[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$f-3HFpMP5hsQHX72VYcpnIrz_0eDOmQXqbQQ4m1H1NXg":3,"$fuGLH1NUCVKtOpzSLWfDoNCYUNtO5gO3f5tEFIZoxCkY":1746},{"symbol":4,"name":5,"category":6,"status":7,"stage":8,"previousStage":8,"signalActive":9,"latestSignalDate":10,"lastUpdated":11,"price":12,"change":13,"signalCount":14,"returns":15,"signalState":51,"signals":55,"strategies":349,"isLive":348},"ITB","iShares U.S. Home Construction ETF","주택건설","정상",1,false,"2025-04-07","2026-08-03",100.88,6.93,14,{"1m":16,"3m":22,"6m":28,"1y":34,"18m":39,"2y":46},{"avg":17,"median":18,"positiveRate":19,"samples":14,"avgMaxReturn":20,"avgPeakWeeks":21},4.2,1.7,57,9.3,2.6,{"avg":23,"median":24,"positiveRate":25,"samples":14,"avgMaxReturn":26,"avgPeakWeeks":27},16,13.6,93,22,11.2,{"avg":29,"median":30,"positiveRate":31,"samples":14,"avgMaxReturn":32,"avgPeakWeeks":33},33.5,25.3,100,37.9,25.1,{"avg":35,"median":36,"positiveRate":31,"samples":14,"avgMaxReturn":37,"avgPeakWeeks":38},51.7,46.3,57.2,45.8,{"avg":40,"median":41,"positiveRate":42,"samples":43,"avgMaxReturn":44,"avgPeakWeeks":45},56.3,44.5,92,13,87.2,70.7,{"avg":47,"median":48,"positiveRate":31,"samples":43,"avgMaxReturn":49,"avgPeakWeeks":50},98.2,94.1,120.1,99.2,{"statistical":52,"oscillator":54},{"proximity":53,"prerequisite":9,"active":9},24.9,{"active":9},[56,80,103,123,147,166,186,207,228,249,272,292,313,333],{"date":57,"price":58,"returns":59,"maxReturns":66,"peakWeeks":73,"partial":79},"2011-08-08",8.69,{"1m":60,"3m":61,"6m":62,"1y":63,"18m":64,"2y":65},-1.79,18.18,49.47,81.53,142.14,129.34,{"1m":67,"3m":68,"6m":69,"1y":70,"18m":71,"2y":72},10.09,20.4,52.11,85.14,154.06,179.02,{"1m":74,"3m":75,"6m":76,"1y":77,"18m":78,"2y":25},3,11,26,52,77,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":81,"price":82,"returns":83,"maxReturns":90,"peakWeeks":97,"partial":102},"2016-01-11",21.9,{"1m":84,"3m":85,"6m":86,"1y":87,"18m":88,"2y":89},-3.79,18.69,24.57,20.07,48.13,96.28,{"1m":91,"3m":92,"6m":93,"1y":94,"18m":95,"2y":96},3.88,19.16,25.94,28.12,49.55,96.66,{"1m":98,"3m":43,"6m":76,"1y":99,"18m":100,"2y":101},2,28,78,104,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":104,"price":105,"returns":106,"maxReturns":113,"peakWeeks":120,"partial":122},"2016-01-18",22.32,{"1m":107,"3m":108,"6m":109,"1y":110,"18m":111,"2y":112},-2.84,15.66,23.36,16.68,44.55,94.06,{"1m":114,"3m":115,"6m":116,"1y":117,"18m":118,"2y":119},1.92,17.63,23.74,25.71,46.74,94.56,{"1m":8,"3m":43,"6m":76,"1y":121,"18m":78,"2y":101},27,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":124,"price":125,"returns":126,"maxReturns":133,"peakWeeks":140,"partial":146},"2016-02-08",21.07,{"1m":127,"3m":128,"6m":129,"1y":130,"18m":131,"2y":132},15.28,16.27,27.49,31.88,51.92,76.12,{"1m":134,"3m":135,"6m":136,"1y":137,"18m":138,"2y":139},15.41,24.61,33.17,34.06,56.42,107.81,{"1m":141,"3m":142,"6m":143,"1y":144,"18m":100,"2y":145},4,10,24,50,102,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":148,"price":149,"returns":150,"maxReturns":157,"peakWeeks":163,"partial":165},"2018-10-01",32.01,{"1m":151,"3m":152,"6m":153,"1y":154,"18m":155,"2y":156},-6.04,-7.55,9.63,29.05,-23.31,73.36,{"1m":158,"3m":158,"6m":159,"1y":160,"18m":161,"2y":162},1.24,9.66,29.4,50.05,74.28,{"1m":8,"3m":8,"6m":76,"1y":77,"18m":164,"2y":101},72,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":167,"price":168,"returns":169,"maxReturns":176,"peakWeeks":183,"partial":185},"2018-10-08",30.24,{"1m":170,"3m":171,"6m":172,"1y":173,"18m":174,"2y":175},-2.56,4.31,17.41,35.77,5.6,88.24,{"1m":177,"3m":178,"6m":179,"1y":180,"18m":181,"2y":182},2.22,5.28,17.97,37.75,58.86,89.5,{"1m":8,"3m":43,"6m":76,"1y":77,"18m":184,"2y":101},71,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":187,"price":188,"returns":189,"maxReturns":196,"peakWeeks":203,"partial":206},"2018-10-15",28.8,{"1m":190,"3m":191,"6m":192,"1y":193,"18m":194,"2y":195},1.77,6.75,25.95,49.26,6.49,96.88,{"1m":197,"3m":198,"6m":199,"1y":200,"18m":201,"2y":202},7.11,10.52,26.12,49.42,66.77,101.92,{"1m":74,"3m":204,"6m":76,"1y":77,"18m":205,"2y":101},12,70,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":208,"price":209,"returns":210,"maxReturns":217,"peakWeeks":224,"partial":227},"2018-10-22",28.74,{"1m":211,"3m":212,"6m":213,"1y":214,"18m":215,"2y":216},4.17,7.39,24.23,50.53,7.23,88.02,{"1m":218,"3m":219,"6m":220,"1y":221,"18m":222,"2y":223},7.36,10.78,27.79,52.34,67.15,102.39,{"1m":98,"3m":75,"6m":76,"1y":77,"18m":225,"2y":226},69,103,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":229,"price":230,"returns":231,"maxReturns":238,"peakWeeks":245,"partial":248},"2018-10-29",30.08,{"1m":232,"3m":233,"6m":234,"1y":235,"18m":236,"2y":237},1.57,7.26,21.69,43.6,13.55,65.26,{"1m":239,"3m":240,"6m":241,"1y":242,"18m":243,"2y":244},3.17,8.96,22.13,45.56,59.71,93.37,{"1m":141,"3m":43,"6m":76,"1y":246,"18m":247,"2y":145},51,68,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":250,"price":251,"returns":252,"maxReturns":259,"peakWeeks":266,"partial":271},"2018-12-24",28.35,{"1m":253,"3m":254,"6m":255,"1y":256,"18m":257,"2y":258},8.84,17.72,27.85,49.05,41.16,95.72,{"1m":260,"3m":261,"6m":262,"1y":263,"18m":264,"2y":265},12.27,20.96,31.6,54.73,69.4,105.11,{"1m":98,"3m":43,"6m":267,"1y":268,"18m":269,"2y":270},25,48,60,94,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":273,"price":274,"returns":275,"maxReturns":282,"peakWeeks":289,"partial":291},"2020-03-09",32.63,{"1m":276,"3m":277,"6m":278,"1y":279,"18m":280,"2y":281},-2.15,24.26,60.57,86.96,106.89,88.92,{"1m":283,"3m":284,"6m":285,"1y":286,"18m":287,"2y":288},2.35,38.37,67.51,91.79,130.78,145.7,{"1m":141,"3m":43,"6m":143,"1y":77,"18m":290,"2y":42},61,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":293,"price":294,"returns":295,"maxReturns":302,"peakWeeks":309,"partial":312},"2020-03-16",24.17,{"1m":296,"3m":297,"6m":298,"1y":299,"18m":300,"2y":301},26.9,72.99,118.02,157.44,179.88,170.78,{"1m":303,"3m":304,"6m":305,"1y":306,"18m":307,"2y":308},38.18,86.82,126.15,166.07,211.58,231.73,{"1m":74,"3m":204,"6m":310,"1y":77,"18m":269,"2y":311},23,91,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":314,"price":315,"returns":316,"maxReturns":323,"peakWeeks":330,"partial":332},"2022-06-13",47.43,{"1m":317,"3m":318,"6m":319,"1y":320,"18m":321,"2y":322},16.78,10.44,26.58,65.56,107.36,114.23,{"1m":324,"3m":325,"6m":326,"1y":327,"18m":328,"2y":329},19.04,29.33,32.86,67.3,111.99,139.59,{"1m":141,"3m":331,"6m":76,"1y":77,"18m":100,"2y":25},9,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":10,"price":334,"returns":335,"maxReturns":341,"peakWeeks":345,"partial":347},88.03,{"1m":336,"3m":337,"6m":338,"1y":339,"18m":340,"2y":340},3.15,11.46,12.83,6.91,14.6,{"1m":342,"3m":343,"6m":344,"1y":344,"18m":344,"2y":344},5.32,14.55,33.19,{"1m":74,"3m":43,"6m":346,"1y":346,"18m":346,"2y":346},21,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":348,"2y":348},true,{"statistical":350,"oscillator":431},{"name":351,"marker":352,"events":353,"summary":424},"Signal A","노란색 A",[354,359,364,369,374,379,384,389,394,399,404,409,414,419],{"date":57,"price":58,"returns":355,"maxReturns":356,"peakWeeks":357,"partial":358},{"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":74,"3m":75,"6m":76,"1y":77,"18m":78,"2y":25},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":81,"price":82,"returns":360,"maxReturns":361,"peakWeeks":362,"partial":363},{"1m":84,"3m":85,"6m":86,"1y":87,"18m":88,"2y":89},{"1m":91,"3m":92,"6m":93,"1y":94,"18m":95,"2y":96},{"1m":98,"3m":43,"6m":76,"1y":99,"18m":100,"2y":101},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":104,"price":105,"returns":365,"maxReturns":366,"peakWeeks":367,"partial":368},{"1m":107,"3m":108,"6m":109,"1y":110,"18m":111,"2y":112},{"1m":114,"3m":115,"6m":116,"1y":117,"18m":118,"2y":119},{"1m":8,"3m":43,"6m":76,"1y":121,"18m":78,"2y":101},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":124,"price":125,"returns":370,"maxReturns":371,"peakWeeks":372,"partial":373},{"1m":127,"3m":128,"6m":129,"1y":130,"18m":131,"2y":132},{"1m":134,"3m":135,"6m":136,"1y":137,"18m":138,"2y":139},{"1m":141,"3m":142,"6m":143,"1y":144,"18m":100,"2y":145},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":148,"price":149,"returns":375,"maxReturns":376,"peakWeeks":377,"partial":378},{"1m":151,"3m":152,"6m":153,"1y":154,"18m":155,"2y":156},{"1m":158,"3m":158,"6m":159,"1y":160,"18m":161,"2y":162},{"1m":8,"3m":8,"6m":76,"1y":77,"18m":164,"2y":101},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":167,"price":168,"returns":380,"maxReturns":381,"peakWeeks":382,"partial":383},{"1m":170,"3m":171,"6m":172,"1y":173,"18m":174,"2y":175},{"1m":177,"3m":178,"6m":179,"1y":180,"18m":181,"2y":182},{"1m":8,"3m":43,"6m":76,"1y":77,"18m":184,"2y":101},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":187,"price":188,"returns":385,"maxReturns":386,"peakWeeks":387,"partial":388},{"1m":190,"3m":191,"6m":192,"1y":193,"18m":194,"2y":195},{"1m":197,"3m":198,"6m":199,"1y":200,"18m":201,"2y":202},{"1m":74,"3m":204,"6m":76,"1y":77,"18m":205,"2y":101},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":208,"price":209,"returns":390,"maxReturns":391,"peakWeeks":392,"partial":393},{"1m":211,"3m":212,"6m":213,"1y":214,"18m":215,"2y":216},{"1m":218,"3m":219,"6m":220,"1y":221,"18m":222,"2y":223},{"1m":98,"3m":75,"6m":76,"1y":77,"18m":225,"2y":226},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":229,"price":230,"returns":395,"maxReturns":396,"peakWeeks":397,"partial":398},{"1m":232,"3m":233,"6m":234,"1y":235,"18m":236,"2y":237},{"1m":239,"3m":240,"6m":241,"1y":242,"18m":243,"2y":244},{"1m":141,"3m":43,"6m":76,"1y":246,"18m":247,"2y":145},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":250,"price":251,"returns":400,"maxReturns":401,"peakWeeks":402,"partial":403},{"1m":253,"3m":254,"6m":255,"1y":256,"18m":257,"2y":258},{"1m":260,"3m":261,"6m":262,"1y":263,"18m":264,"2y":265},{"1m":98,"3m":43,"6m":267,"1y":268,"18m":269,"2y":270},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":273,"price":274,"returns":405,"maxReturns":406,"peakWeeks":407,"partial":408},{"1m":276,"3m":277,"6m":278,"1y":279,"18m":280,"2y":281},{"1m":283,"3m":284,"6m":285,"1y":286,"18m":287,"2y":288},{"1m":141,"3m":43,"6m":143,"1y":77,"18m":290,"2y":42},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":293,"price":294,"returns":410,"maxReturns":411,"peakWeeks":412,"partial":413},{"1m":296,"3m":297,"6m":298,"1y":299,"18m":300,"2y":301},{"1m":303,"3m":304,"6m":305,"1y":306,"18m":307,"2y":308},{"1m":74,"3m":204,"6m":310,"1y":77,"18m":269,"2y":311},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":314,"price":315,"returns":415,"maxReturns":416,"peakWeeks":417,"partial":418},{"1m":317,"3m":318,"6m":319,"1y":320,"18m":321,"2y":322},{"1m":324,"3m":325,"6m":326,"1y":327,"18m":328,"2y":329},{"1m":141,"3m":331,"6m":76,"1y":77,"18m":100,"2y":25},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":10,"price":334,"returns":420,"maxReturns":421,"peakWeeks":422,"partial":423},{"1m":336,"3m":337,"6m":338,"1y":339,"18m":340,"2y":340},{"1m":342,"3m":343,"6m":344,"1y":344,"18m":344,"2y":344},{"1m":74,"3m":43,"6m":346,"1y":346,"18m":346,"2y":346},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":348,"2y":348},{"1m":425,"3m":426,"6m":427,"1y":428,"18m":429,"2y":430},{"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":31,"samples":14,"avgMaxReturn":37,"avgPeakWeeks":38},{"avg":40,"median":41,"positiveRate":42,"samples":43,"avgMaxReturn":44,"avgPeakWeeks":45},{"avg":47,"median":48,"positiveRate":31,"samples":43,"avgMaxReturn":49,"avgPeakWeeks":50},{"name":432,"marker":433,"events":434,"summary":1722},"Signal B","보라색 B",[435,451,467,483,496,510,524,538,551,565,581,595,609,622,636,652,667,682,695,710,726,742,758,774,791,808,825,840,853,868,883,898,913,930,948,966,984,989,1007,1025,1045,1065,1085,1105,1124,1144,1149,1154,1173,1192,1197,1217,1234,1252,1271,1276,1281,1286,1291,1296,1314,1332,1351,1371,1376,1395,1414,1433,1449,1465,1482,1500,1518,1536,1554,1571,1591,1611,1630,1649,1663,1676,1690,1695,1709],{"date":436,"price":437,"returns":438,"maxReturns":445,"peakWeeks":448,"partial":450},"2007-03-26",29.67,{"1m":439,"3m":440,"6m":441,"1y":442,"18m":443,"2y":444},8.55,-8.13,-41.53,-42.31,-43.35,-71.08,{"1m":446,"3m":447,"6m":447,"1y":447,"18m":447,"2y":447},11.89,14.03,{"1m":141,"3m":449,"6m":449,"1y":449,"18m":449,"2y":449},8,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":452,"price":453,"returns":454,"maxReturns":461,"peakWeeks":464,"partial":466},"2007-04-02",29.99,{"1m":455,"3m":456,"6m":457,"1y":458,"18m":459,"2y":460},5.07,-7.87,-33.67,-35.04,-52.05,-71.26,{"1m":462,"3m":463,"6m":463,"1y":463,"18m":463,"2y":463},10.72,12.84,{"1m":74,"3m":465,"6m":465,"1y":465,"18m":465,"2y":465},7,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":468,"price":469,"returns":470,"maxReturns":477,"peakWeeks":480,"partial":482},"2007-04-09",29.95,{"1m":471,"3m":472,"6m":473,"1y":474,"18m":475,"2y":476},3.74,-7.56,-36.68,-40.08,-60.27,-71.17,{"1m":478,"3m":479,"6m":479,"1y":479,"18m":479,"2y":479},10.85,12.97,{"1m":98,"3m":481,"6m":481,"1y":481,"18m":481,"2y":481},6,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":484,"price":485,"returns":486,"maxReturns":493,"peakWeeks":494,"partial":495},"2007-07-02",27.63,{"1m":487,"3m":488,"6m":489,"1y":490,"18m":491,"2y":492},-20.74,-28,-51.38,-55.81,-67.25,-68.77,{"1m":141,"3m":141,"6m":141,"1y":141,"18m":141,"2y":141},{"1m":98,"3m":98,"6m":98,"1y":98,"18m":98,"2y":98},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":497,"price":498,"returns":499,"maxReturns":506,"peakWeeks":508,"partial":509},"2007-07-09",27.69,{"1m":500,"3m":501,"6m":502,"1y":503,"18m":504,"2y":505},-13.84,-31.5,-54.15,-59.46,-66.25,-70.2,{"1m":507,"3m":507,"6m":507,"1y":507,"18m":507,"2y":507},3.77,{"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":511,"price":512,"returns":513,"maxReturns":520,"peakWeeks":522,"partial":523},"2007-07-16",26.52,{"1m":514,"3m":515,"6m":516,"1y":517,"18m":518,"2y":519},-18.16,-36.13,-50.68,-51.23,-67.85,-64.47,{"1m":521,"3m":521,"6m":521,"1y":521,"18m":521,"2y":521},0.56,{"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":525,"price":526,"returns":527,"maxReturns":534,"peakWeeks":536,"partial":537},"2007-07-23",23.57,{"1m":528,"3m":529,"6m":530,"1y":531,"18m":532,"2y":533},-9.49,-20.31,-33,-43.13,-66.15,-56.27,{"1m":535,"3m":535,"6m":535,"1y":535,"18m":535,"2y":535},9.12,{"1m":98,"3m":98,"6m":98,"1y":98,"18m":98,"2y":98},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":539,"price":82,"returns":540,"maxReturns":547,"peakWeeks":549,"partial":550},"2007-07-30",{"1m":541,"3m":542,"6m":543,"1y":544,"18m":545,"2y":546},-6,-21.41,-13.53,-38.07,-64.55,-50.04,{"1m":548,"3m":548,"6m":548,"1y":548,"18m":548,"2y":548},17.46,{"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":552,"price":553,"returns":554,"maxReturns":561,"peakWeeks":563,"partial":564},"2007-08-06",23.86,{"1m":555,"3m":556,"6m":557,"1y":558,"18m":559,"2y":560},-19.74,-30.13,-30.64,-40.07,-61.77,-51.01,{"1m":562,"3m":562,"6m":562,"1y":562,"18m":562,"2y":562},2.12,{"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":566,"price":567,"returns":568,"maxReturns":575,"peakWeeks":578,"partial":580},"2007-08-13",21.71,{"1m":569,"3m":570,"6m":571,"1y":572,"18m":573,"2y":574},-11.43,-24.73,-26.4,-34.01,-63.04,-47.69,{"1m":576,"3m":577,"6m":577,"1y":577,"18m":577,"2y":577},1.04,1.08,{"1m":8,"3m":579,"6m":579,"1y":579,"18m":579,"2y":579},5,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":582,"price":583,"returns":584,"maxReturns":591,"peakWeeks":593,"partial":594},"2007-08-20",21.33,{"1m":585,"3m":586,"6m":587,"1y":588,"18m":589,"2y":590},-8.57,-30.82,-23.25,-33.19,-68.46,-44.91,{"1m":592,"3m":592,"6m":592,"1y":592,"18m":592,"2y":592},2.86,{"1m":141,"3m":141,"6m":141,"1y":141,"18m":141,"2y":141},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":596,"price":597,"returns":598,"maxReturns":605,"peakWeeks":607,"partial":608},"2007-08-27",20.58,{"1m":599,"3m":600,"6m":601,"1y":602,"18m":603,"2y":604},-15.71,-27.24,-21.1,-28.91,-67.53,-40.89,{"1m":606,"3m":606,"6m":606,"1y":606,"18m":606,"2y":606},6.6,{"1m":74,"3m":74,"6m":74,"1y":74,"18m":74,"2y":74},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":610,"price":611,"returns":612,"maxReturns":619,"peakWeeks":620,"partial":621},"2007-09-03",19.15,{"1m":613,"3m":614,"6m":615,"1y":616,"18m":617,"2y":618},3.89,-13.35,-23.11,-23.2,-69.56,-40.13,{"1m":340,"3m":340,"6m":340,"1y":340,"18m":340,"2y":340},{"1m":98,"3m":98,"6m":98,"1y":98,"18m":98,"2y":98},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":623,"price":624,"returns":625,"maxReturns":632,"peakWeeks":634,"partial":635},"2007-09-10",19.22,{"1m":626,"3m":627,"6m":628,"1y":629,"18m":630,"2y":631},-1.35,-18.79,-19.45,-16.84,-62.9,-39.06,{"1m":633,"3m":633,"6m":633,"1y":633,"18m":633,"2y":633},14.13,{"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":637,"price":638,"returns":639,"maxReturns":646,"peakWeeks":649,"partial":651},"2007-09-17",19.5,{"1m":640,"3m":641,"6m":642,"1y":643,"18m":644,"2y":645},-13.14,-18.96,-10.57,-10.35,-63.57,-37.48,{"1m":647,"3m":647,"6m":647,"1y":648,"18m":648,"2y":648},2.88,3.86,{"1m":98,"3m":98,"6m":98,"1y":650,"18m":650,"2y":650},29,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":653,"price":654,"returns":655,"maxReturns":662,"peakWeeks":665,"partial":666},"2007-09-24",17.35,{"1m":656,"3m":657,"6m":658,"1y":659,"18m":660,"2y":661},8.25,-12.72,-1.33,-3.1,-50.54,-35.45,{"1m":663,"3m":663,"6m":663,"1y":664,"18m":664,"2y":664},15.65,16.75,{"1m":8,"3m":8,"6m":8,"1y":99,"18m":99,"2y":99},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":668,"price":669,"returns":670,"maxReturns":677,"peakWeeks":680,"partial":681},"2007-10-01",19.89,{"1m":671,"3m":672,"6m":673,"1y":674,"18m":675,"2y":676},-13.48,-32.48,-2.07,-27.72,-56.68,-47.65,{"1m":678,"3m":678,"6m":678,"1y":679,"18m":679,"2y":679},-0.09,1.83,{"1m":8,"3m":8,"6m":8,"1y":121,"18m":121,"2y":121},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":683,"price":684,"returns":685,"maxReturns":691,"peakWeeks":693,"partial":694},"2007-10-15",16.94,{"1m":686,"3m":687,"6m":688,"1y":458,"18m":689,"2y":690},-3.56,-22.79,9.69,-43.18,-32.93,{"1m":260,"3m":260,"6m":692,"1y":692,"18m":692,"2y":692},19.57,{"1m":98,"3m":98,"6m":267,"1y":267,"18m":267,"2y":267},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":696,"price":697,"returns":698,"maxReturns":705,"peakWeeks":708,"partial":709},"2007-10-22",18.78,{"1m":699,"3m":700,"6m":701,"1y":702,"18m":703,"2y":704},-21.43,-15.92,-2.76,-51.06,-46.41,-41.24,{"1m":706,"3m":706,"6m":707,"1y":707,"18m":707,"2y":707},1.26,7.85,{"1m":8,"3m":8,"6m":143,"1y":143,"18m":143,"2y":143},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":711,"price":712,"returns":713,"maxReturns":720,"peakWeeks":724,"partial":725},"2007-10-29",17.21,{"1m":714,"3m":715,"6m":716,"1y":717,"18m":718,"2y":719},-12.99,10.02,5.66,-36.06,-42.93,-41.49,{"1m":721,"3m":722,"6m":723,"1y":723,"18m":723,"2y":723},3.96,10.99,17.69,{"1m":98,"3m":43,"6m":310,"1y":310,"18m":310,"2y":310},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":727,"price":728,"returns":729,"maxReturns":736,"peakWeeks":740,"partial":741},"2007-11-05",16.67,{"1m":730,"3m":731,"6m":732,"1y":733,"18m":734,"2y":735},-0.47,-0.73,-0.31,-39.53,-39.02,-36.56,{"1m":737,"3m":738,"6m":739,"1y":739,"18m":739,"2y":739},7.33,14.59,21.52,{"1m":8,"3m":204,"6m":26,"1y":26,"18m":26,"2y":26},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":743,"price":744,"returns":745,"maxReturns":752,"peakWeeks":756,"partial":757},"2007-11-12",16.34,{"1m":746,"3m":747,"6m":748,"1y":749,"18m":750,"2y":751},-4.44,-2.21,4.89,-48.3,-44.5,-33.28,{"1m":753,"3m":754,"6m":755,"1y":755,"18m":755,"2y":755},7.8,16.92,23.98,{"1m":141,"3m":75,"6m":346,"1y":346,"18m":346,"2y":346},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":759,"price":760,"returns":761,"maxReturns":767,"peakWeeks":771,"partial":773},"2007-11-19",14.76,{"1m":762,"3m":763,"6m":764,"1y":765,"18m":733,"2y":766},7.1,10.94,1.56,-57.21,-28.89,{"1m":768,"3m":769,"6m":770,"1y":770,"18m":770,"2y":770},19.35,29.44,37.26,{"1m":74,"3m":142,"6m":772,"1y":772,"18m":772,"2y":772},20,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":775,"price":776,"returns":777,"maxReturns":784,"peakWeeks":788,"partial":790},"2007-11-26",14.98,{"1m":778,"3m":779,"6m":780,"1y":781,"18m":782,"2y":783},1.12,8.45,1.61,-40.34,-40.23,-30.71,{"1m":785,"3m":786,"6m":787,"1y":787,"18m":787,"2y":787},17.61,27.56,35.26,{"1m":98,"3m":331,"6m":789,"1y":789,"18m":789,"2y":789},19,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":792,"price":793,"returns":794,"maxReturns":801,"peakWeeks":805,"partial":807},"2007-12-03",16.59,{"1m":795,"3m":796,"6m":797,"1y":798,"18m":799,"2y":800},-19.04,-11.27,-13.06,-39.83,-46,-37.18,{"1m":802,"3m":803,"6m":804,"1y":804,"18m":804,"2y":804},6.16,15.14,22.09,{"1m":8,"3m":449,"6m":806,"1y":806,"18m":806,"2y":806},18,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":809,"price":810,"returns":811,"maxReturns":818,"peakWeeks":822,"partial":824},"2007-12-10",15.61,{"1m":812,"3m":813,"6m":814,"1y":815,"18m":816,"2y":817},-18.7,-0.82,-10.61,-36.58,-43.08,-33.94,{"1m":819,"3m":820,"6m":821,"1y":821,"18m":821,"2y":821},3.47,22.35,29.74,{"1m":8,"3m":465,"6m":823,"1y":823,"18m":823,"2y":823},17,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":826,"price":827,"returns":828,"maxReturns":835,"peakWeeks":838,"partial":839},"2008-01-14",13.08,{"1m":829,"3m":830,"6m":831,"1y":832,"18m":833,"2y":834},22.15,42.06,-1.12,-34.81,-27.96,-11.3,{"1m":836,"3m":837,"6m":837,"1y":837,"18m":837,"2y":837},46.04,54.86,{"1m":98,"3m":204,"6m":204,"1y":204,"18m":204,"2y":204},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":841,"price":842,"returns":843,"maxReturns":849,"peakWeeks":851,"partial":852},"2008-01-21",15.79,{"1m":844,"3m":663,"6m":845,"1y":846,"18m":847,"2y":848},3.67,-15.13,-49.48,-34.73,-30.32,{"1m":261,"3m":850,"6m":850,"1y":850,"18m":850,"2y":850},28.26,{"1m":8,"3m":75,"6m":75,"1y":75,"18m":75,"2y":75},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":854,"price":855,"returns":856,"maxReturns":863,"peakWeeks":866,"partial":867},"2008-06-30",12.21,{"1m":857,"3m":858,"6m":859,"1y":860,"18m":861,"2y":862},11.09,17.78,-25.88,-29.32,-10.9,-18.2,{"1m":864,"3m":865,"6m":865,"1y":865,"18m":865,"2y":865},22.92,45.18,{"1m":74,"3m":75,"6m":75,"1y":75,"18m":75,"2y":75},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":869,"price":870,"returns":871,"maxReturns":878,"peakWeeks":881,"partial":882},"2008-07-07",11.22,{"1m":872,"3m":873,"6m":874,"1y":875,"18m":876,"2y":877},27.37,6.02,-16.74,-26.51,4.72,-6.59,{"1m":879,"3m":880,"6m":880,"1y":880,"18m":880,"2y":880},33.68,57.89,{"1m":98,"3m":142,"6m":142,"1y":142,"18m":142,"2y":142},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":884,"price":885,"returns":886,"maxReturns":893,"peakWeeks":896,"partial":897},"2008-07-14",12.93,{"1m":887,"3m":888,"6m":889,"1y":890,"18m":891,"2y":892},10.75,-14.92,-34.07,-27.14,-10.3,-22.44,{"1m":894,"3m":895,"6m":895,"1y":895,"18m":895,"2y":895},17.18,37.03,{"1m":141,"3m":331,"6m":331,"1y":331,"18m":331,"2y":331},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":899,"price":75,"returns":900,"maxReturns":907,"peakWeeks":910,"partial":912},"2008-10-27",{"1m":901,"3m":902,"6m":903,"1y":904,"18m":905,"2y":906},-18.81,-29.45,-10.73,-8.49,25.45,-5.97,{"1m":908,"3m":908,"6m":908,"1y":909,"18m":453,"2y":453},6.54,14.26,{"1m":8,"3m":8,"6m":8,"1y":911,"18m":100,"2y":100},46,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":914,"price":779,"returns":915,"maxReturns":921,"peakWeeks":926,"partial":929},"2008-11-10",{"1m":916,"3m":917,"6m":918,"1y":919,"18m":920,"2y":160},17.24,-5,7.35,29.07,50.99,{"1m":922,"3m":923,"6m":923,"1y":924,"18m":925,"2y":925},27.23,28.29,48.87,69.35,{"1m":141,"3m":579,"6m":579,"1y":927,"18m":928,"2y":928},44,76,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":931,"price":932,"returns":933,"maxReturns":940,"peakWeeks":944,"partial":947},"2008-11-17",6.31,{"1m":934,"3m":935,"6m":936,"1y":937,"18m":938,"2y":939},49.37,6.55,41.31,66.19,90.32,65.29,{"1m":941,"3m":941,"6m":941,"1y":942,"18m":943,"2y":943},71.59,99.12,126.52,{"1m":141,"3m":141,"6m":141,"1y":945,"18m":946,"2y":946},43,75,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":949,"price":950,"returns":951,"maxReturns":958,"peakWeeks":962,"partial":965},"2008-11-24",8.93,{"1m":952,"3m":953,"6m":954,"1y":955,"18m":956,"2y":957},-4.56,-25.2,0.18,16.14,36.74,14.79,{"1m":959,"3m":959,"6m":959,"1y":960,"18m":961,"2y":961},21.27,40.73,60.09,{"1m":74,"3m":74,"6m":74,"1y":963,"18m":964,"2y":964},42,74,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":967,"price":968,"returns":969,"maxReturns":976,"peakWeeks":981,"partial":983},"2009-03-09",7.13,{"1m":970,"3m":971,"6m":972,"1y":973,"18m":974,"2y":975},21.06,24.59,64.25,73.18,49.68,69.91,{"1m":977,"3m":978,"6m":156,"1y":979,"18m":980,"2y":980},23.71,50.06,76.36,100.52,{"1m":98,"3m":449,"6m":143,"1y":77,"18m":982,"2y":982},59,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":57,"price":58,"returns":985,"maxReturns":986,"peakWeeks":987,"partial":988},{"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":74,"3m":75,"6m":76,"1y":77,"18m":78,"2y":25},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":990,"price":991,"returns":992,"maxReturns":998,"peakWeeks":1005,"partial":1006},"2011-08-15",8.12,{"1m":993,"3m":116,"6m":994,"1y":995,"18m":996,"2y":997},9.24,60.75,104.51,167.87,143.45,{"1m":999,"3m":1000,"6m":1001,"1y":1002,"18m":1003,"2y":1004},17.91,29.62,64.26,105.19,172.09,198.81,{"1m":98,"3m":43,"6m":76,"1y":77,"18m":928,"2y":42},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1008,"price":1009,"returns":1010,"maxReturns":1017,"peakWeeks":1023,"partial":1024},"2011-08-22",8.79,{"1m":1011,"3m":1012,"6m":1013,"1y":1014,"18m":1015,"2y":1016},-6.01,8.49,42.75,88.99,133.8,121.78,{"1m":253,"3m":1018,"6m":1019,"1y":1020,"18m":1021,"2y":1022},19.65,51.63,89.93,151.16,175.83,{"1m":8,"3m":204,"6m":267,"1y":77,"18m":946,"2y":311},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1026,"price":1027,"returns":1028,"maxReturns":1035,"peakWeeks":1042,"partial":1044},"2011-08-29",8.78,{"1m":1029,"3m":1030,"6m":1031,"1y":1032,"18m":1033,"2y":1034},-6.44,20.73,43.04,90.75,138.39,116.86,{"1m":1036,"3m":1037,"6m":1038,"1y":1039,"18m":1040,"2y":1041},3.65,22.3,51.94,92.11,151.68,176.4,{"1m":8,"3m":43,"6m":143,"1y":77,"18m":964,"2y":1043},90,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1046,"price":1047,"returns":1048,"maxReturns":1055,"peakWeeks":1062,"partial":1064},"2011-09-05",8.54,{"1m":1049,"3m":1050,"6m":1051,"1y":1052,"18m":1053,"2y":1054},-0.94,27.96,56.82,103.07,158.36,126.25,{"1m":1056,"3m":1057,"6m":1058,"1y":1059,"18m":1060,"2y":1061},5.57,29.68,58.76,104.04,159.23,184.09,{"1m":98,"3m":43,"6m":76,"1y":77,"18m":100,"2y":1063},89,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1066,"price":1067,"returns":1068,"maxReturns":1075,"peakWeeks":1082,"partial":1084},"2011-09-12",8.87,{"1m":1069,"3m":1070,"6m":1071,"1y":1072,"18m":1073,"2y":1074},1.8,16.28,57.63,109.77,149.4,129.13,{"1m":1076,"3m":1077,"6m":1078,"1y":1079,"18m":1080,"2y":1081},3.14,24.87,60.43,111.33,151.8,173.55,{"1m":141,"3m":204,"6m":76,"1y":77,"18m":100,"2y":1083},88,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1086,"price":1087,"returns":1088,"maxReturns":1095,"peakWeeks":1102,"partial":1104},"2011-09-19",8.27,{"1m":1089,"3m":1090,"6m":1091,"1y":1092,"18m":1093,"2y":1094},17.65,31.42,63.22,129.28,170.92,153.1,{"1m":1096,"3m":1097,"6m":1098,"1y":1099,"18m":1100,"2y":1101},18.2,33.96,72.11,131.51,177.86,193.47,{"1m":141,"3m":75,"6m":267,"1y":77,"18m":100,"2y":1103},87,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1106,"price":1107,"returns":1108,"maxReturns":1115,"peakWeeks":1121,"partial":1123},"2011-09-26",8.21,{"1m":1109,"3m":1110,"6m":1111,"1y":1112,"18m":1113,"2y":1114},23.69,32.97,64.95,117.26,169.29,152.48,{"1m":129,"3m":1116,"6m":1117,"1y":1118,"18m":1119,"2y":1120},34.99,73.27,133.29,179.72,195.44,{"1m":141,"3m":43,"6m":143,"1y":77,"18m":78,"2y":1122},86,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1125,"price":1126,"returns":1127,"maxReturns":1134,"peakWeeks":1141,"partial":1143},"2011-10-03",8.46,{"1m":1128,"3m":1129,"6m":1130,"1y":1131,"18m":1132,"2y":1133},16.7,35.38,55.12,123.43,151.44,139.39,{"1m":1135,"3m":1136,"6m":1137,"1y":1138,"18m":1139,"2y":1140},23.75,37.88,68.19,126.46,171.53,186.79,{"1m":74,"3m":43,"6m":310,"1y":246,"18m":928,"2y":1142},85,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":81,"price":82,"returns":1145,"maxReturns":1146,"peakWeeks":1147,"partial":1148},{"1m":84,"3m":85,"6m":86,"1y":87,"18m":88,"2y":89},{"1m":91,"3m":92,"6m":93,"1y":94,"18m":95,"2y":96},{"1m":98,"3m":43,"6m":76,"1y":99,"18m":100,"2y":101},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":104,"price":105,"returns":1150,"maxReturns":1151,"peakWeeks":1152,"partial":1153},{"1m":107,"3m":108,"6m":109,"1y":110,"18m":111,"2y":112},{"1m":114,"3m":115,"6m":116,"1y":117,"18m":118,"2y":119},{"1m":8,"3m":43,"6m":76,"1y":121,"18m":78,"2y":101},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1155,"price":1156,"returns":1157,"maxReturns":1164,"peakWeeks":1171,"partial":1172},"2016-01-25",22.7,{"1m":1158,"3m":1159,"6m":1160,"1y":1161,"18m":1162,"2y":1163},1.23,9.43,19.26,21.11,40.5,85.69,{"1m":1165,"3m":1166,"6m":1167,"1y":1168,"18m":1169,"2y":1170},2.06,15.64,23.59,24.42,44.26,92.86,{"1m":141,"3m":204,"6m":76,"1y":77,"18m":928,"2y":101},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1174,"price":1175,"returns":1176,"maxReturns":1183,"peakWeeks":1190,"partial":1191},"2016-02-01",21.45,{"1m":1177,"3m":1178,"6m":1179,"1y":1180,"18m":1181,"2y":1182},11.35,14.81,26.17,27.12,52.41,81.61,{"1m":1184,"3m":1185,"6m":1186,"1y":1187,"18m":1188,"2y":1189},12.4,22.38,30.79,31.67,52.67,104.1,{"1m":141,"3m":75,"6m":267,"1y":246,"18m":946,"2y":226},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":124,"price":125,"returns":1193,"maxReturns":1194,"peakWeeks":1195,"partial":1196},{"1m":127,"3m":128,"6m":129,"1y":130,"18m":131,"2y":132},{"1m":134,"3m":135,"6m":136,"1y":137,"18m":138,"2y":139},{"1m":141,"3m":142,"6m":143,"1y":144,"18m":100,"2y":145},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1198,"price":1199,"returns":1200,"maxReturns":1207,"peakWeeks":1213,"partial":1216},"2016-02-15",21.68,{"1m":1201,"3m":1202,"6m":1203,"1y":1204,"18m":1205,"2y":1206},15.49,14.86,23.39,27.7,45.49,78.96,{"1m":1208,"3m":125,"6m":1209,"1y":1210,"18m":1211,"2y":1212},16.05,29.39,30.25,51.98,101.9,{"1m":141,"3m":331,"6m":310,"1y":1214,"18m":78,"2y":1215},49,101,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1218,"price":1219,"returns":1220,"maxReturns":1226,"peakWeeks":1231,"partial":1233},"2016-10-24",24.03,{"1m":535,"3m":1221,"6m":1222,"1y":1223,"18m":1224,"2y":1225},14.42,26.21,53.94,54.14,19.59,{"1m":1227,"3m":1228,"6m":1229,"1y":1224,"18m":1230,"2y":1230},9.39,17.54,27.97,82.21,{"1m":141,"3m":43,"6m":76,"1y":77,"18m":1232,"2y":1232},65,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1235,"price":1236,"returns":1237,"maxReturns":1243,"peakWeeks":1249,"partial":1251},"2016-10-31",23.91,{"1m":1238,"3m":1239,"6m":319,"1y":1240,"18m":1241,"2y":1242},5.87,14.06,53.66,54.17,25.8,{"1m":1244,"3m":1245,"6m":1246,"1y":1247,"18m":1248,"2y":1248},9.95,18.14,28.62,57.99,83.13,{"1m":74,"3m":204,"6m":267,"1y":77,"18m":1250,"2y":1250},64,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1253,"price":1254,"returns":1255,"maxReturns":1262,"peakWeeks":1268,"partial":1270},"2016-11-07",24.83,{"1m":1256,"3m":1257,"6m":1258,"1y":1259,"18m":1260,"2y":1261},8.59,11.88,22.5,51.45,47.74,18.63,{"1m":1263,"3m":1264,"6m":1265,"1y":1266,"18m":1267,"2y":1267},10.29,13.73,23.82,52.21,76.3,{"1m":141,"3m":75,"6m":143,"1y":77,"18m":1269,"2y":1269},63,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":148,"price":149,"returns":1272,"maxReturns":1273,"peakWeeks":1274,"partial":1275},{"1m":151,"3m":152,"6m":153,"1y":154,"18m":155,"2y":156},{"1m":158,"3m":158,"6m":159,"1y":160,"18m":161,"2y":162},{"1m":8,"3m":8,"6m":76,"1y":77,"18m":164,"2y":101},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":167,"price":168,"returns":1277,"maxReturns":1278,"peakWeeks":1279,"partial":1280},{"1m":170,"3m":171,"6m":172,"1y":173,"18m":174,"2y":175},{"1m":177,"3m":178,"6m":179,"1y":180,"18m":181,"2y":182},{"1m":8,"3m":43,"6m":76,"1y":77,"18m":184,"2y":101},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":187,"price":188,"returns":1282,"maxReturns":1283,"peakWeeks":1284,"partial":1285},{"1m":190,"3m":191,"6m":192,"1y":193,"18m":194,"2y":195},{"1m":197,"3m":198,"6m":199,"1y":200,"18m":201,"2y":202},{"1m":74,"3m":204,"6m":76,"1y":77,"18m":205,"2y":101},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":208,"price":209,"returns":1287,"maxReturns":1288,"peakWeeks":1289,"partial":1290},{"1m":211,"3m":212,"6m":213,"1y":214,"18m":215,"2y":216},{"1m":218,"3m":219,"6m":220,"1y":221,"18m":222,"2y":223},{"1m":98,"3m":75,"6m":76,"1y":77,"18m":225,"2y":226},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":229,"price":230,"returns":1292,"maxReturns":1293,"peakWeeks":1294,"partial":1295},{"1m":232,"3m":233,"6m":234,"1y":235,"18m":236,"2y":237},{"1m":239,"3m":240,"6m":241,"1y":242,"18m":243,"2y":244},{"1m":141,"3m":43,"6m":76,"1y":246,"18m":247,"2y":145},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1297,"price":1298,"returns":1299,"maxReturns":1305,"peakWeeks":1311,"partial":1313},"2018-11-05",29.46,{"1m":1300,"3m":1301,"6m":1302,"1y":1303,"18m":267,"2y":1304},0.61,8.05,22.52,41.53,81.21,{"1m":1306,"3m":870,"6m":1307,"1y":1308,"18m":1309,"2y":1310},5.54,24.67,48.59,63.03,97.4,{"1m":141,"3m":204,"6m":267,"1y":144,"18m":1312,"2y":1215},67,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1315,"price":1316,"returns":1317,"maxReturns":1323,"peakWeeks":1329,"partial":1331},"2018-11-12",29.31,{"1m":1318,"3m":24,"6m":1319,"1y":1320,"18m":1321,"2y":1322},-2.19,24.02,45.5,18.98,81.17,{"1m":1324,"3m":1202,"6m":1325,"1y":1326,"18m":1327,"2y":1328},6.09,26.06,49.35,63.87,98.41,{"1m":74,"3m":43,"6m":76,"1y":1214,"18m":1330,"2y":31},66,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1333,"price":1334,"returns":1335,"maxReturns":1342,"peakWeeks":1348,"partial":1350},"2018-11-19",29.93,{"1m":1336,"3m":1337,"6m":1338,"1y":1339,"18m":1340,"2y":1341},-7.96,13.32,20.14,41.93,33.29,79.51,{"1m":91,"3m":1343,"6m":1344,"1y":1345,"18m":1346,"2y":1347},13.67,23.43,46.24,60.46,94.28,{"1m":98,"3m":43,"6m":267,"1y":268,"18m":1232,"2y":1349},99,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1352,"price":1353,"returns":1354,"maxReturns":1361,"peakWeeks":1368,"partial":1370},"2018-12-17",27.55,{"1m":1355,"3m":1356,"6m":1357,"1y":1358,"18m":1359,"2y":1360},11.6,18.23,31.41,54.5,51.76,101.56,{"1m":1362,"3m":1363,"6m":1364,"1y":1365,"18m":1366,"2y":1367},15.55,23.99,35.44,59.24,74.35,111.1,{"1m":74,"3m":142,"6m":76,"1y":1214,"18m":290,"2y":1369},95,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":250,"price":251,"returns":1372,"maxReturns":1373,"peakWeeks":1374,"partial":1375},{"1m":253,"3m":254,"6m":255,"1y":256,"18m":257,"2y":258},{"1m":260,"3m":261,"6m":262,"1y":263,"18m":264,"2y":265},{"1m":98,"3m":43,"6m":267,"1y":268,"18m":269,"2y":270},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1377,"price":1378,"returns":1379,"maxReturns":1386,"peakWeeks":1393,"partial":1394},"2020-03-23",29.11,{"1m":1380,"3m":1381,"6m":1382,"1y":1383,"18m":1384,"2y":1385},5.86,37.51,77.88,125.54,127.89,102.89,{"1m":1387,"3m":1388,"6m":1389,"1y":1390,"18m":1391,"2y":1392},14.74,55.13,87.79,125.61,158.72,175.45,{"1m":98,"3m":75,"6m":26,"1y":77,"18m":982,"2y":1043},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1396,"price":1397,"returns":1398,"maxReturns":1405,"peakWeeks":1411,"partial":1413},"2020-03-30",24.55,{"1m":1399,"3m":1400,"6m":1401,"1y":1402,"18m":1403,"2y":1404},39.11,68.52,126.04,170.65,159.75,134.99,{"1m":1406,"3m":1407,"6m":1408,"1y":1402,"18m":1409,"2y":1410},48.93,83.92,127.25,206.75,226.58,{"1m":141,"3m":142,"6m":76,"1y":77,"18m":1412,"2y":1063},58,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1415,"price":1416,"returns":1417,"maxReturns":1424,"peakWeeks":1431,"partial":1432},"2020-04-06",31.93,{"1m":1418,"3m":1419,"6m":1420,"1y":1421,"18m":1422,"2y":1423},15.35,35.16,78.26,113.65,101.85,72.35,{"1m":1425,"3m":1426,"6m":1427,"1y":1428,"18m":1429,"2y":1430},15.83,41.42,79.46,113.8,135.85,151.11,{"1m":141,"3m":331,"6m":76,"1y":77,"18m":19,"2y":1083},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1434,"price":1435,"returns":1436,"maxReturns":1443,"peakWeeks":1447,"partial":1448},"2022-02-21",64.04,{"1m":1437,"3m":1438,"6m":1439,"1y":1440,"18m":1441,"2y":1442},-7.78,-8.32,-13.12,1.21,24.85,61.06,{"1m":1444,"3m":1444,"6m":1444,"1y":1257,"18m":1445,"2y":1446},3.27,36.24,61.9,{"1m":8,"3m":8,"6m":8,"1y":1214,"18m":964,"2y":101},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1450,"price":1451,"returns":1452,"maxReturns":1458,"peakWeeks":1462,"partial":1464},"2022-03-07",61.65,{"1m":903,"3m":1453,"6m":1454,"1y":1455,"18m":1456,"2y":1457},-11.52,-9.75,4.35,33.48,73.72,{"1m":1459,"3m":1459,"6m":1459,"1y":1460,"18m":1303,"2y":1461},6.56,16.23,76.93,{"1m":8,"3m":8,"6m":8,"1y":1463,"18m":164,"2y":101},47,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1466,"price":1467,"returns":1468,"maxReturns":1475,"peakWeeks":1480,"partial":1481},"2022-03-14",65.44,{"1m":1469,"3m":1470,"6m":1471,"1y":1472,"18m":1473,"2y":1474},-15.1,-27.52,-19.95,0.36,21.01,61.2,{"1m":1476,"3m":1476,"6m":1476,"1y":1477,"18m":1478,"2y":1479},-0.32,9.48,33.32,66.67,{"1m":8,"3m":8,"6m":8,"1y":911,"18m":184,"2y":226},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1483,"price":1484,"returns":1485,"maxReturns":1492,"peakWeeks":1498,"partial":1499},"2022-03-28",57.69,{"1m":1486,"3m":1487,"6m":1488,"1y":1489,"18m":1490,"2y":1491},-3.57,-8.26,-12.71,18.38,32.61,96.04,{"1m":1069,"3m":1493,"6m":1494,"1y":1495,"18m":1496,"2y":1497},4.52,6.34,24.2,51.24,97,{"1m":74,"3m":579,"6m":772,"1y":927,"18m":225,"2y":101},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1501,"price":1502,"returns":1503,"maxReturns":1510,"peakWeeks":1516,"partial":1517},"2022-04-04",55.03,{"1m":1504,"3m":1505,"6m":1506,"1y":1507,"18m":1508,"2y":1509},2.94,-0.16,-3.64,19.9,35.22,98.59,{"1m":1511,"3m":1511,"6m":1512,"1y":1513,"18m":1514,"2y":1515},9.57,11.48,30.2,58.55,106.52,{"1m":141,"3m":141,"6m":789,"1y":945,"18m":247,"2y":226},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1519,"price":1520,"returns":1521,"maxReturns":1528,"peakWeeks":1534,"partial":1535},"2022-04-11",55.56,{"1m":1522,"3m":1523,"6m":1524,"1y":1525,"18m":1526,"2y":1527},1.06,-0.3,-9.58,23.05,32.44,88.59,{"1m":1529,"3m":1529,"6m":1530,"1y":1531,"18m":1532,"2y":1533},8.53,10.42,28.96,57.04,104.55,{"1m":74,"3m":74,"6m":806,"1y":963,"18m":1312,"2y":145},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1537,"price":1538,"returns":1539,"maxReturns":1546,"peakWeeks":1552,"partial":1553},"2022-04-18",55.28,{"1m":1540,"3m":1541,"6m":1542,"1y":1543,"18m":1544,"2y":1545},-0.63,5.9,-8.44,29.92,27.54,80.88,{"1m":1547,"3m":1547,"6m":1548,"1y":1549,"18m":1550,"2y":1551},9.08,10.98,32.2,57.83,105.58,{"1m":98,"3m":98,"6m":823,"1y":77,"18m":1330,"2y":1215},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1555,"price":1556,"returns":1557,"maxReturns":1563,"peakWeeks":1569,"partial":1570},"2022-04-25",55.63,{"1m":1306,"3m":1558,"6m":1559,"1y":1560,"18m":1561,"2y":1562},5.95,-0.9,32.37,25.85,85.53,{"1m":1564,"3m":1564,"6m":1565,"1y":1566,"18m":1567,"2y":1568},8.4,10.28,32.53,56.85,104.3,{"1m":8,"3m":8,"6m":23,"1y":77,"18m":1232,"2y":31},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1572,"price":1573,"returns":1574,"maxReturns":1581,"peakWeeks":1588,"partial":1590},"2022-05-02",56.65,{"1m":1575,"3m":1576,"6m":1577,"1y":1578,"18m":1579,"2y":1580},2.91,2.98,-7.66,29.51,39.78,85.15,{"1m":1582,"3m":1583,"6m":1584,"1y":1585,"18m":1586,"2y":1587},3.76,5.88,8.3,32.1,54.02,100.62,{"1m":141,"3m":43,"6m":1589,"1y":77,"18m":1250,"2y":1349},15,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1592,"price":1593,"returns":1594,"maxReturns":1601,"peakWeeks":1608,"partial":1610},"2022-05-09",56.15,{"1m":1595,"3m":1596,"6m":1597,"1y":1598,"18m":1599,"2y":1600},-2.85,8.11,4.4,30.94,42.32,88.89,{"1m":1602,"3m":1603,"6m":1604,"1y":1605,"18m":1606,"2y":1607},5.08,8.18,9.26,33.27,55.39,102.41,{"1m":141,"3m":43,"6m":14,"1y":246,"18m":1269,"2y":1609},98,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