3417},"2013-04-15",4.3516,4.3581,4.104,4.2006,711342400,{"time":3419,"open":3420,"high":3421,"low":3422,"close":3423,"volume":3424},"2013-04-22",4.2234,4.4131,4.1684,4.3575,468948800,{"time":3426,"open":3427,"high":3428,"low":3429,"close":3430,"volume":3431},"2013-04-29",4.3815,4.5565,4.3469,4.522,486064000,{"time":3433,"open":3434,"high":3435,"low":3436,"close":3437,"volume":3438},"2013-05-06",4.5348,4.6595,4.5307,4.6449,277086400,{"time":3440,"open":3441,"high":3442,"low":3443,"close":3444,"volume":3445},"2013-05-13",4.6297,4.8492,4.6092,4.8463,327371200,{"time":3447,"open":3448,"high":3449,"low":3450,"close":3451,"volume":3452},"2013-05-20",4.8357,4.9669,4.6695,4.7473,531676800,{"time":3454,"open":3455,"high":3456,"low":3457,"close":3458,"volume":3459},"2013-05-27",4.8498,4.8896,4.6273,4.639,375728000,{"time":3461,"open":3462,"high":3463,"low":3464,"close":3465,"volume":3466},"2013-06-03",4.6613,4.7321,4.4576,4.7075,805865600,{"time":3468,"open":3469,"high":3470,"low":3471,"close":3472,"volume":3473},"2013-06-10",4.7415,4.7462,4.5126,4.6162,575870400,{"time":3475,"open":3476,"high":3477,"low":3478,"close":3479,"volume":3480},"2013-06-17",4.68,4.7754,4.3382,4.4248,756131200,{"time":3482,"open":3483,"high":3484,"low":3485,"close":3486,"volume":3487},"2013-06-24",4.3329,4.5773,4.241,4.4947,667228800,{"time":3489,"open":3490,"high":3491,"low":3492,"close":3493,"volume":3494},"2013-07-01",4.5457,4.647,4.4461,4.6441,669900800,{"time":3496,"open":3497,"high":3498,"low":3499,"close":3500,"volume":3501},"2013-07-08",4.6915,4.9212,4.6751,4.896,366804800,{"time":3503,"open":3504,"high":3505,"low":3506,"close":3507,"volume":3508},"2013-07-15",4.9282,5.0032,4.8755,5.0008,347960000,{"time":3510,"open":3511,"high":3512,"low":3513,"close":3514,"volume":3515},"2013-07-22",5.0137,5.0377,4.8995,4.9897,400947200,{"time":3517,"open":3518,"high":3519,"low":3520,"close":3519,"volume":3521},"2013-07-29",4.968,5.1004,4.934,404251200,{"time":3523,"open":3524,"high":3519,"low":1293,"close":3525,"volume":3526},"2013-08-05",5.0781,4.9985,354886400,{"time":3528,"open":3529,"high":3530,"low":3531,"close":3532,"volume":3533},"2013-08-12",4.9504,5.0342,4.7753,4.797,434256000,{"time":3535,"open":3536,"high":3537,"low":3538,"close":3539,"volume":3540},"2013-08-19",4.7847,4.8491,4.6997,4.8356,391827200,{"time":3542,"open":3543,"high":3544,"low":3545,"close":3546,"volume":3547},"2013-08-26",4.8479,4.8778,4.6312,4.6611,549539200,{"time":3549,"open":3550,"high":3551,"low":3552,"close":3553,"volume":3554},"2013-09-02",4.7524,4.8532,4.6663,4.7958,376486400,{"time":3556,"open":3557,"high":3558,"low":3557,"close":3559,"volume":3560},"2013-09-09",4.8227,5.0043,4.9879,400372800,{"time":3562,"open":3563,"high":3564,"low":3565,"close":3566,"volume":3567},"2013-09-16",5.0963,5.2451,5.0319,5.1162,408534400,{"time":3569,"open":3570,"high":3571,"low":3572,"close":3573,"volume":3574},"2013-09-23",5.108,5.1156,4.9859,5.0134,503950400,{"time":3576,"open":3577,"high":3578,"low":3579,"close":3580,"volume":3581},"2013-09-30",4.9261,5.0445,4.8874,5.0052,593798400,{"time":3583,"open":3584,"high":3585,"low":3586,"close":3587,"volume":3588},"2013-10-07",4.9196,5.0879,4.7502,5.0832,687240000,{"time":3590,"open":3591,"high":3592,"low":3573,"close":3593,"volume":3594},"2013-10-14",5.0222,5.3383,5.3301,497081600,{"time":3596,"open":3597,"high":3598,"low":3599,"close":3600,"volume":3601},"2013-10-21",5.3348,5.4262,5.3037,5.4227,424641600,{"time":3603,"open":3604,"high":3605,"low":3606,"close":3607,"volume":3608},"2013-10-28",5.4198,5.5212,5.3793,5.4344,755331200,{"time":3610,"open":3611,"high":3612,"low":1443,"close":3613,"volume":3614},"2013-11-04",5.4702,5.5265,5.4995,436854400,{"time":3616,"open":3617,"high":3618,"low":3619,"close":3620,"volume":3621},"2013-11-11",5.4937,5.6766,5.428,5.6743,397313600,{"time":3623,"open":3624,"high":3625,"low":3626,"close":3627,"volume":3628},"2013-11-18",5.6942,5.7206,5.5423,5.7171,446779200,{"time":3630,"open":3631,"high":3632,"low":3633,"close":3634,"volume":3635},"2013-11-25",5.7388,5.7775,5.6919,5.7259,272404800,{"time":3637,"open":3638,"high":3639,"low":3640,"close":3641,"volume":3642},"2013-12-02",5.7364,5.7564,5.5611,5.7265,522473600,{"time":3644,"open":3645,"high":3646,"low":3647,"close":3648,"volume":3649},"2013-12-09",5.7558,5.7687,5.5224,5.5435,488198400,{"time":3651,"open":3652,"high":3653,"low":3654,"close":3655,"volume":3656},"2013-12-16",5.5957,5.8467,5.4855,5.8162,557625600,{"time":3658,"open":3659,"high":3660,"low":3661,"close":3662,"volume":3663},"2013-12-23",5.8754,5.9877,5.8525,5.9678,223675200,{"time":3665,"open":3666,"high":3667,"low":3668,"close":3669,"volume":3670},"2013-12-30",5.9672,6.0194,5.8762,5.8962,309064000,{"time":3672,"open":3673,"high":3674,"low":3675,"close":3676,"volume":3677},"2014-01-06",5.9384,5.9842,5.848,5.9742,463998400,{"time":3679,"open":3680,"high":3681,"low":3682,"close":3683,"volume":3684},"2014-01-13",5.9484,6.0282,5.7976,5.9419,436657600,{"time":3686,"open":3687,"high":3688,"low":3689,"close":3690,"volume":3691},"2014-01-20",6.0106,6.0159,5.6356,5.6362,460689600,{"time":3693,"open":3694,"high":3695,"low":3696,"close":3697,"volume":3698},"2014-01-27",5.6461,5.6896,5.5076,5.5839,691846400,{"time":3700,"open":3701,"high":3702,"low":3703,"close":3620,"volume":3704},"2014-02-03",5.5716,5.6837,5.3034,1266070400,{"time":3706,"open":3707,"high":3708,"low":3709,"close":3710,"volume":3711},"2014-02-10",5.6731,5.9701,5.6432,5.9472,479118400,{"time":3713,"open":3714,"high":3715,"low":3716,"close":3717,"volume":3718},"2014-02-17",5.9578,6.0094,5.858,5.9378,374824000,{"time":3720,"open":3721,"high":3722,"low":3714,"close":3723,"volume":3724},"2014-02-24",5.9613,6.1485,6.0898,487793600,{"time":3726,"open":3727,"high":3728,"low":3729,"close":3730,"volume":3731},"2014-03-03",5.9866,6.2665,5.9261,6.2166,780542400,{"time":3733,"open":3734,"high":3735,"low":3666,"close":3736,"volume":3737},"2014-03-10",6.1984,6.2495,5.9807,454028800,{"time":3739,"open":3740,"high":3741,"low":3742,"close":3743,"volume":3744},"2014-03-17",6.0417,6.2624,6.0323,6.1309,471164800,{"time":3746,"open":3747,"high":3748,"low":3749,"close":3750,"volume":3751},"2014-03-24",6.1744,6.2061,5.9806,6.0793,407241600,{"time":3753,"open":3754,"high":3755,"low":3756,"close":3757,"volume":3758},"2014-03-31",6.1568,6.3611,6.1215,6.1421,296545600,{"time":3760,"open":3761,"high":3762,"low":3763,"close":3764,"volume":3765},"2014-04-07",6.1092,6.1885,5.8027,5.8157,390809600,{"time":3767,"open":3768,"high":3769,"low":3770,"close":3771,"volume":3772},"2014-04-14",5.9061,6.1638,5.8121,6.1268,307380800,{"time":3774,"open":3775,"high":3776,"low":3777,"close":3778,"volume":3779},"2014-04-21",6.1339,6.2619,6.0939,6.1233,333859200,{"time":3781,"open":3782,"high":3783,"low":3784,"close":3785,"volume":3786},"2014-04-28",6.1709,6.3071,6.0341,6.236,413678400,{"time":3788,"open":3789,"high":3790,"low":3791,"close":3792,"volume":3793},"2014-05-05",6.175,6.2982,6.0998,6.2301,344396800,{"time":3795,"open":3796,"high":3797,"low":3771,"close":3798,"volume":3799},"2014-05-12",6.2806,6.391,6.2337,330052800,{"time":3801,"open":3802,"high":3803,"low":3804,"close":3805,"volume":3806},"2014-05-19",6.2073,6.3898,6.162,6.3822,442126400,{"time":3808,"open":3809,"high":3810,"low":3811,"close":3812,"volume":3813},"2014-05-26",6.4286,6.5454,6.4221,6.5348,191940800,{"time":3815,"open":3816,"high":3817,"low":3818,"close":3819,"volume":3820},"2014-06-02",6.556,6.7239,6.4896,6.7198,234836800,{"time":3822,"open":3823,"high":3824,"low":3825,"close":3826,"volume":3827},"2014-06-09",6.7163,6.7679,6.5642,6.6335,239532800,{"time":3829,"open":3830,"high":3831,"low":3832,"close":3833,"volume":3834},"2014-06-16",6.617,6.829,6.6,6.8196,215049600,{"time":3836,"open":3837,"high":3838,"low":3839,"close":3840,"volume":3841},"2014-06-23",6.8213,6.8583,6.6934,6.8085,234092800,{"time":3843,"open":3844,"high":3845,"low":3846,"close":3847,"volume":3848},"2014-06-30",6.8027,6.9795,6.7903,6.9789,237667200,{"time":3850,"open":3851,"high":3852,"low":3853,"close":3854,"volume":3855},"2014-07-07",6.9472,6.9578,6.7516,6.8602,222886400,{"time":3857,"open":3858,"high":3859,"low":3860,"close":3861,"volume":3862},"2014-07-14",6.9278,6.9748,6.7762,6.9343,352667200,{"time":3864,"open":3865,"high":3866,"low":3867,"close":3868,"volume":3869},"2014-07-21",6.889,7.0259,6.8444,6.9325,186289600,{"time":3871,"open":3872,"high":3873,"low":3874,"close":3875,"volume":3876},"2014-07-28",6.9366,6.9813,6.5024,6.5676,466520000,{"time":3878,"open":3879,"high":3880,"low":3881,"close":3882,"volume":3883},"2014-08-04",6.5906,6.6869,6.4307,6.6111,348944000,{"time":3885,"open":3886,"high":3887,"low":3879,"close":3888,"volume":3889},"2014-08-11",6.6587,6.8461,6.7821,296392000,{"time":3891,"open":3892,"high":3893,"low":3894,"close":3895,"volume":3896},"2014-08-18",6.8567,7.0618,6.8479,7.0201,324131200,{"time":3898,"open":3899,"high":3900,"low":3901,"close":3902,"volume":3903},"2014-08-25",7.0882,7.1376,7.0353,7.127,217520000,{"time":3905,"open":3906,"high":3907,"low":3908,"close":3909,"volume":3910},"2014-09-01",7.1481,7.1875,7.0348,7.1558,332900800,{"time":3912,"open":3913,"high":3914,"low":3915,"close":3916,"volume":3917},"2014-09-08",7.1417,7.1605,6.9719,7.0124,355256000,{"time":3919,"open":3920,"high":3921,"low":3852,"close":3922,"volume":3923},"2014-09-15",7.0113,7.2615,7.1858,390318400,{"time":3925,"open":3926,"high":3927,"low":3928,"close":3929,"volume":3930},"2014-09-22",7.164,7.1652,6.8715,6.9855,412971200,{"time":3932,"open":3933,"high":3934,"low":3935,"close":3936,"volume":3937},"2014-09-29",6.8621,7.0108,6.5952,6.8826,391193600,{"time":3939,"open":3940,"high":3941,"low":3942,"close":3943,"volume":3944},"2014-10-06",6.9402,6.9596,6.4588,6.4629,681060800,{"time":3946,"open":3947,"high":3948,"low":3949,"close":3950,"volume":3951},"2014-10-13",6.4571,6.5012,5.8804,6.3178,930176000,{"time":3953,"open":3954,"high":3955,"low":3956,"close":3957,"volume":3958},"2014-10-20",6.2948,6.8585,6.2895,6.8497,472939200,{"time":3960,"open":3961,"high":3962,"low":3963,"close":3964,"volume":3965},"2014-10-27",6.8068,7.2336,6.7574,7.2206,407420800,{"time":3967,"open":3968,"high":3969,"low":3970,"close":3971,"volume":3972},"2014-11-03",7.24,7.3594,7.1078,7.3423,354000000,{"time":3974,"open":3975,"high":3976,"low":3977,"close":3978,"volume":3979},"2014-11-10",7.347,7.4475,7.3259,7.4052,172876800,{"time":3981,"open":3982,"high":3983,"low":3984,"close":3985,"volume":3986},"2014-11-17",7.3746,7.658,7.3617,7.5768,234910400,{"time":3988,"open":3989,"high":3990,"low":3991,"close":3992,"volume":3993},"2014-11-24",7.6168,7.6668,7.5904,7.6203,130478400,{"time":3995,"open":3996,"high":3997,"low":3998,"close":3999,"volume":4000},"2014-12-01",7.5563,7.7079,7.4846,7.6762,251211200,{"time":4002,"open":4003,"high":4004,"low":4005,"close":4006,"volume":4007},"2014-12-08",7.6403,7.6815,7.1495,7.153,453467200,{"time":4009,"open":4010,"high":4011,"low":4012,"close":4013,"volume":4014},"2014-12-15",7.2289,7.6926,6.9326,7.6321,523392000,{"time":4016,"open":4017,"high":4018,"low":4019,"close":4020,"volume":4021},"2014-12-22",7.6512,7.8043,7.6288,7.7766,77017600,{"time":4023,"open":4024,"high":4025,"low":4026,"close":4027,"volume":4028},"2014-12-29",7.7537,7.8114,7.4539,7.5464,111028800,{"time":4030,"open":4031,"high":4032,"low":4033,"close":4034,"volume":4035},"2015-01-05",7.4533,7.6088,7.0664,7.4451,398592000,{"time":4037,"open":4038,"high":4039,"low":4040,"close":4041,"volume":4042},"2015-01-12",7.4604,7.5369,7.0369,7.2519,387302400,{"time":4044,"open":4045,"high":4046,"low":4047,"close":4048,"volume":4049},"2015-01-19",7.3078,7.5893,7.1512,7.491,257723200,{"time":4051,"open":4052,"high":4053,"low":4054,"close":4055,"volume":4056},"2015-01-26",7.4775,7.5375,7.0358,7.0917,313384000,{"time":4058,"open":4059,"high":4060,"low":4061,"close":4062,"volume":4063},"2015-02-02",7.1323,7.6476,6.9757,7.524,285155200,{"time":4065,"open":4066,"high":4067,"low":4068,"close":4069,"volume":4070},"2015-02-09",7.4627,7.8361,7.4191,7.832,195726400,{"time":4072,"open":4073,"high":4074,"low":4075,"close":4076,"volume":4077},"2015-02-16",7.8078,7.9474,7.7542,7.9415,144875200,{"time":4079,"open":4080,"high":4081,"low":4082,"close":4083,"volume":4084},"2015-02-23",7.9197,8.0151,7.8838,7.9003,154632000,{"time":4086,"open":4087,"high":4088,"low":4089,"close":4090,"volume":4091},"2015-03-02",7.905,7.9998,7.627,7.6582,264940800,{"time":4093,"open":4094,"high":4095,"low":4096,"close":4097,"volume":4098},"2015-03-09",7.673,7.7501,7.4256,7.5328,326627200,{"time":4100,"open":4101,"high":4102,"low":4103,"close":4104,"volume":4105},"2015-03-16",7.5935,7.9769,7.5829,7.9297,336408000,{"time":4107,"open":4108,"high":4109,"low":4110,"close":4111,"volume":4112},"2015-03-23",7.9321,7.9833,7.4624,7.5804,332558400,{"time":4114,"open":4115,"high":4116,"low":4117,"close":4118,"volume":4119},"2015-03-30",7.6725,7.7905,7.4866,7.6235,252526400,{"time":4121,"open":4122,"high":4123,"low":4124,"close":4125,"volume":4126},"2015-04-06",7.5486,7.8961,7.5362,7.8908,250124800,{"time":4128,"open":4129,"high":4130,"low":4131,"close":4132,"volume":4133},"2015-04-13",7.8796,7.9657,7.6642,7.7333,268883200,{"time":4135,"open":4136,"high":4137,"low":4138,"close":4139,"volume":4140},"2015-04-20",7.8164,8.033,7.8041,8.007,221814400,{"time":4142,"open":4143,"high":4144,"low":4145,"close":4146,"volume":4147},"2015-04-27",8.0607,8.0702,7.7032,7.9327,332635200,{"time":4149,"open":4150,"high":4151,"low":4152,"close":4153,"volume":4154},"2015-05-04",7.9728,8.0312,7.6371,7.9993,322139200,{"time":4156,"open":4157,"high":4144,"low":4158,"close":4159,"volume":4160},"2015-05-11",7.9905,7.7728,8.0566,220044800,{"time":4162,"open":4163,"high":4164,"low":4165,"close":4166,"volume":4167},"2015-05-18",8.0412,8.1575,8.0365,8.0985,115102400,{"time":4169,"open