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