1612,"price":1613,"returns":1614,"maxReturns":1621,"peakWeeks":1627,"partial":1629},"2022-05-16",54.93,{"1m":1615,"3m":1616,"6m":1617,"1y":1618,"18m":1619,"2y":1620},-13.65,5.63,3.06,34.89,53.81,93.28,{"1m":1622,"3m":1623,"6m":1623,"1y":1624,"18m":1625,"2y":1626},7.4,11.68,37.67,58.83,106.88,{"1m":74,"3m":43,"6m":43,"1y":77,"18m":1628,"2y":1497},62,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1631,"price":1632,"returns":1633,"maxReturns":1640,"peakWeeks":1646,"partial":1648},"2022-05-23",58.71,{"1m":1634,"3m":1635,"6m":1636,"1y":1637,"18m":1638,"2y":1639},-12.01,-5.24,-1.06,22.54,44.01,74.39,{"1m":1641,"3m":1642,"6m":1642,"1y":1643,"18m":1644,"2y":1645},0.49,4.49,28.81,48.61,93.58,{"1m":98,"3m":204,"6m":204,"1y":246,"18m":290,"2y":1647},96,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1650,"price":1651,"returns":1652,"maxReturns":1658,"peakWeeks":1661,"partial":1662},"2025-03-10",93.47,{"1m":1653,"3m":1654,"6m":1655,"1y":1656,"18m":1657,"2y":1657},-5.82,-4.69,20.84,-0.77,7.93,{"1m":1659,"3m":1659,"6m":1660,"1y":1660,"18m":1660,"2y":1660},3.84,25.43,{"1m":98,"3m":98,"6m":267,"1y":267,"18m":267,"2y":267},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":348,"2y":348},{"date":1664,"price":1665,"returns":1666,"maxReturns":1672,"peakWeeks":1674,"partial":1675},"2025-03-17",93.54,{"1m":1667,"3m":1668,"6m":1669,"1y":1670,"18m":1671,"2y":1671},-6.07,-4.79,15.74,-5.79,7.84,{"1m":1582,"3m":1582,"6m":1673,"1y":1673,"18m":1673,"2y":1673},25.34,{"1m":8,"3m":8,"6m":143,"1y":143,"18m":143,"2y":143},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":348,"2y":348},{"date":1677,"price":1678,"returns":1679,"maxReturns":1685,"peakWeeks":1688,"partial":1689},"2025-03-31",91.29,{"1m":1680,"3m":1681,"6m":1682,"1y":1683,"18m":1684,"2y":1684},1.2,4.87,19.03,-1.31,10.5,{"1m":764,"3m":1686,"6m":1687,"1y":1687,"18m":1687,"2y":1687},7.81,28.43,{"1m":141,"3m":43,"6m":26,"1y":26,"18m":26,"2y":26},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":348,"2y":348},{"date":10,"price":334,"returns":1691,"maxReturns":1692,"peakWeeks":1693,"partial":1694},{"1m":336,"3m":337,"6m":338,"1y":339,"18m":340,"2y":340},{"1m":342,"3m":343,"6m":344,"1y":344,"18m":344,"2y":344},{"1m":74,"3m":43,"6m":346,"1y":346,"18m":346,"2y":346},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":348,"2y":348},{"date":1696,"price":1697,"returns":1698,"maxReturns":1703,"peakWeeks":1707,"partial":1708},"2025-04-14",87.86,{"1m":968,"3m":1699,"6m":1700,"1y":1701,"18m":1702,"2y":1702},7.52,17.19,11.24,14.82,{"1m":1704,"3m":1705,"6m":1706,"1y":1706,"18m":1706,"2y":1706},9.6,14.77,33.44,{"1m":141,"3m":204,"6m":772,"1y":772,"18m":772,"2y":772},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":348,"2y":348},{"date":1710,"price":1711,"returns":1712,"maxReturns":1717,"peakWeeks":1720,"partial":1721},"2025-04-21",90.02,{"1m":1713,"3m":478,"6m":1714,"1y":1715,"18m":1716,"2y":1716},-1.67,14.89,10.35,12.06,{"1m":1718,"3m":1719,"6m":168,"1y":168,"18m":168,"2y":168},6.97,13.96,{"1m":74,"3m":43,"6m":789,"1y":789,"18m":789,"2y":789},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":348,"2y":348},{"1m":1723,"3m":1727,"6m":1730,"1y":1734,"18m":1737,"2y":1741},{"avg":1724,"median":1725,"positiveRate":246,"samples":1142,"avgMaxReturn":75,"avgPeakWeeks":1726},0.9,0.6,2.5,{"avg":1726,"median":481,"positiveRate":1728,"samples":1142,"avgMaxReturn":1096,"avgPeakWeeks":1729},56,7.9,{"avg":1731,"median":1732,"positiveRate":1728,"samples":1142,"avgMaxReturn":99,"avgPeakWeeks":1733},9.1,4.9,16.3,{"avg":1735,"median":1128,"positiveRate":982,"samples":1142,"avgMaxReturn":1736,"avgPeakWeeks":29},16.6,41.8,{"avg":638,"median":267,"positiveRate":290,"samples":1738,"avgMaxReturn":1739,"avgPeakWeeks":1740},79,59.7,47.1,{"avg":1742,"median":1743,"positiveRate":982,"samples":1738,"avgMaxReturn":1744,"avgPeakWeeks":1745},35.4,65.3,77.4,61.1,{"symbol":4,"prices":1747,"source":8760,"isStored":348,"signals":8761,"oscillatorSignals":9417,"displayRange":9589,"indicator":9590,"signalVersion":9591,"interval":9592,"isLive":348},[1748,1753,1760,1766,1773,1780,1786,1793,1799,1806,1813,1820,1827,1833,1840,1846,1853,1860,1866,1873,1880,1886,1893,1900,1907,1914,1921,1928,1935,1942,1949,1955,1961,1968,1975,1982,1988,1995,2002,2009,2015,2022,2029,2035,2041,2048,2055,2062,2067,2073,2079,2085,2092,2099,2106,2113,2118,2124,2131,2138,2145,2151,2157,2163,2169,2175,2181,2187,2193,2199,2203,2209,2214,2220,2226,2231,2238,2244,2249,2255,2261,2267,2273,2279,2285,2291,2298,2305,2312,2319,2325,2331,2338,2345,2352,2359,2365,2372,2379,2386,2393,2400,2407,2414,2421,2428,2435,2442,2447,2454,2461,2468,2475,2482,2488,2493,2499,2505,2512,2519,2526,2531,2538,2545,2552,2559,2566,2572,2578,2585,2592,2597,2604,2610,2616,2622,2629,2636,2643,2649,2656,2663,2669,2675,2682,2688,2695,2702,2709,2715,2721,2727,2734,2740,2747,2754,2759,2766,2773,2780,2786,2793,2800,2807,2812,2819,2826,2833,2839,2846,2853,2860,2867,2874,2880,2886,2893,2899,2905,2912,2918,2924,2931,2936,2943,2949,2954,2961,2968,2975,2981,2986,2993,3000,3007,3014,3021,3028,3035,3041,3048,3055,3061,3067,3074,3081,3088,3095,3102,3109,3116,3123,3130,3137,3144,3151,3158,3165,3172,3179,3185,3191,3198,3203,3210,3215,3222,3228,3233,3240,3246,3253,3260,3266,3272,3278,3285,3290,3296,3301,3308,3314,3321,3327,3333,3340,3347,3353,3360,3366,3371,3377,3383,3388,3394,3398,3405,3411,3418,3424,3430,3437,3443,3450,3457,3462,3466,3473,3480,3487,3494,3500,3507,3514,3521,3528,3534,3540,3546,3552,3558,3564,3570,3576,3582,3589,3596,3603,3610,3616,3623,3628,3634,3641,3647,3654,3661,3668,3675,3682,3688,3694,3701,3707,3714,3720,3727,3734,3741,3748,3755,3761,3768,3774,3781,3787,3794,3798,3804,3811,3818,3824,3831,3838,3845,3851,3857,3863,3870,3877,3884,3891,3897,3904,3911,3917,3924,3930,3937,3944,3951,3958,3965,3971,3977,3983,3989,3995,4002,4008,4015,4022,4028,4035,4042,4049,4054,4060,4066,4073,4080,4087,4093,4100,4107,4114,4121,4128,4135,4141,4148,4153,4159,4166,4173,4180,4187,4194,4201,4208,4214,4220,4226,4233,4240,4247,4254,4260,4267,4274,4280,4287,4294,4301,4306,4313,4319,4325,4332,4338,4345,4352,4358,4365,4371,4378,4385,4392,4399,4406,4413,4419,4425,4432,4439,4446,4452,4459,4465,4472,4479,4485,4491,4498,4504,4509,4515,4521,4528,4534,4541,4548,4555,4562,4568,4575,4582,4589,4594,4601,4608,4615,4622,4628,4635,4642,4649,4656,4663,4669,4675,4682,4689,4696,4703,4710,4717,4724,4731,4738,4744,4751,4758,4764,4771,4778,4785,4792,4799,4806,4813,4820,4827,4834,4841,4848,4853,4860,4867,4874,4881,4888,4894,4901,4908,4914,4921,4926,4933,4939,4946,4952,4959,4966,4973,4980,4987,4992,4999,5004,5010,5017,5024,5028,5035,5042,5048,5054,5060,5066,5072,5078,5084,5090,5097,5104,5111,5118,5125,5132,5138,5145,5152,5159,5166,5173,5178,5184,5190,5196,5203,5210,5217,5223,5229,5236,5242,5248,5254,5260,5267,5272,5279,5286,5293,5300,5307,5314,5320,5326,5331,5337,5344,5351,5358,5365,5372,5379,5385,5390,5396,5403,5409,5416,5423,5430,5437,5444,5451,5458,5465,5472,5478,5485,5492,5499,5506,5513,5520,5527,5534,5541,5548,5555,5562,5569,5576,5583,5588,5593,5600,5606,5612,5619,5626,5632,5639,5646,5653,5660,5666,5673,5680,5687,5694,5701,5708,5715,5722,5729,5736,5743,5750,5757,5764,5771,5778,5783,5790,5797,5803,5810,5817,5824,5831,5838,5845,5852,5859,5865,5871,5878,5883,5889,5895,5902,5909,5916,5923,5929,5936,5943,5949,5954,5961,5966,5972,5979,5986,5992,5998,6004,6010,6016,6022,6027,6032,6039,6045,6052,6058,6064,6071,6078,6085,6092,6098,6104,6110,6117,6124,6131,6138,6145,6152,6159,6166,6173,6180,6186,6193,6200,6205,6211,6216,6223,6230,6237,6244,6251,6257,6264,6271,6278,6284,6291,6298,6305,6312,6319,6326,6333,6340,6347,6354,6360,6366,6372,6378,6384,6391,6397,6404,6411,6418,6425,6432,6439,6446,6453,6460,6467,6474,6481,6487,6493,6499,6504,6509,6515,6522,6529,6536,6543,6548,6555,6562,6569,6576,6583,6590,6597,6604,6611,6618,6625,6632,6639,6645,6651,6658,6665,6672,6679,6686,6692,6699,6706,6712,6719,6726,6733,6740,6747,6754,6761,6768,6775,6782,6789,6796,6803,6810,6817,6824,6831,6838,6845,6852,6858,6865,6872,6879,6886,6893,6900,6907,6914,6921,6928,6935,6942,6949,6956,6963,6970,6977,6984,6990,6996,7003,7010,7017,7023,7030,7037,7044,7051,7058,7065,7072,7079,7086,7092,7099,7106,7113,7120,7127,7132,7139,7146,7153,7160,7167,7174,7180,7187,7193,7199,7206,7212,7218,7224,7230,7236,7242,7248,7254,7260,7267,7274,7280,7287,7294,7301,7308,7315,7322,7329,7336,7343,7350,7357,7363,7370,7377,7384,7391,7398,7405,7412,7419,7426,7432,7439,7446,7453,7460,7466,7473,7480,7487,7494,7501,7508,7515,7522,7529,7536,7543,7550,7557,7564,7571,7578,7585,7592,7599,7606,7613,7620,7627,7634,7641,7648,7655,7662,7668,7675,7682,7689,7695,7702,7709,7716,7722,7729,7736,7743,7750,7756,7762,7768,7775,7782,7789,7796,7803,7810,7817,7824,7831,7838,7844,7851,7858,7865,7872,7879,7886,7893,7900,7907,7914,7921,7928,7935,7942,7949,7956,7963,7969,7976,7982,7989,7996,8003,8010,8017,8024,8031,8038,8045,8052,8059,8066,8072,8079,8086,8093,8100,8107,8113,8120,8127,8134,8141,8148,8155,8161,8168,8175,8182,8189,8196,8203,8210,8217,8224,8231,8238,8244,8251,8258,8264,8270,8277,8283,8289,8295,8301,8308,8314,8321,8328,8335,8342,8349,8356,8363,8370,8376,8383,8390,8397,8404,8410,8417,8424,8431,8438,8445,8452,8459,8466,8473,8480,8487,8494,8501,8508,8515,8522,8529,8536,8543,8550,8557,8564,8571,8578,8585,8592,8599,8606,8612,8619,8626,8633,8640,8647,8654,8661,8668,8675,8681,8688,8695,8701,8708,8715,8722,8729,8736,8743,8749,8756],{"time":1749,"open":1750,"high":1751,"low":1750,"close":1751,"volume":1752},"2006-05-01",41.9898,43.2679,39900,{"time":1754,"open":1755,"high":1756,"low":1757,"close":1758,"volume":1759},"2006-05-08",42.8793,43.0089,40.4439,40.5734,50700,{"time":1761,"open":1762,"high":1762,"low":1763,"close":1764,"volume":1765},"2006-05-15",40.6511,38.3107,38.5525,89100,{"time":1767,"open":1768,"high":1769,"low":1770,"close":1771,"volume":1772},"2006-05-22",37.9998,38.8289,37.6716,38.4316,47300,{"time":1774,"open":1775,"high":1776,"low":1777,"close":1778,"volume":1779},"2006-05-29",37.8012,37.853,36.7216,37.0153,57700,{"time":1781,"open":1782,"high":1782,"low":1783,"close":1784,"volume":1785},"2006-06-05",36.2812,32.818,34.1048,123000,{"time":1787,"open":1788,"high":1789,"low":1790,"close":1791,"volume":1792},"2006-06-12",33.3621,34.2516,32.2221,33.7507,62600,{"time":1794,"open":1795,"high":1795,"low":1796,"close":1797,"volume":1798},"2006-06-19",33.9407,32.5762,33.6168,28100,{"time":1800,"open":1801,"high":1802,"low":1803,"close":1804,"volume":1805},"2006-06-26",33.6773,34.7232,32.9685,34.0317,92300,{"time":1807,"open":1808,"high":1809,"low":1810,"close":1811,"volume":1812},"2006-07-03",33.9712,34.0404,33.1932,33.2192,82000,{"time":1814,"open":1815,"high":1816,"low":1817,"close":1818,"volume":1819},"2006-07-10",33.1846,33.4093,29.4071,29.8221,175400,{"time":1821,"open":1822,"high":1823,"low":1824,"close":1825,"volume":1826},"2006-07-17",29.7702,30.2197,28.0932,28.8885,314000,{"time":1828,"open":1829,"high":1830,"low":1829,"close":1831,"volume":1832},"2006-07-24",29.1046,30.9026,30.5049,383800,{"time":1834,"open":1835,"high":1836,"low":1837,"close":1838,"volume":1839},"2006-07-31",30.0554,33.1327,29.6059,31.767,112900,{"time":1841,"open":1842,"high":1843,"low":1825,"close":1844,"volume":1845},"2006-08-07",31.7497,32.5449,28.8971,792900,{"time":1847,"open":1848,"high":1849,"low":1850,"close":1851,"volume":1852},"2006-08-14",29.0441,31.5249,28.4909,31.0409,132400,{"time":1854,"open":1855,"high":1856,"low":1857,"close":1858,"volume":1859},"2006-08-21",30.6086,30.6346,29.312,30.0468,494700,{"time":1861,"open":1862,"high":1863,"low":1818,"close":1864,"volume":1865},"2006-08-28",30.4531,31.1619,30.9717,644600,{"time":1867,"open":1868,"high":1869,"low":1870,"close":1871,"volume":1872},"2006-09-04",30.8161,30.8766,28.6551,29.9431,948800,{"time":1874,"open":1875,"high":1876,"low":1877,"close":1878,"volume":1879},"2006-09-11",29.7356,33.4958,29.3898,32.8475,1674800,{"time":1881,"open":1882,"high":1883,"low":1863,"close":1884,"volume":1885},"2006-09-18",32.9339,33.5044,32.0868,1059800,{"time":1887,"open":1888,"high":1889,"low":1890,"close":1891,"volume":1892},"2006-09-25",32.1127,34.2392,31.9831,32.0397,1989200,{"time":1894,"open":1895,"high":1896,"low":1897,"close":1898,"volume":1899},"2006-10-02",31.728,33.0355,31.6068,32.4987,612400,{"time":1901,"open":1902,"high":1903,"low":1904,"close":1905,"volume":1906},"2006-10-09",32.3168,34.6981,32.161,33.5811,988300,{"time":1908,"open":1909,"high":1910,"low":1911,"close":1912,"volume":1913},"2006-10-16",33.7889,34.1959,32.8364,33.1048,1503300,{"time":1915,"open":1916,"high":1917,"low":1918,"close":1919,"volume":1920},"2006-10-23",33.0702,34.8454,32.4467,33.9361,468500,{"time":1922,"open":1923,"high":1924,"low":1925,"close":1926,"volume":1927},"2006-10-30",33.7716,34.3604,32.2302,32.5247,343500,{"time":1929,"open":1930,"high":1931,"low":1932,"close":1933,"volume":1934},"2006-11-06",32.5939,32.7758,31.0439,32.2389,1027200,{"time":1936,"open":1937,"high":1938,"low":1939,"close":1940,"volume":1941},"2006-11-13",32.2562,35.235,31.9358,34.6462,2830200,{"time":1943,"open":1944,"high":1945,"low":1946,"close":1947,"volume":1948},"2006-11-20",34.6808,35.4688,34.1439,35.1398,669200,{"time":1950,"open":1947,"high":1951,"low":1952,"close":1953,"volume":1954},"2006-11-27",37.0015,33.9015,36.5686,1058700,{"time":1956,"open":1957,"high":1958,"low":1959,"close":1957,"volume":1960},"2006-12-04",36.5426,38.387,36.1789,899000,{"time":1962,"open":1963,"high":1964,"low":1965,"close":1966,"volume":1967},"2006-12-11",36.6552,37.2873,36.2742,36.7158,462200,{"time":1969,"open":1970,"high":1971,"low":1972,"close":1973,"volume":1974},"2006-12-18",36.7937,36.863,35.534,35.6641,506900,{"time":1976,"open":1977,"high":1978,"low":1979,"close":1980,"volume":1981},"2006-12-25",35.7769,37.1819,35.7422,36.7483,261200,{"time":1983,"open":1984,"high":1984,"low":1985,"close":1986,"volume":1987},"2007-01-01",36.6008,34.9442,35.0223,382900,{"time":1989,"open":1990,"high":1991,"low":1992,"close":1993,"volume":1994},"2007-01-08",34.8315,35.1958,34.0162,35.0743,922800,{"time":1996,"open":1997,"high":1998,"low":1999,"close":2000,"volume":2001},"2007-01-15",35.4299,36.1325,34.7968,36.0631,681900,{"time":2003,"open":2004,"high":2005,"low":2006,"close":2007,"volume":2008},"2007-01-22",36.0024,37.0778,35.0049,35.1871,1063700,{"time":2010,"open":2011,"high":2012,"low":2011,"close":2013,"volume":2014},"2007-01-29",35.1177,38.7778,38.5609,769000,{"time":2016,"open":2017,"high":2018,"low":2019,"close":2020,"volume":2021},"2007-02-05",38.214,38.4135,35.9763,36.1151,601300,{"time":2023,"open":2024,"high":2025,"low":2026,"close":2027,"volume":2028},"2007-02-12",36.1758,37.0345,35.6815,36.7829,483100,{"time":2030,"open":2031,"high":2032,"low":1993,"close":2033,"volume":2034},"2007-02-19",36.809,36.9738,35.2218,417900,{"time":2036,"open":1991,"high":2037,"low":2038,"close":2039,"volume":2040},"2007-02-26",35.508,32.6198,33.0622,841600,{"time":2042,"open":2043,"high":2044,"low":2045,"close":2046,"volume":2047},"2007-03-05",32.3423,32.9147,31.4403,32.4464,710700,{"time":2049,"open":2050,"high":2051,"low":2052,"close":2053,"volume":2054},"2007-03-12",32.2816,32.3249,29.9485,31.4056,701900,{"time":2056,"open":2057,"high":2058,"low":2059,"close":2060,"volume":2061},"2007-03-19",31.6571,33.0101,31.1541,31.9942,405100,{"time":436,"open":2063,"high":2063,"low":2064,"close":2065,"volume":2066},32.0811,29.6568,29.6741,310900,{"time":452,"open":2068,"high":2069,"low":2070,"close":2071,"volume":2072},29.8914,30.126,29.2484,29.987,1181400,{"time":468,"open":2074,"high":2075,"low":2076,"close":2077,"volume":2078},30.0652,30.2563,29.1441,29.9522,396600,{"time":2080,"open":2081,"high":2082,"low":2081,"close":2083,"volume":2084},"2007-04-16",30.1694,32.2896,32.2027,1416500,{"time":2086,"open":2087,"high":2088,"low":2089,"close":2090,"volume":2091},"2007-04-23",32.2549,33.202,31.0558,32.2114,532200,{"time":2093,"open":2094,"high":2095,"low":2096,"close":2097,"volume":2098},"2007-04-30",32.2201,32.4374,31.021,31.5076,572300,{"time":2100,"open":2101,"high":2102,"low":2103,"close":2104,"volume":2105},"2007-05-07",31.7161,31.9073,30.7951,31.0731,220800,{"time":2107,"open":2108,"high":2109,"low":2110,"close":2111,"volume":2112},"2007-05-14",31.0905,31.6032,30.4562,31.412,1381500,{"time":2114,"open":2115,"high":2116,"low":2115,"close":2095,"volume":2117},"2007-05-21",31.4989,33.8363,1743200,{"time":2119,"open":2120,"high":2121,"low":2122,"close":2122,"volume":2123},"2007-05-28",32.6024,32.7502,31.8899,573700,{"time":2125,"open":2126,"high":2127,"low":2128,"close":2129,"volume":2130},"2007-06-04",32.0985,32.42,29.7176,30.6908,1673200,{"time":2132,"open":2133,"high":2134,"low":2135,"close":2136,"volume":2137},"2007-06-11",30.2824,30.3954,29.2049,29.7871,665300,{"time":2139,"open":2140,"high":2141,"low":2142,"close":2143,"volume":2144},"2007-06-18",29.761,29.8653,28.4229,28.614,551500,{"time":2146,"open":2147,"high":2143,"low":2148,"close":2149,"volume":2150},"2007-06-25",28.588,27.1217,27.261,2631900,{"time":484,"open":2152,"high":2153,"low":2154,"close":2155,"volume":2156},27.2349,27.7486,26.6951,27.6267,1303300,{"time":497,"open":2158,"high":2159,"low":2160,"close":2161,"volume":2162},27.4874,27.7747,25.9028,27.6877,1367100,{"time":511,"open":2164,"high":2165,"low":2166,"close":2167,"volume":2168},27.5832,28.7325,26.0943,26.521,2270300,{"time":525,"open":2170,"high":2171,"low":2172,"close":2173,"volume":2174},26.5123,26.669,23.2124,23.5693,3069600,{"time":539,"open":2176,"high":2177,"low":2178,"close":2179,"volume":2180},23.639,24.0656,20.9399,21.8976,3084400,{"time":552,"open":2182,"high":2183,"low":2184,"close":2185,"volume":2186},22.0457,25.7199,20.7832,23.8567,6329500,{"time":566,"open":2188,"high":2189,"low":2190,"close":2191,"volume":2192},24.2746,24.3617,19.3988,21.7061,2727200,{"time":582,"open":2194,"high":2195,"low":2196,"close":2197,"volume":2198},21.8541,21.9325,20.8964,21.3317,1057900,{"time":596,"open":2197,"high":2200,"low":2190,"close":2201,"volume":2202},21.5755,20.5829,1871400,{"time":610,"open":2204,"high":2205,"low":2206,"close":2207,"volume":2208},20.5916,21.2707,19.0853,19.1463,910900,{"time":623,"open":2190,"high":2210,"low":2211,"close":2212,"volume":2213},19.4075,18.3888,19.2247,2919600,{"time":637,"open":2215,"high":2216,"low":2217,"close":2218,"volume":2219},19.3117,21.9412,19.0418,19.5033,3836900,{"time":653,"open":2221,"high":2222,"low":2223,"close":2224,"volume":2225},19.6774,19.7384,17.1755,17.3501,3368900,{"time":668,"open":2227,"high":2228,"low":2223,"close":2229,"volume":2230},17.6819,20.0657,19.8911,3963100,{"time":2232,"open":2233,"high":2234,"low":2235,"close":2236,"volume":2237},"2007-10-08",19.8474,19.8736,18.8083,18.9655,2100000,{"time":683,"open":2239,"high":2240,"low":2241,"close":2242,"volume":2243},18.6162,19.0528,16.7214,16.9397,3215600,{"time":696,"open":2245,"high":2246,"low":2245,"close":2247,"volume":2248},16.6603,18.9742,18.7821,3719900,{"time":711,"open":2250,"high":2251,"low":2252,"close":2253,"volume":2254},18.9393,19.0179,16.8611,17.2104,4063300,{"time":727,"open":2256,"high":2257,"low":2258,"close":2259,"volume":2260},16.8088,17.4287,16.0404,16.669,2180300,{"time":743,"open":2262,"high":2263,"low":2264,"close":2265,"volume":2266},16.8524,17.8915,16.1975,16.3372,1228000,{"time":759,"open":2268,"high":2269,"low":2270,"close":2271,"volume":2272},16.1801,16.2325,14.3377,14.7568,2053000,{"time":775,"open":2274,"high":2275,"low":2276,"close":2277,"volume":2278},14.5734,15.1934,13.4295,14.9751,2713200,{"time":792,"open":2280,"high":2281,"low":2282,"close":2283,"volume":2284},15.0624,16.9921,14.5647,16.5905,1895300,{"time":809,"open":2286,"high":2287,"low":2288,"close":2289,"volume":2290},16.7564,17.6121,15.4291,15.6125,2413900,{"time":2292,"open":2293,"high":2294,"low":2295,"close":2296,"volume":2297},"2007-12-17",15.6387,16.1539,15.0275,15.8046,1395500,{"time":2299,"open":2300,"high":2301,"low":2302,"close":2303,"volume":2304},"2007-12-24",15.9181,16.0927,15.0636,15.1427,1039400,{"time":2306,"open":2307,"high":2308,"low":2309,"close":2310,"volume":2311},"2007-12-31",14.9671,15.6079,12.7286,13.4309,2243600,{"time":2313,"open":2314,"high":2315,"low":2316,"close":2317,"volume":2318},"2008-01-07",13.4397,13.5801,11.7718,12.6935,2900600,{"time":826,"open":2320,"high":2321,"low":2322,"close":2323,"volume":2324},12.8164,13.3431,12.3336,13.0797