":4170,"high":4171,"low":4172,"close":4173,"volume":4174},"2015-05-25",8.0536,8.0926,7.8849,7.9486,109831200,{"time":4176,"open":4177,"high":4178,"low":4179,"close":4180,"volume":4181},"2015-06-01",8.0123,8.0678,7.7893,7.8507,174664800,{"time":4183,"open":4184,"high":4185,"low":4186,"close":4187,"volume":4188},"2015-06-08",7.84,8.0182,7.6914,7.8636,160676000,{"time":4190,"open":4191,"high":4192,"low":4193,"close":4194,"volume":4195},"2015-06-15",7.7586,8.1091,7.6949,7.9675,206597600,{"time":4197,"open":4198,"high":4199,"low":4200,"close":4201,"volume":4202},"2015-06-22",8.0808,8.1292,7.8702,7.9187,127652000,{"time":4204,"open":4205,"high":4206,"low":4207,"close":4208,"volume":4209},"2015-06-29",7.7852,7.8419,7.5761,7.7249,166065600,{"time":4211,"open":4212,"high":4205,"low":4213,"close":4214,"volume":4215},"2015-07-06",7.6044,7.4875,7.7297,192883200,{"time":4217,"open":4218,"high":4219,"low":4220,"close":4221,"volume":4222},"2015-07-13",7.8431,8.1089,7.8395,8.1018,113283200,{"time":4224,"open":4225,"high":4226,"low":4227,"close":4228,"volume":4229},"2015-07-20",8.1266,8.155,7.7332,7.7592,91212000,{"time":4231,"open":4232,"high":4233,"low":4234,"close":4235,"volume":4236},"2015-07-27",7.68,8.0167,7.634,7.9447,147708000,{"time":4238,"open":4239,"high":4240,"low":4094,"close":4241,"volume":4242},"2015-08-03",7.9423,8.0049,7.7545,129312800,{"time":4244,"open":4245,"high":4246,"low":4247,"close":4248,"volume":4249},"2015-08-10",7.8502,7.9541,7.556,7.8549,166980000,{"time":4251,"open":4252,"high":4253,"low":4254,"close":4255,"volume":4256},"2015-08-17",7.8065,7.9506,6.9771,6.9842,260067200,{"time":4258,"open":4259,"high":4260,"low":4261,"close":4262,"volume":4263},"2015-08-24",6.253,7.1071,5.9068,7.0634,321344000,{"time":4265,"open":4266,"high":4267,"low":4268,"close":4269,"volume":4270},"2015-08-31",6.9854,7.0563,6.4644,6.5896,269920800,{"time":4272,"open":4273,"high":4274,"low":4275,"close":4276,"volume":4277},"2015-09-07",6.82,7.0622,6.6971,6.8661,144369600,{"time":4279,"open":4280,"high":4281,"low":4282,"close":4283,"volume":4284},"2015-09-14",6.885,7.2973,6.7787,6.8472,211419200,{"time":4286,"open":4287,"high":4288,"low":4289,"close":4290,"volume":4291},"2015-09-21",6.9157,7.0008,6.5046,6.6617,262377600,{"time":4293,"open":4294,"high":4295,"low":4296,"close":4295,"volume":4297},"2015-09-28",6.5873,6.8023,6.2553,334005600,{"time":4299,"open":4300,"high":4301,"low":4302,"close":4303,"volume":4304},"2015-10-05",6.9003,7.2855,6.8944,7.2441,181836000,{"time":4306,"open":4307,"high":4308,"low":4309,"close":4310,"volume":4311},"2015-10-12",7.2548,7.3812,7.0728,7.3741,118778400,{"time":4313,"open":4314,"high":4315,"low":4316,"close":4317,"volume":4318},"2015-10-19",7.328,7.7214,7.263,7.6907,148713600,{"time":4320,"open":4094,"high":4321,"low":4322,"close":4323,"volume":4324},"2015-10-26",7.8289,7.5619,7.7143,114367200,{"time":4326,"open":4327,"high":4328,"low":4329,"close":4330,"volume":4331},"2015-11-02",7.7427,7.9955,7.7356,7.8726,109266400,{"time":4333,"open":4334,"high":4321,"low":4335,"close":4336,"volume":4337},"2015-11-09",7.8183,7.3067,7.3138,147655200,{"time":4339,"open":4340,"high":4341,"low":4342,"close":4343,"volume":4344},"2015-11-16",7.2985,7.8667,7.2878,7.8064,147274400,{"time":4346,"open":4347,"high":4348,"low":4349,"close":4350,"volume":4351},"2015-11-23",7.8088,7.8573,7.6659,7.8218,62706400,{"time":4353,"open":4354,"high":4355,"low":4066,"close":4356,"volume":4357},"2015-11-30",7.836,7.9293,7.8171,156440800,{"time":4359,"open":4360,"high":4360,"low":4361,"close":4362,"volume":4363},"2015-12-07",7.7911,7.2181,7.2382,181667200,{"time":4365,"open":4366,"high":4367,"low":4260,"close":4368,"volume":4369},"2015-12-14",7.2618,7.7238,7.1815,213971200,{"time":4371,"open":4372,"high":4373,"low":4374,"close":4375,"volume":4376},"2015-12-21",7.2937,7.645,7.1957,7.5869,99425600,{"time":4378,"open":4379,"high":4380,"low":4381,"close":4382,"volume":4383},"2015-12-28",7.5324,7.7493,7.4613,7.466,88649600,{"time":4385,"open":4386,"high":4387,"low":4388,"close":4389,"volume":4390},"2016-01-04",7.2065,7.3475,6.5784,6.6057,282183200,{"time":4392,"open":4393,"high":4394,"low":4395,"close":4396,"volume":4397},"2016-01-11",6.6803,6.8036,6.1553,6.3058,362571200,{"time":55,"open":4399,"high":4400,"low":4401,"close":4402,"volume":4403},6.4468,6.5037,5.8531,6.4883,334619200,{"time":4405,"open":4399,"high":4406,"low":4407,"close":4408,"volume":4409},"2016-01-25",6.7016,6.2501,6.6922,251747200,{"time":4411,"open":4412,"high":4413,"low":4414,"close":4415,"volume":4416},"2016-02-01",6.6139,6.7585,6.2442,6.3035,275521600,{"time":78,"open":4395,"high":4418,"low":4419,"close":4420,"volume":4421},6.3177,5.8436,6.2027,299469600,{"time":4423,"open":4424,"high":4425,"low":4426,"close":4427,"volume":4428},"2016-02-15",6.3568,6.6519,6.2726,6.5594,147870400,{"time":4430,"open":4431,"high":4432,"low":4433,"close":4434,"volume":4435},"2016-02-22",6.6862,6.8794,6.3746,6.7704,207808800,{"time":4437,"open":4438,"high":4439,"low":4440,"close":4441,"volume":4442},"2016-02-29",6.7716,7.2041,6.6507,7.133,185186400,{"time":4444,"open":4445,"high":4446,"low":4447,"close":4448,"volume":4449},"2016-03-07",7.0595,7.306,6.9221,7.3037,167578400,{"time":4451,"open":4452,"high":4453,"low":4454,"close":4455,"volume":4456},"2016-03-14",7.2586,7.5241,7.1792,7.4956,120912800,{"time":4458,"open":4459,"high":4460,"low":4461,"close":4462,"volume":4463},"2016-03-21",7.4708,7.5573,7.2847,7.3854,84272800,{"time":4465,"open":4466,"high":4467,"low":4468,"close":4469,"volume":4470},"2016-03-28",7.4222,7.6746,7.3321,7.6604,116364000,{"time":4472,"open":4473,"high":4474,"low":4475,"close":4476,"volume":4477},"2016-04-04",7.6556,7.671,7.3748,7.4814,146918400,{"time":4479,"open":4480,"high":4481,"low":4482,"close":4483,"volume":4484},"2016-04-11",7.5348,7.7753,7.4186,7.7113,141092000,{"time":4486,"open":4487,"high":4488,"low":3983,"close":4489,"volume":4490},"2016-04-18",7.6592,7.9483,7.8061,125312800,{"time":4492,"open":4493,"high":4494,"low":4495,"close":4496,"volume":4497},"2016-04-25",7.7469,7.8642,7.5075,7.6082,143307200,{"time":4499,"open":4500,"high":4501,"low":4502,"close":4503,"volume":4504},"2016-05-02",7.6473,7.7398,7.421,7.5537,145284000,{"time":4506,"open":4507,"high":4508,"low":4509,"close":4476,"volume":4510},"2016-05-09",7.5407,7.7552,7.453,85663200,{"time":4512,"open":4513,"high":4514,"low":4515,"close":4516,"volume":4517},"2016-05-16",7.4968,7.6687,7.3309,7.5253,110063200,{"time":4519,"open":4520,"high":4521,"low":4522,"close":4523,"volume":4524},"2016-05-23",7.5312,7.8761,7.4921,7.8725,68279200,{"time":4526,"open":4527,"high":4528,"low":4529,"close":4530,"volume":4531},"2016-05-30",7.9009,7.9282,7.7718,7.8784,68928000,{"time":4533,"open":4534,"high":4535,"low":4536,"close":4494,"volume":4537},"2016-06-06",7.914,8.0467,7.8121,80908800,{"time":4539,"open":4540,"high":4541,"low":4453,"close":4542,"volume":4543},"2016-06-13",7.8097,7.8832,7.6734,132385600,{"time":4545,"open":4546,"high":4547,"low":4548,"close":4549,"volume":4550},"2016-06-20",7.8452,7.9933,7.3821,7.4082,191888800,{"time":4552,"open":4553,"high":4554,"low":4555,"close":4556,"volume":4557},"2016-06-27",7.3014,7.9446,7.0843,7.8995,215409600,{"time":4559,"open":4560,"high":4561,"low":4562,"close":4563,"volume":4564},"2016-07-04",7.8319,8.125,7.6871,8.1036,136313600,{"time":4566,"open":4567,"high":4568,"low":4569,"close":4570,"volume":4571},"2016-07-11",8.1499,8.4216,8.1285,8.3493,120624000,{"time":4573,"open":4574,"high":4575,"low":4576,"close":4577,"volume":4578},"2016-07-18",8.3587,8.4644,8.3326,8.4584,71443200,{"time":4580,"open":4581,"high":4582,"low":4583,"close":4584,"volume":4585},"2016-07-25",8.4347,8.475,8.3279,8.4442,75124800,{"time":4587,"open":4588,"high":4589,"low":4590,"close":4591,"volume":4592},"2016-08-01",8.4477,8.5249,8.2436,8.5178,60566400,{"time":4594,"open":4595,"high":4596,"low":4597,"close":4595,"volume":4598},"2016-08-08",8.5415,8.5795,8.4466,60529600,{"time":4600,"open":4601,"high":4602,"low":4603,"close":4604,"volume":4605},"2016-08-15",8.5747,8.6222,8.4276,8.5486,62502400,{"time":4607,"open":4608,"high":4609,"low":4610,"close":4611,"volume":4612},"2016-08-22",8.5225,8.6281,8.3659,8.4454,94838400,{"time":4614,"open":4577,"high":4615,"low":4616,"close":4589,"volume":4617},"2016-08-29",8.5664,8.3469,98337600,{"time":4619,"open":4620,"high":4621,"low":4622,"close":4622,"volume":4623},"2016-09-05",8.5545,8.5925,8.1238,98120800,{"time":4625,"open":4626,"high":4627,"low":4628,"close":4629,"volume":4630},"2016-09-12",8.0585,8.3943,8.0502,8.208,212020000,{"time":4632,"open":4633,"high":4634,"low":4635,"close":4636,"volume":4637},"2016-09-19",8.2674,8.5265,8.1819,8.4053,118104000,{"time":4639,"open":4640,"high":4641,"low":4642,"close":4643,"volume":4644},"2016-09-26",8.3341,8.4885,8.2224,8.4291,108843200,{"time":4646,"open":4647,"high":4648,"low":4649,"close":4650,"volume":4651},"2016-10-03",8.3863,8.4208,8.245,8.3257,115709600,{"time":4653,"open":4654,"high":4655,"low":4656,"close":4657,"volume":4658},"2016-10-10",8.4089,8.4516,8.0264,8.1737,138122400,{"time":4660,"open":4661,"high":4662,"low":4663,"close":4664,"volume":4665},"2016-10-17",8.1678,8.2865,8.0989,8.2307,86105600,{"time":4667,"open":4668,"high":4669,"low":4670,"close":4671,"volume":4672},"2016-10-24",8.3103,8.3364,8.0597,8.1215,109922400,{"time":4674,"open":4675,"high":4676,"low":4677,"close":4678,"volume":4679},"2016-10-31",8.1523,8.1702,7.8055,7.8127,135423200,{"time":4681,"open":4151,"high":4682,"low":4683,"close":4654,"volume":4684},"2016-11-07",8.5573,8.0217,232432800,{"time":4686,"open":4687,"high":4688,"low":4689,"close":4690,"volume":4691},"2016-11-14",8.4576,8.6286,8.3542,8.5716,94560800,{"time":4693,"open":4694,"high":4695,"low":4696,"close":4697,"volume":4698},"2016-11-21",8.6203,8.8056,8.6072,8.8044,60630400,{"time":4700,"open":4701,"high":4702,"low":4703,"close":4704,"volume":4705},"2016-11-28",8.7747,8.8269,8.6143,8.6547,126668000,{"time":4707,"open":4708,"high":4709,"low":4710,"close":4711,"volume":4712},"2016-12-05",8.7296,9.1975,8.7141,9.1939,120956800,{"time":4714,"open":4715,"high":4716,"low":4717,"close":4718,"volume":4719},"2016-12-12",9.1868,9.3436,9.1025,9.1856,152449600,{"time":4721,"open":4722,"high":4723,"low":4724,"close":4725,"volume":4726},"2016-12-19",9.2011,9.3068,9.1705,9.2336,85913600,{"time":4728,"open":4729,"high":4730,"low":4731,"close":4732,"volume":4733},"2016-12-26",9.2573,9.3144,8.9874,9.054,80424800,{"time":4735,"open":4736,"high":4737,"low":4738,"close":4739,"volume":4740},"2017-01-02",9.1717,9.3893,9.079,9.3465,85228800,{"time":4742,"open":4743,"high":4744,"low":4745,"close":4746,"volume":4747},"2017-01-09",9.3204,9.3644,9.1586,9.3311,118072800,{"time":4749,"open":4750,"high":4751,"low":4752,"close":4753,"volume":4754},"2017-01-16",9.268,9.3489,9.1943,9.2942,109853600,{"time":4756,"open":4757,"high":4758,"low":4759,"close":4760,"volume":4761},"2017-01-23",9.2657,9.5427,9.1824,9.4868,104984800,{"time":4763,"open":4764,"high":4765,"low":4766,"close":4767,"volume":4768},"2017-01-30",9.4155,9.5249,9.2621,9.5071,159697600,{"time":4770,"open":4771,"high":4772,"low":4773,"close":4774,"volume":4775},"2017-02-06",9.4678,9.7056,9.4214,9.6783,99536000,{"time":4777,"open":4778,"high":4779,"low":4780,"close":4781,"volume":4782},"2017-02-13",9.7318,9.9886,9.7306,9.9756,98055200,{"time":4784,"open":4785,"high":4786,"low":4787,"close":4788,"volume":4789},"2017-02-20",10.0184,10.1349,10.0065,10.1183,71247200,{"time":4791,"open":4792,"high":4793,"low":4794,"close":4795,"volume":4796},"2017-02-27",10.1135,10.4215,10.0588,10.2598,102596000,{"time":4798,"open":4799,"high":4800,"low":4801,"close":4802,"volume":4803},"2017-03-06",10.1777,10.23,10.0255,10.1849,105536000,{"time":4805,"open":4802,"high":4806,"low":4807,"close":4808,"volume":4809},"2017-03-13",10.3382,10.06,10.2193,86522400,{"time":4811,"open":4812,"high":4813,"low":4814,"close":4815,"volume":4816},"2017-03-20",10.2158,10.2669,9.8672,9.9445,117020000,{"time":4818,"open":4819,"high":4820,"low":4821,"close":4822,"volume":4823},"2017-03-27",9.7755,10.166,9.7517,10.0993,70653600,{"time":4825,"open":4826,"high":4827,"low":4828,"close":4829,"volume":4830},"2017-04-03",10.1041,10.2362,9.941,10.0433,107962400,{"time":4832,"open":4807,"high":4833,"low":4834,"close":4835,"volume":4836},"2017-04-10",10.135,9.8184,9.8219,84453600,{"time":4838,"open":4839,"high":4840,"low":4841,"close":4842,"volume":4843},"2017-04-17",9.8648,10.0922,9.8445,9.9874,89836000,{"time":4845,"open":4846,"high":4847,"low":4848,"close":4849,"volume":4850},"2017-04-24",10.2052,10.4052,10.1564,10.2862,81116800,{"time":4852,"open":4853,"high":4854,"low":4855,"close":4854,"volume":4856},"2017-05-01",10.3302,10.4207,10.2457,78278400,{"time":4858,"open":4854,"high":4859,"low":4860,"close":4861,"volume":4862},"2017-05-08",10.4552,10.2743,10.3564,50592800,{"time":4864,"open":4865,"high":4866,"low":4867,"close":4868,"volume":4869},"2017-05-15",10.3886,10.4945,10.0374,10.2814,87790400,{"time":4871,"open":4872,"high":4873,"low":4874,"close":4875,"volume":4876},"2017-05-22",10.3267,10.604,10.3231,10.5731,46672800,{"time":4878,"open":4879,"high":4880,"low":4881,"close":4882,"volume":4883},"2017-05-29",10.5362,10.7992,10.4755,10.7766,43640800,{"time":4885,"open":4886,"high":4887,"low":4888,"close":4889,"volume":4890},"2017-06-05",10.7695,10.8528,10.5838,10.7135,62546400,{"time":4892,"open":4893,"high":4894,"low":4895,"close":4896,"volume":4897},"2017-06-12",10.685,10.8421,10.6171,10.7433,62203200,{"time":4899,"open":4900,"high":4901,"low":4902,"close":4903,"volume":4904},"2017-06-19",10.8278,10.9278,10.7209,10.7852,56454400,{"time":4906,"open":4907,"high":4908,"low":4909,"close":4910,"volume":4911},"2017-06-26",10.8472,10.8924,10.4969,10.6577,89644000,{"time":4913,"open":4914,"high":4915,"low":4916