,1918800,{"time":841,"open":2326,"high":2327,"low":2328,"close":2329,"volume":2330},12.3863,16.8544,12.3775,15.7923,5523800,{"time":2332,"open":2333,"high":2334,"low":2335,"close":2336,"volume":2337},"2008-01-28",15.8186,19.1017,14.7564,18.9349,7689000,{"time":2339,"open":2340,"high":2341,"low":2342,"close":2343,"volume":2344},"2008-02-04",18.9525,18.9964,16.0644,16.5472,6066900,{"time":2346,"open":2347,"high":2348,"low":2349,"close":2350,"volume":2351},"2008-02-11",16.5735,17.425,15.7308,15.9766,3025300,{"time":2353,"open":2354,"high":2355,"low":2356,"close":2357,"volume":2358},"2008-02-18",16.0117,17.3109,15.88,16.3716,2636200,{"time":2360,"open":2361,"high":2362,"low":2342,"close":2363,"volume":2364},"2008-02-25",16.5033,18.7418,16.24,4743200,{"time":2366,"open":2367,"high":2368,"low":2369,"close":2370,"volume":2371},"2008-03-03",16.2312,16.398,14.3175,14.7213,5167400,{"time":2373,"open":2374,"high":2375,"low":2376,"close":2377,"volume":2378},"2008-03-10",14.8969,16.714,14.3087,15.485,4664200,{"time":2380,"open":2381,"high":2382,"low":2383,"close":2384,"volume":2385},"2008-03-17",15.1778,17.7762,14.6598,17.4426,4114700,{"time":2387,"open":2388,"high":2389,"low":2390,"close":2391,"volume":2392},"2008-03-24",17.9342,19.0315,17.0309,17.119,9289300,{"time":2394,"open":2395,"high":2396,"low":2397,"close":2398,"volume":2399},"2008-03-31",17.1719,19.8239,16.9692,19.4803,10690200,{"time":2401,"open":2402,"high":2403,"low":2404,"close":2405,"volume":2406},"2008-04-07",19.8944,20.2556,17.6741,17.9472,10866100,{"time":2408,"open":2409,"high":2410,"low":2411,"close":2412,"volume":2413},"2008-04-14",17.9384,19.0309,17.1807,18.5816,5540600,{"time":2415,"open":2416,"high":2417,"low":2418,"close":2419,"volume":2420},"2008-04-21",18.4582,18.4935,17.0485,18.2644,5901200,{"time":2422,"open":2423,"high":2424,"low":2425,"close":2426,"volume":2427},"2008-04-28",18.3085,18.8547,17.586,18.1851,3306200,{"time":2429,"open":2430,"high":2431,"low":2432,"close":2433,"volume":2434},"2008-05-05",18.1146,18.5287,16.4582,16.6168,4148600,{"time":2436,"open":2437,"high":2438,"low":2439,"close":2440,"volume":2441},"2008-05-12",16.6344,17.7534,16.3084,17.1366,2865000,{"time":2443,"open":2391,"high":2411,"low":2444,"close":2445,"volume":2446},"2008-05-19",14.7578,14.9868,3983100,{"time":2448,"open":2449,"high":2450,"low":2451,"close":2452,"volume":2453},"2008-05-26",15.0221,15.7181,14.9692,15.2159,2047000,{"time":2455,"open":2456,"high":2457,"low":2458,"close":2459,"volume":2460},"2008-06-02",15.0838,15.815,14.3789,14.423,3385100,{"time":2462,"open":2463,"high":2464,"low":2465,"close":2466,"volume":2467},"2008-06-09",14.3701,14.7402,13.26,13.956,4125000,{"time":2469,"open":2470,"high":2471,"low":2472,"close":2473,"volume":2474},"2008-06-16",14.0001,14.3437,13.586,13.8415,1787100,{"time":2476,"open":2477,"high":2478,"low":2479,"close":2480,"volume":2481},"2008-06-23",13.8855,14.226,12.8008,13.0752,2530400,{"time":854,"open":2483,"high":2484,"low":2485,"close":2486,"volume":2487},12.9159,13.0575,11.9155,12.2077,2477500,{"time":869,"open":2489,"high":2483,"low":2490,"close":2491,"volume":2492},12.1988,10.8975,11.225,4860700,{"time":884,"open":2494,"high":2495,"low":2496,"close":2497,"volume":2498},11.3755,13.4559,10.5699,12.9336,4357600,{"time":2500,"open":2484,"high":2501,"low":2502,"close":2503,"volume":2504},"2008-07-21",15.0051,12.7034,13.4028,6468300,{"time":2506,"open":2507,"high":2508,"low":2509,"close":2510,"volume":2511},"2008-07-28",13.4913,14.0313,12.7123,13.5621,4816400,{"time":2513,"open":2514,"high":2515,"low":2516,"close":2517,"volume":2518},"2008-08-04",13.5444,14.4385,13.0132,14.2969,4234900,{"time":2520,"open":2521,"high":2522,"low":2523,"close":2524,"volume":2525},"2008-08-11",14.4208,15.1556,13.3496,14.3234,3759100,{"time":2527,"open":2478,"high":2528,"low":2516,"close":2529,"volume":2530},"2008-08-18",14.4739,14.2526,3155900,{"time":2532,"open":2533,"high":2534,"low":2535,"close":2536,"volume":2537},"2008-08-25",14.1552,14.8103,12.907,14.6333,5515200,{"time":2539,"open":2540,"high":2541,"low":2542,"close":2543,"volume":2544},"2008-09-01",15.0493,15.492,13.6683,14.7041,2589700,{"time":2546,"open":2547,"high":2548,"low":2549,"close":2550,"volume":2551},"2008-09-08",16.0231,16.3064,14.651,15.9877,7233900,{"time":2553,"open":2554,"high":2555,"low":2556,"close":2557,"volume":2558},"2008-09-15",15.2175,17.7228,13.8011,17.4838,6623900,{"time":2560,"open":2561,"high":2562,"low":2563,"close":2564,"volume":2565},"2008-09-22",17.2005,17.4572,14.9874,16.8116,4543000,{"time":2567,"open":2568,"high":2568,"low":2569,"close":2570,"volume":2571},"2008-09-29",16.4297,13.8987,14.3782,3382000,{"time":2573,"open":2574,"high":2569,"low":2575,"close":2576,"volume":2577},"2008-10-06",13.4813,10.3552,11.9004,4277600,{"time":2579,"open":2580,"high":2581,"low":2582,"close":2583,"volume":2584},"2008-10-13",12.4244,12.8773,10.1687,11.0035,3464900,{"time":2586,"open":2587,"high":2588,"low":2589,"close":2590,"volume":2591},"2008-10-20",11.1989,11.8294,8.4369,9.1918,2547100,{"time":899,"open":2593,"high":2594,"low":2595,"close":2583,"volume":2596},8.8276,11.0301,8.2149,3274300,{"time":2598,"open":2599,"high":2600,"low":2601,"close":2602,"volume":2603},"2008-11-03",11.1012,11.7228,9.8578,10.0799,2265100,{"time":914,"open":2605,"high":2606,"low":2607,"close":2608,"volume":2609},10.0088,10.3463,7.5932,8.4458,2194500,{"time":931,"open":2611,"high":2612,"low":2613,"close":2614,"volume":2615},8.3836,8.499,5.7282,6.3143,2342400,{"time":949,"open":2617,"high":2618,"low":2619,"close":2620,"volume":2621},6.3499,9.1651,6.3321,8.9342,2069700,{"time":2623,"open":2624,"high":2625,"low":2626,"close":2627,"volume":2628},"2008-12-01",8.6412,10.142,7.7087,9.9822,2852000,{"time":2630,"open":2631,"high":2632,"low":2633,"close":2634,"volume":2635},"2008-12-08",10.4173,10.7459,9.1385,9.9022,1927900,{"time":2637,"open":2638,"high":2639,"low":2640,"close":2641,"volume":2642},"2008-12-15",9.8134,10.8347,8.9697,9.4315,3327500,{"time":2644,"open":2645,"high":2645,"low":2646,"close":2647,"volume":2648},"2008-12-22",9.4049,8.4192,8.5271,873700,{"time":2650,"open":2651,"high":2652,"low":2653,"close":2654,"volume":2655},"2008-12-29",8.4821,9.1478,8.1853,9.0488,1019500,{"time":2657,"open":2658,"high":2659,"low":2660,"close":2661,"volume":2662},"2009-01-05",9.1118,9.9213,8.9229,9.3456,1297400,{"time":2664,"open":2665,"high":2666,"low":2667,"close":2647,"volume":2668},"2009-01-12",9.2377,9.4446,7.9604,1307100,{"time":2670,"open":2671,"high":2671,"low":2672,"close":2673,"volume":2674},"2009-01-19",8.5451,7.5197,7.9784,1470500,{"time":2676,"open":2677,"high":2678,"low":2679,"close":2680,"volume":2681},"2009-01-26",8.0054,8.9049,7.7176,7.7626,1375200,{"time":2683,"open":2684,"high":2685,"low":2684,"close":2686,"volume":2687},"2009-02-02",7.6456,9.3636,9.1208,2304900,{"time":2689,"open":2690,"high":2691,"low":2692,"close":2693,"volume":2694},"2009-02-09",9.0128,9.0938,7.5737,8.0234,3094500,{"time":2696,"open":2697,"high":2698,"low":2699,"close":2700,"volume":2701},"2009-02-16",7.6726,7.9245,6.4943,6.7281,1275000,{"time":2703,"open":2704,"high":2705,"low":2706,"close":2707,"volume":2708},"2009-02-23",6.8091,7.4297,6.6292,6.6832,1992000,{"time":2710,"open":2711,"high":2707,"low":2712,"close":2713,"volume":2714},"2009-03-02",6.4583,5.6937,5.8287,1249200,{"time":967,"open":2716,"high":2717,"low":2718,"close":2719,"volume":2720},5.8556,7.2948,5.7117,7.1329,1585800,{"time":2722,"open":2723,"high":2724,"low":2725,"close":2723,"volume":2726},"2009-03-16",7.1059,8.1403,6.7911,2950400,{"time":2728,"open":2729,"high":2730,"low":2731,"close":2732,"volume":2733},"2009-03-23",7.4747,8.8239,7.2498,8.5811,2744400,{"time":2735,"open":2736,"high":2737,"low":2684,"close":2738,"volume":2739},"2009-03-30",8.4642,8.653,8.6171,1659500,{"time":2741,"open":2742,"high":2743,"low":2744,"close":2745,"volume":2746},"2009-04-06",8.5361,8.662,7.9155,8.635,1838600,{"time":2748,"open":2749,"high":2750,"low":2751,"close":2752,"volume":2753},"2009-04-13",8.4731,9.6785,8.2753,9.6245,2353300,{"time":2755,"open":2666,"high":2756,"low":2738,"close":2757,"volume":2758},"2009-04-20",10.2271,10.0652,2017500,{"time":2760,"open":2761,"high":2762,"low":2763,"close":2764,"volume":2765},"2009-04-27",9.8853,10.5869,9.7054,9.8224,2154300,{"time":2767,"open":2768,"high":2769,"low":2770,"close":2771,"volume":2772},"2009-05-04",10.0023,10.7039,9.5975,10.1642,3211600,{"time":2774,"open":2775,"high":2776,"low":2777,"close":2778,"volume":2779},"2009-05-11",9.8763,10.0472,8.8419,9.0668,1726400,{"time":2781,"open":2782,"high":2783,"low":2784,"close":2660,"volume":2785},"2009-05-18",9.2467,9.8314,8.797,1696800,{"time":2787,"open":2788,"high":2789,"low":2790,"close":2791,"volume":2792},"2009-05-25",8.9859,9.5525,8.5631,8.9499,1189200,{"time":2794,"open":2795,"high":2796,"low":2797,"close":2798,"volume":2799},"2009-06-01",9.1927,9.4896,8.8959,8.9589,2787200,{"time":2801,"open":2802,"high":2803,"low":2804,"close":2805,"volume":2806},"2009-06-08",8.8689,9.3996,8.725,8.8869,825000,{"time":2808,"open":2809,"high":2805,"low":2810,"close":2732,"volume":2811},"2009-06-15",8.734,8.3652,1360700,{"time":2813,"open":2814,"high":2815,"low":2816,"close":2817,"volume":2818},"2009-06-22",8.4911,8.8814,8.2932,8.7641,1133200,{"time":2820,"open":2821,"high":2822,"low":2823,"close":2824,"volume":2825},"2009-06-29",8.8543,9.0258,8.6016,8.6287,657400,{"time":2827,"open":2828,"high":2829,"low":2830,"close":2831,"volume":2832},"2009-07-06",8.5745,8.6197,8.033,8.2496,1184600,{"time":2834,"open":2835,"high":2836,"low":2837,"close":2836,"volume":2838},"2009-07-13",8.2316,9.423,8.0691,1004900,{"time":2840,"open":2841,"high":2842,"low":2843,"close":2844,"volume":2845},"2009-07-20",9.3778,10.3978,9.2966,10.3075,2005100,{"time":2847,"open":2848,"high":2849,"low":2850,"close":2851,"volume":2852},"2009-07-27",10.5512,11.0115,10.1721,10.9393,4090900,{"time":2854,"open":2855,"high":2856,"low":2857,"close":2858,"volume":2859},"2009-08-03",11.1018,11.9141,10.7588,11.6885,3192500,{"time":2861,"open":2862,"high":2863,"low":2864,"close":2865,"volume":2866},"2009-08-10",11.7336,11.7877,11.0927,11.3545,3367700,{"time":2868,"open":2869,"high":2870,"low":2871,"close":2872,"volume":2873},"2009-08-17",11.0205,11.9051,10.7768,11.7516,4926700,{"time":2875,"open":2870,"high":2876,"low":2877,"close":2878,"volume":2879},"2009-08-24",12.3654,11.6163,12.1668,7253000,{"time":2881,"open":2870,"high":2882,"low":2883,"close":2884,"volume":2885},"2009-08-31",12.0856,10.9483,11.4628,2105900,{"time":2887,"open":2888,"high":2889,"low":2890,"close":2891,"volume":2892},"2009-09-07",11.5711,12.0224,11.4538,11.7155,1350400,{"time":2894,"open":2872,"high":2895,"low":2896,"close":2897,"volume":2898},"2009-09-14",12.573,11.526,12.1939,2411800,{"time":2900,"open":2901,"high":2902,"low":2903,"close":2587,"volume":2904},"2009-09-21",12.1758,12.3106,11.1446,2211700,{"time":2906,"open":2907,"high":2908,"low":2909,"close":2910,"volume":2911},"2009-09-28",11.226,11.5694,10.3583,10.4125,3395400,{"time":2913,"open":2914,"high":2915,"low":2910,"close":2916,"volume":2917},"2009-10-05",10.4306,11.1898,11.0994,3090300,{"time":2919,"open":2587,"high":2920,"low":2921,"close":2922,"volume":2923},"2009-10-12",11.5423,11.0181,11.3616,1870300,{"time":2925,"open":2926,"high":2927,"low":2928,"close":2929,"volume":2930},"2009-10-19",11.3796,11.5333,10.756,11.0362,2767300,{"time":2932,"open":2929,"high":2907,"low":2933,"close":2934,"volume":2935},"2009-10-26",10.0058,10.069,4869000,{"time":2937,"open":2938,"high":2939,"low":2940,"close":2941,"volume":2942},"2009-11-02",10.0781,10.7017,9.7527,10.5752,2704900,{"time":2944,"open":2945,"high":2907,"low":2946,"close":2947,"volume":2948},"2009-11-09",10.6927,10.6023,10.9006,1584900,{"time":2950,"open":2947,"high":2951,"low":2910,"close":2952,"volume":2953},"2009-11-16",11.1808,10.4939,1876800,{"time":2955,"open":2956,"high":2957,"low":2958,"close":2959,"volume":2960},"2009-11-23",10.6565,10.8464,10.2227,10.3763,1384600,{"time":2962,"open":2963,"high":2964,"low":2965,"close":2966,"volume":2967},"2009-11-30",10.3402,10.6746,10.2408,10.4215,4449000,{"time":2969,"open":2970,"high":2971,"low":2972,"close":2973,"volume":2974},"2009-12-07",10.3944,10.4848,10.0871,10.3131,1612300,{"time":2976,"open":2977,"high":2978,"low":2979,"close":2971,"volume":2980},"2009-12-14",10.3312,10.6294,10.2317,975300,{"time":2982,"open":2983,"high":2984,"low":2910,"close":2984,"volume":2985},"2009-12-21",10.4938,11.1214,3996200,{"time":2987,"open":2988,"high":2989,"low":2990,"close":2991,"volume":2992},"2009-12-28",11.1576,11.221,10.8316,10.8769,712800,{"time":2994,"open":2995,"high":2996,"low":2997,"close":2998,"volume":2999},"2010-01-04",10.895,11.8278,10.7954,11.7553,4101000,{"time":3001,"open":3002,"high":3003,"low":3004,"close":3005,"volume":3006},"2010-01-11",11.8369,11.855,11.4565,11.6014,3372100,{"time":3008,"open":3009,"high":3010,"low":3011,"close":3012,"volume":3013},"2010-01-18",11.6286,11.7372,10.9674,11.0037,1032800,{"time":3015,"open":3016,"high":3017,"low":3018,"close":3019,"volume":3020},"2010-01-25",11.0399,11.4021,10.8587,11.1757,1165100,{"time":3022,"open":3023,"high":3024,"low":3025,"close":3026,"volume":3027},"2010-02-01",11.1848,11.8731,10.9493,11.2301,1629800,{"time":3029,"open":3030,"high":3031,"low":3032,"close":3033,"volume":3034},"2010-02-08",11.212,11.9002,11.1304,11.8821,3003100,{"time":3036,"open":3037,"high":3038,"low":3003,"close":3039,"volume":3040},"2010-02-15",11.9274,12.1901,12.018,2449500,{"time":3042,"open":3043,"high":3044,"low":3045,"close":3046,"volume":3047},"2010-02-22",12.0814,12.0904,11.3297,11.6738,6242100,{"time":3049,"open":3050,"high":3051,"low":3052,"close":3053,"volume":3054},"2010-03-01",11.701,12.2535,11.6648,12.2444,1526900,{"time":3056,"open":3057,"high":3058,"low":3053,"close":3059,"volume":3060},"2010-03-08",12.2806,12.5795,12.3531,1053200,{"time":3062,"open":3063,"high":3064,"low":3065,"close":3038,"volume":3066},"2010-03-15",12.2987,12.6157,12.1719,1046600,{"time":3068,"open":3069,"high":3070,"low":3071,"close":3072,"volume":3073},"2010-03-22",12.0633,12.7067,12.0361,12.5525,1690200,{"time":3075,"open":3076,"high":3077,"low":3078,"close":3079,"volume":3080},"2010-03-29",12.6432,12.6523,12.1897,12.2714,546900,{"time":3082,"open":3083,"high":3084,"low":3085,"close":3086,"volume":3087},"2010-04-05",12.3711,12.5162,12.0446,12.353,2119700,{"time":3089,"open":3090,"high":3091,"low":3092,"close":3093,"volume":3094},"2010-04-12",12.3802,13.0151,12.3167,12.6704,2034300,{"time":3096,"open":3097,"high":3098,"low":3099,"close":3100,"volume":3101},"2010-04-19",12.5979,14.2849,12.4709,14.0853,6191200,{"time":3103,"open":3104,"high":3105,"low":3106,"close":3107,"volume":3108},"2010-04-26",14.1216,14.303,13.3325,13.8042,6331100,{"time":3110,"open":3111,"high":3112,"low":3113,"close":3114,"volume":3115},"2010-05-03",13.9674,14.2667,11.2102,12.2895,7370200,{"time":3117,"open":3118,"high":3119,"low":3120,"close":3121,"volume":3122},"2010-05-10",12.87,13.5593,12.5163,12.7521,11627300,{"time":3124,"open":3125,"high":3126,"low":3127,"close":3128,"volume":3129},"2010-05-17",12.6886,13.0604,11.6365,12.0174,11240400,{"time":3131,"open":3132,"high":3133,"low":3134,"close":3135,"volume":3136},"2010-05-24",11.9086,12.48,11.437,12.2169,5197300,{"time":3138,"open":3139,"high":3140,"low":3141,"close":3142,"volume":3143},"2010-05-31",12.0265,12.1807,11.2646,11.31,2840200,{"time":3145,"open":3146,"high":3147,"low":3148,"close":3149,"volume":3150},"2010-06-07",11.2828,11.3825,10.6388,11.319,3002500,{"time":3152,"open":3153,"high":3154,"low":3155,"close":3156,"volume":3157},"2010-06-14",11.446,11.6183,11.0288,11.1195,2157700,{"time":3159,"open":3160,"high":3161,"low":3162,"close":3163,"volume":3164},"2010-06-21",11.2283,11.2737,10.5209,10.7493,4403900,{"time":3166,"open":3167,"high":3168,"low":3169,"close":3170,"volume":3171},"2010-06-28",10.7129,10.7856,9.886,9.986,2450200,{"time":3173,"open":3174,"high":3175,"low":3176,"close":3177,"volume":3178},"2010-07-05",10.1041,10.5039,9.8497,10.4857,1285800,{"time":3180,"open":3181,"high":3182,"low":3183,"close":3183,"volume":3184},"2010-07-12",10.4494,10.8038,10.0314,1730100,{"time":3186,"open":3187,"high":3188,"low":3189,"close":3188,"volume":3190},"2010-07-19",10.0405,10.722,9.7679,2348300,{"time":3192,"open":3193,"high":3194,"low":3195,"close":3196,"volume":3197},"2010-07-26",10.7038,11.1218,10.304,10.6039,2226700,{"time":3199,"open":3182,"high":3200,"low":2973,"close":3201,"volume":3202},"2010-08-02",10.931,10.4948,1132000,{"time":3204,"open":3205,"high":3206,"low":3207,"close":3208,"volume":3209},"2010-08-09",10.5221,10.831,9.8679,9.9224,1673900,{"time":3211,"open":3212,"high":3213,"low":2764,"close":3170,"volume":3214},"2010-08-16",9.8406,10.4585,1637800,{"time":3216,"open":3217,"high":3218,"low":3219,"close":3220,"volume":3221},"2010-08-23",10.0587,10.2404,9.5408,10.2222,3435700,{"time":3223,"open":3224,"high":3225,"low":3169,"close":3226,"volume":3227},"2010-08-30",10.2131,10.8583,10.7311,1105800,{"time":3229,"open":3188,"high":3230,"low":3175,"close":3231,"volume":3232},"2010-09-06",10.7765,10.6766,2130900,{"time":3234,"open":3235,"high":3236,"low":3237,"close":3238,"volume":3239},"2010-09-13",10.7674,10.9219,10.3494,10.4131,1663000,{"time":3241,"open":3175,"high":3242,"low":3243,"close":3244,"volume":3245},"2010-09-20",10.9855,10.4403,10.8558,5319100,{"time":3247,"open":3248,"high":3249,"low":3250,"close":3251,"volume":3252},"2010-09-27",10.8467,11.0924,10.7193,10.9286,2082200,{"time":3254,"open":3255,"high":3256,"low":3257,"close":3258,"volume":3259},"2010-10-04",10.874,10.9832,10.7466,10.9195,841400,{"time":3261,"open":3262,"high":3262,"low":3263,"close":3264,"volume":3265},"2010-10-11",10.9377,10.601,10.6101,4253700,{"time":3267,"open":3264,"high":3268,"low":3269,"close":3270,"volume":3271},"2010-10-18",10.9013,10.3735,10.5828,4506000,{"time":3273,"open":3274,"high":3248,"low":3275,"close":3276,"volume":3277},"2010-10-25",10.6374,10.2825,10.3462,2990800,{"time":3279,"open":3280,"high":3281,"low":3282,"close":3283,"volume":3284},"2010-11-01",10.3644,11.2652,10.237,11.147,4109900,{"time":3286,"open":3287,"high":3288,"low":3255,"close":3251,"volume":3289},"2010-11-08",11.1379,11.247,1937500,{"time":3291,"open":3256,"high":3292,"low":3293,"close":3294,"volume":3295},"2010-11-15",11.0287,10.3371,10.4372,2766600,{"time":3297,"open":3280,"high":3294,"low":3298,"close":3299,"volume":3300},"2010-11-22",10.1733,10.2552,965000,{"time":3302,"open":3303,"high":3304,"low":3305,"close":3306,"volume":3307},"2010-11-29",10.2006,11.2198,10.1278,11.1743,2263900,{"time":3309,"open":3283,"high":3310,"low":3311,"close":3312,"volume":3313},"2010-12-06",11.4927,11.0833,11.429,3565900,{"time":3315,"open":3316,"high":3317,"low":3318,"close":3319,"volume":3320},"2010-12-13",11.4654,11.6474,11.3289,11.6292,3657700,{"time":3322,"open":3323,"high":3324,"low":3323,"close":3325,"volume":3326},"2010-12-20",11.6656,12.3202,12.0377,2761400,{"time":3328,"open":3329,"high":3330,"low":3329,"close":3331,"volume":3332},"2010-12-27",11.9101,12.1744,12.0104,1126300,{"time":3334,"open":3335,"high":3336,"low":3337,"close":3338,"volume":3339},"2011-01-03",12.1288,12.7211,11.9466,12.5662,4973500,{"time":3341,"open":3342,"high":3343,"low":3344,"close":3345,"volume":3346},"2011-01-10",12.548,12.9945,12.302,12.9854,4210200,{"time":3348,"open":3349,"high":3349,"low":3350,"close":3351,"volume":3352},"2011-01-17",13.0219,12.3111,12.3658,3882100,{"time":3354,"open":3355,"high":3356,"low":3357,"close":3358,"volume":3359},"2011-01-24",12.4113,12.9034,12.3293,12.4204,5208800,{"time":3361,"open":3362,"high":3338,"low":3363,"close":3364,"volume":3365},"2011-01-31",12.4569,12.0742,12.1471,2336100,{"time":3367,"open":3364,"high":3368,"low":3364,"close":3369,"volume":3370},"2011-02-07",12.867,12.6574,5436100,{"time":3372,"open":3373,"high":3374,"low":3351,"close":3375,"volume":3376},"2011-02-14",12.6027,12.8487,12.7485,3291100,{"time":3378,"open":3379,"high":3379,"low":3380,"close":3381,"volume":3382},"2011-02-21",12.5936,11.7917,12.2017,2623600,{"time":3384,"open":3357,"high":3385,"low":3386,"close":3331,"volume":3387},"2011-02-28",12.3384,11.7097,3946600,{"time":3389,"open":3390,"high":3355,"low":3391,"close":3392,"volume":3393},"2011-03-07",12.0195,11.7734,12.1197,4509500,{"time":3395,"open":3364,"high":3364,"low":3396,"close":3390,"volume":3397},"2011-03-14",11.6185,2149000,{"time":3399,"open":3400,"high":3401,"low":3402,"close":3403,"volume":3404},"2011-03-21",12.0468,12.4135,11.9557,12.3222,2842700,{"time":3406,"open":3403,"high":3407,"low":3408,"close":3409,"volume":3410},"2011-03-28",12.4317,12.0301,12.1488,1938100,{"time":3412,"open":3413,"high":3414,"low":3415,"close":3416,"volume":3417},"2011-04-04",12.2675,12.3313,11.9115,12.1579,2368500,{"time":3419,"open":3420,"high":3413,"low":3421,"close":3422,"volume":3423},"2011-04-11",12.2127,11.8476,12.0575,1775500,{"time":3425,"open":3426,"high":3427,"low":3428,"close":3420,"volume":3429},"2011-04-18",11.9206,12.596,11.875,4326500,{"time":3431,"open":3432,"high":3433,"low":3434,"close":3435,"volume":3436},"2011-04-25",12.2036,12.3861,12.1214,12.3405,1636900,{"time":3438,"open":3439,"high":3440,"low":3421,"close":3441,"volume":3442},"2011-05-02",12.3496,12.4044,12.0393,5231400,{"time":3444,"open":3445,"high":3446,"low":3447,"close":3448,"volume":3449},"2011-05-09",12.0028,12.0484,11.6742,11.7289,4061600,{"time":3451,"open":3452,"high":3453,"low":3454,"close":3455,"volume":3456},"2011-05-16",11.6559,11.9571,11.5646,11.8932,1656500,{"time":3458,"open":3459,"high":3420,"low":3460,"close":3409,"volume":3461},"2011-05-23",11.7746,11.6377,2926200,{"time":3463,"open":3413,"high":3435,"low":3464,"close":3447,"volume":3465},"2011-05-30",11.6376,1904500,{"time":3467,"open":3468,"high":3469,"low":3470,"close":3471,"volume":3472},"2011-06-06",11.6103,11.7015,10.8892,10.9805,3186000,{"time":3474,"open":3475,"high":3476,"low":3477,"close":3478,"volume":3479},"2011-06-13",10.9987,11.3273,10.9074,11.2452,2679300,{"time":3481,"open":3482,"high":3483,"low":3484,"close":3485,"volume":3486},"2011-06-20",11.1813,11.8112,11.163,11.601,4206300,{"time":3488,"open":3489,"high":3490,"low":3491,"close":3492,"volume":3493},"2011-06-27",11.6467,11.8844,11.473,11.8661,5278400,{"time":3495,"open":3496,"high":3497,"low":3489,"close":3498,"volume":3499},"2011-07-04",11.8021,11.9941,11.793,2347800,{"time":3501,"open":3502,"high":3503,"low":3504,"close":3505,"volume":3506},"2011-07-11",11.665,11.6924,11.1896,11.2262,3442500,{"time":3508,"open":3509,"high":3510,"low":3511,"close":3512,"volume":3513},"2011-07-18",11.1805,11.5553,10.9793,11.3633,2414000,{"time":3515,"open":3516,"high":3517,"low":3518,"close":3519,"volume":3520},"2011-07-25",11.2445,11.3816,10.5954,10.7599,4440300,{"time":3522,"open":3523,"high":3524,"low":3525,"close":3526,"volume":3527},"2011-08-01",10.8422,10.9336,9.3064,9.4892,4843300,{"time":57,"open":3529,"high":3530,"low":3531,"close":3532,"volume":3533},9.151,9.2698,8.1637,8.6939,8043600,{"time":990,"open":3535,"high":3536,"low":3537,"close":3538,"volume":3539},8.7579,9.1693,8.1088,8.1179,2255200,{"time":1008,"open":3541,"high":3542,"low":3543,"close":3544,"volume":3545},8.2551,8.9041,8.0357,8.7944,2035500,{"time":1026,"open":3547,"high":3548,"low":3549,"close":3550,"volume":3551},8.8127,9.5715,8.7304,8.7762,2276500,{"time":1046,"open":3553,"high":3554,"low":3555,"close":3556,"volume":3557},8.575,9.0961,8.4288,8.5385,1439600,{"time":1066,"open":3559,"high":3560,"low":3561,"close":3562,"volume":3563},8.4105,9.0047,8.3556,8.8676,1197700,{"time":1086,"open":3565,"high":3566,"low":3567,"close":3568,"volume":3569},8.703,9.0138,8.0174,8.2656,3484100,{"time":1106,"open":3571,"high":3572,"low":3573,"close":3574,"volume":3575},8.3023,8.8344,8.1647,8.2106,1702700,{"time":1125,"open":3577,"high":3578,"low":3579,"close":3580,"volume":3581},8.1739,8.706,7.5317,8.4583,1732200,{"time":3583,"open":3584,"high":3585,"low":3586,"close":3587,"volume":3588},"2011-10-10",8.6509,9.1463,8.6234,9.0271,2190400,{"time":3590,"open":3591,"high":3592,"low":3593,"close":3594,"volume":3595},"2011-10-17",8.9537,9.7702,8.6143,9.7243,5901400,{"time":3597,"open":3598,"high":3599,"low":3600,"close":3601,"volume":3602},"2011-10-24",9.761,10.4674,9.6234,10.1555,5299000,{"time":3604,"open":3605,"high":3606,"low":3607,"close":3608,"volume":3609},"2011-10-31",10.0087,10.0637,9.3849,9.8711,3961800,{"time":3611,"open":3612,"high":3613,"low":3592,"close":3614,"volume":3615},"2011-11-07",9.8986,10.394,10.2747,6192100,{"time":3617,"open":3618,"high":3619,"low":3620,"close":3621,"volume":3622},"2011-11-14",10.1922,10.5224,9.9995,10.0454,2463700,{"time":3624,"open":3625,"high":3620,"low":3626,"close":3219,"volume":3627},"2011-11-21",9.8344,9.5225,2407900,{"time":3629,"open":3608,"high":3630,"low":3631,"close":3632,"volume":3633},"2011-11-28",10.7334,9.7426,10.5958,4726900,{"time":3635,"open":3636,"high":3637,"low":3638,"close":3639,"volume":3640},"2011-12-05",10.66,11.0728,10.6417,10.9261,6221400,{"time":3642,"open":3643,"high":3644,"low":3605,"close":3645,"volume":3646},"2011-12-12",10.7426,10.9169,10.3114,4531900,{"time":3648,"open":3649,"high":3650,"low":3651,"close":3652,"volume":3653},"2011-12-19",10.3665,11.0372,10.0912,10.8626,4862700,{"time":3655,"open":3656,"high":3657,"low":3658,"close":3659,"volume":3660},"2011-12-26",10.8902,11.0832,10.5593,10.9177,3296100,{"time":3662,"open":3663,"high":3664,"low":3665,"close":3666,"volume":3667},"2012-01-02",11.2302,11.6621,11.0096,11.4508,5269300,{"time":3669,"open":3670,"high":3671,"low":3672,"close":3673,"volume":3674},"2012-01-09",11.4691,12.2779,11.414,12.1492,10365000,{"time":3676,"open":3677,"high":3678,"low":3679,"close":3680,"volume":3681},"2012-01-16",12.333,12.6179,11.9838,12.3054,9584800,{"time":3683,"open":3684,"high":3685,"low":3679,"close":3686,"volume":3687},"2012-01-23",12.2687,12.7925,12.4341,11027200,{"time":3689,"open":3680,"high":3690,"low":3691,"close":3692,"volume":3693},"2012-01-30",13.105,11.947,13.0682,9607500,{"time":3695,"open":3696,"high":3697,"low":3698,"close":3699,"volume":3700},"2012-02-06",12.9763,13.2244,12.8109,12.9947,4621400,{"time":3702,"open":3703,"high":3704,"low":3696,"close":3705,"volume":3706},"2012-02-13",13.1325,13.3347,13.0498,9930700,{"time":3708,"open":3709,"high":3710,"low":3711,"close":3712,"volume":3713},"2012-02-20",13.1601,13.2061,12.4617,12.5536,7403000,{"time":3715,"open":3716,"high":3717,"low":3718,"close":3712,"volume":3719},"2012-02-27",12.4249,13.0039,12.3973,8784400,{"time":3721,"open":3722,"high":3723,"low":3724,"close":3725,"volume":3726},"2012-03-05",12.4984,13.5553,12.14,13.3899,6972500,{"time":3728,"open":3729,"high":3730,"low":3731,"close":3732,"volume":3733},"2012-03-12",13.4634,14.2261,13.3807,13.978,10942400,{"time":3735,"open":3736,"high":3737,"low":3738,"close":3739,"volume":3740},"2012-03-19",14.024,14.1618,13.0774,13.4909,13746600,{"time":3742,"open":3743,"high":3744,"low":3745,"close":3746,"volume":3747},"2012-03-26",13.6814,14.0954,13.3778,13.5434,10127500,{"time":3749,"open":3750,"high":3751,"low":3752,"close":3753,"volume":3754},"2012-04-02",13.4974,13.5158,13.0558,13.1202,7494500,{"time":3756,"open":3757,"high":3745,"low":3758,"close":3759,"volume":3760},"2012-04-09",12.9177,12.5313,13.1846,9526600,{"time":3762,"open":3763,"high":3764,"low":3765,"close":3766,"volume":3767},"2012-04-16",13.3226,13.5066,12.8809,13.2674,8460100,{"time":3769,"open":3770,"high":3771,"low":3765,"close":3772,"volume":3773},"2012-04-23",13.0926,14.5095,14.4727,9740300,{"time":3775,"open":3776,"high":3777,"low":3778,"close":3779,"volume":3780},"2012-04-30",14.4175,14.9971,14.169,14.3347,8755300,{"time":3782,"open":3783,"high":3784,"low":3785,"close":3771,"volume":3786},"2012-05-07",14.2518,14.7303,13.939,8696000,{"time":3788,"open":3789,"high":3790,"low":3791,"close":3792,"volume":3793},"2012-05-14",14.4083,14.7027,13.1294,13.295,12969000,{"time":3795,"open":3763,"high":3776,"low":3752,"close":3796,"volume":3797},"2012-05-21",14.2886,12604500,{"time":3799,"open":3771,"high":3800,"low":3801,"close":3802,"volume":3803},"2012-05-28",14.6567,13.0374,13.1754,9234800,{"time":3805,"open":3806,"high":3807,"low":3808,"close":3809,"volume":3810},"2012-06-04",13.1478,13.9298,12.5681,13.8562,11435100,{"time":3812,"open":3813,"high":3814,"low":3815,"close":3816,"volume":3817},"2012-06-11",13.9942,14.031,13.111,13.801,8442300,{"time":3819,"open":3816,"high":3820,"low":3821,"close":3822,"volume":3823},"2012-06-18",14.52,13.7458,14.0317,10573600,{"time":3825,"open":3826,"high":3827,"low":3828,"close":3829,"volume":3830},"2012-06-25",13.8567,15.515,13.7185,15.4874,16435700,{"time":3832,"open":3833,"high":3834,"low":3835,"close":3836,"volume":3837},"2012-07-02",15.6256,15.8928,15.3216,15.8283,8721100,{"time":3839,"open":3840,"high":3841,"low":3842,"close":3843,"volume":3844},"2012-07-09",15.8467,15.9481,14.9807,15.7085,10604700,{"time":3846,"open":3847,"high":3834,"low":3848,"close":3849,"volume":3850},"2012-07-16",15.6624,15.0267,15.4966,11168300,{"time":3852,"open":3853,"high":3854,"low":3855,"close":3827,"volume":3856},"2012-07-23",15.2571,15.6993,14.6582,12915500,{"time":3858,"open":3859,"high":3833,"low":3860,"close":3861,"volume":3862},"2012-07-30",15.5335,14.5569,15.1281,11177200,{"time":3864,"open":3865,"high":3866,"low":3867,"close":3868,"volume":3869},"2012-08-06",15.211,16.0955,15.1004,15.7822,13210400,{"time":3871,"open":3872,"high":3873,"low":3874,"close":3875,"volume":3876},"2012-08-13",15.8559,16.6575,15.6072,16.6022,9202800,{"time":3878,"open":3879,"high":3880,"low":3881,"close":3882,"volume":3883},"2012-08-20",16.5838,16.7035,16.0402,16.6206,14493700,{"time":3885,"open":3886,"high":3887,"low":3888,"close":3889,"volume":3890},"2012-08-27",16.6667,16.8602,16.2797,16.7404,11956600,{"time":3892,"open":3893,"high":3894,"low":3879,"close":3895,"volume":3896},"2012-09-03",16.7865,17.4222,17.3392,8965400,{"time":3898,"open":3899,"high":3900,"low":3901,"close":3902,"volume":3903},"2012-09-10",17.3208,18.7397,17.1826,18.6015,17329300,{"time":3905,"open":3906,"high":3907,"low":3908,"close":3909,"volume":3910},"2012-09-17",18.5001,19.1358,17.9473,18.9516,13047500,{"time":3912,"open":3913,"high":3913,"low":3914,"close":3915,"volume":3916},"2012-09-24",19.1543,17.5892,17.8381,14547200,{"time":3918,"open":3919,"high":3920,"low":3921,"close":3922,"volume":3923},"2012-10-01",17.8934,19.1287,17.6814,18.8982,9652000,{"time":3925,"open":3926,"high":3927,"low":3928,"close":3915,"volume":3929},"2012-10-08",18.8061,18.8429,17.6537,7644700,{"time":3931,"open":3932,"high":3933,"low":3934,"close":3935,"volume":3936},"2012-10-15",17.9303,19.4606,17.8104,19.2393,16409900,{"time":3938,"open":3939,"high":3940,"low":3941,"close":3942,"volume":3943},"2012-10-22",19.3776,19.479,18.2898,18.6586,16258200,{"time":3945,"open":3946,"high":3947,"low":3948,"close":3949,"volume":3950},"2012-10-29",18.9075,19.6634,18.7415,18.9536,10262500,{"time":3952,"open":3953,"high":3954,"low":3955,"close":3956,"volume":3957},"2012-11-05",18.9628,19.6081,18.4189,18.7139,23970500,{"time":3959,"open":3960,"high":3961,"low":3962,"close":3963,"volume":3964},"2012-11-12",18.7968,19.0365,17.0822,18.0225,24593200,{"time":3966,"open":3967,"high":3920,"low":3968,"close":3969,"volume":3970},"2012-11-19",18.4097,18.17,19.0642,13064100,{"time":3972,"open":3973,"high":3974,"low":3975,"close":3922,"volume":3976},"2012-11-26",19.0273,19.2578,18.4834,14192200,{"time":3978,"open":3969,"high":3979,"low":3980,"close":3981,"volume":3982},"2012-12-03",19.2209,18.0686,18.4004,26478200,{"time":3984,"open":3985,"high":3986,"low":3987,"close":3942,"volume":3988},"2012-12-10",18.4557,19.0457,18.2806,11978700,{"time":3990,"open":3991,"high":3992,"low":3991,"close":3993,"volume":3994},"2012-12-17",18.6862,19.9127,19.4135,17686500,{"time":3996,"open":3997,"high":3998,"low":3999,"close":4000,"volume":4001},"2012-12-24",19.3395,19.5337,18.7752,19.0621,8387300,{"time":4003,"open":4000,"high":4004,"low":4005,"close":4006,"volume":4007},"2012-12-31",20.4038,18.9418,20.2835,16803100,{"time":4009,"open":4010,"high":4011,"low":4012,"close":4013,"volume":4014},"2013-01-07",20.302,20.9405,20.1632,20.5519,20208600,{"time":4016,"open":4017,"high":4018,"low":4019,"close":4020,"volume":4021},"2013-01-14",20.6722,21.1164,20.2188,21.0331,19332000,{"time":4023,"open":4024,"high":4025,"low":4026,"close":4025,"volume":4027},"2013-01-21",21.1256,21.8659,20.8202,18500400,{"time":4029,"open":4030,"high":4031,"low":4032,"close":4033,"volume":4034},"2013-01-28",21.9769,22.088,21.2737,21.4032,26767700,{"time":4036,"open":4037,"high":4038,"low":4039,"close":4040,"volume":4041},"2013-02-04",21.3477,21.4587,20.8017,21.0516,14372500,{"time":4043,"open":4044,"high":4045,"low":4046,"close":4047,"volume":4048},"2013-02-11",21.1071,22.0232,20.9313,21.7456,12689300,{"time":4050,"open":4025,"high":4045,"low":4051,"close":4052,"volume":4053},"2013-02-18",19.9874,20.5611,26139000,{"time":4055,"open":4056,"high":4032,"low":4057,"close":4058,"volume":4059},"2013-02-25",20.7092,19.7468,20.922,29831900,{"time":4061,"open":4062,"high":4063,"low":4062,"close":4064,"volume":4065},"2013-03-04",20.8388,22.1342,22.0602,16254500,{"time":4067,"open":4068,"high":4069,"low":4070,"close":4071,"volume":4072},"2013-03-11",22.0139,22.3286,21.579,22.1157,15192400,{"time":4074,"open":4075,"high":4076,"low":4077,"close":4078,"volume":4079},"2013-03-18",21.8196,22.967,21.7919,22.3933,27204800,{"time":4081,"open":4082,"high":4083,"low":4084,"close":4085,"volume":4086},"2013-03-25",22.5359,22.7395,21.9528,22.1101,11250100,{"time":4088,"open":4085,"high":4089,"low":4090,"close":4091,"volume":4092},"2013-04-01",22.2027,20.509,21.2679,18920300,{"time":4094,"open":4095,"high":4096,"low":4097,"close":4098,"volume":4099},"2013-04-08",21.2309,21.9343,21.1198,21.5641,21854500,{"time":4101,"open":4102,"high":4103,"low":4104,"close":4105,"volume":4106},"2013-04-15",21.379,21.416,19.9722,20.6293,36046300,{"time":4108,"open":4109,"high":4110,"low":4111,"close":4112,"volume":4113},"2013-04-22",20.4813,22.7857,20.1296,22.6747,26549600,{"time":4115,"open":4116,"high":4117,"low":4118,"close":4119,"volume":4120},"2013-04-29",22.758,23.3781,22.0176,23.0449,19466000,{"time":4122,"open":4123,"high":4124,"low":4125,"close":4126,"volume":4127},"2013-05-06",23.0541,23.7575,22.9616,23.665,11129300,{"time":4129,"open":4130,"high":4131,"low":4132,"close":4133,"volume":4134},"2013-05-13",23.6002,24.2388,23.4984,24.0722,24570800,{"time":4136,"open":4137,"high":4138,"low":4139,"close":4132,"volume":4140},"2013-05-20",23.9426,24.2573,22.7672,19931900,{"time":4142,"open":4143,"high":4144,"low":4145,"close":4146,"volume":4147},"2013-05-27",23.9519,24.0444,22.5081,22.5173,19861200,{"time":4149,"open":4146,"high":4150,"low":4097,"close":4151,"volume":4152},"2013-06-03",22.6377,22.0453,32440200,{"time":4154,"open":4155,"high":4156,"low":4157,"close":4085,"volume":4158},"2013-06-10",22.1564,22.4248,21.0551,24794300,{"time":4160,"open":4161,"high":4162,"low":4163,"close":4164,"volume":4165},"2013-06-17",22.3508,22.6839,19.8241,20.4165,60099300,{"time":4167,"open":4168,"high":4169,"low":4170,"close":4171,"volume":4172},"2013-06-24",19.8889,21.2625,19.5743,20.7164,36808300,{"time":4174,"open":4175,"high":4176,"low":4177,"close":4178,"volume":4179},"2013-07-01",20.7627,21.1237,20.0129,20.3369,15094600,{"time":4181,"open":4182,"high":4183,"low":4184,"close":4185,"volume":4186},"2013-07-08",20.4665,22.0864,20.0221,21.8272,29817600,{"time":4188,"open":4189,"high":4190,"low":4191,"close":4192,"volume":4193},"2013-07-15",21.8457,21.9846,21.0681,21.5032,28897900,{"time":4195,"open":4196,"high":4197,"low":4198,"close":4199,"volume":4200},"2013-07-22",21.4754,21.6328,19.8648,20.2073,37087200,{"time":4202,"open":4203,"high":4204,"low":4205,"close":4206,"volume":4207},"2013-07-29",20.1147,21.1052,20.0684,21.0219,27871600,{"time":4209,"open":4210,"high":4206,"low":4211,"close":4212,"volume":4213},"2013-08-05",20.9941,19.6889,19.9388,20357200,{"time":4215,"open":4216,"high":4199,"low":4217,"close":4218,"volume":4219},"2013-08-12",19.6796,18.6799,19.7629,54775000,{"time":4221,"open":4222,"high":4203,"low":4223,"close":4224,"volume":4225},"2013-08-19",19.6982,19.0872,19.5038,35334200,{"time":4227,"open":4228,"high":4229,"low":4230,"close":4231,"volume":4232},"2013-08-26",19.5408,19.8555,18.9299,19.0317,17243200,{"time":4234,"open":4235,"high":4236,"low":4237,"close":4238,"volume":4239},"2013-09-02",19.2538,19.5871,18.8558,19.3186,28939800,{"time":4241,"open":4242,"high":4243,"low":4244,"close":4245,"volume":4246},"2013-09-09",19.439,20.9015,19.3742,20.3183,30179800,{"time":4248,"open":4249,"high":4250,"low":4251,"close":4252,"volume":4253},"2013-09-16",20.8552,21.9383,20.4387,20.92,42441900,{"time":4255,"open":4249,"high":4256,"low":4257,"close":4258,"volume":4259},"2013-09-23",21.351,20.4202,20.7304,25757000,{"time":4261,"open":4262,"high":4263,"low":4264,"close":4265,"volume":4266},"2013-09-30",20.471,21.0638,20.1005,20.2487,24934600,{"time":4268,"open":4269,"high":4270,"low":4271,"close":4272,"volume":4273},"2013-10-07",20.0078,20.3876,19.2761,20.295,32055500,{"time":4275,"open":4276,"high":4277,"low":4278,"close":4262,"volume":4279},"2013-10-14",20.0727,20.7118,19.554,37903000,{"time":4281,"open":4282,"high":4283,"low":4284,"close":4285,"volume":4286},"2013-10-21",20.4247,21.6381,19.9615,21.527,37457800,{"time":4288,"open":4289,"high":4290,"low":4291,"close":4292,"volume":4293},"2013-10-28",21.6288,21.7122,20.4339,20.6655,33117800,{"time":4295,"open":4296,"high":4297,"low":4298,"close":4299,"volume":4300},"2013-11-04",20.6933,21.2213,19.906,20.1468,30648700,{"time":4302,"open":4303,"high":4297,"low":4298,"close":4304,"volume":4305},"2013-11-11",20.156,21.0268,33023000,{"time":4307,"open":4308,"high":4309,"low":4310,"close":4311,"volume":4312},"2013-11-18",20.9804,21.3046,20.6285,20.9712,21488300,{"time":4314,"open":4304,"high":4315,"low":4316,"close":4317,"volume":4318},"2013-11-25",21.9067,20.6748,21.4343,19901600,{"time":4320,"open":4317,"high":4321,"low":4322,"close":4323,"volume":4324},"2013-12-02",21.4529,20.5544,20.9434,18681100,{"time":4326,"open":4327,"high":4328,"low":4329,"close":4330,"volume":4331},"2013-12-09",21.0916,21.6289,20.647,20.7859,13201600,{"time":4333,"open":4334,"high":4315,"low":4335,"close":4336,"volume":4337},"2013-12-16",20.8137,20.6099,21.8697,25535500,{"time":4339,"open":4340,"high":4341,"low":4342,"close":4343,"volume":4344},"2013-12-23",22.0059,22.8861,21.9781,22.8027,12663900,{"time":4346,"open":4347,"high":4348,"low":4349,"close":4350,"volume":4351},"2013-12-30",22.8676,23.0992,22.6174,22.7935,12699700,{"time":4353,"open":4343,"high":4354,"low":4355,"close":4356,"volume":4357},"2014-01-06",23.127,22.2746,22.9417,20574400,{"time":4359,"open":4360,"high":4361,"low":4362,"close":4363,"volume":4364},"2014-01-13",22.8305,22.8583,22.219,22.3209,17722300,{"time":4366,"open":4367,"high":4368,"low":4369,"close":4342,"volume":4370},"2014-01-20",22.4228,22.7471,21.9318,15871900,{"time":4372,"open":4373,"high":4374,"low":4375,"close":4376,"volume":4377},"2014-01-27",22.08,23.3494,21.5241,22.9973,39796900,{"time":4379,"open":4380,"high":4381,"low":4382,"close":4383,"volume":4384},"2014-02-03",23.0436,23.1548,22.1356,23.0622,23293300,{"time":4386,"open":4387,"high":4388,"low":4389,"close":4390,"volume":4391},"2014-02-10",23.0251,23.3865,22.5989,23.3587,19154000,{"time":4393,"open":4394,"high":4395,"low":4396,"close":4397,"volume":4398},"2014-02-17",23.4884,23.5903,22.8491,23.4235,16447000,{"time":4400,"open":4401,"high":4402,"low":4403,"close":4404,"volume":4405},"2014-02-24",23.6088,24.6095,23.2845,24.3594,28981500,{"time":4407,"open":4408,"high":4409,"low":4410,"close":4411,"volume":4412},"2014-03-03",24.0906,24.5725,23.7015,23.8312,17283000,{"time":4414,"open":4415,"high":4415,"low":4416,"close":4417,"volume":4418},"2014-03-10",23.7664,22.497,22.7008,21701400,{"time":4420,"open":4360,"high":4421,"low":4422,"close":4423,"volume":4424},"2014-03-17",23.9424,22.3765,22.395,26421700,{"time":4426,"open":4427,"high":4428,"low":4429,"close":4430,"volume":4431},"2014-03-24",22.4414,22.5618,21.7535,22.3469,22313700,{"time":4433,"open":4434,"high":4435,"low":4436,"close":4437,"volume":4438},"2014-03-31",22.4489,23.4318,22.1986,22.8013,23345200,{"time":4440,"open":4441,"high":4442,"low":4443,"close":4444,"volume":4445},"2014-04-07",22.6808,22.7642,21.7442,21.8184,26875100,{"time":4447,"open":4448,"high":4449,"low":4450,"close":4444,"volume":4451},"2014-04-14",21.9575,22.1615,21.429,13987800,{"time":4453,"open":4454,"high":4455,"low":4456,