,"close":4917,"volume":4918},"2017-07-03",10.7495,10.7947,10.5255,10.6792,59312000,{"time":4920,"open":4921,"high":4922,"low":4923,"close":4924,"volume":4925},"2017-07-10",10.6649,11.0164,10.5648,10.9723,52132000,{"time":4927,"open":4928,"high":4929,"low":4930,"close":4931,"volume":4932},"2017-07-17",10.9735,11.1415,10.8972,11.095,46516000,{"time":4934,"open":4935,"high":4936,"low":4937,"close":4938,"volume":4939},"2017-07-24",11.0855,11.1891,10.9842,11.089,50600800,{"time":4941,"open":4942,"high":4943,"low":4944,"close":4942,"volume":4945},"2017-07-31",11.1307,11.1641,11.039,43130400,{"time":4947,"open":4948,"high":4949,"low":4950,"close":4951,"volume":4952},"2017-08-07",11.1355,11.2642,10.7935,10.8245,61338400,{"time":4954,"open":4955,"high":4956,"low":4957,"close":4958,"volume":4959},"2017-08-14",10.9592,11.1319,10.6494,10.6947,74012800,{"time":4961,"open":4962,"high":4963,"low":4964,"close":4965,"volume":4966},"2017-08-21",10.6839,10.9508,10.6172,10.8531,48872000,{"time":4968,"open":4969,"high":4970,"low":4971,"close":4972,"volume":4973},"2017-08-28",10.9032,11.1843,10.7066,11.1474,48996800,{"time":4975,"open":4976,"high":4977,"low":4978,"close":4979,"volume":4980},"2017-09-04",11.0831,11.1093,10.8781,11.0211,51263200,{"time":4982,"open":4983,"high":4984,"low":4983,"close":4985,"volume":4986},"2017-09-11",11.1486,11.369,11.3678,48327200,{"time":4988,"open":4989,"high":4990,"low":4991,"close":4992,"volume":4993},"2017-09-18",11.4,11.45,11.3357,11.3797,31897600,{"time":4995,"open":4996,"high":4997,"low":4998,"close":4999,"volume":5000},"2017-09-25",11.3512,11.5444,11.2535,11.5372,41496000,{"time":5002,"open":5003,"high":5004,"low":5005,"close":5006,"volume":5007},"2017-10-02",11.5599,11.8509,11.5527,11.8234,39526400,{"time":5009,"open":5010,"high":5011,"low":5012,"close":5013,"volume":5014},"2017-10-09",11.8437,11.9009,11.7543,11.8687,29480000,{"time":5016,"open":5017,"high":5018,"low":5019,"close":5020,"volume":5021},"2017-10-16",11.8938,12.0679,11.8091,12.0643,26922400,{"time":5023,"open":5024,"high":5025,"low":5026,"close":5027,"volume":5028},"2017-10-23",12.0977,12.1299,11.771,12.1097,42084800,{"time":5030,"open":5031,"high":5032,"low":5033,"close":5034,"volume":5035},"2017-10-30",11.9999,12.1836,11.9725,12.1752,37780000,{"time":5037,"open":5038,"high":5039,"low":5040,"close":5041,"volume":5042},"2017-11-06",12.1597,12.2623,11.9761,12.1395,46678400,{"time":5044,"open":5045,"high":5046,"low":5047,"close":5027,"volume":5048},"2017-11-13",12.0655,12.2218,11.9069,48268000,{"time":5050,"open":5051,"high":5052,"low":5027,"close":5053,"volume":5054},"2017-11-20",12.1359,12.3494,12.3386,27477600,{"time":5056,"open":5057,"high":5058,"low":5059,"close":5060,"volume":5061},"2017-11-27",12.341,12.8741,12.3029,12.7179,68907200,{"time":5063,"open":5064,"high":5065,"low":5066,"close":5067,"volume":5068},"2017-12-04",12.9003,12.9457,12.5521,12.8133,52717600,{"time":5070,"open":5071,"high":5072,"low":5073,"close":5074,"volume":5075},"2017-12-11",12.8204,13.0864,12.8145,13.0399,47484000,{"time":5077,"open":5078,"high":5079,"low":5080,"close":5081,"volume":5082},"2017-12-18",13.189,13.239,13.0542,13.1269,67051200,{"time":5084,"open":5085,"high":5086,"low":5087,"close":5088,"volume":5089},"2017-12-25",13.0793,13.2166,13.0339,13.0697,28989600,{"time":5091,"open":5092,"high":5093,"low":5094,"close":5095,"volume":5096},"2018-01-01",13.1569,13.7111,13.1115,13.6944,46431200,{"time":5098,"open":5099,"high":5100,"low":5101,"close":5102,"volume":5103},"2018-01-08",13.6836,14.1614,13.643,14.1411,55157600,{"time":5105,"open":5106,"high":5107,"low":5108,"close":5107,"volume":5109},"2018-01-15",14.2856,14.3883,13.9631,56950400,{"time":5111,"open":5112,"high":5113,"low":5112,"close":5114,"volume":5115},"2018-01-22",14.3548,15.0153,15.0141,61012800,{"time":5117,"open":5118,"high":5119,"low":5120,"close":5121,"volume":5122},"2018-01-29",14.9461,14.9986,13.8532,13.8616,87605600,{"time":5124,"open":5125,"high":5126,"low":5127,"close":5128,"volume":5129},"2018-02-05",13.6406,13.8926,11.627,12.4463,285833600,{"time":5131,"open":5132,"high":5133,"low":5134,"close":5135,"volume":5136},"2018-02-12",12.6469,13.7636,12.4666,13.5415,119768800,{"time":5138,"open":5139,"high":5140,"low":5141,"close":5142,"volume":5143},"2018-02-19",13.4316,13.6932,13.1975,13.6884,73352000,{"time":5145,"open":5146,"high":5147,"low":5148,"close":5149,"volume":5150},"2018-02-26",13.8102,14.1124,12.7055,13.1271,146574400,{"time":5152,"open":5153,"high":5154,"low":5155,"close":5156,"volume":5157},"2018-03-05",12.9873,14.0766,12.9778,14.0706,107569600,{"time":5159,"open":5160,"high":5161,"low":5162,"close":5163,"volume":5164},"2018-03-12",14.116,14.2318,13.6299,13.7147,123986400,{"time":5166,"open":5167,"high":5168,"low":5169,"close":5170,"volume":5171},"2018-03-19",13.6275,13.6311,12.1041,12.122,158608000,{"time":5173,"open":5174,"high":5175,"low":5176,"close":5177,"volume":5178},"2018-03-26",12.5131,12.9413,12.1507,12.616,151380000,{"time":5180,"open":5181,"high":5182,"low":5183,"close":5184,"volume":5185},"2018-04-02",12.5239,12.897,11.7716,12.2392,132144000,{"time":5187,"open":5188,"high":5189,"low":5190,"close":5191,"volume":5192},"2018-04-09",12.3971,12.9664,12.3074,12.738,97532800,{"time":5194,"open":5195,"high":5196,"low":5197,"close":5198,"volume":5199},"2018-04-16",12.9054,13.324,12.7655,12.8671,76466400,{"time":5201,"open":5202,"high":5203,"low":5204,"close":5205,"volume":5206},"2018-04-23",12.9293,12.9903,12.3062,12.8492,101090400,{"time":5208,"open":5209,"high":5210,"low":5170,"close":5211,"volume":5212},"2018-04-30",12.9138,12.9712,12.7834,102644000,{"time":5214,"open":5215,"high":5216,"low":5217,"close":5218,"volume":5219},"2018-05-07",12.8648,13.4676,12.6973,13.4102,70363200,{"time":5221,"open":5222,"high":5223,"low":5224,"close":5225,"volume":5226},"2018-05-14",13.4855,13.5537,13.1602,13.2846,70017600,{"time":5228,"open":5229,"high":5230,"low":5231,"close":5232,"volume":5233},"2018-05-21",13.4401,13.5644,13.2176,13.3515,70188800,{"time":5235,"open":5236,"high":5237,"low":5238,"close":5239,"volume":5240},"2018-05-28",13.1614,13.5154,12.9162,13.4759,86420800,{"time":5242,"open":5243,"high":5244,"low":5245,"close":5246,"volume":5247},"2018-06-04",13.568,13.9352,13.5321,13.9268,56541600,{"time":5249,"open":5250,"high":5251,"low":5252,"close":5253,"volume":5254},"2018-06-11",13.9424,14.05,13.7558,13.9364,53586400,{"time":5256,"open":5257,"high":5258,"low":5243,"close":5259,"volume":5260},"2018-06-18",13.7666,13.891,13.6814,67304000,{"time":5262,"open":5263,"high":5264,"low":5265,"close":5266,"volume":5267},"2018-06-25",13.5508,13.5903,13.0548,13.3328,124969600,{"time":5269,"open":5270,"high":5271,"low":5272,"close":5273,"volume":5274},"2018-07-02",13.1543,13.7688,13.1267,13.7161,60836000,{"time":5276,"open":5277,"high":5278,"low":5279,"close":5280,"volume":5281},"2018-07-09",13.8407,14.1702,13.8323,14.1294,54062400,{"time":5283,"open":5284,"high":5285,"low":5286,"close":5284,"volume":5287},"2018-07-16",14.139,14.2912,14.0144,39250400,{"time":5289,"open":5290,"high":5291,"low":5292,"close":5293,"volume":5294},"2018-07-23",14.1067,14.6063,14.0707,14.3008,53680000,{"time":5296,"open":5297,"high":5298,"low":5299,"close":5298,"volume":5300},"2018-07-30",14.308,14.5164,14.0636,54377600,{"time":5302,"open":5303,"high":5304,"low":5305,"close":5306,"volume":5307},"2018-08-06",14.5116,14.7572,14.3726,14.4493,48933600,{"time":5309,"open":5310,"high":5311,"low":5312,"close":5313,"volume":5314},"2018-08-13",14.4853,14.6877,14.1402,14.6278,56819200,{"time":5316,"open":5317,"high":5318,"low":5319,"close":5320,"volume":5321},"2018-08-20",14.6973,14.895,14.635,14.877,37755200,{"time":5323,"open":5324,"high":5325,"low":5326,"close":5327,"volume":5328},"2018-08-27",15.0112,15.3143,14.998,15.1562,38815200,{"time":5330,"open":5331,"high":5332,"low":5333,"close":5334,"volume":5335},"2018-09-03",15.1094,15.1442,14.7788,14.865,46720000,{"time":5337,"open":5338,"high":5339,"low":5340,"close":5341,"volume":5342},"2018-09-10",14.9824,15.2376,14.8003,15.2005,45095200,{"time":5344,"open":5345,"high":5346,"low":5347,"close":5348,"volume":5349},"2018-09-17",15.1957,15.5719,15.0016,15.4461,45935200,{"time":5351,"open":5352,"high":5353,"low":5354,"close":5355,"volume":5356},"2018-09-24",15.373,15.4618,15.1632,15.2915,34368000,{"time":5358,"open":5359,"high":5360,"low":5361,"close":5362,"volume":5363},"2018-10-01",15.4426,15.5577,14.8083,14.9929,76066400,{"time":5365,"open":5366,"high":5367,"low":5368,"close":5369,"volume":5370},"2018-10-08",14.8958,15.0853,13.1846,13.7422,140156000,{"time":5372,"open":5373,"high":5374,"low":5375,"close":5376,"volume":5377},"2018-10-15",13.6895,14.2447,13.5659,13.7434,108889600,{"time":5379,"open":5380,"high":5381,"low":5382,"close":5383,"volume":5384},"2018-10-22",13.8178,13.8549,12.3572,12.6474,154536800,{"time":5386,"open":5387,"high":5388,"low":5389,"close":5390,"volume":5391},"2018-10-29",12.982,13.5875,12.127,13.2662,113926400,{"time":5393,"open":5394,"high":5395,"low":5396,"close":5397,"volume":5398},"2018-11-05",13.3129,14.1715,13.2122,13.8369,65844000,{"time":5400,"open":5401,"high":5402,"low":5403,"close":5404,"volume":5405},"2018-11-12",13.7614,13.7902,12.7589,13.4041,97597600,{"time":5407,"open":5408,"high":5409,"low":5410,"close":5411,"volume":5412},"2018-11-19",13.3417,13.3657,12.3632,12.3944,65630400,{"time":5414,"open":5415,"high":5416,"low":5417,"close":5418,"volume":5419},"2018-11-26",12.6198,13.6211,12.5766,13.5623,88361600,{"time":5421,"open":5422,"high":5423,"low":5424,"close":5425,"volume":5426},"2018-12-03",14.0192,14.0252,12.2505,12.3644,133750400,{"time":5428,"open":5429,"high":5430,"low":5431,"close":5432,"volume":5433},"2018-12-10",12.338,12.8608,11.8943,12.0526,131956800,{"time":101,"open":5435,"high":5436,"low":5437,"close":5438,"volume":5439},11.9531,12.0682,10.3258,10.3834,175598400,{"time":121,"open":5441,"high":5442,"low":5443,"close":5444,"volume":5445},10.2395,11.2794,9.7871,10.9608,118618400,{"time":752,"open":5447,"high":5448,"low":5449,"close":5450,"volume":5451},11.1147,11.4057,10.5856,11.3552,118494400,{"time":5453,"open":5454,"high":5455,"low":5456,"close":5457,"volume":5458},"2019-01-07",11.372,11.9504,11.2806,11.9264,96513600,{"time":5460,"open":5461,"high":5462,"low":5463,"close":5464,"volume":5465},"2019-01-14",11.7376,12.6659,11.6991,12.6118,69827200,{"time":5467,"open":5468,"high":5469,"low":5470,"close":5471,"volume":5472},"2019-01-21",12.4603,12.6274,12.0731,12.5408,60498400,{"time":5474,"open":5475,"high":5476,"low":5477,"close":5478,"volume":5479},"2019-01-28",12.3196,13.0495,12.1669,12.9437,61690400,{"time":5481,"open":5482,"high":5483,"low":5484,"close":5485,"volume":5486},"2019-02-04",12.9401,13.2575,12.714,12.9641,56080000,{"time":5488,"open":5489,"high":5490,"low":5491,"close":5492,"volume":5493},"2019-02-11",13.0351,13.6243,12.9208,13.6195,60300000,{"time":5495,"open":5496,"high":5497,"low":5498,"close":5499,"volume":5500},"2019-02-18",13.5305,13.8059,13.5125,13.7854,40927200,{"time":5502,"open":5503,"high":5504,"low":5505,"close":5506,"volume":5507},"2019-02-25",13.9406,13.9983,13.6159,13.9141,50652800,{"time":5509,"open":5510,"high":5511,"low":5512,"close":5513,"volume":5514},"2019-03-04",14.0175,14.0392,13.1024,13.3056,82108000,{"time":5516,"open":5517,"high":5518,"low":5517,"close":5519,"volume":5520},"2019-03-11",13.379,14.1714,14.0885,45859200,{"time":5522,"open":5523,"high":5524,"low":5525,"close":5526,"volume":5527},"2019-03-18",14.1065,14.4593,13.8545,13.8582,71968000,{"time":5529,"open":5530,"high":5531,"low":5532,"close":5533,"volume":5534},"2019-03-25",13.8244,14.2075,13.7052,14.1919,67588000,{"time":5536,"open":5537,"high":5538,"low":5539,"close":5540,"volume":5541},"2019-04-01",14.3943,14.7786,14.3641,14.7665,42079200,{"time":5543,"open":5544,"high":5545,"low":5546,"close":5547,"volume":5548},"2019-04-08",14.7244,14.9605,14.581,14.928,43565600,{"time":5550,"open":5551,"high":5552,"low":5553,"close":5554,"volume":5555},"2019-04-15",14.9376,15.0484,14.7617,14.9027,33635200,{"time":5557,"open":5558,"high":5559,"low":5560,"close":5561,"volume":5562},"2019-04-22",14.8123,15.2472,14.8027,15.2448,36351200,{"time":5564,"open":5565,"high":5566,"low":5567,"close":5568,"volume":5569},"2019-04-29",15.2508,15.3918,14.8316,15.2858,49914400,{"time":5571,"open":5572,"high":5573,"low":5574,"close":5575,"volume":5576},"2019-05-06",14.787,15.2099,14.0726,14.6473,79240800,{"time":5578,"open":5579,"high":5580,"low":5581,"close":5582,"volume":5583},"2019-05-13",14.081,14.7509,13.8292,14.4135,76319200,{"time":5585,"open":5586,"high":5587,"low":5588,"close":5579,"volume":5589},"2019-05-20",14.2292,14.5123,13.8702,51981600,{"time":5591,"open":5147,"high":5592,"low":5593,"close":5594,"volume":5595},"2019-05-27",14.2196,13.3293,13.3341,58606400,{"time":5597,"open":5598,"high":5599,"low":5600,"close":5601,"volume":5602},"2019-06-03",13.3317,14.6617,13.1172,14.5352,87228800,{"time":5604,"open":5605,"high":5606,"low":5607,"close":5608,"volume":5609},"2019-06-10",14.7147,14.9207,14.5545,14.6906,48360000,{"time":5611,"open":5612,"high":5613,"low":5614,"close":5615,"volume":5616},"2019-06-17",14.7195,15.4737,14.6846,15.3195,44147200,{"time":5618,"open":5619,"high":5620,"low":5621,"close":5622,"volume":5623},"2019-06-24",15.334,15.3701,14.9304,15.2129,38777600,{"time":5625,"open":5626,"high":5627,"low":5628,"close":5629,"volume":5630},"2019-07-01",15.575,15.7924,15.3336,15.7501,40432800,{"time":5632,"open":5633,"high":5634,"low":5635,"close":5636,"volume":5637},"2019-07-08",15.5992,15.9819,15.4386,15.9759,40124000,{"time":5639,"open":5640,"high":5641,"low":5642,"close":5643,"volume":5644},"2019-07-15",16.0229,16.0241,15.5449,15.5919,43345600,{"time":5646,"open":5647,"high":5648,"low":5649,"close":5650,"volume":5651},"2019-07-22",15.6378,16.1123,15.5787,16.0906,37387200,{"time":5653,"open":5654,"high":5655,"low":5656,"close":5657,"volume":5658},"2019-07-29",16.0737,16.0797,14.911,15.1199,79496800,{"time":5660,"open":5661,"high":5662,"low":5663,"close":5664,"volume":5665},"2019-08-05",14.6249,15.1537,13.9645,14.9521,108997600,{"time":5667,"open":5668,"high":5669,"low":5670,"close":5671,"volume":5672},"2019-08-12",14.7746,15.2032,13.9959,14.643,95558400,{"time":5674,"open":5675,"high":5676,"low":5677,"close":5678,"volume":5679},"2019-08-19",14.9799,15.1453,14.072,14.206,64465600,{"time":5681,"open":5682,"high":5683,"low":5684,"close":5685,"volume":5686},"2019-08-26",14.4535,15.1489,14.2458,14.9654,62245600,{"time":5688,"open":5689,"high":5690,"low":5691,"close":5692,"volume":5693},"2019-09-02",14.7734,15.6113,14.6346,15.534,40428000,{"time":5695,"open":5696,"high":5697,"low":5698,"close":5699,"volume":5700},"2019-09-09",15.6487,15.9855,15.3119,15.8419,36380000,{"time":5702,"open":5703,"high":5704,"low":5705,"close":5706,"volume":5707},"2019-09-16",15.7018,15.9976,15.5328,15.668,43564800,{"time":5709,"open":5710,"high":5711,"low":5712,"close":5713,"volume":5714},"2019-09-23",15.598,15.8382,15.1875,15.3674,66694400,{"time":5716,"open":5717,"high":5718,"low":5719,"close":5720,"volume":5721},"2019-09-30",15.4205,15.6801,14.2724,15.2298,88452000,{"time":5723,"open":5724,"high":5725,"low":5726,"close":5717,"volume":5727},"2019-10-07",15.1416,15.6704,14.6322,78821600,{"time":5729,"open":5730,"high":5731,"low":5732,"close":5733,"volume":5734},"2019-10-14",15.3807,15.8249,15.3457,15.5835,43440800,{"time":5736,"open":5737,"high":5738,"low":5739,"close":5740,"volume":5741},"2019-10-21",15.738,16.0217,15.6354,15.9638,36131200,{"time":5743,"open":5744,"high":5745,"low":5746,"close":5745,"volume":5747},"2019-10-28",16.093,16.4383,15.9602,50329600,{"time":5749,"open":5750,"high":5751,"low":5752,"close":5753,"volume":5754},"2019-11-04",16.6109,16.7751,16.4141,16.7232,42374400,{"time":5756,"open":5757,"high":5758,"low":5759,"close":5760,"volume":5761},"2019-11-11",16.5602,17.0214,16.5397,17.0202,40356000,{"time":5763,"open":5764,"high":5765,"low":5766,"close":5767,"volume":5768},"2019-11-18",16.9888,17.1155,16.7147,16.9175,34132000,{"time":5770,"open":5771,"high":5772,"low":5771,"close":5773,"volume":5774},"2019-11-25",17.0274,17.4041,17.2676,23153600,{"time":5776,"open":5777,"high":5778,"low":5779,"close":5780,"volume":5781},"2019-12-02",17.3027,17.3727,16.4841,17.3183,58143200,{"time":5783,"open":5784,"high":5785,"low":5786,"close":5787,"volume":5788},"2019-12-09",17.2725,17.7324,17.095,17.5815,64660800,{"time":5790,"open":5791,"high":5792,"low":5793,"close":5794,"volume":5795},"2019-12-16",17.7916,18.2093,17.788,18.155,34628800,{"time":5797,"open":5798,"high":5799,"low":5800,"close":5801,"volume":5802},"2019-12-23",18.2262,18.4656,18.1464,18.358,25046400,{"time":5804,"open":5805,"high":5806,"low":5807,"close":5808,"volume":5809},"2019-12-30",18.3653,18.5757,18.046,18.2951,51924800,{"time":5811,"open":5812,"high":5813,"low":5814,"close":5815,"volume":5816},"2020-01-06",18.075,18.8623,18.0653,18.6555,51150400,{"time":5818,"open":5819,"high":5820,"low":5821,"close":5822,"volume":5823},"2020-01-13",18.7402,19.3921,18.6833,19.3776,50157600,{"time":5825,"open":5826,"high":5827,"low":5828,"close":5829,"volume":5830},"2020-01-20",19.2385,19.4804,18.8273,18.9796,57452800,{"time":5832,"open":5833,"high":5834,"low":5835,"close":5836,"volume":5837},"2020-01-27",18.3229,18.9579,18.0472,18.1633,112688000,{"time":5839,"open":5840,"high":5841,"low":5842,"close":5843,"volume":5844},"2020-02-03",18.3423,19.5807,18.335,19.3449,58717600,{"time":5846,"open":5847,"high":5848,"low":5847,"close":5849,"volume":5850},"2020-02-10",19.2252,20.0294,19.9629,59748800,{"time":5852,"open":5853,"high":5854,"low":5855,"close":5856,"volume":5857},"2020-02-17",19.8347,20.1371,19.3618,19.461,57240800,{"time":5859,"open":5860,"high":5861,"low":5862,"close":5863,"volume":5864},"2020-02-24",18.2455,18.5672,14.1673,15.355,232774400,{"time":5866,"open":5867,"high":5868,"low":5869,"close":5870,"volume":5871},"2020-03-02",15.436,17.1099,14.5447,15.3126,198132800,{"time":144,"open":5873,"high":5874,"low":5875,"close":5876,"volume":5877},13.0837,14.258,10.3709,12.3024,227321600,{"time":165,"open":5879,"high":5880,"low":5881,"close":5882,"volume":5883},9.6295,11.0276,8.431,8.645,234643200,{"time":187,"open":5885,"high":5886,"low":5887,"close":5888,"volume":5889},8.593,11.2453,7.8408,10.4463,210067200,{"time":775,"open":5891,"high":5892,"low":5893,"close":5894,"volume":5895},10.6451,11.2708,9.6352,9.9771,147962400,{"time":796,"open":5897,"high":5898,"low":5899,"close":5900,"volume":5901},10.7567,12.7269,10.6658,12.4589,154024000,{"time":5903,"open":5425,"high":5904,"low":5905,"close":5906,"volume":5907},"2020-04-13",13.2567,11.8515,13.2009,160394400,{"time":5909,"open":5910,"high":5911,"low":5912,"close":5913,"volume":5914},"2020-04-20",12.8251,13.1634,11.8673,12.8396,183071200,{"time":5916,"open":5917,"high":5918,"low":5919,"close":5920,"volume":5921},"2020-04-27",13.0227,13.9163,12.6723,12.7802,188576800,{"time":5923,"open":5924,"high":5925,"low":5926,"close":5927,"volume":5928},"2020-05-04",12.5984,13.7017,12.4577,13.6629,136238400,{"time":5930,"open":5931,"high":5932,"low":5933,"close":5934,"volume":5935},"2020-05-11",13.4677,13.829,12.1849,13.0785,161428000,{"time":5937,"open":5938,"high":5939,"low":5940,"close":5941,"volume":5942},"2020-05-18",13.6968,14.1382,13.5877,13.8993,123523200,{"time":5944,"open":5945,"high":5946,"low":5947,"close":5948,"volume":5949},"2020-05-25",14.5201,14.9905,14.04,14.7298,130716000,{"time":5951,"open":5952,"high":5953,"low":5954,"close":5955,"volume":5956},"2020-06-01",14.6753,16.4163,14.6231,16.2187,98343200,{"time":5958,"open":5959,"high":5960,"low":5961,"close":5962,"volume":5963},"2020-06-08",16.3254,16.6321,14.1175,14.6619,176472800,{"time":5965,"open":5966,"high":5967,"low":5968,"close":5969,"volume":5970},"2020-06-15",14.0484,15.7713,13.9272,15.1966,118845600,{"time":5972,"open":5973,"high":5974,"low":5975,"close":5976,"volume":5977},"2020-06-22",15.142,15.7858,14.2921,14.3515,97834400,{"time":5979,"open":5980,"high":5981,"low":5982,"close":5983,"volume":5984},"2020-06-29",14.4789,15.8695,14.2388,15.5191,60816000,{"time":5986,"open":5987,"high":5988,"low":5989,"close":5990,"volume":5991},"2020-07-06",15.941,16.0756,15.3567,16.0502,77089600,{"time":5993,"open":5994,"high":5995,"low":5996,"close":5997,"volume":5998},"2020-07-13",16.306,16.5958,15.4852,16.4539,81176800,{"time":6000,"open":6001,"high":6002,"low":6003,"close":6004,"volume":6005},"2020-07-20",16.4297,17.0225,16.1993,16.3666,59557600,{"time":6007,"open":6008,"high":6009,"low":6010,"close":6011,"volume":6012},"2020-07-27",16.4454,16.9474,16.2272,16.9377,49262400,{"time":6014,"open":6015,"high":6016,"low":6017,"close":6018,"volume":6019},"2020-08-03",17.1268,17.7924,17.0662,17.7718,45138400,{"time":6021,"open":6022,"high":6023,"low":6024,"close":6025,"volume":6026},"2020-08-10",17.8264,18.1646,17.5051,18.0094,42840000,{"time":6028,"open":6029,"high":6030,"low":6031,"close":6032,"volume":6033},"2020-08-17",18.1246,18.3126,17.8373,18.2835,28488800,{"time":6035,"open":6036,"high":6037,"low":6038,"close":6039,"volume":6040},"2020-08-24",18.5769,19.5153,18.4605,19.491,31458400,{"time":6042,"open":6043,"high":6044,"low":6045,"close":6036,"volume":6046},"2020-08-31",19.4692,20.4076,17.7354,68635200,{"time":6048,"open":6049,"high":6050,"low":6051,"close":6052,"volume":6053},"2020-09-07",17.9391,18.5478,17.3087,17.6312,67022000,{"time":6055,"open":6056,"high":6057,"low":6058,"close":6059,"volume":6060},"2020-09-14",17.9997,18.5938,17.1219,17.4057,44859200,{"time":6062,"open":6063,"high":6064,"low":6065,"close":6066,"volume":6067},"2020-09-21",16.8892,17.4542,16.2635,17.1777,50163200,{"time":6069,"open":6070,"high":6071,"low":6072,"close":6073,"volume":6074},"2020-09-28",17.6506,18.218,17.4202,17.7015,56480800,{"time":6076,"open":6049,"high":6077,"low":6078,"close":6079,"volume":6080},"2020-10-05",19.1419,17.7524,19.0909,44048800,{"time":6082,"open":6083,"high":6084,"low":6085,"close":6086,"volume":6087},"2020-10-12",19.394,19.8766,18.6714,19.1273,40768800,{"time":6089,"open":6090,"high":6091,"low":6092,"close":6093,"volume":6094},"2020-10-19",19.2752,19.3431,18.395,18.943,48388800,{"time":6096,"open":6097,"high":6098,"low":6099,"close":6100,"volume":6101},"2020-10-26",18.5526,18.6423,16.4527,16.8576,84568400,{"time":6103,"open":6104,"high":6105,"low":6106,"close":6107,"volume":6108},"2020-11-02",17.2408,19.5832,16.9328,19.3674,66980000,{"time":6110,"open":6111,"high":6112,"low":6113,"close":6114,"volume":6115},"2020-11-09",20.895,20.929,19.4013,20.2379,58871600,{"time":6117,"open":6118,"high":6119,"low":6120,"close":6121,"volume":6122},"2020-11-16",20.5628,20.7398,19.7796,19.9057,31336000,{"time":6124,"open":6125,"high":6111,"low":6126,"close":6127,"volume":6128},"2020-11-23",20.1288,19.8548,20.8441,18273600,{"time":6130,"open":6131,"high":6132,"low":6133,"close":6134,"volume":6135},"2020-11-30",20.7471,21.5449,20.33,21.5425,30051200,{"time":6137,"open":6138,"high":6139,"low":6140,"close":6141,"volume":6142},"2020-12-07",21.4528,21.6831,20.7762,21.1181,33422000,{"time":6144,"open":6145,"high":6146,"low":6147,"close":6148,"volume":6149},"2020-12-14",21.3994,21.865,20.9096,21.6613,43393200,{"time":6151,"open":6152,"high":6153,"low":6154,"close":6155,"volume":6156},"2020-12-21",21.1351,21.6795,20.798,21.6018,30082400,{"time":6158,"open":6159,"high":6160,"low":6161,"close":6162,"volume":6163},"2020-12-28",21.9319,22.2596,21.8178,22.1722,26515600,{"time":6165,"open":6166,"high":6167,"low":6168,"close":6169,"volume":6170},"2021-01-04",22.3373,23.0581,21.0945,23.0411,57215200,{"time":6172,"open":6173,"high":6174,"low":6175,"close":6176,"volume":6177},"2021-01-11",22.6261,23.012,22.1261,22.3567,30488800,{"time":6179,"open":6180,"high":6181,"low":6182,"close":6183,"volume":6184},"2021-01-18",22.6698,23.4635,22.4853,23.2086,21726000,{"time":6186,"open":6187,"high":6188,"low":6189,"close":6190,"volume":6191},"2021-01-25",23.3057,23.5606,21.4343,21.6625,47608800,{"time":6193,"open":6194,"high":6195,"low":6196,"close":6197,"volume":6198},"2021-02-01",22.0727,23.8324,21.8033,23.7426,30477200,{"time":6200,"open":6201,"high":6202,"low":6203,"close":6204,"volume":1269},"2021-02-08",23.9392,24.3761,23.7207,24.3542,{"time":6206,"open":6207,"high":6208,"low":6209,"close":6210,"volume":6211},"2021-02-15",24.5071,24.5314,23.7353,24.0047,23196400,{"time":6213,"open":6214,"high":6215,"low":6216,"close":6217,"volume":6218},"2021-02-22",23.6528,24.279,22.5557,22.8081,63838400,{"time":6220,"open":6221,"high":6222,"low":6223,"close":6224,"volume":6225},"2021-03-01",23.4392,24.08,21.7693,23.1722,64143600,{"time":6227,"open":6228,"high":6229,"low":6230,"close":6231,"volume":6232},"2021-03-08",23.296,24.6309,22.9028,24.4465,50799600,{"time":6234,"open":6235,"high":6236,"low":6237,"close":6210,"volume":6238},"2021-03-15",24.4659,24.9368,23.7256,37296400,{"time":6240,"open":6241,"high":6242,"low":6243,"close":6244,"volume":6245},"2021-03-22",24.0824,24.8546,23.3195,24.8011,42926800,{"time":6247,"open":6248,"high":6249,"low":6250,"close":6251,"volume":6252},"2021-03-29",24.6019,25.3889,24.4101,25.3695,33751600,{"time":6254,"open":6255,"high":6256,"low":6257,"close":6258,"volume":6259},"2021-04-05",25.7435,26.7806,25.7289,26.7588,29569600,{"time":6261,"open":6262,"high":6263,"low":6264,"close":6265,"volume":6266},"2021-04-12",26.6738,27.5894,26.5912,27.5166,30241200,{"time":6268,"open":6269,"high":6270,"low":6271,"close":6272,"volume":6273},"2021-04-19",27.3709,27.6137,26.6325,27.4243,45234400,{"time":6275,"open":6276,"high":6277,"low":6278,"close":6279,"volume":6280},"2021-04-26",27.5117,27.9319,27.3587,27.485,34873200,{"time":6282,"open":6283,"high":6284,"low":6285,"close":6286,"volume":6287},"2021-05-03",27.7595,28.2015,26.7369,28.0995,49640800,{"time":6289,"open":6290,"high":6291,"low":6292,"close":6293,"volume":6294},"2021-05-10",28.1529,28.187,25.8261,27.3368,69672000,{"time":6296,"open":6297,"high":6298,"low":6299,"close":6300,"volume":6301},"2021-05-17",27.1814,27.5409,25.8698,27.1255,48493600,{"time":6303,"open":6304,"high":6305,"low":6306,"close":6307,"volume":6308},"2021-05-24",27.4267,27.9343,27.3927,27.7838,30314800,{"time":6310,"open":6311,"high":6312,"low":6313,"close":6314,"volume":6315},"2021-05-31",28.1068,28.1481,27.2737,28.1092,22920400,{"time":6317,"open":6318,"high":6319,"low":6320,"close":6321,"volume":6322},"2021-06-07",28.1019,28.3667,27.8032,28.3303,19468000,{"time":6324,"open":6325,"high":6326,"low":6327,"close":6328,"volume":6329},"2021-06-14",28.3327,28.476,27.2227,27.2591,40244800,{"time":6331,"open":6332,"high":6333,"low":6334,"close":6335,"volume":6336},"2021-06-21",27.4972,28.8562,27.383,28.7881,26367600,{"time":6338,"open":6339,"high":6340,"low":6341,"close":6342,"volume":6315},"2021-06-28",28.8635,29.7989,28.6934,29.7576,{"time":6344,"open":6345,"high":6346,"low":6347,"close":6348,"volume":6349},"2021-07-05",29.7479,30.0273,28.8902,29.9714,31206800,{"time":6351,"open":6352,"high":6353,"low":6354,"close":6355,"volume":6356},"2021-07-12",29.969,30.3068,29.3446,29.4004,36115200,{"time":6358,"open":6359,"high":6360,"low":6361,"close":6362,"volume":6363},"2021-07-19",28.691,30.6032,28.1224,30.5473,55718400,{"time":6365,"open":6366,"high":6367,"low":6368,"close":6369,"volume":6370},"2021-07-26",30.4696,30.8024,30.0055,30.3505,37953200,{"time":6372,"open":6373,"high":6374,"low":6375,"close":6376,"volume":6377},"2021-08-02",30.591,30.9531,30.0152,30.8923,26763200,{"time":6379,"open":6380,"high":6381,"low":6382,"close":6383,"volume":6384},"2021-08-09",30.8899,31.3686,30.7247,31.3613,23528800,{"time":6386,"open":6387,"high":6388,"low