"close":4457,"volume":4458},"2014-04-21",21.7906,22.2449,21.4846,21.6608,18636900,{"time":4460,"open":4461,"high":4462,"low":4450,"close":4463,"volume":4464},"2014-04-28",21.8555,22.4118,22.2079,18056400,{"time":4466,"open":4467,"high":4468,"low":4469,"close":4470,"volume":4471},"2014-05-05",22.0873,22.18,21.2342,21.5217,20461700,{"time":4473,"open":4474,"high":4475,"low":4476,"close":4477,"volume":4478},"2014-05-12",21.6144,22.3006,20.9468,21.5495,19193400,{"time":4480,"open":4481,"high":4475,"low":4482,"close":4483,"volume":4484},"2014-05-19",21.67,21.1508,22.282,18510500,{"time":4486,"open":4487,"high":4488,"low":4489,"close":4483,"volume":4490},"2014-05-26",22.3655,22.6344,22.1337,19422000,{"time":4492,"open":4493,"high":4494,"low":4495,"close":4496,"volume":4497},"2014-06-02",22.3748,22.8106,22.0317,22.792,13498900,{"time":4499,"open":4500,"high":4501,"low":4495,"close":4502,"volume":4503},"2014-06-09",22.7457,23.1258,22.1522,11474400,{"time":4505,"open":4489,"high":4506,"low":4507,"close":4078,"volume":4508},"2014-06-16",22.6807,21.9946,14755800,{"time":4510,"open":4511,"high":4512,"low":4511,"close":4513,"volume":4514},"2014-06-23",22.384,22.9315,22.8759,20220900,{"time":4516,"open":4513,"high":4517,"low":4518,"close":4519,"volume":4520},"2014-06-30",23.4141,22.7738,23.145,12014800,{"time":4522,"open":4523,"high":4524,"low":4525,"close":4526,"volume":4527},"2014-07-07",23.08,23.1357,22.0035,22.1056,11072400,{"time":4529,"open":4530,"high":4511,"low":4531,"close":4532,"volume":4533},"2014-07-14",22.2726,21.6973,21.8365,18974000,{"time":4535,"open":4536,"high":4537,"low":4538,"close":4539,"volume":4540},"2014-07-21",21.8086,22.5325,21.3817,21.456,21773900,{"time":4542,"open":4543,"high":4544,"low":4545,"close":4546,"volume":4547},"2014-07-28",21.4467,21.4653,20.3795,20.5465,19491300,{"time":4549,"open":4550,"high":4551,"low":4552,"close":4553,"volume":4554},"2014-08-04",20.6765,21.1126,20.4723,21.0755,11974000,{"time":4556,"open":4557,"high":4558,"low":4559,"close":4560,"volume":4561},"2014-08-11",21.094,21.5395,20.8899,21.3168,10024100,{"time":4563,"open":4564,"high":4565,"low":4564,"close":4566,"volume":4567},"2014-08-18",21.4281,22.4583,22.3562,16683700,{"time":4569,"open":4570,"high":4571,"low":4572,"close":4573,"volume":4574},"2014-08-25",22.4304,22.5603,22.0499,22.3376,14502700,{"time":4576,"open":4577,"high":4578,"low":4579,"close":4580,"volume":4581},"2014-09-01",22.2912,22.4026,21.7715,22.0221,10597100,{"time":4583,"open":4584,"high":4585,"low":4586,"close":4587,"volume":4588},"2014-09-08",21.9293,22.217,21.6601,21.8179,13623800,{"time":4590,"open":4591,"high":4571,"low":4586,"close":4592,"volume":4593},"2014-09-15",21.7901,22.0314,20651900,{"time":4595,"open":4596,"high":4597,"low":4598,"close":4599,"volume":4600},"2014-09-22",21.92,21.9757,21.1317,21.2989,19366400,{"time":4602,"open":4603,"high":4604,"low":4605,"close":4606,"volume":4607},"2014-09-29",21.1131,21.2618,20.5094,21.1224,16788300,{"time":4609,"open":4610,"high":4611,"low":4612,"close":4613,"volume":4614},"2014-10-06",21.206,21.3825,20.2029,20.2214,21740200,{"time":4616,"open":4617,"high":4618,"low":4619,"close":4620,"volume":4621},"2014-10-13",20.1843,21.4104,19.7106,21.2339,38604100,{"time":4623,"open":4624,"high":4625,"low":4624,"close":4626,"volume":4627},"2014-10-20",21.141,22.5343,22.3857,22442000,{"time":4629,"open":4630,"high":4631,"low":4632,"close":4633,"volume":4634},"2014-10-27",22.2649,22.7015,21.9863,22.3578,18076600,{"time":4636,"open":4637,"high":4638,"low":4639,"close":4640,"volume":4641},"2014-11-03",22.3764,22.9337,22.1349,22.8037,18467600,{"time":4643,"open":4644,"high":4645,"low":4646,"close":4647,"volume":4648},"2014-11-10",23.0638,23.4818,22.9802,23.3331,14260600,{"time":4650,"open":4651,"high":4652,"low":4653,"close":4654,"volume":4655},"2014-11-17",23.3703,24.2248,23.2217,24.0205,14232400,{"time":4657,"open":4658,"high":4659,"low":4660,"close":4661,"volume":4662},"2014-11-24",24.132,24.4013,23.8626,24.1041,8591400,{"time":4664,"open":4665,"high":4658,"low":4666,"close":4667,"volume":4668},"2014-12-01",23.9741,23.6397,23.7697,12794700,{"time":4670,"open":4667,"high":4671,"low":4672,"close":4673,"volume":4674},"2014-12-08",23.9833,22.7572,22.7665,16214700,{"time":4676,"open":4677,"high":4678,"low":4679,"close":4680,"volume":4681},"2014-12-15",22.8316,23.5654,22.2556,23.5189,15059400,{"time":4683,"open":4684,"high":4685,"low":4686,"close":4687,"volume":4688},"2014-12-22",23.4725,23.7969,23.3238,23.6575,5364700,{"time":4690,"open":4691,"high":4692,"low":4693,"close":4694,"volume":4695},"2014-12-29",23.5831,24.3363,23.4994,23.8713,6826700,{"time":4697,"open":4698,"high":4699,"low":4700,"close":4701,"volume":4702},"2015-01-05",23.769,24.9036,23.1646,24.7455,30138900,{"time":4704,"open":4705,"high":4706,"low":4707,"close":4708,"volume":4709},"2015-01-12",24.7734,25.3778,22.3555,23.3413,69849800,{"time":4711,"open":4712,"high":4713,"low":4714,"close":4715,"volume":4716},"2015-01-19",23.3506,23.4064,22.5694,23.0809,20580700,{"time":4718,"open":4719,"high":4720,"low":4721,"close":4722,"volume":4723},"2015-01-26",23.4157,24.0852,23.1367,23.5645,34246300,{"time":4725,"open":4726,"high":4727,"low":4728,"close":4729,"volume":4730},"2015-02-02",23.6388,24.8571,23.2855,24.792,32619300,{"time":4732,"open":4733,"high":4734,"low":4735,"close":4736,"volume":4737},"2015-02-09",24.7176,25.6754,24.6525,25.5824,21912100,{"time":4739,"open":4736,"high":4740,"low":4741,"close":4742,"volume":4743},"2015-02-16",25.8149,25.3499,25.7405,11204500,{"time":4745,"open":4746,"high":4747,"low":4748,"close":4749,"volume":4750},"2015-02-23",25.7219,26.2427,25.3685,25.7033,20008100,{"time":4752,"open":4753,"high":4754,"low":4755,"close":4756,"volume":4757},"2015-03-02",25.6847,25.9358,24.8664,24.9408,19219900,{"time":4759,"open":4760,"high":4748,"low":4761,"close":4762,"volume":4763},"2015-03-09",25.0523,24.6711,25.0709,11870400,{"time":4765,"open":4766,"high":4767,"low":4768,"close":4769,"volume":4770},"2015-03-16",25.0895,26.1311,24.7083,25.8707,17677000,{"time":4772,"open":4773,"high":4774,"low":4775,"close":4776,"volume":4777},"2015-03-23",25.8986,26.2055,25.2768,25.8632,15377200,{"time":4779,"open":4780,"high":4781,"low":4782,"close":4783,"volume":4784},"2015-03-30",26.0307,26.6449,25.9935,26.6263,18823200,{"time":4786,"open":4787,"high":4788,"low":4789,"close":4790,"volume":4791},"2015-04-06",26.617,26.8217,25.9004,26.2447,19779600,{"time":4793,"open":4794,"high":4795,"low":4796,"close":4797,"volume":4798},"2015-04-13",26.2633,26.5984,25.4071,25.6491,15646400,{"time":4800,"open":4801,"high":4802,"low":4803,"close":4804,"volume":4805},"2015-04-20",25.6305,26.0493,24.7464,25.1093,26416900,{"time":4807,"open":4808,"high":4809,"low":4810,"close":4811,"volume":4812},"2015-04-27",25.1559,25.2117,24.0763,24.4951,17428100,{"time":4814,"open":4815,"high":4816,"low":4817,"close":4818,"volume":4819},"2015-05-04",24.5509,25.1558,23.8902,24.8394,16289400,{"time":4821,"open":4822,"high":4823,"low":4824,"close":4825,"volume":4826},"2015-05-11",24.8487,25.0349,24.2159,25.0163,14871700,{"time":4828,"open":4829,"high":4830,"low":4831,"close":4832,"volume":4833},"2015-05-18",24.9511,25.7236,24.9046,25.1465,13650800,{"time":4835,"open":4836,"high":4837,"low":4838,"close":4839,"volume":4840},"2015-05-25",25.1372,25.2582,24.7184,24.7743,11151300,{"time":4842,"open":4843,"high":4844,"low":4845,"close":4846,"volume":4847},"2015-06-01",24.9139,25.221,24.523,24.8022,14724000,{"time":4849,"open":4850,"high":4809,"low":4851,"close":4823,"volume":4852},"2015-06-08",24.7557,24.2438,11301900,{"time":4854,"open":4855,"high":4856,"low":4857,"close":4858,"volume":4859},"2015-06-15",25.0442,25.6863,24.7836,25.5002,17575400,{"time":4861,"open":4862,"high":4863,"low":4864,"close":4865,"volume":4866},"2015-06-22",25.7329,26.3876,25.6677,26.1082,16481100,{"time":4868,"open":4869,"high":4870,"low":4871,"close":4872,"volume":4873},"2015-06-29",25.894,26.1175,25.4189,25.6704,9779300,{"time":4875,"open":4876,"high":4877,"low":4878,"close":4879,"volume":4880},"2015-07-06",25.4934,26.1361,25.3351,26.0616,18891000,{"time":4882,"open":4883,"high":4884,"low":4885,"close":4886,"volume":4887},"2015-07-13",26.1734,26.3411,25.5773,25.7077,10117400,{"time":4889,"open":4886,"high":4890,"low":4891,"close":4892,"volume":4893},"2015-07-20",26.2572,25.1768,25.3072,19962200,{"time":4895,"open":4896,"high":4897,"low":4898,"close":4899,"volume":4900},"2015-07-27",25.242,26.6391,25.0836,26.4808,13772800,{"time":4902,"open":4903,"high":4904,"low":4905,"close":4906,"volume":4907},"2015-08-03",26.4435,26.4528,25.3817,25.5959,14467500,{"time":4909,"open":4910,"high":4911,"low":4886,"close":4912,"volume":4913},"2015-08-10",25.717,26.8533,26.7416,12977800,{"time":4915,"open":4916,"high":4917,"low":4918,"close":4919,"volume":4920},"2015-08-17",26.695,27.8127,26.4994,26.5925,21625600,{"time":4922,"open":4878,"high":4923,"low":4924,"close":4886,"volume":4925},"2015-08-24",26.3038,21.8888,41725100,{"time":4927,"open":4928,"high":4929,"low":4930,"close":4931,"volume":4932},"2015-08-31",25.568,26.2945,25.0184,25.6425,16261300,{"time":4934,"open":4879,"high":4935,"low":4936,"close":4937,"volume":4938},"2015-09-07",26.7509,25.5493,26.369,14240100,{"time":4940,"open":4941,"high":4942,"low":4943,"close":4944,"volume":4945},"2015-09-14",26.4249,27.2073,26.0709,26.1641,19580300,{"time":4947,"open":4923,"high":4948,"low":4949,"close":4950,"volume":4951},"2015-09-21",26.5739,24.7856,25.4936,19819500,{"time":4953,"open":4954,"high":4955,"low":4956,"close":4957,"volume":4958},"2015-09-28",25.2978,25.4097,23.7691,24.7852,35622800,{"time":4960,"open":4961,"high":4962,"low":4963,"close":4964,"volume":4965},"2015-10-05",24.9529,26.0994,24.9436,25.9596,18156500,{"time":4967,"open":4968,"high":4969,"low":4970,"close":4971,"volume":4972},"2015-10-12",25.9969,26.2765,24.8317,25.5122,22377400,{"time":4974,"open":4975,"high":4976,"low":4977,"close":4978,"volume":4979},"2015-10-19",25.3724,26.2206,25.3537,26.0155,24073600,{"time":4981,"open":4982,"high":4983,"low":4984,"close":4985,"volume":4986},"2015-10-26",26.0901,26.1647,24.9343,25.3444,18197400,{"time":4988,"open":4878,"high":4989,"low":4990,"close":4985,"volume":4991},"2015-11-02",25.8105,25.0927,17678900,{"time":4993,"open":4994,"high":4995,"low":4996,"close":4997,"volume":4998},"2015-11-09",25.3071,26.0342,24.7199,24.9902,22851900,{"time":5000,"open":4963,"high":5001,"low":4984,"close":5002,"volume":5003},"2015-11-16",26.2952,26.2113,12109400,{"time":5005,"open":5006,"high":5007,"low":5006,"close":5008,"volume":5009},"2015-11-23",26.1367,26.9943,26.8824,10602800,{"time":5011,"open":5012,"high":5013,"low":5014,"close":5015,"volume":5016},"2015-11-30",26.9383,27.0502,25.9223,26.6307,13290800,{"time":5018,"open":5019,"high":5020,"low":5021,"close":5022,"volume":5023},"2015-12-07",26.5469,26.6214,25.1766,25.2419,13116500,{"time":5025,"open":5026,"high":4964,"low":4996,"close":4996,"volume":5027},"2015-12-14",25.2232,18294900,{"time":5029,"open":5030,"high":5031,"low":5032,"close":5033,"volume":5034},"2015-12-21",24.8784,25.7622,24.7945,25.6129,11223900,{"time":5036,"open":5037,"high":5038,"low":5039,"close":5040,"volume":5041},"2015-12-28",25.473,25.8462,25.277,25.2864,5647900,{"time":5043,"open":4727,"high":5044,"low":5045,"close":5046,"volume":5047},"2016-01-04",24.9598,22.5058,22.5151,30395800,{"time":81,"open":5049,"high":5050,"low":5051,"close":5052,"volume":5053},22.5711,23.3082,21.2648,21.8993,31386500,{"time":104,"open":5055,"high":5056,"low":5057,"close":5058,"volume":5059},22.0859,22.7111,20.6303,22.3192,26121100,{"time":1155,"open":5061,"high":5062,"low":5063,"close":5064,"volume":5065},22.2539,22.7484,21.5821,22.7017,24542900,{"time":1174,"open":5067,"high":5068,"low":5069,"close":5070,"volume":5071},22.5431,22.7204,21.3488,21.4514,20377900,{"time":124,"open":5073,"high":5074,"low":5075,"close":5076,"volume":5077},21.1435,21.3301,20.1638,21.0689,23911700,{"time":1198,"open":5079,"high":5080,"low":5081,"close":5082,"volume":5083},21.3768,21.946,21.1248,21.6847,10722700,{"time":5085,"open":5086,"high":5087,"low":5086,"close":5088,"volume":5089},"2016-02-22",21.8433,23.1683,22.9817,23073600,{"time":5091,"open":5092,"high":5093,"low":5094,"close":5095,"volume":5096},"2016-02-29",22.9537,24.1107,22.8417,23.8868,16262300,{"time":5098,"open":5099,"high":5100,"low":5101,"close":5102,"volume":5103},"2016-03-07",23.7375,24.316,23.3269,24.288,15690000,{"time":5105,"open":5106,"high":5107,"low":5108,"close":5109,"volume":5110},"2016-03-14",24.176,25.1651,23.8308,25.0438,14800300,{"time":5112,"open":5113,"high":5114,"low":5115,"close":5116,"volume":5117},"2016-03-21",25.0251,25.1091,24.2351,24.478,11712500,{"time":5119,"open":5120,"high":5121,"low":5122,"close":5123,"volume":5124},"2016-03-28",24.5247,25.5431,24.3659,25.3095,15268900,{"time":5126,"open":5127,"high":5128,"low":5129,"close":5130,"volume":5131},"2016-04-04",25.3562,25.5804,24.5714,25.3375,12992500,{"time":5133,"open":5134,"high":2166,"low":5135,"close":5136,"volume":5137},"2016-04-11",25.5244,25.2628,25.9915,9292200,{"time":5139,"open":5140,"high":5141,"low":5142,"close":5143,"volume":5144},"2016-04-18",25.8233,26.2531,25.5711,25.814,17426700,{"time":5146,"open":5147,"high":5148,"low":5149,"close":5150,"volume":5151},"2016-04-25",25.7486,26.0476,24.5434,24.8424,11786600,{"time":5153,"open":5154,"high":5155,"low":5156,"close":5157,"volume":5158},"2016-05-02",24.9451,25.188,24.3378,24.6275,14901200,{"time":5160,"open":5161,"high":5162,"low":5163,"close":5164,"volume":5165},"2016-05-09",24.5341,24.9265,24.4219,24.4967,11604400,{"time":5167,"open":5168,"high":5169,"low":5170,"close":5171,"volume":5172},"2016-05-16",24.3472,24.9732,24.2164,24.9078,17138300,{"time":5174,"open":5154,"high":2166,"low":5175,"close":5176,"volume":5177},"2016-05-23",24.6742,25.8047,19295000,{"time":5179,"open":5180,"high":5180,"low":5181,"close":5182,"volume":5183},"2016-05-30",25.9541,25.3282,25.7019,16202100,{"time":5185,"open":5186,"high":5187,"low":5188,"close":5176,"volume":5189},"2016-06-06",25.7766,26.4867,25.5618,17743100,{"time":5191,"open":5142,"high":5192,"low":5193,"close":5194,"volume":5195},"2016-06-13",25.7953,24.9171,25.4683,14344300,{"time":5197,"open":5198,"high":5199,"low":5200,"close":5201,"volume":5202},"2016-06-20",25.7206,26.1209,24.8583,25.0454,18648400,{"time":5204,"open":5205,"high":5206,"low":5207,"close":5208,"volume":5209},"2016-06-27",24.8116,26.3266,24.1195,26.0648,23406000,{"time":5211,"open":5212,"high":5213,"low":5214,"close":5215,"volume":5216},"2016-07-04",25.9525,27.2899,25.5878,27.2525,22094400,{"time":5218,"open":5213,"high":5219,"low":5220,"close":5221,"volume":5222},"2016-07-11",27.5798,27.1029,27.2805,14854000,{"time":5224,"open":5221,"high":5225,"low":5226,"close":5227,"volume":5228},"2016-07-18",27.6172,27.1964,27.5331,7141300,{"time":5230,"open":5231,"high":5232,"low":5233,"close":5234,"volume":5235},"2016-07-25",27.5518,28.0568,27.0561,27.0748,16433700,{"time":5237,"open":5238,"high":5226,"low":5239,"close":5240,"volume":5241},"2016-08-01",27.0467,26.523,27.0654,9082500,{"time":5243,"open":5244,"high":5221,"low":5245,"close":5246,"volume":5247},"2016-08-08",26.9906,26.7007,26.8597,10336100,{"time":5249,"open":5250,"high":5213,"low":5251,"close":5252,"volume":5253},"2016-08-15",26.9626,26.5511,26.7568,7591700,{"time":5255,"open":5256,"high":5257,"low":5256,"close":5258,"volume":5259},"2016-08-22",26.5417,27.6827,27.0093,13629500,{"time":5261,"open":5262,"high":5263,"low":5264,"close":5265,"volume":5266},"2016-08-29",27.028,27.3647,26.8784,27.0935,9132000,{"time":5268,"open":5269,"high":5263,"low":5270,"close":5212,"volume":5271},"2016-09-05",27.1496,25.831,9115900,{"time":5273,"open":5274,"high":5275,"low":5276,"close":5277,"volume":5278},"2016-09-12",25.8684,26.3453,25.4382,25.5036,13625500,{"time":5280,"open":5281,"high":5282,"low":5283,"close":5284,"volume":5285},"2016-09-19",25.7,26.0835,25.2043,25.8309,18893300,{"time":5287,"open":5288,"high":5289,"low":5290,"close":5291,"volume":5292},"2016-09-26",25.6671,26.0696,25.5174,25.7888,7790400,{"time":5294,"open":5295,"high":5296,"low":5297,"close":5298,"volume":5299},"2016-10-03",25.6859,26.0509,25.4425,25.4799,9070500,{"time":5301,"open":5302,"high":5303,"low":5304,"close":5305,"volume":5306},"2016-10-10",25.6484,25.8075,24.9183,25.0493,13036600,{"time":5308,"open":5309,"high":5310,"low":5311,"close":5312,"volume":5313},"2016-10-17",24.8621,25.3395,24.6468,24.8434,12860700,{"time":1218,"open":5315,"high":5316,"low":5317,"close":5318,"volume":5319},25.0119,25.1804,23.7295,24.029,15707500,{"time":1235,"open":5321,"high":5322,"low":5323,"close":5324,"volume":5325},24.0571,24.3192,23.5516,23.9073,10916700,{"time":1253,"open":5327,"high":5328,"low":5323,"close":5329,"volume":5330},24.263,24.9838,24.834,27360700,{"time":5332,"open":5304,"high":5333,"low":5334,"close":5335,"volume":5336},"2016-11-14",25.7233,24.8996,25.6952,12968500,{"time":5338,"open":5339,"high":5340,"low":5341,"close":5342,"volume":5343},"2016-11-21",25.7607,26.2849,25.4893,26.2194,6360400,{"time":5345,"open":5346,"high":5347,"low":5348,"close":5349,"volume":5350},"2016-11-28",26.1445,26.2475,25.171,25.3114,14707500,{"time":5352,"open":5353,"high":5354,"low":5355,"close":5356,"volume":5357},"2016-12-05",25.4612,27.3895,25.2833,26.9683,17077100,{"time":5359,"open":5360,"high":5361,"low":5362,"close":5363,"volume":5364},"2016-12-12",26.884,27.1274,25.9199,26.2007,18944300,{"time":5366,"open":5367,"high":5368,"low":5369,"close":5370,"volume":5371},"2016-12-19",26.3973,26.6594,25.9953,26.0609,8310000,{"time":5373,"open":5374,"high":5375,"low":5376,"close":5377,"volume":5378},"2016-12-26",26.0984,26.3983,25.6767,25.7517,8314300,{"time":5380,"open":5381,"high":5382,"low":5383,"close":5369,"volume":5384},"2017-01-02",25.9672,26.5576,25.6017,8774800,{"time":5386,"open":5387,"high":5388,"low":4830,"close":5001,"volume":5389},"2017-01-09",25.9297,26.4358,9559000,{"time":5391,"open":4883,"high":5392,"low":5393,"close":5394,"volume":5395},"2017-01-16",26.3889,25.8829,26.0422,9521800,{"time":5397,"open":5398,"high":5399,"low":5400,"close":5401,"volume":5402},"2017-01-23",26.089,28.2444,26.0234,27.4947,19297200,{"time":5404,"open":5405,"high":5405,"low":5406,"close":5407,"volume":5408},"2017-01-30",27.4478,26.8856,27.2698,10919800,{"time":5410,"open":5411,"high":5412,"low":5413,"close":5414,"volume":5415},"2017-02-06",27.1667,27.832,26.8949,27.7852,8837200,{"time":5417,"open":5418,"high":5419,"low":5420,"close":5421,"volume":5422},"2017-02-13",27.8789,28.0195,27.3729,27.6915,6771500,{"time":5424,"open":5425,"high":5426,"low":5427,"close":5428,"volume":5429},"2017-02-20",27.8883,28.4037,27.7383,28.1788,7955000,{"time":5431,"open":5432,"high":5433,"low":5434,"close":5435,"volume":5436},"2017-02-27",28.1413,29.4814,28.1038,29.2377,13250600,{"time":5438,"open":5439,"high":5440,"low":5441,"close":5442,"volume":5443},"2017-03-06",29.0971,30.0717,28.9191,29.9031,13465800,{"time":5445,"open":5446,"high":5447,"low":5448,"close":5449,"volume":5450},"2017-03-13",29.9124,30.5965,29.322,30.3248,15245400,{"time":5452,"open":5453,"high":5454,"low":5455,"close":5456,"volume":5457},"2017-03-20",30.2966,30.306,29.2283,29.7278,18606100,{"time":5459,"open":5460,"high":5461,"low":5462,"close":5463,"volume":5464},"2017-03-27",29.4089,30.0843,29.2588,29.9999,6894800,{"time":5466,"open":5467,"high":5468,"low":5469,"close":5470,"volume":5471},"2017-04-03",30.0655,30.1781,29.5777,29.6903,12776700,{"time":5473,"open":5474,"high":5475,"low":5470,"close":5476,"volume":5477},"2017-04-10",29.6997,30.2156,29.8498,7952700,{"time":5479,"open":5480,"high":5481,"low":5482,"close":5483,"volume":5484},"2017-04-17",29.953,30.6565,29.9248,30.2344,17107900,{"time":5486,"open":5487,"high":5488,"low":5489,"close":5490,"volume":5491},"2017-04-24",30.5909,30.7503,29.9154,30.3282,17805500,{"time":5493,"open":5494,"high":5495,"low":5496,"close":5497,"volume":5498},"2017-05-01",30.3939,30.4877,29.8873,30.2625,11808800,{"time":5500,"open":5501,"high":5502,"low":5503,"close":5504,"volume":5505},"2017-05-08",30.2813,30.6659,30.0749,30.422,7297900,{"time":5507,"open":5508,"high":5509,"low":5510,"close":5511,"volume":5512},"2017-05-15",30.4971,31.0318,30.0374,30.9286,11345100,{"time":5514,"open":5515,"high":5516,"low":5517