":6389,"close":6390,"volume":6391},"2021-08-16",31.162,31.5265,29.986,30.9871,48680400,{"time":6393,"open":6394,"high":6395,"low":6394,"close":6396,"volume":6397},"2021-08-23",31.2374,32.0003,31.942,27266800,{"time":6399,"open":6400,"high":6401,"low":6402,"close":6403,"volume":6404},"2021-08-30",32.0441,32.479,32.0125,32.3453,26462800,{"time":6406,"open":6407,"high":6408,"low":6409,"close":6410,"volume":6411},"2021-09-06",32.2798,32.2968,31.2301,31.2617,26786000,{"time":6413,"open":6414,"high":6415,"low":6416,"close":6417,"volume":6418},"2021-09-13",31.699,31.7258,30.8073,30.868,61610800,{"time":6420,"open":6421,"high":6422,"low":6423,"close":6424,"volume":6425},"2021-09-20",29.9472,31.3248,29.1089,31.1936,70510000,{"time":6427,"open":6428,"high":6429,"low":6430,"close":6431,"volume":6432},"2021-09-27",31.0332,31.2057,28.8724,29.8106,90386400,{"time":6434,"open":6435,"high":6436,"low":6437,"close":6438,"volume":6439},"2021-10-04",29.6478,30.8217,28.7339,30.2894,75955600,{"time":6441,"open":6442,"high":6443,"low":6444,"close":6445,"volume":6446},"2021-10-11",30.2019,31.4488,29.4217,31.3929,45179200,{"time":6448,"open":6449,"high":6450,"low":6451,"close":6452,"volume":5741},"2021-10-18",31.1255,32.6325,31.0283,32.4161,{"time":6454,"open":6455,"high":6456,"low":6457,"close":6458,"volume":6459},"2021-10-25",32.5717,33.3227,32.3068,33.2814,28795200,{"time":6461,"open":6462,"high":6463,"low":6464,"close":6465,"volume":6466},"2021-11-01",33.437,34.9415,33.1259,34.6279,40029200,{"time":6468,"open":6469,"high":6470,"low":6471,"close":6472,"volume":6473},"2021-11-08",34.7981,34.8734,33.663,34.4335,38271600,{"time":6475,"open":6476,"high":6477,"low":6478,"close":6479,"volume":6480},"2021-11-15",34.6255,34.9585,34.2755,34.6523,31169600,{"time":6482,"open":6483,"high":6484,"low":6485,"close":6486,"volume":6487},"2021-11-22",34.9269,35.3401,33.0019,33.2085,52685600,{"time":6489,"open":6490,"high":6491,"low":6492,"close":6493,"volume":6494},"2021-11-29",33.9109,34.2707,31.687,32.3481,118432400,{"time":6496,"open":6497,"high":6498,"low":6499,"close":6500,"volume":6501},"2021-12-06",32.7224,34.8443,32.3505,34.8151,55761200,{"time":6503,"open":6504,"high":6505,"low":6506,"close":6507,"volume":6508},"2021-12-13",34.7422,35.114,33.172,33.4394,84408800,{"time":6510,"open":6511,"high":6512,"low":6513,"close":6514,"volume":6515},"2021-12-20",32.647,35.22,32.1658,34.9889,51135200,{"time":6517,"open":6518,"high":6519,"low":6520,"close":6521,"volume":6522},"2021-12-27",35.2103,36.227,35.2006,35.6019,34543200,{"time":6524,"open":6525,"high":6526,"low":6527,"close":6528,"volume":6529},"2022-01-03",35.8257,36.3681,34.0622,34.2909,77184000,{"time":6531,"open":6532,"high":6533,"low":6534,"close":6535,"volume":6536},"2022-01-10",33.7703,35.3173,32.8777,34.0476,61725800,{"time":6538,"open":6539,"high":6540,"low":6541,"close":6541,"volume":6542},"2022-01-17",33.3033,33.3471,30.1997,48434800,{"time":6544,"open":6545,"high":6546,"low":6547,"close":6548,"volume":6549},"2022-01-24",29.3727,31.0218,27.8306,30.7202,115836200,{"time":6551,"open":6552,"high":6553,"low":6554,"close":6555,"volume":6556},"2022-01-31",30.6181,32.9969,30.4235,31.6494,49021200,{"time":6558,"open":6559,"high":6560,"low":6561,"close":6562,"volume":6563},"2022-02-07",31.7418,32.9044,30.224,30.4283,51003000,{"time":6565,"open":6566,"high":6567,"low":6568,"close":6569,"volume":6570},"2022-02-14",30.3554,31.4791,29.2219,29.5478,39427000,{"time":6572,"open":6568,"high":6573,"low":6574,"close":6575,"volume":6576},"2022-02-21",29.9954,26.381,29.9808,62937800,{"time":6578,"open":6579,"high":6580,"low":6581,"close":6582,"volume":6583},"2022-02-28",29.2073,30.4186,28.5457,29.1976,81233000,{"time":6585,"open":6586,"high":6587,"low":6588,"close":6589,"volume":6590},"2022-03-07",29.11,29.1441,26.8966,27.529,78015000,{"time":6592,"open":6593,"high":6594,"low":6595,"close":6596,"volume":6597},"2022-03-14",27.6214,31.0121,26.9599,30.9489,57368200,{"time":6599,"open":6600,"high":6601,"low":6602,"close":6603,"volume":6604},"2022-03-21",30.9635,32.1312,30.4332,32.0826,42646600,{"time":6606,"open":6607,"high":6608,"low":6609,"close":6610,"volume":6611},"2022-03-28",31.9901,33.4212,31.5617,32.0875,41690200,{"time":6613,"open":6614,"high":6615,"low":6616,"close":6617,"volume":6618},"2022-04-04",32.1215,32.7884,30.7488,31.3281,46544800,{"time":6620,"open":6621,"high":6622,"low":6623,"close":6624,"volume":6625},"2022-04-11",30.8316,31.0555,29.7997,29.9554,36651400,{"time":6627,"open":6628,"high":6629,"low":6630,"close":6631,"volume":6632},"2022-04-18",29.8045,31.6104,28.2274,28.3053,48557800,{"time":6634,"open":6635,"high":6636,"low":6637,"close":6638,"volume":6639},"2022-04-25",27.984,28.7239,26.2804,26.3826,98747800,{"time":6641,"open":6638,"high":6642,"low":6643,"close":6644,"volume":6645},"2022-05-02",28.6606,25.4918,26.2317,99046000,{"time":210,"open":6647,"high":6648,"low":6649,"close":6650,"volume":6651},25.4237,25.5892,22.946,24.9564,95009600,{"time":822,"open":6653,"high":6654,"low":6655,"close":6656,"volume":6657},24.7373,25.7985,22.3181,23.4036,96396600,{"time":840,"open":6659,"high":6660,"low":6661,"close":6662,"volume":6663},23.8125,26.5627,23.0677,26.5529,66202000,{"time":6665,"open":6666,"high":6667,"low":6668,"close":6669,"volume":6670},"2022-05-30",26.3339,26.8061,25.4772,25.925,46700600,{"time":6672,"open":6673,"high":6674,"low":6675,"close":6676,"volume":6677},"2022-06-06",26.4605,26.6795,23.2965,23.3062,45615400,{"time":231,"open":6679,"high":6680,"low":6681,"close":6682,"volume":6683},22.0893,22.542,20.2104,20.6144,83172800,{"time":862,"open":6685,"high":6686,"low":6687,"close":6686,"volume":6688},21.2959,23.3987,21.0963,41428600,{"time":6690,"open":6691,"high":6692,"low":6693,"close":6694,"volume":6695},"2022-06-27",23.5204,23.7589,21.3056,22.3132,48096800,{"time":6697,"open":6698,"high":6699,"low":6700,"close":6701,"volume":6702},"2022-07-04",21.695,23.4133,21.3397,23.1797,33154800,{"time":6704,"open":6705,"high":6706,"low":6687,"close":6707,"volume":6708},"2022-07-11",22.8487,22.9606,22.727,42349000,{"time":6710,"open":6711,"high":6712,"low":6713,"close":6714,"volume":6715},"2022-07-18",23.1018,24.5037,22.2013,23.8952,41894600,{"time":6717,"open":6718,"high":6719,"low":6720,"close":6721,"volume":6722},"2022-07-25",23.9488,26.0467,23.2527,25.9396,44600200,{"time":6724,"open":6725,"high":6726,"low":6727,"close":6728,"volume":6729},"2022-08-01",25.5648,26.3728,25.2728,26.0711,32537800,{"time":6731,"open":6732,"high":6733,"low":6734,"close":6735,"volume":6736},"2022-08-08",26.3096,27.8039,25.6719,27.7893,30013600,{"time":6738,"open":6739,"high":6740,"low":6741,"close":6742,"volume":6743},"2022-08-15",27.4827,28.3929,27.0056,27.1273,30134400,{"time":6745,"open":6746,"high":6747,"low":6748,"close":6749,"volume":6750},"2022-08-22",26.4702,26.8012,24.9272,24.9369,42630400,{"time":6752,"open":6753,"high":6754,"low":6755,"close":6756,"volume":6757},"2022-08-29",24.5426,24.9904,23.0629,23.3208,57725400,{"time":6759,"open":6760,"high":6761,"low":6762,"close":6763,"volume":6764},"2022-09-05",23.4279,25.1413,22.8633,25.0342,37733200,{"time":6766,"open":6767,"high":6768,"low":6769,"close":6770,"volume":6771},"2022-09-12",25.3068,25.6622,22.2061,22.6296,62155200,{"time":6773,"open":6774,"high":6775,"low":6776,"close":6777,"volume":6778},"2022-09-19",22.211,23.0385,20.0303,20.556,77743200,{"time":6780,"open":6781,"high":6782,"low":6783,"close":6784,"volume":6785},"2022-09-26",20.3905,21.0282,19.3245,19.3342,85569200,{"time":6787,"open":6788,"high":6789,"low":6790,"close":6791,"volume":6792},"2022-10-03",19.7675,21.7827,19.5533,19.8794,75637400,{"time":879,"open":6794,"high":6795,"low":6796,"close":6797,"volume":6798},19.9962,20.6631,18.2682,19.2758,77831200,{"time":6800,"open":6801,"high":6802,"low":6803,"close":6804,"volume":6805},"2022-10-17",19.9573,21.2034,19.8697,21.0574,57249200,{"time":6807,"open":6808,"high":6809,"low":6810,"close":6811,"volume":6812},"2022-10-24",21.2326,22.7611,20.9211,22.6978,64387800,{"time":6814,"open":6815,"high":6705,"low":6816,"close":6817,"volume":6818},"2022-10-31",22.3911,20.3613,21.1985,82674800,{"time":6820,"open":6821,"high":6822,"low":6823,"close":6824,"volume":6825},"2022-11-07",21.3543,23.7687,20.8627,23.681,56221800,{"time":6827,"open":6828,"high":6829,"low":6830,"close":6831,"volume":6832},"2022-11-14",23.4523,24.1094,22.654,23.3452,63531400,{"time":6834,"open":6835,"high":6836,"low":6837,"close":6838,"volume":6839},"2022-11-21",23.1651,24.1435,22.9412,24.0607,24432200,{"time":6841,"open":6842,"high":6843,"low":6844,"close":6845,"volume":6846},"2022-11-28",23.6762,24.9515,22.985,24.5572,50226200,{"time":6848,"open":6849,"high":6850,"low":6707,"close":6851,"volume":6852},"2022-12-05",24.197,24.3187,22.9022,48060800,{"time":6854,"open":6855,"high":6856,"low":6857,"close":6858,"volume":6859},"2022-12-12",22.9898,24.9126,21.6464,21.9044,80351600,{"time":6861,"open":6862,"high":6863,"low":6864,"close":6865,"volume":6866},"2022-12-19",21.919,22.3619,20.8919,21.8205,53925800,{"time":6868,"open":6869,"high":6870,"low":6871,"close":6872,"volume":6873},"2022-12-26",21.8058,21.9475,21.0776,21.7227,35580200,{"time":6875,"open":6876,"high":6877,"low":6878,"close":6879,"volume":6880},"2023-01-02",21.9426,22.4656,21.2047,22.3287,45429000,{"time":6882,"open":6883,"high":6884,"low":6885,"close":6886,"volume":6887},"2023-01-09",22.5926,23.5847,22.1186,23.5211,45036600,{"time":6889,"open":6890,"high":6891,"low":6892,"close":6893,"volume":6894},"2023-01-16",23.526,23.7117,22.1772,23.1693,35751200,{"time":6896,"open":6897,"high":6898,"low":6899,"close":6900,"volume":6901},"2023-01-23",23.2621,24.5865,22.8809,24.2982,52624200,{"time":6903,"open":6904,"high":6905,"low":6906,"close":6907,"volume":6908},"2023-01-30",23.9365,25.7789,23.6433,25.0605,54909200,{"time":6910,"open":6911,"high":6912,"low":6913,"close":6914,"volume":6915},"2023-02-06",24.7429,25.5444,24.132,24.4888,41391000,{"time":6917,"open":6918,"high":6919,"low":6920,"close":6921,"volume":6922},"2023-02-13",24.5767,25.3244,23.9659,24.3568,37414000,{"time":6924,"open":6925,"high":6926,"low":6927,"close":6928,"volume":6929},"2023-02-20",23.8437,23.9756,22.7148,23.0276,43275800,{"time":6931,"open":6932,"high":6933,"low":6934,"close":6935,"volume":6936},"2023-02-27",23.4283,23.9463,22.534,23.9121,55072200,{"time":6938,"open":6939,"high":6940,"low":6941,"close":6942,"volume":6943},"2023-03-06",24.0098,24.2933,21.5712,21.7472,76349800,{"time":6945,"open":6946,"high":6947,"low":6948,"close":6949,"volume":6950},"2023-03-13",21.2682,22.9103,21.1558,22.3531,101847400,{"time":6952,"open":6953,"high":6954,"low":6955,"close":6956,"volume":6957},"2023-03-20",22.4167,23.7704,22.2359,22.9591,80212800,{"time":6959,"open":6960,"high":6961,"low":6927,"close":6962,"volume":6963},"2023-03-27",23.2426,24.567,24.5328,36114600,{"time":6965,"open":6966,"high":6967,"low":6968,"close":6969,"volume":6970},"2023-04-03",24.4643,24.826,24.0636,24.4741,31537800,{"time":6972,"open":6973,"high":6974,"low":6975,"close":6976,"volume":6977},"2023-04-10",24.1516,25.1534,24.088,24.8455,31974800,{"time":6979,"open":6967,"high":6980,"low":6981,"close":6982,"volume":6983},"2023-04-17",25.2218,24.5279,24.7673,37436400,{"time":6985,"open":6986,"high":6987,"low":6988,"close":6989,"volume":6990},"2023-04-24",24.738,25.1729,23.7508,25.1632,61609200,{"time":6992,"open":6993,"high":6994,"low":6995,"close":6996,"volume":6997},"2023-05-01",25.1045,25.3733,23.6873,24.7282,52851600,{"time":6999,"open":7000,"high":7001,"low":7002,"close":7003,"volume":7004},"2023-05-08",24.7624,24.9433,24.264,24.5718,29193400,{"time":7006,"open":7007,"high":7008,"low":7009,"close":7010,"volume":7011},"2023-05-15",24.65,25.6372,24.4008,25.3831,40266200,{"time":7013,"open":7014,"high":7015,"low":7016,"close":7017,"volume":7018},"2023-05-22",25.3929,25.5981,24.3128,25.5053,47725600,{"time":7020,"open":7021,"high":7022,"low":7023,"close":7024,"volume":7025},"2023-05-29",25.7447,26.5364,25.0361,26.4533,33008400,{"time":7027,"open":7028,"high":7029,"low":7030,"close":7031,"volume":7032},"2023-06-05",26.4778,26.9078,26.1504,26.6488,34283000,{"time":7034,"open":7035,"high":7036,"low":7037,"close":7038,"volume":7039},"2023-06-12",26.7808,28.4863,26.683,28.0025,36236800,{"time":7041,"open":7042,"high":7043,"low":7044,"close":7045,"volume":7046},"2023-06-19",27.7533,27.8657,27.0935,27.1815,19667600,{"time":7048,"open":7049,"high":7050,"low":7051,"close":7052,"volume":7053},"2023-06-26",27.1131,28.545,26.9274,28.4179,43681600,{"time":7055,"open":7056,"high":7057,"low":7058,"close":7059,"volume":7060},"2023-07-03",28.3642,28.5157,27.592,27.7875,24975600,{"time":7062,"open":7063,"high":7064,"low":7065,"close":7066,"volume":7067},"2023-07-10",27.7289,29.3904,27.6555,29.1119,30607000,{"time":7069,"open":7070,"high":7071,"low":7070,"close":7072,"volume":7073},"2023-07-17",29.0777,30.0306,29.4589,29903200,{"time":7075,"open":7076,"high":7077,"low":7078,"close":7079,"volume":7080},"2023-07-24",29.5957,30.3678,29.3416,30.0209,24041000,{"time":7082,"open":7083,"high":7084,"low":7085,"close":7086,"volume":7087},"2023-07-31",30.0893,30.187,28.6036,28.6818,27164600,{"time":7089,"open":7090,"high":7091,"low":7092,"close":7093,"volume":7094},"2023-08-07",28.9066,29.2634,28.1882,28.4815,31139800,{"time":7096,"open":7097,"high":7098,"low":7099,"close":7100,"volume":7101},"2023-08-14",28.3495,28.7942,26.8394,27.2646,38118800,{"time":7103,"open":7104,"high":7105,"low":7106,"close":7107,"volume":7108},"2023-08-21",27.4063,28.3397,27.0447,27.6604,40123600,{"time":7110,"open":7111,"high":7112,"low":7113,"close":7114,"volume":7115},"2023-08-28",27.9439,29.366,27.768,29.0483,26203800,{"time":7117,"open":7118,"high":7119,"low":7120,"close":7121,"volume":7122},"2023-09-04",28.9897,29.019,27.939,28.2909,20561400,{"time":7124,"