,"close":5518,"volume":5519},"2017-05-22",31.0505,31.3695,30.4314,30.5815,13529700,{"time":5521,"open":5522,"high":5523,"low":5524,"close":5525,"volume":5526},"2017-05-29",30.5721,31.3413,30.225,31.2663,9757500,{"time":5528,"open":5529,"high":5530,"low":5531,"close":5532,"volume":5533},"2017-06-05",31.2381,31.2944,30.6284,30.9849,19196700,{"time":5535,"open":5536,"high":5537,"low":5538,"close":5539,"volume":5540},"2017-06-12",30.9567,32.1106,30.9473,31.482,21184200,{"time":5542,"open":5543,"high":5544,"low":5545,"close":5546,"volume":5547},"2017-06-19",31.6134,32.2888,31.3601,31.5102,17282700,{"time":5549,"open":5550,"high":5551,"low":5552,"close":5553,"volume":5554},"2017-06-26",31.604,32.065,31.295,31.8678,15661200,{"time":5556,"open":5557,"high":5558,"low":5559,"close":5560,"volume":5561},"2017-07-03",32.0086,32.3561,31.5016,32.2434,18482100,{"time":5563,"open":5564,"high":5565,"low":5566,"close":5567,"volume":5568},"2017-07-10",32.234,32.7504,31.9899,32.4405,14902200,{"time":5570,"open":5571,"high":5572,"low":5573,"close":5574,"volume":5575},"2017-07-17",32.3936,32.6002,31.7739,32.2621,14332900,{"time":5577,"open":5578,"high":5579,"low":5580,"close":5581,"volume":5582},"2017-07-24",32.2903,32.4969,31.6706,31.896,11452300,{"time":5584,"open":5566,"high":5565,"low":5585,"close":5586,"volume":5587},"2017-07-31",31.6988,32.6941,9076300,{"time":5589,"open":5590,"high":5591,"low":5580,"close":5557,"volume":5592},"2017-08-07",32.8537,32.957,6976200,{"time":5594,"open":5595,"high":5596,"low":5597,"close":5598,"volume":5599},"2017-08-14",32.2058,32.7128,31.4922,31.5485,7385900,{"time":5601,"open":5602,"high":5580,"low":5603,"close":5604,"volume":5605},"2017-08-21",31.4547,31.1354,31.464,9578300,{"time":5607,"open":5608,"high":5560,"low":5609,"close":5610,"volume":5611},"2017-08-28",31.5579,31.0791,32.1025,13285100,{"time":5613,"open":5614,"high":5615,"low":5616,"close":5617,"volume":5618},"2017-09-04",32.018,32.572,31.6612,32.4218,9853300,{"time":5620,"open":5621,"high":5622,"low":5623,"close":5624,"volume":5625},"2017-09-11",32.5063,33.0509,32.3748,32.6659,12748400,{"time":5627,"open":5628,"high":5629,"low":5615,"close":5630,"volume":5631},"2017-09-18",32.7598,33.0697,32.8725,22615800,{"time":5633,"open":5634,"high":5635,"low":5636,"close":5637,"volume":5638},"2017-09-25",32.9006,34.4437,32.7692,34.3403,19519700,{"time":5640,"open":5641,"high":5642,"low":5643,"close":5644,"volume":5645},"2017-10-02",34.4907,35.2707,34.2745,35.1391,12905700,{"time":5647,"open":5648,"high":5649,"low":5650,"close":5651,"volume":5652},"2017-10-09",35.2425,35.4681,34.9042,35.1673,5246100,{"time":5654,"open":5655,"high":5656,"low":5657,"close":5658,"volume":5659},"2017-10-16",35.2895,36.3327,35.1015,36.2105,8674100,{"time":5661,"open":5662,"high":5663,"low":5658,"close":5664,"volume":5665},"2017-10-23",36.3233,37.0375,36.9905,12485700,{"time":5667,"open":5668,"high":5669,"low":5670,"close":5671,"volume":5672},"2017-10-30",36.8872,37.7706,36.4267,36.7368,22043600,{"time":5674,"open":5675,"high":5676,"low":5677,"close":5678,"volume":5679},"2017-11-06",36.7462,37.7988,36.6052,37.6108,10119100,{"time":5681,"open":5682,"high":5683,"low":5684,"close":5685,"volume":5686},"2017-11-13",37.6014,38.607,37.4135,38.4002,8178000,{"time":5688,"open":5689,"high":5690,"low":5691,"close":5692,"volume":5693},"2017-11-20",38.5694,39.6032,38.3063,39.4998,7498500,{"time":5695,"open":5696,"high":5697,"low":5698,"close":5699,"volume":5700},"2017-11-27",39.5844,40.9753,39.2743,40.5524,12882300,{"time":5702,"open":5703,"high":5704,"low":5705,"close":5706,"volume":5707},"2017-12-04",41.0599,41.3418,39.3118,40.2516,10546000,{"time":5709,"open":5710,"high":5711,"low":5712,"close":5713,"volume":5714},"2017-12-11",40.3362,40.6464,39.5656,40.0261,7358000,{"time":5716,"open":5717,"high":5718,"low":5719,"close":5720,"volume":5721},"2017-12-18",40.261,41.0836,40.1483,40.7827,5545000,{"time":5723,"open":5724,"high":5725,"low":5726,"close":5727,"volume":5728},"2017-12-25",40.7451,41.6573,40.7075,41.1119,4292000,{"time":5730,"open":5731,"high":5732,"low":5733,"close":5734,"volume":5735},"2018-01-01",41.2341,42.8139,40.905,42.5976,16113800,{"time":5737,"open":5738,"high":5739,"low":5740,"close":5741,"volume":5742},"2018-01-08",42.7857,43.0678,41.8829,42.9831,14524300,{"time":5744,"open":5745,"high":5746,"low":5747,"close":5748,"volume":5749},"2018-01-15",43.1806,43.4251,42.212,43.3123,9895800,{"time":5751,"open":5752,"high":5753,"low":5754,"close":5755,"volume":5756},"2018-01-22",43.3593,43.7824,41.9299,42.1556,11936600,{"time":5758,"open":5759,"high":5760,"low":5761,"close":5762,"volume":5763},"2018-01-29",41.9205,42.071,38.8926,38.9585,29679900,{"time":5765,"open":5766,"high":5767,"low":5768,"close":5769,"volume":5770},"2018-02-05",38.178,39.5227,36.1656,37.106,30919800,{"time":5772,"open":5773,"high":5774,"low":5775,"close":5776,"volume":5777},"2018-02-12",37.3317,38.9584,37.0307,38.808,15922300,{"time":5779,"open":5762,"high":5762,"low":5780,"close":5781,"volume":5782},"2018-02-19",37.5856,37.9899,10301500,{"time":5784,"open":5785,"high":5786,"low":5787,"close":5788,"volume":5789},"2018-02-26",38.1215,38.5635,35.6108,36.2785,21139300,{"time":5791,"open":5792,"high":5793,"low":5794,"close":5795,"volume":5796},"2018-03-05",35.987,37.8112,35.9776,37.783,12097800,{"time":5798,"open":5799,"high":5800,"low":2005,"close":5801,"volume":5802},"2018-03-12",37.7172,38.6105,37.5667,14896000,{"time":5804,"open":5805,"high":5806,"low":5807,"close":5808,"volume":5809},"2018-03-19",37.3035,38.0651,36.5572,36.6137,11783800,{"time":5811,"open":5812,"high":5813,"low":5814,"close":5815,"volume":5816},"2018-03-26",37.0844,37.5646,36.5854,37.1786,6966200,{"time":5818,"open":5819,"high":5820,"low":5821,"close":5822,"volume":5823},"2018-04-02",36.8773,39.0521,35.5122,37.8658,17683300,{"time":5825,"open":5826,"high":5827,"low":5828,"close":5829,"volume":5830},"2018-04-09",37.9506,38.12,36.5101,36.802,13626800,{"time":5832,"open":5833,"high":5834,"low":5835,"close":5836,"volume":5837},"2018-04-16",37.0938,38.0635,36.1335,36.2183,11555200,{"time":5839,"open":5840,"high":5841,"low":5842,"close":5843,"volume":5844},"2018-04-23",36.2936,37.3292,35.6816,37.0373,13372200,{"time":5846,"open":5847,"high":5848,"low":5849,"close":5850,"volume":5851},"2018-04-30",37.075,37.1503,35.804,36.8585,10856800,{"time":5853,"open":5854,"high":5855,"low":5856,"close":5857,"volume":5858},"2018-05-07",36.8679,37.2915,36.0394,36.689,14678900,{"time":5860,"open":5861,"high":5850,"low":5862,"close":5863,"volume":5864},"2018-05-14",36.6513,34.7307,36.2089,20712000,{"time":5866,"open":5840,"high":5867,"low":5868,"close":5869,"volume":5870},"2018-05-21",36.915,35.3992,36.6608,13587300,{"time":5872,"open":5873,"high":5874,"low":5875,"close":5876,"volume":5877},"2018-05-28",36.3877,37.1315,36.1618,36.3783,8131200,{"time":5879,"open":5873,"high":5880,"low":5840,"close":5881,"volume":5882},"2018-06-04",38.1294,38.073,10212000,{"time":5884,"open":5885,"high":5886,"low":5887,"close":5874,"volume":5888},"2018-06-11",38.2142,38.5719,36.7549,17107600,{"time":5890,"open":5887,"high":5891,"low":5892,"close":5893,"volume":5894},"2018-06-18",37.2821,35.7569,35.9358,13284300,{"time":5896,"open":5897,"high":5898,"low":5899,"close":5900,"volume":5901},"2018-06-25",35.7005,36.4701,35.0467,35.9611,16066800,{"time":5903,"open":5904,"high":5905,"low":5906,"close":5907,"volume":5908},"2018-07-02",35.6877,36.8566,35.5369,36.5549,6507900,{"time":5910,"open":5911,"high":5912,"low":5913,"close":5914,"volume":5915},"2018-07-09",36.7529,37.1676,36.225,36.7906,7737900,{"time":5917,"open":5918,"high":5919,"low":5920,"close":5921,"volume":5922},"2018-07-16",36.7623,37.9217,36.4889,37.0639,14401600,{"time":5924,"open":5925,"high":5912,"low":5926,"close":5927,"volume":5928},"2018-07-23",36.9885,34.6885,35.4803,22892900,{"time":5930,"open":5931,"high":5932,"low":5933,"close":5934,"volume":5935},"2018-07-30",35.4615,35.9988,35.1033,35.3578,13251000,{"time":5937,"open":5938,"high":5939,"low":5940,"close":5941,"volume":5942},"2018-08-06",35.2824,36.423,34.9996,35.782,9753500,{"time":5944,"open":5945,"high":5945,"low":5946,"close":5947,"volume":5948},"2018-08-13",35.7066,34.5754,35.207,9188700,{"time":5950,"open":5951,"high":5918,"low":5951,"close":5952,"volume":5953},"2018-08-20",35.0844,35.7726,8328000,{"time":5955,"open":5956,"high":5957,"low":5958,"close":5959,"volume":5960},"2018-08-27",35.7443,36.3098,35.3672,35.5463,6942000,{"time":5962,"open":5963,"high":5957,"low":5940,"close":5964,"volume":5965},"2018-09-03",35.4426,35.0939,6673500,{"time":5967,"open":5968,"high":5969,"low":5970,"close":5956,"volume":5971},"2018-09-10",35.1127,36.1496,35.0279,13455300,{"time":5973,"open":5974,"high":5975,"low":5976,"close":5977,"volume":5978},"2018-09-17",35.6783,35.8857,34.5471,34.8959,16779500,{"time":5980,"open":5981,"high":5982,"low":5983,"close":5984,"volume":5985},"2018-09-24",34.7451,34.877,33.3119,33.3497,16014300,{"time":148,"open":5987,"high":5988,"low":5989,"close":5990,"volume":5991},33.5101,33.6139,31.4246,32.0097,19902600,{"time":167,"open":5993,"high":5994,"low":5995,"close":5996,"volume":5997},31.8775,32.406,29.9996,30.2355,21982800,{"time":187,"open":5999,"high":6000,"low":6001,"close":6002,"volume":6003},30.2827,30.9055,28.6407,28.8011,21325700,{"time":208,"open":6005,"high":6006,"low":6007,"close":6008,"volume":6009},28.8106,29.424,27.8574,28.7351,42303800,{"time":229,"open":6011,"high":6012,"low":6013,"close":6014,"volume":6015},29.1314,30.6885,27.8103,30.0751,22515900,{"time":1297,"open":6017,"high":6018,"low":6019,"close":6020,"volume":6021},30.0562,30.8489,29.2164,29.4617,13720100,{"time":1315,"open":6023,"high":6014,"low":6024,"close":6025,"volume":6026},29.3579,27.9896,29.3107,14790100,{"time":1333,"open":6028,"high":5996,"low":6029,"close":6030,"volume":6031},29.2069,28.754,29.9336,12270900,{"time":6033,"open":6034,"high":6035,"low":6036,"close":6037,"volume":6038},"2018-11-26",30.1506,31.0282,29.3673,30.5469,15433100,{"time":6040,"open":6041,"high":6041,"low":6042,"close":6043,"volume":6044},"2018-12-03",31.0943,28.8294,29.641,16545700,{"time":6046,"open":6047,"high":6048,"low":6049,"close":6050,"volume":6051},"2018-12-10",29.6033,29.9241,28.5746,28.669,8356400,{"time":1352,"open":6053,"high":6054,"low":6055,"close":6056,"volume":6057},28.5329,29.7619,27.4929,27.5496,16085000,{"time":250,"open":6059,"high":6060,"low":6061,"close":6062,"volume":6063},27.3606,28.8071,26.7082,28.3533,7536100,{"time":6065,"open":6066,"high":6067,"low":6068,"close":6069,"volume":6070},"2018-12-31",28.41,29.7336,27.7576,29.5918,10003700,{"time":6072,"open":6073,"high":6074,"low":6075,"close":6076,"volume":6077},"2019-01-07",29.9037,31.8324,29.5256,31.5393,19928500,{"time":6079,"open":6080,"high":6081,"low":6082,"close":6083,"volume":6084},"2019-01-14",31.3408,31.5299,30.3575,30.7452,11406400,{"time":6086,"open":6087,"high":6088,"low":6089,"close":6090,"volume":6091},"2019-01-21",30.5372,31.7095,30.055,30.8586,12961700,{"time":6093,"open":6094,"high":6095,"low":6089,"close":6096,"volume":6097},"2019-01-28",30.4805,32.7684,32.2578,19857200,{"time":6099,"open":6100,"high":6101,"low":6102,"close":6074,"volume":6103},"2019-02-04",32.1633,32.4469,31.5582,9402200,{"time":6105,"open":6106,"high":6107,"low":6108,"close":6109,"volume":5575},"2019-02-11",31.8135,33.6665,31.6622,33.2978,{"time":6111,"open":6112,"high":6113,"low":6114,"close":6115,"volume":6116},"2019-02-18",33.2695,34.0258,32.9764,33.9218,8017400,{"time":6118,"open":6119,"high":6120,"low":6121,"close":6122,"volume":6123},"2019-02-25",34.0069,34.1582,32.2106,32.6266,18321000,{"time":6125,"open":6126,"high":6127,"low":6128,"close":6129,"volume":6130},"2019-03-04",32.6644,33.2694,32.22,32.74,10862400,{"time":6132,"open":6133,"high":6134,"low":6135,"close":6136,"volume":6137},"2019-03-11",32.7778,33.4302,32.5604,32.7022,11286700,{"time":6139,"open":6140,"high":6141,"low":6142,"close":6143,"volume":6144},"2019-03-18",32.6927,33.1499,31.5208,32.5722,17945000,{"time":6146,"open":6147,"high":6148,"low":6149,"close":6150,"volume":6151},"2019-03-25",32.6006,34.296,32.5153,33.3772,29061800,{"time":6153,"open":6154,"high":6155,"low":6156,"close":6157,"volume":6158},"2019-04-01",33.4719,35.101,33.1973,35.0916,16431800,{"time":6160,"open":6161,"high":6162,"low":6163,"close":6164,"volume":6165},"2019-04-08",35.0063,35.6693,34.5896,35.4988,9530700,{"time":6167,"open":6168,"high":6169,"low":6170,"close":6171,"volume":6172},"2019-04-15",35.5367,36.3228,35.3852,36.2755,8548300,{"time":6174,"open":6175,"high":6176,"low":6177,"close":6178,"volume":6179},"2019-04-22",36.1997,36.7206,35.2431,35.6977,15121000,{"time":6181,"open":6182,"high":6183,"low":6164,"close":6184,"volume":6185},"2019-04-29",35.6598,36.7301,36.5975,10799200,{"time":6187,"open":6188,"high":6189,"low":6190,"close":6191,"volume":6192},"2019-05-06",36.3607,36.5596,35.4041,36.0955,9414000,{"time":6194,"open":6195,"high":6196,"low":6197,"close":6198,"volume":6199},"2019-05-13",35.5178,36.9479,35.2052,36.3512,9007600,{"time":6201,"open":5875,"high":6188,"low":6202,"close":6203,"volume":6204},"2019-05-20",35.2242,35.9629,8430000,{"time":6206,"open":6207,"high":6208,"low":6148,"close":6209,"volume":6210},"2019-05-27",36.0103,36.0861,34.4949,6829700,{"time":6212,"open":6213,"high":6214,"low":6213,"close":6183,"volume":6215},"2019-06-03",34.438,36.8911,8725900,{"time":6217,"open":6218,"high":6219,"low":6220,"close":6221,"volume":6222},"2019-06-10",36.9006,37.2226,36.0387,37.1469,8107600,{"time":6224,"open":6225,"high":6226,"low":6227,"close":6228,"volume":6229},"2019-06-17",37.1326,37.3128,35.8996,36.2031,12193700,{"time":6231,"open":6232,"high":6233,"low":6234,"close":6235,"volume":6236},"2019-06-24",36.3075,36.7153,34.8753,36.2505,14717900,{"time":6238,"open":6239,"high":6240,"low":6241,"close":6242,"volume":6243},"2019-07-01",36.5635,36.9809,36.0609,36.4687,8133600,{"time":6245,"open":6246,"high":6247,"low":6248,"close":6249,"volume":6250},"2019-07-08",36.4972,37.3603,36.2411,37.2464,8653400,{"time":6252,"open":6253,"high":6254,"low":6255,"close":6255,"volume":6256},"2019-07-15",37.3034,37.4456,36.5351,8426100,{"time":6258,"open":6259,"high":6260,"low":6261,"close":6262,"volume":6263},"2019-07-22",36.5541,37.2275,35.7479,36.8671,9293100,{"time":6265,"open":6266,"high":6267,"low":6268,"close":6269,"volume":6270},"2019-07-29",36.8007,37.825,36.3644,37.0188,19193200,{"time":6272,"open":6273,"high":6274,"low":6275,"close":6276,"volume":6277},"2019-08-05",36.6015,37.8155,35.9186,37.3413,12247800,{"time":6279,"open":6260,"high":6280,"low":6281,"close":6282,"volume":6283},"2019-08-12",37.7776,36.5446,37.1231,8391500,{"time":6285,"open":6286,"high":6287,"low":6288,"close":6289,"volume":6290},"2019-08-19",37.4741,39.0391,37.3792,37.7871,7499400,{"time":6292,"open":6293,"high":6294,"low":6295,"close":6296,"volume":6297},"2019-08-26",38.0337,38.8304,37.3982,38.6597,6209700,{"time":6299,"open":6300,"high":6301,"low":6302,"close":6303,"volume":6304},"2019-09-02",38.4131,39.4184,38.2044,39.1624,8280000,{"time":6306,"open":6307,"high":6308,"low":6309,"close":6310,"volume":6311},"2019-09-09",39.2951,40.5281,38.9442,40.0634,11204300,{"time":6313,"open":6314,"high":6315,"low":6316,"close":6317,"volume":6318},"2019-09-16",40.016,40.5566,39.7504,40.31,9648700,{"time":6320,"open":6321,"high":6322,"low":6323,"close":6324,"volume":6325},"2019-09-23",40.1867,41.0888,39.978,40.5095,12713400,{"time":6327,"open":6328,"high":6329,"low":6330,"close":6331,"volume":6332},"2019-09-30",40.5855,41.4211,39.9587,41.3072,14597900,{"time":6334,"open":6335,"high":6336,"low":6337,"close":6338,"volume":6339},"2019-10-07",41.2597,41.649,40.8039,41.0508,8726500,{"time":6341,"open":6342,"high":6343,"low":6344,"close":6345,"volume":6346},"2019-10-14",41.0793,43.0354,40.9558,42.9879,7801600,{"time":6348,"open":6349,"high":6350,"low":6351,"close":6352,"volume":6353},"2019-10-21",43.3108,43.7761,42.5891,43.2538,9792200,{"time":6355,"open":6356,"high":6356,"low":6357,"close":6358,"volume":6359},"2019-10-28",43.4247,41.4876,43.1874,21964400,{"time":6361,"open":6362,"high":6356,"low":6363,"close":6364,"volume":6365},"2019-11-04",43.3963,41.3262,41.6965,17881300,{"time":6367,"open":6368,"high":6369,"low":6357,"close":6370,"volume":6371},"2019-11-11",41.5351,43.3013,42.6461,15210900,{"time":6373,"open":6374,"high":6349,"low":6375,"close":6376,"volume":6377},"2019-11-18",42.741,42.3897,42.4847,7941100,{"time":6379,"open":6380,"high":6381,"low":6380,"close":6382,"volume":6383},"2019-11-25",42.5701,43.8711,43.2348,5036500,{"time":6385,"open":6386,"high":6387,"low":6388,"close":6389,"volume":6390},"2019-12-02",43.1114,43.6716,42.2093,43.0259,7991200,{"time":6392,"open":6386,"high":6393,"low":6394,"close":6395,"volume":6396},"2019-12-09",43.6242,42.6841,42.9405,8294500,{"time":6398,"open":6399,"high":6400,"low":6401,"close":6402,"volume":6403},"2019-12-16",43.1354,43.2685,41.6237,42.5649,14975100,{"time":6405,"open":6406,"high":6407,"low":6408,"close":6409,"volume":6410},"2019-12-23",42.66,42.7075,42.042,42.2607,4655000,{"time":6412,"open":6413,"high":6414,"low":6415,"close":6416,"volume":6417},"2019-12-30",42.08,42.4318,41.8233,42.2512,7913200,{"time":6419,"open":6420,"high":6421,"low":6422,"close":6423,"volume":6424},"2020-01-06",42.1656,43.5347,42.0895,43.1734,15164500,{"time":6426,"open":6427,"high":6428,"low":6429,"close":6430,"volume":6431},"2020-01-13",43.1068,45.208,43.0213,44.8752,11000000,{"time":6433,"open":6434,"high":6435,"low":6436,"close":6437,"volume":6438},"2020-01-20",44.8942,46.9003,44.8372,46.0256,18045600,{"time":6440,"open":6441,"high":6442,"low":6443,"close":6444,"volume":6445},"2020-01-27",45.5407,47.176,45.0559,45.1604,13418700,{"time":6447,"open":6448,"high":6449,"low":6450,"close":6451,"volume":6452},"2020-02-03",45.3316,46.8052,45.2365,46.5105,12427300,{"time":6454,"open":6455,"high":6456,"low":6457,"close":6458,"volume":6459},"2020-02-10",46.52,47.4898,46.4535,47.4327,10093400,{"time":6461,"open":6462,"high":6463,"low":6464,"close":6465,"volume":6466},"2020-02-17",47.3472,48.0317,47.081,47.6704,8852700,{"time":6468,"open":6469,"high":6470,"low":6471,"close":6472,"volume":6473},"2020-02-24",46.5485,47.1095,40.2451,41.2719,23849500,{"time":6475,"open":6476,"high":6477,"low":6478,"close":6479,"volume":6480},"2020-03-02",41.3289,45.17,41.0057,42.2322,24832000,{"time":273,"open":6482,"high":6483,"low":6484,"close":6485,"volume":6486},39.3704,39.9789,30.2623,32.6296,22728300,{"time":293,"open":6488,"high":6489,"low":6490,"close":6491,"volume":6492},28.8647,29.245,21.2872,24.168,23101100,{"time":1377,"open":6494,"high":6495,"low":6496,"close":6497,"volume":6498},24.0539,30.6503,22.2189,29.1059,22663100,{"time":1396,"open":6500,"high":6500,"low":6501,"close":6502,"volume":6503},29.1821,24.0912,24.5488,12994600,{"time":1415,"open":6505,"high":6506,"low":6505,"close":6507,"volume":6508},25.6929,33.396,31.9278,13551800,{"time":6510,"open":6511,"high":6511,"low":6512,"close":6513,"volume":6514},"2020-04-13",31.8229,28.6101,30.6694,14040100,{"time":6516,"open":6517,"high":6518,"low":6519,"close":6520,"volume":6521},"2020-04-20",29.9162,31.003,28.5053,30.8124,10147400,{"time":6523,"open":6524,"high":6525,"low":6526,"close":6527,"volume":6528},"2020-04-27",31.2223,36.5611,30.984,34.1491,18683900,{"time":6530,"open":6531,"high":6532,"low":6533,"close":6534,"volume":6535},"2020-05-04",33.5294,36.9806,33.1576,36.828,14473600,{"time":6537,"open":6538,"high":6539,"low":6540,"close":6541,"volume":6542},"2020-05-11",36.3132,36.6755,32.0994,34.8737,15687900,{"time":6544,"open":6169,"high":6545,"low":6169,"close":6546,"volume":6547},"2020-05-18",40.0122,39.8978,23451400,{"time":6549,"open":6550,"high":6551,"low":6552,"close":6553,"volume":6554},"2020-05-25",41.6329,44.0544,40.794,41.2325,21702100,{"time":6556,"open":6557,"high":6558,"low":6559,"close":6560,"volume":6561},"2020-06-01",41.3279,44.4835,40.8989,44.0354,18502700,{"time":6563,"open":6564,"high":6565,"low":6566,"close":6567,"volume":6568},"2020-06-08",44.6169,45.1508,39.2686,40.5461,24200800,{"time":6570,"open":6571,"high":6572,"low":6573,"close":6574,"volume":6575},"2020-06-15",39.1649,44.138,39.0503,41.809,18684000,{"time":6577,"open":6578,"high":6579,"low":6580,"close":6581,"volume":6582},"2020-06-22",41.7612,42.8685,39.7853,40