open":7125,"high":7126,"low":7127,"close":7128,"volume":7129},"2023-09-11",28.6183,28.9604,28.11,28.1638,20952000,{"time":7131,"open":7132,"high":7056,"low":7133,"close":7134,"volume":7135},"2023-09-18",28.1198,26.4436,26.4973,26374600,{"time":7137,"open":7138,"high":7139,"low":7140,"close":7141,"volume":7142},"2023-09-25",26.3312,26.7221,25.4857,26.0868,46757600,{"time":7144,"open":7145,"high":7146,"low":7147,"close":7148,"volume":7149},"2023-10-02",25.9744,26.4876,25.1925,26.2921,74133400,{"time":7151,"open":7152,"high":7153,"low":7154,"close":7155,"volume":7156},"2023-10-09",26.0575,27.2304,25.9891,26.512,48486800,{"time":7158,"open":7159,"high":7160,"low":7161,"close":7162,"volume":7163},"2023-10-16",26.771,27.3086,25.1876,25.2023,48103800,{"time":7165,"open":7166,"high":7167,"low":7168,"close":6935,"volume":7169},"2023-10-23",24.997,25.6226,23.7459,55782000,{"time":7171,"open":7172,"high":7173,"low":6975,"close":7174,"volume":7175},"2023-10-30",24.2346,26.9323,26.7368,45872800,{"time":7177,"open":7178,"high":7179,"low":7180,"close":7181,"volume":7182},"2023-11-06",26.8296,27.465,26.5511,27.4356,29523000,{"time":7184,"open":7185,"high":7186,"low":7187,"close":7188,"volume":7189},"2023-11-13",27.2548,28.76,27.1571,28.6672,24473000,{"time":7191,"open":7192,"high":7193,"low":7194,"close":7195,"volume":7196},"2023-11-20",28.6329,29.3465,28.6281,29.195,11329000,{"time":7198,"open":7066,"high":7199,"low":7200,"close":7201,"volume":7202},"2023-11-27",29.7179,28.9164,29.6446,44626000,{"time":7204,"open":7205,"high":7206,"low":7207,"close":7208,"volume":7209},"2023-12-04",29.1901,29.8156,29.0141,29.7423,25559400,{"time":7211,"open":7212,"high":7213,"low":7214,"close":7215,"volume":7216},"2023-12-11",29.6788,31.4821,29.6348,31.1449,27078000,{"time":7218,"open":7219,"high":7220,"low":7221,"close":7222,"volume":7223},"2023-12-18",31.355,31.9993,30.9174,31.6615,29193000,{"time":7225,"open":7226,"high":7227,"low":7228,"close":7229,"volume":7230},"2023-12-25",31.7203,32.1462,31.5734,31.8574,15577600,{"time":7232,"open":7233,"high":7234,"low":7235,"close":7236,"volume":7237},"2024-01-01",31.4167,31.6126,30.6187,30.8194,38760200,{"time":7239,"open":7240,"high":7241,"low":7242,"close":7243,"volume":7244},"2024-01-08",30.8733,32.1903,30.8684,31.921,38085800,{"time":7246,"open":7247,"high":7248,"low":7249,"close":7250,"volume":7251},"2024-01-15",31.7301,32.6946,31.0055,32.6505,42240200,{"time":7253,"open":7254,"high":7255,"low":7256,"close":7257,"volume":7258},"2024-01-22",32.8561,33.522,32.6995,33.3016,31954200,{"time":7260,"open":7261,"high":7262,"low":7263,"close":7264,"volume":7265},"2024-01-29",33.331,34.4081,32.6456,34.1731,41727800,{"time":7267,"open":7268,"high":7269,"low":7270,"close":7271,"volume":7272},"2024-02-05",34.0801,35.1425,33.6052,35.0886,34079800,{"time":7274,"open":7275,"high":7276,"low":7277,"close":7278,"volume":7279},"2024-02-12",35.0788,35.3922,33.6003,34.7802,39940200,{"time":7281,"open":7282,"high":7283,"low":7284,"close":7285,"volume":7286},"2024-02-19",34.5305,36.2196,33.9381,35.9013,22611200,{"time":7288,"open":7289,"high":7290,"low":7291,"close":7292,"volume":7293},"2024-02-26",35.9503,36.6112,35.446,36.5525,28454000,{"time":7295,"open":7296,"high":7297,"low":7298,"close":7299,"volume":7300},"2024-03-04",36.435,37.2673,35.4069,36.3518,31539200,{"time":7302,"open":7303,"high":7304,"low":7305,"close":7306,"volume":7307},"2024-03-11",36.1461,37.1204,35.872,36.2343,28042200,{"time":7309,"open":7310,"high":7311,"low":7312,"close":7313,"volume":7314},"2024-03-18",36.8169,38.2482,36.4154,37.8409,27978000,{"time":7316,"open":7317,"high":7318,"low":7319,"close":7320,"volume":7321},"2024-03-25",37.6054,38.258,37.4042,38.0421,15782200,{"time":7323,"open":7324,"high":7325,"low":7326,"close":7327,"volume":7328},"2024-04-01",38.1452,38.2237,36.5061,37.306,40387200,{"time":7330,"open":7331,"high":7332,"low":7333,"close":7334,"volume":7335},"2024-04-08",37.3943,37.625,35.9123,36.1479,45973600,{"time":7337,"open":7338,"high":7339,"low":7340,"close":7341,"volume":7342},"2024-04-15",36.7662,36.7809,33.7383,33.915,60583600,{"time":7344,"open":7345,"high":7346,"low":7347,"close":7348,"volume":7349},"2024-04-22",34.2732,35.9025,33.9493,35.6817,48929000,{"time":7351,"open":7352,"high":7353,"low":7354,"close":7355,"volume":7356},"2024-04-29",35.9172,36.2117,34.4155,36.0497,35212000,{"time":7358,"open":7359,"high":7317,"low":7360,"close":7361,"volume":7362},"2024-05-06",36.3932,36.3245,37.36,21896400,{"time":7364,"open":7365,"high":7366,"low":7367,"close":7368,"volume":7369},"2024-05-13",37.5955,38.8469,37.1931,38.5476,26011000,{"time":7371,"open":7368,"high":7372,"low":7373,"close":7374,"volume":7375},"2024-05-20",39.0138,37.8017,38.4887,23167600,{"time":7377,"open":7378,"high":7379,"low":7380,"close":7381,"volume":7382},"2024-05-27",38.5917,38.6212,36.8398,38.1157,35305400,{"time":7384,"open":7385,"high":7386,"low":7387,"close":7388,"volume":7389},"2024-06-03",38.3611,39.4604,37.4336,39.0285,24240400,{"time":7391,"open":7392,"high":7393,"low":7394,"close":7395,"volume":7396},"2024-06-10",38.9058,40.4958,38.7341,40.2652,19983000,{"time":7398,"open":7399,"high":7400,"low":7401,"close":7402,"volume":7403},"2024-06-17",40.167,41.3399,40.0983,40.6823,16405600,{"time":7405,"open":7406,"high":7407,"low":7408,"close":7409,"volume":7410},"2024-06-24",40.7068,41.5532,40.432,40.6285,20862800,{"time":7412,"open":7413,"high":7414,"low":7415,"close":7416,"volume":7417},"2024-07-01",40.8498,42.2221,40.3874,42.1729,14308600,{"time":7419,"open":7420,"high":7421,"low":7422,"close":7423,"volume":7424},"2024-07-08",42.2713,43.4764,42.0844,42.9009,20254200,{"time":7426,"open":7427,"high":7428,"low":7429,"close":7430,"volume":7431},"2024-07-15",43.2206,43.6879,41.0121,41.1744,29203400,{"time":7433,"open":7434,"high":7435,"low":7436,"close":7437,"volume":7438},"2024-07-22",41.7696,42.3205,39.4037,40.3825,47676400,{"time":7440,"open":7441,"high":7442,"low":7443,"close":7444,"volume":7445},"2024-07-29",40.6334,41.9171,37.992,38.6315,38162800,{"time":7447,"open":7448,"high":7449,"low":7450,"close":7451,"volume":7452},"2024-08-05",35.5376,38.7446,35.331,38.5232,47465200,{"time":7454,"open":7455,"high":7456,"low":7457,"close":7458,"volume":7459},"2024-08-12",38.6954,41.6958,38.2281,41.5827,20093200,{"time":7461,"open":7462,"high":7463,"low":7464,"close":7465,"volume":7466},"2024-08-19",41.6466,42.9058,41.5187,42.6992,17852400,{"time":7468,"open":7469,"high":7470,"low":7471,"close":7472,"volume":7473},"2024-08-26",42.8615,42.9747,41.6073,42.8665,22246600,{"time":7475,"open":7476,"high":7477,"low":7478,"close":7479,"volume":7480},"2024-09-02",42.3746,42.4287,39.1873,39.3398,31010200,{"time":7482,"open":7483,"high":7484,"low":7485,"close":7486,"volume":7487},"2024-09-09",39.93,42.6254,39.2266,42.4631,24580200,{"time":7489,"open":7490,"high":7491,"low":7492,"close":7493,"volume":7494},"2024-09-16",42.4238,44.0814,42.1483,43.5944,24319400,{"time":7496,"open":7497,"high":7498,"low":7499,"close":7500,"volume":7501},"2024-09-23",43.7863,44.5866,43.5108,44.0592,18133000,{"time":7503,"open":7504,"high":7505,"low":7506,"close":7507,"volume":7508},"2024-09-30",43.9015,44.4978,43.0834,44.2268,26778000,{"time":7510,"open":7511,"high":7512,"low":7513,"close":7514,"volume":7515},"2024-10-07",43.9754,45.3061,43.251,45.178,20440200,{"time":7517,"open":7518,"high":7519,"low":7520,"close":7521,"volume":7522},"2024-10-14",45.4391,46.1784,45.0252,45.9123,17252200,{"time":7524,"open":7525,"high":7526,"low":7527,"close":7528,"volume":7529},"2024-10-21",45.7989,45.9517,44.3007,45.0005,19946800,{"time":7531,"open":7532,"high":7533,"low":7534,"close":7535,"volume":7536},"2024-10-28",45.5377,45.6363,43.3101,43.6797,19874000,{"time":7538,"open":7539,"high":7540,"low":7541,"close":7542,"volume":7543},"2024-11-04",43.6945,48.0659,43.1918,47.8491,23695200,{"time":7545,"open":7546,"high":7547,"low":7548,"close":7525,"volume":7549},"2024-11-11",48.1054,48.1497,45.5131,23067600,{"time":7551,"open":7552,"high":7553,"low":7554,"close":7555,"volume":7556},"2024-11-18",45.8827,47.3809,45.5229,47.2725,20711600,{"time":7558,"open":7559,"high":7560,"low":7561,"close":7562,"volume":7563},"2024-11-25",47.923,48.475,47.238,48.3321,12202800,{"time":7565,"open":7566,"high":7567,"low":7568,"close":7569,"volume":7570},"2024-12-02",48.4109,49.3424,48.3025,49.1502,14513800,{"time":7572,"open":7573,"high":7574,"low":7575,"close":7576,"volume":7577},"2024-12-09",49.1108,49.2093,48.2138,48.5046,13752800,{"time":7579,"open":7580,"high":7581,"low":7582,"close":7583,"volume":7584},"2024-12-16",48.7756,49.0615,45.0301,46.5875,29981600,{"time":7586,"open":7587,"high":7588,"low":7589,"close":7590,"volume":7591},"2024-12-23",46.5652,48.3836,46.0662,47.1582,14517200,{"time":7593,"open":7594,"high":7595,"low":7596,"close":7597,"volume":7598},"2024-12-30",46.0266,46.6986,44.8358,46.585,19486600,{"time":7600,"open":7601,"high":7602,"low":7603,"close":7604,"volume":7605},"2025-01-06",47.257,47.8153,44.4405,44.7469,22320400,{"time":7607,"open":7608,"high":7609,"low":7610,"close":7611,"volume":7612},"2025-01-13",44.0057,47.6177,43.9464,47.3262,20673000,{"time":7614,"open":7615,"high":7616,"low":7617,"close":7618,"volume":7619},"2025-01-20",47.8203,49.3965,47.504,48.9419,17605000,{"time":7621,"open":7622,"high":7623,"low":7624,"close":7625,"volume":7626},"2025-01-27",46.8123,49.184,46.7925,47.8746,27107800,{"time":7628,"open":7629,"high":7630,"low":7631,"close":7632,"volume":7633},"2025-02-03",46.412,48.8332,46.076,47.6523,21093600,{"time":7635,"open":7636,"high":7637,"low":7638,"close":7639,"volume":7640},"2025-02-10",48.1612,49.2137,47.2718,49.016,19313000,{"time":7642,"open":7643,"high":7644,"low":7645,"close":7646,"volume":7647},"2025-02-17",49.189,49.5546,47.3064,47.3953,21090200,{"time":7649,"open":7650,"high":7651,"low":7652,"close":7653,"volume":7654},"2025-02-24",47.6967,47.8598,44.5937,46.3824,31189000,{"time":7656,"open":7657,"high":7658,"low":7659,"close":7660,"volume":7661},"2025-03-03",46.7036,46.8765,41.9502,43.477,51731400,{"time":7663,"open":7664,"high":7665,"low":7666,"close":7667,"volume":7668},"2025-03-10",42.2269,42.5135,39.5389,41.4166,34625800,{"time":7670,"open":7671,"high":7672,"low":7673,"close":7674,"volume":7675},"2025-03-17",41.3968,42.5827,40.8533,41.797,31650000,{"time":7677,"open":7678,"high":7679,"low":7680,"close":7681,"volume":7682},"2025-03-24",42.7951,43.6154,40.3909,40.4949,25225000,{"time":249,"open":7684,"high":7685,"low":7686,"close":7687,"volume":7688},39.6087,42.1731,33.1731,33.2523,53121800,{"time":10,"open":7690,"high":7691,"low":7692,"close":7693,"volume":7694},31.0791,38.4503,30.1187,36.6385,97983600,{"time":909,"open":7696,"high":7697,"low":7698,"close":7699,"volume":7700},38.0394,38.0691,34.7523,35.5692,24494800,{"time":926,"open":7702,"high":7703,"low":7704,"close":7705,"volume":7706},34.8414,38.8513,33.1385,38.7771,33937200,{"time":7708,"open":7709,"high":7710,"low":7711,"close":7712,"volume":7713},"2025-04-28",38.9008,41.2721,37.4751,41.0147,23615400,{"time":7715,"open":7716,"high":7717,"low":7718,"close":7719,"volume":7720},"2025-05-05",40.4305,41.5147,39.4949,40.6384,23954600,{"time":7722,"open":7723,"high":7724,"low":7725,"close":7726,"volume":7727},"2025-05-12",43.1087,44.9998,42.4701,44.9553,21704600,{"time":7729,"open":7730,"high":7731,"low":7732,"close":7733,"volume":7734},"2025-05-19",44.0345,45.1533,42.1087,42.6384,27104200,{"time":7736,"open":7737,"high":7738,"low":7739,"close":7740,"volume":7741},"2025-05-26",43.6483,44.683,43.1681,44.0939,19071000,{"time":7743,"open":7744,"high":7745,"low":7746,"close":7747,"volume":7748},"2025-06-02",43.8414,45.7622,43.4454,45.4949,17565000,{"time":7750,"open":7751,"high":7752,"low":7753,"close":7754,"volume":7755},"2025-06-09",45.584,46.3859,44.8959,45.1186,22849200,{"time":7757,"open":7758,"high":7759,"low":7760,"close":7761,"volume":7762},"2025-06-16",45.6434,46.2424,44.7077,44.9107,16488200,{"time":7764,"open":7765,"high":7766,"low":7767,"close":7768,"volume":7769},"2025-06-23",45.0295,48.2529,44.5394,47.995,19866400,{"time":7771,"open":7772,"high":7773,"low":7774,"close":7775,"volume":7776},"2025-06-30",48.4018,49.7413,48.0446,49.5826,15442400,{"time":7778,"open":7779,"high":7780,"low":7781,"close":7782,"volume":7783},"2025-07-07",49.2799,49.8108,48.4117,49.2601,15097200,{"time":7785,"open":7786,"high":7787,"low":7788,"close":7789,"volume":7790},"2025-07-14",49.1807,50.1184,48.3621,49.8405,18108600,{"time":7792,"open":7793,"high":7794,"low":7795,"close":7796,"volume":7797},"2025-07-21",50.0191,51.3835,49.5974,51.2942,21883600,{"time":7799,"open":7800,"high":7801,"low":7802,"close":7803,"volume":7804},"2025-07-28",51.3587,51.706,48.4067,48.7739,27561600,{"time":7806,"open":7807,"high":7808,"low":7809,"close":7810,"volume":7811},"2025-08-04",49.399,51.2396,49.3891,51.1503,24955200,{"time":7813,"open":7814,"high":7815,"low":7816,"close":7817,"volume":7818},"2025-08-11",51.2098,52.5841,50.7484,52.1227,16660600,{"time":7820,"open":7821,"high":7822,"low":7823,"close":7824,"volume":7825},"2025-08-18",52.0136,52.5295,50.3912,52.3261,29932000,{"time":7827,"open":7828,"high":7829,"low":7830,"close":7831,"volume":7832},"2025-08-25",52.1178,52.976,51.7209,52.2319,15174200,{"time":7834,"open":7835,"high":7836,"low":7837,"close":7838,"volume":7839},"2025-09-01",50.9916,53.3332,50.5748,52.5196,16868200,{"time":7841,"open":7842,"high":7843,"low":7844,"close":7845,"volume":7846},"2025-09-08",52.7478,54.4049,52.4998,54.1122,18106400,{"time":7848,"open":7849,"high":7850,"low":7851,"close":7852,"volume":7853},"2025-09-15",54.4843,55.5509,53.5714,55.3922,13736800,{"time":7855,"open":7856,"high":7857,"low":7858,"close":7859,"volume":7860},"2025-09-22",55.1342,56.0024,53.8308,55.0186,18020200,{"time":7862,"open":7863,"high":7864,"low":7865,"close":7866,"volume":7867},"2025-09-29",55.4509,56.7828,54.9788,56.2013,17549400,{"time":7869,"open":7870,"high":7871,"low":7872,"close":7873,"volume":7874},"2025-10-06",56.5939,56.9567,53.3736,53.4183,22804000,{"time":7876,"open":7877,"high":7878,"low":7879,"close":7880,"volume":7881},"2025-10-13",54.6458,56.2113,53.4034,55.1975,38788000,{"time":7883,"open":7884,"high":7885,"low":7886,"close":7887,"volume":7888},"2025-10-20",55.6895,57.4984,54.9987,57.2698,28350400,{"time":7890,"open":7891,"high":7892,"low":7893,"close":7894,"volume":7895},"2025-10-27",58.2289,59.3819,57.563,58.0252,33855400,{"time":7897,"open":7898,"high":7899,"low":7900,"close":7901,"volume":7902},"2025-11-03",58.6464,58.6613,54.457,56.0721,32208000,{"time":7904,"open":7905,"high":7906,"low":7907,"close":7908,"volume":7909},"2025-11-10",57.1257,58.4029,54.7055,56.1516,28577400,{"time":7911,"open":7912,"high":7913,"low":7914,"close":7915,"volume":7916},"2025-11-17",55.7739,56.6933,52.5984,53.9302,49180800,{"time":7918,"open":7919,"high":7920,"low":7921,"close":7922,"volume":7923},"2025-11-24",54.5266,57.9556,54.3477,57.9059,15341500,{"time":7925,"open":7926,"high":7927,"low":7928,"close":7929,"volume":7930},"2025-12-01",57.1306,58.701,57.1207,58.224,12676900,{"time":7932,"open":7933,"high":7934,"low":7935,"close":7936,"volume":7937},"2025-12-08",58.383,58.8004,57.0611,57.4884,13683900,{"time":7939,"open":7940,"high":7940,"low":7941,"close":7942,"volume":7943},"2025-12-15",58.1643,55.6994,57.558,16396000,{"time":7945,"open":7946,"high":7947,"low":7948,"close":7949,"volume":7950},"2025-12-22",58.1246,59.3741,57.9158,59.1351,11223400,{"time":7952,"open":7953,"high":7954,"low":7955,"close":7956,"volume":7957},"2025-12-29",58.6571,58.9558,57.3027,57.8604,12481600,{"time":7959,"open":7960,"high":7961,"low":7962,"close":7963,"volume":7964},"2026-01-05",58.428,59.872,58.4081,59.653,22208000,{"time":7966,"open":7967,"high":7968,"low":7969,"close":7970,"volume":7971},"2026-01-12",59.0654,59.9916,58.2786,59.1749,14813700,{"time":7973,"open":7974,"high":7975,"low":7976,"close":7953,"volume":7977},"2026-01-19",57.4322,59.0156,56.5857,19058500,{"time":7979,"open":7980,"high":7981,"low":7982,"close":7983,"volume":7984},"2026-01-26",58.8762,60.121,57.8803,59.0455,20276600,{"time":7986,"open":7953,"high":7987,"low":7988,"close":7989,"volume":7990},"2026-02-02",59.9218,56.2969,58.7666,29088700,{"time":7992,"open":7993,"high":7994,"low":7995,"close":7996,"volume":7997},"2026-02-09",58.5376,59.8223,56.4562,57.1334,25606600,{"time":7999,"open":8000,"high":8001,"low":8002,"close":8003,"volume":8004},"2026-02-16",56.8645,58.4878,56.1475,58.3982,21198600,{"time":8006,"open":8007,"high":8008,"low":8009,"close":8010,"volume":8011},"2026-02-23",58.1093,59.0753,56.7848,57.7708,17596500,{"time":8013,"open":8014,"high":8015,"low":8016,"close":8017,"volume":8018},"2026-03-02",56.4861,58.1691,54.9524,55.3906,27399500,{"time":8020,"open":8021,"high":8022,"low":8023,"close":8024,"volume":8025},"2026-03-09",54.3947,57.1931,53.5184,53.6578,24640000,{"time":8027,"open":8028,"high":8029,"low":8030,"close":8031,"volume":8032},"2026-03-16",54.6238,55.6197,51.0486,51.6461,19575800,{"time":944,"open":8034,"high":8035,"low":8036,"close":8037,"volume":8038},53.1399,53.8868,49.1435,49.2832,38039200,{"time":958,"open":8040,"high":8041,"low":8042,"close":8043,"volume":8044},50.2014,53.0857,48.5346,52.6366,25451300,{"time":8046,"open":8047,"high":8048,"low":8049,"close":8050,"volume":8051},"2026-04-06",52.6166,56.8184,51.8382,56.3693,18394800,{"time":8053,"open":8054,"high":8055,"low":8056,"close":8057,"volume":8058},"2026-04-13",56.0299,61.8984,55.9102,61.4992,31493700,{"time":8060,"open":8061,"high":8062,"low":8063,"close":8064,"volume":8065},"2026-04-20",61.2596,62.1878,60.1119,62.088,20313000,{"time":8067,"open":8068,"high":8069,"low":8070,"close":8071,"volume":8072},"2026-04-27",61.9483,63.9344,61.1,63.1859,19143300,{"time":8074,"open":8075,"high":8076,"low":8077,"close":8078,"volume":8079},"2026-05-04",63.0861,66.1999,62.1978,66.0902,18849600,{"time":8081,"open":8082,"high":8083,"low":8084,"close":8085,"volume":8086},"2026-05-11",65.9105,68.216,65.0522,66.2997,15394800,{"time":8088,"open":8089,"high":8090,"low":8091,"close":8092,"volume":8093},"2026-05-18",66.4195,67.9864,64.9125,67.3776,17001000,{"time":8095,"open":8096,"high":8097,"low":8098,"close":8099,"volume":8100},"2026-05-25",68.1761,69.5833,67.8267,69.3038,9591400,{"time":8102,"open":8103,"high":8104,"low":8105,"close":8106,"volume":8107},"2026-06-01",69.1142,69.9925,65.3716,65.7309,18490700,{"time":8109,"open":8110,"high":8111,"low":8112,"close":8113,"volume":8114},"2026-06-08",66.7588,67.3976,63.0461,66.3796,30128900,{"time":8116,"open":8117,"high":8118,"low":8119,"close":8120,"volume":8121},"2026-06-15",68.186,69.0543,65.8806,67.4774,12456500,{"time":8123,"open":8124,"high":8125,"low":8126,"close":8127,"volume":8128},"2026-06-22",67.687,68.1262,63.9,64.42,14512900,{"time":8130,"open":8131,"high":8132,"low":8133,"close":941,"volume":8134},"2026-06-29",65.58,68.17,64.82,14266200,{"time":8136,"open":8137,"high":8138,"low":8139,"close":8140,"volume":8141},"2026-07-06",67.67,68.83,66,68.72,14102000,{"time":8143,"open":8144,"high":8145,"low":8146,"close":8147,"volume":8148},"2026-07-13",68.3,68.81,66.11,66.52,15694400,{"time":8150,"open":8151,"high":8152,"low":8153,"close":8154,"volume":8155},"2026-07-20",67.19,67.73,65.05,65.67,11446200,{"time":8157,"open":8158,"high":8159,"low":8160,"close":8161,"volume":8162},"2026-07-27",66.75,67.36,63.91,66.99,15561800,{"time":11,"open":8164,"high":8165,"low":8166,"close":12,"volume":8167},67.44,70.675,67.4,5249947,"Supabase",[8170,8174,8177,8180,8183,8186,8189,8192,8195,8198,8201,8204,8207,8209,8211,8213,8216,8218,8221,8224,8226,8229,8232,8234,8237,8240,8243,8246,8249,8252,8255,8258,8261,8263,8266,8269,8272,8275,8278,8281,8283,8286,8288,8291,8293,8296,8298,8301,8304,8307,8310,8312,8315,8318,8321,8324,8327,8330,8333,8336,8339,8342,8345,8348,8350,8353,8356,8359,8361,8364,8367,8370,8373,8376,8379,8382,8385,8388,8391,8394,8397,8400,8403,8406,8409,8412,8415,8418,8421,8424,8427,8430,8433,8436,8439,8442,8445,8448,8451,8454,8457,8460,8463,8466,8469,8472,8475,8477,8480,8483,8486,8489,8492,8495,8498,8501,8504,8507,8510,8512,8515,8518,8521,8524,8526,8529,8532,8535,8538,8541,8544,8547,8550,8553,8556,8559,8562,8564,8567,8570,8573,8576,8578,8581,8584,8587],{"date":2378,"price":8171,"returns":8172,"isSignal":9},1.91,{"1m":8173,"3m":8173,"6m":8173,"1y":8173},null,{"date":2384,"price":8175,"returns":8176,"isSignal":9},1.82,{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":2391,"price":8178,"returns":8179,"isSignal":9},1.73,{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":2398,"price":8181,"returns":8182,"isSignal":9},1.72,{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":2419,"price":8184,"returns":8185,"isSignal":9},1.65,{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":2426,"price":8187,"returns":8188,"isSignal":9},1.66,{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":2811,"price":8190,"returns":8191,"isSignal":9},2.42,{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":2818,"price":8193,"returns":8194,"isSignal":9},2.29,{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":2825,"price":8196,"returns":8197,"isSignal":9},2.15,{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":662,"price":8199,"returns":8200,"isSignal":9},2.01,{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":2838,"price":8202,"returns":8203,"isSignal":9},1.92,{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":680,"price":8205,"returns":8206,"isSignal":9},1.89,{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":700,"price":8171,"returns":8208,"isSignal":9},{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":2855,"price":8202,"returns":8210,"isSignal":9},{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":2861,"price":8205,"returns":8212,"isSignal":9},{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":719,"price":8214,"returns":8215,"isSignal":9},1.87,{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":2874,"price":8202,"returns":8217,"isSignal":9},{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":2880,"price":8219,"returns":8220,"isSignal":9},1.93,{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":2908,"price":8222,"returns":8223,"isSignal":9},2.17,{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":2915,"price":864,"returns":8225,"isSignal":9},{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":2922,"price":8227,"returns":8228,"isSignal":9},2.09,{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":2935,"price":8230,"returns":8231,"isSignal":9},2.05,{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":2942,"price":8227,"returns":8233,"isSignal":9},{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":3106,"price":8235,"returns":8236,"isSignal":9},2.41,{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":4258,"price":8238,"returns":8239,"isSignal":9},6.98,{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":4265,"price":8241,"returns":8242,"isSignal":9},6.73,{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":4272,"price":8244,"returns":8245,"isSignal":9},6.55,{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":4279,"price":8247,"returns":8248,"isSignal":9},6.36,{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":4286,"price":8250,"returns":8251,"isSignal":9},6.31,{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":4293,"price":8253,"returns":8254,"isSignal":9},6.28,{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":4299,"price":8256,"returns":8257,"isSignal":9},6.41,{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":4365,"price":8259,"returns":8260,"isSignal":9},7.03,{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":4385,"price":368,"returns":8262,"isSignal":9},{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":4392,"price":8264,"returns":8265,"isSignal":9},6.51,{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":55,"price":8247,"returns":8267,"isSignal":267,"signalType":8268},{"1m":8173,"3m":8173,"6m":8173,"1y":8173},"STATISTICAL",{"date":4405,"price":8270,"returns":8271,"isSignal":9},6.19,{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":4411,"price":8273,"returns":8274,"isSignal":9},5.97,{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":78,"price":8276,"returns":8277,"isSignal":267,"signalType":8268},5.89,{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":4423,"price":8279,"returns":8280,"isSignal":9},5.94,{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":4430,"price":598,"returns":8282,"isSignal":9},{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":4437,"price":8284,"returns":8285,"isSignal":9},6.08,{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":4444,"price":236,"returns":8287,"isSignal":9},{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":4451,"price":8289,"returns":8290,"isSignal":9},6.5,{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":4512,"price":8259,"returns":8292,"isSignal":9},{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":4545,"price":8294,"returns":8295,"isSignal":9},7.16,{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":4552,"price":8294,"returns":8297,"isSignal":9},{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":5421,"price":8299,"returns":8300,"isSignal":9},12.1,{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":5428,"price":8302,"returns":8303,"isSignal":9},11.76,{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":101,"price":8305,"returns":8306,"isSignal":267,"signalType":8268},11.19,{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":121,"price":8308,"returns":8309,"isSignal":267,"signalType":8268},10.87,{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":752,"price":188,"returns":8311,"isSignal":9},{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":5453,"price":8313,"returns":8314,"isSignal":9},10.37,{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":5460,"price":8316,"returns":8317,"isSignal":9},10.47,{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":5467,"price":8319,"returns":8320,"isSignal":9},10.86,{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":5474,"price":8322,"returns":8323,"isSignal":9},11.22,{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":5597,"price":8325,"returns":8326,"isSignal":9},12.94,{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":5859,"price":8328,"returns":8329,"isSignal":9},17.07,{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":5866,"price":8331,"returns":8332,"isSignal":9},16.43,{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":144,"price":8334,"returns":8335,"isSignal":267,"signalType":8268},15.06,{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":165,"price":8337,"returns":8338,"isSignal":267,"signalType":8268},12.82,{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":187,"price":8340,"returns":8341,"isSignal":267,"signalType":8268},10.91,{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":775,"price":8343,"returns":8344,"isSignal":9},9.92,{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":796,"price":8346,"returns":8347,"isSignal":9},9.39,{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":5903,"price":441,"returns":8349,"isSignal":9},{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":5909,"price":8351,"returns":8352,"isSignal":9},10.21,{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":5916,"price":8354,"returns":8355,"isSignal":9},10.62,{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":5923,"price":8357,"returns":8358,"isSignal":9},11.26,{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":5930,"price":753,"returns":8360,"isSignal":9},{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":5937,"price":8362,"returns":8363,"isSignal":9},11.49,{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":5944,"price":8365,"returns":8366,"isSignal":9},11.81,{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":5951,"price":8368,"returns":8369,"isSignal":9},12.41,{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":5958,"price":8371,"returns":8372,"isSignal":9},12.56,{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":5965,"price":8374,"returns":8375,"isSignal":9},12.93,{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":5972,"price":8377,"returns":8378,"isSignal":9},13.01,{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":5979,"price":8380,"returns":8381,"isSignal":9},13.14,{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":6641,"price":8383,"returns":8384,"isSignal":9},24.37,{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":210,"price":8386,"returns":8387,"isSignal":267,"signalType":8268},23.24,{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":822,"price":8389,"returns":8390,"isSignal":9},22.09,{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":840,"price":8392,"returns":8393,"isSignal":9},21.75,{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":6665,"price":8395,"returns":8396,"isSignal":9},21.67,{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":6672,"price":8398,"returns":8399,"isSignal":9},21.17,{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":231,"price":8401,"returns":8402,"isSignal":267,"signalType":8268},20.41,{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":862,"price":8404,"returns":8405,"isSignal":9},20.34,{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":6690,"price":8407,"returns":8408,"isSignal":9},19.62,{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":6697,"price":8410,"returns":8411,"isSignal":9},19.14,{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":6704,"price":8413,"returns":8414,"isSignal":9},19.04,{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":6710,"price":8416,"returns":8417,"isSignal":9},19.6,{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":6717,"price":8419,"returns":8420,"isSignal":9},20.03,{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":6724,"price":8422,"returns":8423,"isSignal":9},20.66,{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":6731,"price":8425,"returns":8426,"isSignal":9},21.44,{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":6738,"price":8428,"returns":8429,"isSignal":9},22.21,{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":6745,"price":8431,"returns":8432,"isSignal":9},22.41,{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":6752,"price":8434,"returns":8435,"isSignal":9},21.99,{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":6759,"price":8437,"returns":8438,"isSignal":9},21.78,{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":6766,"price":8440,"returns":8441,"isSignal":9},20.89,{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":6773,"price":8443,"returns":8444,"isSignal":9},19.75,{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":6780,"price":8446,"returns":8447,"isSignal":9},18.77,{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":6787,"price":8449,"returns":8450,"isSignal":9},18.13,{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":879,"price":8452,"returns":8453,"isSignal":9},17.16,{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":6800,"price":8455,"returns":8456,"isSignal":9},16.89,{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":6807,"price":8458,"returns":8459,"isSignal":9},17.31,{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":6814,"price":8461,"returns":8462,"isSignal":9},17.64,{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":6820,"price":8464,"returns":8465,"isSignal":9},18.29,{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":6827,"price":8467,"returns":8468,"isSignal":9},18.97,{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":6834,"price":8470,"returns":8471,"isSignal":9},19.49,{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":6841,"price":8473,"returns":8474,"isSignal":9},19.8,{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":6848,"price":567,"returns":8476,"isSignal":9},{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":6854,"price":8478,"returns":8479,"isSignal":9},19.78,{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":6861,"price":8481,"returns":8482,"isSignal":9},19.51,{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":6868,"price":8484,"returns":8485,"isSignal":9},19.09,{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":6875,"price":8487,"returns":8488,"isSignal":9},18.71,{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":6882,"price":8490,"returns":8491,"isSignal":9},18.82,{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":6889,"price":8493,"returns":8494,"isSignal":9},19.03,{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":6896,"price":8496,"returns":8497,"isSignal":9},19.45,{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":6903,"price":8499,"returns":8500,"isSignal":9},20.01,{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":6910,"price":8502,"returns":8503,"isSignal":9},20.38,{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":6917,"price":8505,"returns":8506,"isSignal":9},20.52,{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":6924,"price":8508,"returns":8509,"isSignal":9},20.49,{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":6931,"price":8401,"returns":8511,"isSignal":9},{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":6938,"price":8513,"returns":8514,"isSignal":9},19.85,{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":6945,"price":8516,"returns":8517,"isSignal":9},19.47,{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":6952,"price":8519,"returns":8520,"isSignal":9},19.23,{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":6959,"price":8522,"returns":8523,"isSignal":9},19.5,{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":6965,"price":673,"returns":8525,"isSignal":9},{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":6972,"price":8527,"returns":8528,"isSignal":9},20.14,{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":6979,"price":8530,"returns":8531,"isSignal":9},20.54,{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":6985,"price":8533,"returns":8534,"isSignal":9},20.92,{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":6992,"price":8536,"returns":8537,"isSignal":9},20.95,{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":6999,"price":8539,"returns":8540,"isSignal":9},20.97,{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":7006,"price":8542,"returns":8543,"isSignal":9},21.05,{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":7013,"price":8545,"returns":8546,"isSignal":9},21.18,{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":7020,"price":8548,"returns":8549,"isSignal":9},21.4,{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":7027,"price":8551,"returns":8552,"isSignal":9},21.73,{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":7034,"price":8554,"returns":8555,"isSignal":9},22.32,{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":7048,"price":8557,"returns":8558,"isSignal":9},23.15,{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":7131,"price":8560,"returns":8561,"isSignal":9},23.62,{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":7137,"price":252,"returns":8563,"isSignal":9},{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":7144,"price":8565,"returns":8566,"isSignal":9},22.86,{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":7151,"price":8568,"returns":8569,"isSignal":9},22.55,{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":7158,"price":8571,"returns":8572,"isSignal":9},22.04,{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":7165,"price":8574,"returns":8575,"isSignal":9},21.6,{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":7171,"price":223,"returns":8577,"isSignal":9},{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":249,"price":8579,"returns":8580,"isSignal":267,"signalType":8268},35.63,{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":10,"price":8582,"returns":8583,"isSignal":267,"signalType":8268},34.22,{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":909,"price":8585,"returns":8586,"isSignal":9},33.16,{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":926,"price":8588,"returns":8589,"isSignal":9},32.6,{"1m":8173,"3m":8173,"6m":8173,"1y":8173},[8591,8594,8596,8598,8600,8602,8604,8606,8608,8610,8612,8614,8616,8618,8620,8622,8624,8626,8628,8630,8632,8634,8636,8638,8640,8642,8644,8646,8648,8650,8652,8654,8656,8658,8660,8662,8664,8666,8668,8670,8672],{"date":358,"price":1409,"returns":8592,"isSignal":267,"signalType":8593},{"1m":8173,"3m":8173,"6m":8173,"1y":8173},"OSCILLATOR",{"date":374,"price":1558,"returns":8595,"isSignal":267,"signalType":8593},{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":390,"price":1564,"returns":8597,"isSignal":267,"signalType":8593},{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":406,"price":1570,"returns":8599,"isSignal":267,"signalType":8593},{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":423,"price":1610,"returns":8601,"isSignal":267,"signalType":8593},{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":438,"price":1616,"returns":8603,"isSignal":267,"signalType":8593},{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":453,"price":1726,"returns":8605,"isSignal":267,"signalType":8593},{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":469,"price":1732,"returns":8607,"isSignal":267,"signalType":8593},{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":483,"price":1745,"returns":8609,"isSignal":267,"signalType":8593},{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":497,"price":1827,"returns":8611,"isSignal":267,"signalType":8593},{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":514,"price":1833,"returns":8613,"isSignal":267,"signalType":8593},{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":529,"price":1839,"returns":8615,"isSignal":267,"signalType":8593},{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":546,"price":1845,"returns":8617,"isSignal":267,"signalType":8593},{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":564,"price":1851,"returns":8619,"isSignal":267,"signalType":8593},{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":583,"price":1857,"returns":8621,"isSignal":267,"signalType":8593},{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":602,"price":1953,"returns":8623,"isSignal":267,"signalType":8593},{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":622,"price":1959,"returns":8625,"isSignal":267,"signalType":8593},{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":642,"price":1965,"returns":8627,"isSignal":267,"signalType":8593},{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":662,"price":2834,"returns":8629,"isSignal":267,"signalType":8593},{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":680,"price":2845,"returns":8631,"isSignal":267,"signalType":8593},{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":700,"price":2851,"returns":8633,"isSignal":267,"signalType":8593},{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":719,"price":2870,"returns":8635,"isSignal":267,"signalType":8593},{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":78,"price":4419,"returns":8637,"isSignal":267,"signalType":8593},{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":101,"price":5437,"returns":8639,"isSignal":267,"signalType":8593},{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":121,"price":5443,"returns":8641,"isSignal":267,"signalType":8593},{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":752,"price":5449,"returns":8643,"isSignal":267,"signalType":8593},{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":187,"price":5887,"returns":8645,"isSignal":267,"signalType":8593},{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":775,"price":5893,"returns":8647,"isSignal":267,"signalType":8593},{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":796,"price":5899,"returns":8649,"isSignal":267,"signalType":8593},{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":210,"price":6649,"returns":8651,"isSignal":267,"signalType":8593},{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":822,"price":6655,"returns":8653,"isSignal":267,"signalType":8593},{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":840,"price":6661,"returns":8655,"isSignal":267,"signalType":8593},{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":231,"price":6681,"returns":8657,"isSignal":267,"signalType":8593},{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":862,"price":6687,"returns":8659,"isSignal":267,"signalType":8593},{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":879,"price":6796,"returns":8661,"isSignal":267,"signalType":8593},{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":249,"price":7686,"returns":8663,"isSignal":267,"signalType":8593},{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":10,"price":7692,"returns":8665,"isSignal":267,"signalType":8593},{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":909,"price":7698,"returns":8667,"isSignal":267,"signalType":8593},{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":926,"price":7704,"returns":8669,"isSignal":267,"signalType":8593},{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":944,"price":8036,"returns":8671,"isSignal":267,"signalType":8593},{"1m":8173,"3m":8173,"6m":8173,"1y":8173},{"date":958,"price":8042,"returns":8673,"isSignal":267,"signalType":8593},{"1m":8173,"3m":8173,"6m":8173,"1y":8173},"max","REFERENCE_BAND","v16-adjusted-prices","1wk"]