.024,18873000,{"time":6584,"open":6585,"high":6586,"low":6587,"close":6588,"volume":6589},"2020-06-29",40.4535,42.3817,39.7567,41.3699,13947800,{"time":6591,"open":6592,"high":6593,"low":6594,"close":6595,"volume":6596},"2020-07-06",42.2099,43.9376,41.8376,43.1549,17456300,{"time":6598,"open":6599,"high":6600,"low":6601,"close":6602,"volume":6603},"2020-07-13",43.5653,46.5149,41.8853,45.8849,16847700,{"time":6605,"open":6606,"high":6607,"low":6608,"close":6609,"volume":6610},"2020-07-20",45.9231,49.1494,45.1976,47.6889,16876400,{"time":6612,"open":6613,"high":6614,"low":6615,"close":6616,"volume":6617},"2020-07-27",48.0994,50.3426,47.813,49.3117,18664100,{"time":6619,"open":6620,"high":6621,"low":6622,"close":6623,"volume":6624},"2020-08-03",49.7508,50.4476,49.3308,50.2567,10960800,{"time":6626,"open":6627,"high":6628,"low":6629,"close":6630,"volume":6631},"2020-08-10",50.4858,52.0799,50.3617,51.6503,11538400,{"time":6633,"open":6634,"high":6635,"low":6636,"close":6637,"volume":6638},"2020-08-17",52.0226,54.113,51.9271,54.0176,14092100,{"time":6640,"open":6641,"high":6641,"low":6642,"close":6643,"volume":6644},"2020-08-24",54.6571,52.6048,52.7862,12602200,{"time":6646,"open":6647,"high":6648,"low":6616,"close":6649,"volume":6650},"2020-08-31",52.8626,54.0367,50.4571,19957500,{"time":6652,"open":6653,"high":6654,"low":6655,"close":6656,"volume":6657},"2020-09-07",49.4835,52.5667,49.3498,52.3948,12725800,{"time":6659,"open":6660,"high":6661,"low":6662,"close":6663,"volume":6664},"2020-09-14",53.0821,54.5712,52.0798,52.6907,14523300,{"time":6666,"open":6667,"high":6668,"low":6669,"close":6670,"volume":6671},"2020-09-21",51.8317,53.551,50.4285,51.7739,14705600,{"time":6673,"open":6674,"high":6675,"low":6676,"close":6677,"volume":6678},"2020-09-28",52.6529,55.7866,52.3472,55.4905,17358700,{"time":6680,"open":6681,"high":6682,"low":6683,"close":6684,"volume":6685},"2020-10-05",55.9777,57.2962,54.2102,56.914,14665400,{"time":6687,"open":6682,"high":6688,"low":6689,"close":6690,"volume":6691},"2020-10-12",58.1561,55.5764,56.7038,11558700,{"time":6693,"open":6694,"high":6695,"low":6696,"close":6697,"volume":6698},"2020-10-19",56.8663,57.1338,52.5382,54.0287,23286200,{"time":6700,"open":6701,"high":6702,"low":6703,"close":6704,"volume":6705},"2020-10-26",53.3312,53.5319,49.2421,49.7007,19722500,{"time":6707,"open":6708,"high":6709,"low":6708,"close":6710,"volume":6711},"2020-11-02",50.2357,55.9108,53.3885,20261100,{"time":6713,"open":6714,"high":6715,"low":6716,"close":6717,"volume":6718},"2020-11-09",54.0191,54.9172,49.6147,53.1019,30490100,{"time":6720,"open":6721,"high":6722,"low":6723,"close":6724,"volume":6725},"2020-11-16",53.0637,54.6593,52.7006,53.7325,13259700,{"time":6727,"open":6728,"high":6729,"low":6730,"close":6731,"volume":6732},"2020-11-23",54.0669,55.6242,53.7707,54.4109,8303400,{"time":6734,"open":6735,"high":6736,"low":6737,"close":6738,"volume":6739},"2020-11-30",54.172,54.3822,51.2484,52.2803,15564300,{"time":6741,"open":6742,"high":6743,"low":6744,"close":6745,"volume":6746},"2020-12-07",52.4331,53.5223,51.8217,52.3185,12370000,{"time":6748,"open":6749,"high":6750,"low":6751,"close":6752,"volume":6753},"2020-12-14",52.727,56.114,52.5644,55.5303,12957800,{"time":6755,"open":6756,"high":6757,"low":6758,"close":6759,"volume":6760},"2020-12-21",54.6597,55.7504,53.9804,55.4921,7712400,{"time":6762,"open":6763,"high":6764,"low":6765,"close":6766,"volume":6767},"2020-12-28",55.7121,55.8078,53.2437,53.3872,8363500,{"time":6769,"open":6770,"high":6771,"low":6772,"close":6773,"volume":6774},"2021-01-04",53.5116,54.6023,51.4067,52.8514,17903500,{"time":6776,"open":6777,"high":6778,"low":6779,"close":6780,"volume":6781},"2021-01-11",52.5548,55.5782,52.2199,54.4875,12162900,{"time":6783,"open":6784,"high":6785,"low":6786,"close":6787,"volume":6788},"2021-01-18",54.8319,59.4052,54.8223,59.3191,19244800,{"time":6790,"open":6791,"high":6792,"low":6793,"close":6794,"volume":6795},"2021-01-25",59.4817,60.8021,55.7026,56.4201,18469600,{"time":6797,"open":6798,"high":6799,"low":6800,"close":6801,"volume":6802},"2021-02-01",56.8698,60.3715,55.9609,60.3046,12062100,{"time":6804,"open":6805,"high":6806,"low":6807,"close":6808,"volume":6809},"2021-02-08",60.6012,62.4955,60.4289,61.644,10524500,{"time":6811,"open":6812,"high":6813,"low":6814,"close":6815,"volume":6816},"2021-02-15",61.7684,61.8162,58.6972,60.1515,9725900,{"time":6818,"open":6819,"high":6820,"low":6821,"close":6822,"volume":6823},"2021-02-22",59.8166,59.9793,56.2479,57.53,16011300,{"time":6825,"open":6826,"high":6827,"low":6828,"close":6829,"volume":6830},"2021-03-01",58.2571,59.1947,54.7171,58.6685,20575800,{"time":6832,"open":6833,"high":6834,"low":6835,"close":6836,"volume":6837},"2021-03-08",58.9555,62.5817,58.6398,61.003,15694300,{"time":6839,"open":6840,"high":6841,"low":6842,"close":6843,"volume":6844},"2021-03-15",61.0508,64.3038,60.716,62.2181,17241400,{"time":6846,"open":6847,"high":6848,"low":6849,"close":6850,"volume":6851},"2021-03-22",62.6486,65.6657,60.4929,65.6465,14037900,{"time":6853,"open":6854,"high":6855,"low":6856,"close":6855,"volume":6857},"2021-03-29",65.6753,66.4416,63.587,11259400,{"time":6859,"open":6860,"high":6861,"low":6862,"close":6863,"volume":6864},"2021-04-05",67.0834,68.2617,66.1734,68.2138,11892000,{"time":6866,"open":6867,"high":6868,"low":6869,"close":6870,"volume":6871},"2021-04-12",68.3862,70.1488,67.1888,69.871,9373000,{"time":6873,"open":6874,"high":6875,"low":6876,"close":6877,"volume":6878},"2021-04-19",70.0338,70.0913,66.4608,69.0567,11884600,{"time":6880,"open":6881,"high":6882,"low":6883,"close":6884,"volume":6885},"2021-04-26",69.4016,71.5569,69.1334,70.1392,9353500,{"time":6887,"open":6888,"high":6889,"low":6890,"close":6891,"volume":6892},"2021-05-03",70.8577,73.8081,70.6469,73.7889,11649200,{"time":6894,"open":6895,"high":6896,"low":6897,"close":6898,"volume":6899},"2021-05-10",73.8464,75.3024,66.6236,69.7656,18471700,{"time":6901,"open":6902,"high":6903,"low":6904,"close":6905,"volume":6906},"2021-05-17",69.3825,69.6411,65.0814,66.4224,17022400,{"time":6908,"open":6909,"high":6910,"low":6911,"close":6912,"volume":6913},"2021-05-24",66.7961,69.6028,66.6045,68.8939,10376600,{"time":6915,"open":6916,"high":6917,"low":6918,"close":6919,"volume":6920},"2021-05-31",69.574,69.6794,66.1542,67.6199,8869900,{"time":6922,"open":6923,"high":6924,"low":6925,"close":6926,"volume":6927},"2021-06-07",67.6869,67.8689,64.5152,65.3399,14613700,{"time":6929,"open":6930,"high":6931,"low":6932,"close":6933,"volume":6934},"2021-06-14",65.407,65.5413,63.2878,64.5632,23547000,{"time":6936,"open":6937,"high":6938,"low":6939,"close":6940,"volume":6941},"2021-06-21",64.8413,65.8865,64.4673,65.3015,14499000,{"time":6943,"open":6944,"high":6945,"low":6946,"close":6947,"volume":6948},"2021-06-28",65.4358,67.8906,65.081,67.1714,11624100,{"time":6950,"open":6951,"high":6952,"low":6953,"close":6954,"volume":6955},"2021-07-05",67.2481,67.5742,64.6495,65.7522,15278700,{"time":6957,"open":6958,"high":6959,"low":6960,"close":6961,"volume":6962},"2021-07-12",65.618,65.8002,63.4796,63.5947,17402500,{"time":6964,"open":6965,"high":6966,"low":6967,"close":6968,"volume":6969},"2021-07-19",62.7317,67.4687,62.4057,67.3632,17649900,{"time":6971,"open":6972,"high":6973,"low":6974,"close":6975,"volume":6976},"2021-07-26",67.2577,69.3865,65.6084,68.6194,13519400,{"time":6978,"open":6979,"high":6980,"low":6981,"close":6982,"volume":6983},"2021-08-02",69.1468,69.7605,68.2837,68.5714,12213700,{"time":6985,"open":6982,"high":6986,"low":6987,"close":6988,"volume":6989},"2021-08-09",71.5632,67.9385,70.4221,11874000,{"time":6991,"open":6992,"high":6993,"low":6947,"close":6994,"volume":6995},"2021-08-16",70.2303,71.3618,69.1659,12003100,{"time":6997,"open":6998,"high":6999,"low":7000,"close":7001,"volume":7002},"2021-08-23",69.5687,71.218,68.0824,70.7673,13801800,{"time":7004,"open":7005,"high":7006,"low":7007,"close":7008,"volume":7009},"2021-08-30",70.9303,71.2659,69.4824,70.0002,8794000,{"time":7011,"open":7012,"high":7013,"low":7014,"close":7015,"volume":7016},"2021-09-06",69.9235,70.1824,67.4015,67.507,9280400,{"time":7018,"open":7019,"high":7019,"low":7020,"close":7021,"volume":7022},"2021-09-13",68.1495,65.8289,67.6413,13770800,{"time":7024,"open":7025,"high":7026,"low":7027,"close":7028,"volume":7029},"2021-09-20",66.3851,67.2769,65.1769,66.3284,10235500,{"time":7031,"open":7032,"high":7033,"low":7034,"close":7035,"volume":7036},"2021-09-27",66.0595,67.0293,63.1598,63.7647,14537000,{"time":7038,"open":7039,"high":7040,"low":7041,"close":7042,"volume":7043},"2021-10-04",63.5439,65.7043,63.0062,64.4464,15973400,{"time":7045,"open":7046,"high":7047,"low":7048,"close":7049,"volume":7050},"2021-10-11",64.2928,67.4998,64.2352,66.3956,12204900,{"time":7052,"open":7053,"high":7054,"low":7055,"close":7056,"volume":7057},"2021-10-18",66.2995,69.4297,66.1555,68.4407,10699100,{"time":7059,"open":7060,"high":7061,"low":7062,"close":7063,"volume":7064},"2021-10-25",68.556,70.5051,68.2199,69.0841,16508100,{"time":7066,"open":7067,"high":7068,"low":7069,"close":7070,"volume":7071},"2021-11-01",69.1513,71.7533,68.5272,71.3596,13303900,{"time":7073,"open":7074,"high":7075,"low":7076,"close":7077,"volume":7078},"2021-11-08",71.6861,73.7216,70.9852,73.6256,13279000,{"time":7080,"open":7081,"high":7082,"low":7083,"close":7084,"volume":7085},"2021-11-15",73.7409,76.6694,73.1168,75.4212,12265300,{"time":7087,"open":7088,"high":7089,"low":7090,"close":6891,"volume":7091},"2021-11-22",75.594,76.4581,73.2704,11785400,{"time":7093,"open":7094,"high":7095,"low":7096,"close":7097,"volume":7098},"2021-11-29",74.365,76.7942,72.3006,75.6324,24383600,{"time":7100,"open":7101,"high":7102,"low":7103,"close":7104,"volume":7105},"2021-12-06",76.7558,79.7803,76.2565,79.7323,14989600,{"time":7107,"open":7108,"high":7109,"low":7110,"close":7111,"volume":7112},"2021-12-13",79.8361,80.1724,74.474,74.6758,21442800,{"time":7114,"open":7115,"high":7116,"low":7117,"close":7118,"volume":7119},"2021-12-20",73.7244,77.5394,72.3214,77.1646,11058300,{"time":7121,"open":7122,"high":7123,"low":7124,"close":7125,"volume":7126},"2021-12-27",77.5106,79.9706,77.0974,79.6823,9241400,{"time":7128,"open":7129,"high":7129,"low":7130,"close":7130,"volume":7131},"2022-01-03",79.7976,72.3118,20470900,{"time":7133,"open":7134,"high":7135,"low":7136,"close":7137,"volume":7138},"2022-01-10",71.8314,76.4824,70.707,73.6956,20194000,{"time":7140,"open":7141,"high":7142,"low":7143,"close":7144,"volume":7145},"2022-01-17",72.6193,72.677,66.498,66.5461,22994400,{"time":7147,"open":7148,"high":7149,"low":7150,"close":7151,"volume":7152},"2022-01-24",65.3257,69.2752,63.2404,66.1713,36159900,{"time":7154,"open":7155,"high":7156,"low":7157,"close":7158,"volume":7159},"2022-01-31",65.7965,69.256,64.9125,65.0278,22756400,{"time":7161,"open":7162,"high":7163,"low":7164,"close":7165,"volume":7166},"2022-02-07",65.4986,68.5737,64.1629,64.4993,25502900,{"time":7168,"open":7169,"high":7170,"low":7171,"close":7172,"volume":7173},"2022-02-14",64.3936,66.0752,63.4326,64.211,15419500,{"time":1434,"open":7175,"high":7176,"low":7177,"close":7178,"volume":7179},63.644,64.1918,57.6765,64.038,28349000,{"time":7181,"open":7182,"high":7183,"low":7184,"close":7185,"volume":7186},"2022-02-28",63.4134,66.1329,62.8849,63.7401,22373700,{"time":1450,"open":7188,"high":7189,"low":7190,"close":7191,"volume":7192},63.7017,63.99,59.6464,61.6452,26342500,{"time":1466,"open":7194,"high":7195,"low":7196,"close":7197,"volume":7198},61.799,65.6908,59.4542,65.441,22743700,{"time":7200,"open":7201,"high":7202,"low":7203,"close":7204,"volume":7205},"2022-03-21",65.22,65.2296,58.6498,59.0543,22583700,{"time":1483,"open":7207,"high":7208,"low":7209,"close":7210,"volume":7211},59.1892,61.761,56.9931,57.6866,18410300,{"time":1501,"open":7213,"high":7214,"low":7215,"close":7216,"volume":7217},57.8889,58.5342,53.7856,55.0281,27277700,{"time":1519,"open":7219,"high":7220,"low":7221,"close":7222,"volume":7223},54.7584,57.5421,54.5176,55.5579,18049200,{"time":1537,"open":7225,"high":7226,"low":7227,"close":7228,"volume":7229},55.2304,58.7268,54.6525,55.2786,21178100,{"time":1555,"open":7231,"high":7232,"low":7233,"close":7234,"volume":7235},54.9414,58.1008,54.3442,55.6253,31511300,{"time":1572,"open":7237,"high":7238,"low":7239,"close":7240,"volume":7241},55.5868,60.2969,54.9607,56.6463,30444800,{"time":1592,"open":7243,"high":7244,"low":7245,"close":7246,"volume":7247},55.5483,57.7251,52.5912,56.1455,33459000,{"time":1612,"open":7249,"high":7250,"low":7251,"close":7252,"volume":7253},56.0106,57.3591,53.2269,54.9318,19679000,{"time":1631,"open":7255,"high":7256,"low":7257,"close":7258,"volume":7259},55.4519,58.7365,52.1867,58.7076,18781100,{"time":7261,"open":7262,"high":7263,"low":7264,"close":7265,"volume":7266},"2022-05-30",58.0719,58.775,57.2146,58.2934,9998500,{"time":7268,"open":7269,"high":7270,"low":7271,"close":7272,"volume":7273},"2022-06-06",58.8232,58.9966,54.534,54.5437,15956100,{"time":314,"open":7275,"high":7276,"low":7277,"close":7278,"volume":7279},53.0192,53.7236,46.3327,47.4326,28829900,{"time":7281,"open":7282,"high":7283,"low":7284,"close":7285,"volume":7286},"2022-06-20",48.1467,52.1122,46.8537,51.6587,25819900,{"time":7288,"open":7289,"high":7290,"low":7291,"close":7292,"volume":7293},"2022-06-27",51.6298,53.0771,49.2369,52.9227,18973400,{"time":7295,"open":7296,"high":7297,"low":7298,"close":7299,"volume":7300},"2022-07-04",52.2859,55.248,52.064,54.9393,13327000,{"time":7302,"open":7303,"high":7304,"low":7305,"close":7306,"volume":7307},"2022-07-11",54.7174,56.4638,53.3087,55.3928,17738400,{"time":7309,"open":7310,"high":7311,"low":7312,"close":7313,"volume":7314},"2022-07-18",55.6629,59.6671,54.8042,58.5382,17301500,{"time":7316,"open":7317,"high":7318,"low":7319,"close":7320,"volume":7321},"2022-07-25",58.3163,59.1075,55.8656,58.9338,18467500,{"time":7323,"open":7324,"high":7325,"low":7326,"close":7327,"volume":7328},"2022-08-01",58.6251,59.9759,56.5892,58.3356,18432700,{"time":7330,"open":7331,"high":7332,"low":7333,"close":7334,"volume":7335},"2022-08-08",58.7119,60.7381,56.9848,60.6995,13758400,{"time":7337,"open":7338,"high":7339,"low":7340,"close":7341,"volume":7342},"2022-08-15",60.3618,61.346,57.7567,58.0268,11483600,{"time":7344,"open":7345,"high":7346,"low":7347,"close":7348,"volume":7349},"2022-08-22",57.2357,58.3935,55.4989,55.634,11054700,{"time":7351,"open":7352,"high":7353,"low":7354,"close":7355,"volume":7356},"2022-08-29",55.0261,55.991,52.9034,53.6464,13765800,{"time":7358,"open":7359,"high":7360,"low":7361,"close":7348,"volume":7362},"2022-09-05",53.7718,55.8463,52.3728,9254800,{"time":7364,"open":7365,"high":7366,"low":7367,"close":7368,"volume":7369},"2022-09-12",55.8462,56.7436,51.1667,52.3824,14891400,{"time":7371,"open":7372,"high":7373,"low":7374,"close":7375,"volume":7376},"2022-09-19",52.6429,53.6174,50.3465,51.3018,13744200,{"time":7378,"open":7379,"high":7380,"low":7381,"close":7382,"volume":7383},"2022-09-26",50.9234,52.578,49.1624,50.3526,14453500,{"time":7385,"open":7386,"high":7387,"low":7388,"close":7389,"volume":7390},"2022-10-03",51.1169,54.8518,50.8363,53.0231,13332800,{"time":7392,"open":7393,"high":7394,"low":7395,"close":7396,"volume":7397},"2022-10-10",53.1198,54.0003,49.0367,50.2365,12991500,{"time":7399,"open":7400,"high":7401,"low":7402,"close":7403,"volume":7404},"2022-10-17",51.3298,53.1488,48.6496,50.6138,16735300,{"time":7406,"open":7407,"high":7408,"low":7409,"close":7410,"volume":7411},"2022-10-24",50.9138,55.2001,50.4203,55.1227,14320300,{"time":7413,"open":7414,"high":7415,"low":7416,"close":7417,"volume":7418},"2022-10-31",54.5809,55.6742,50.5558,52.3071,12497900,{"time":7420,"open":7421,"high":7422,"low":7423,"close":7424,"volume":7425},"2022-11-07",52.4812,59.1285,51.4846,58.6156,15535400,{"time":7427,"open":7428,"high":7313,"low":7429,"close":7430,"volume":7431},"2022-11-14",58.1996,55.2388,56.6128,10939600,{"time":7433,"open":7434,"high":7435,"low":7436,"close":7437,"volume":7438},"2022-11-21",56.5934,58.335,55.829,58.0835,5764300,{"time":7440,"open":7441,"high":7442,"low":7443,"close":7444,"volume":7445},"2022-11-28",57.5126,60.5024,56.4483,59.3026,9150100,{"time":7447,"open":7448,"high":7449,"low":7450,"close":7451,"volume":7452},"2022-12-05",58.4899,59.5445,56.7772,58.6737,8452600,{"time":7454,"open":7455,"high":7456,"low":7457,"close":7458,"volume":7459},"2022-12-12",58.8285,63.0185,58.3254,60.0421,15056000,{"time":7461,"open":7462,"high":7458,"low":7463,"close":7464,"volume":7465},"2022-12-19",59.79,57.9383,59.1695,8502600,{"time":7467,"open":7468,"high":7469,"low":7470,"close":7471,"volume":7472},"2022-12-26",58.9562,59.4604,57.8122,58.7623,5830400,{"time":7474,"open":7475,"high":7476,"low":7477,"close":7478,"volume":7479},"2023-01-02",59.5089,61.9714,58.8399,61.7969,8399200,{"time":7481,"open":7482,"high":7483,"low":7484,"close":7485,"volume":7486},"2023-01-09",62.1266,64.6473,61.0601,64.5116,11711800,{"time":7488,"open":7489,"high":7490,"low":7491,"close":7492,"volume":7493},"2023-01-16",64.0753,65.7622,61.7,63.6875,11486100,{"time":7495,"open":7496,"high":7497,"low":7498,"close":7499,"volume":7500},"2023-01-23",63.6584,65.9271,63.4645,65.5974,8760900,{"time":7502,"open":7503,"high":7504,"low":7505,"close":7506,"volume":7507},"2023-01-30",64.9963,71.6472,64.434,69.3301,16391600,{"time":7509,"open":7510,"high":7511,"low":7512,"close":7513,"volume":7514},"2023-02-06",68.6223,69.0392,66.7124,67.3232,12627100,{"time":7516,"open":7517,"high":7518,"low":7519,"close":7520,"volume":7521},"2023-02-13",67.4007,68.9907,65.6556,66.5573,12805200,{"time":7523,"open":7524,"high":7525,"low":7526,"close":7527,"volume":7528},"2023-02-20",65.1321,65.8107,63.8232,64.8121,14843500,{"time":7530,"open":7531,"high":7532,"low":7533,"close":7534,"volume":7535},"2023-02-27",65.6944,66.693,63.9396,66.4506,12836900,{"time":7537,"open":7538,"high":7539,"low":7540,"close":7541,"volume":7542},"2023-03-06",66.4603,66.9741,63.6002,64.3274,19365900,{"time":7544,"open":7545,"high":7546,"low":7547,"close":7548,"volume":7549},"2023-03-13",63.7844,66.596,63.29,65.675,23271500,{"time":7551,"open":7552,"high":7553,"low":7554,"close":7555,"volume":7556},"2023-03-20",65.8398,67.2007,64.5484,66.0446,13274200,{"time":7558,"open":7559,"high":7560,"low":7561,"close":7562,"volume":7563},"2023-03-27",66.404,68.3179,65.6074,68.2888,7516500,{"time":7565,"open":7566,"high":7567,"low":7568,"close":7569,"volume":7570},"2023-04-03",68.0556,68.726,65.3353,65.9765,7302600,{"time":7572,"open":7573,"high":7574,"low":7575,"close":7576,"volume":7577},"2023-04-10",65.8211,69.1146,65.5199,68.3665,9042600,{"time":7579,"open":7580,"high":7581,"low":7582,"close":7583,"volume":7584},"2023-04-17",68.4151,73.0784,68.2402,71.8155,13827800,{"time":7586,"open":7587,"high":7588,"low":7589,"close":7590,"volume":7591},"2023-04-24",71.728,73.7196,70.2124,73.6322,11789000,{"time":7593,"open":7594,"high":7595,"low":7596,"close":7597,"volume":7598},"2023-05-01",73.5448,74.8272,71.7183,73.3602,11481100,{"time":7600,"open":7601,"high":7602,"low":7603,"close":7604,"volume":7605},"2023-05-08",73.467,74.6717,72.7967,73.5156,8871000,{"time":7607,"open":7608,"high":7609,"low":7610,"close":7611,"volume":7612},"2023-05-15",73.5642,75.6238,72.4178,74.0985,12073500,{"time":7614,"open":7615,"high":7616,"low":7617,"close":7618,"volume":7619},"2023-05-22",74.1374,74.7009,71.1548,71.9417,14773800,{"time":7621,"open":7622,"high":7623,"low":7624,"close":7625,"volume":7626},"2023-05-29",72.3206,74.8563,70.4164,74.7786,10242500,{"time":7628,"open":7629,"high":7630,"low":7631,"close":7632,"volume":7633},"2023-06-05",74.5066,77.8881,73.5447,76.6138,11811000,{"time":7635,"open":7636,"high":7637,"low":7638,"close":7639,"volume":7640},"2023-06-12",76.8472,79.3569,76.2538,78.5301,11502500,{"time":7642,"open":7643,"high":7644,"low":7645,"close":7646,"volume":7647},"2023-06-19",78.6857,80.1935,78.3842,79.9892,6542100,{"time":7649,"open":7650,"high":7651,"low":7652,"close":7653,"volume":7654},"2023-06-26",80.1546,83.462,79.7849,83.1118,12628200,{"time":7656,"open":7657,"high":7658,"low":7659,"close":7660,"volume":7661},"2023-07-03",83.316,83.4133,78.9484,79.7071,10944000,{"time":7663,"open":7660,"high":7664,"low":7665,"close":7666,"volume":7667},"2023-07-10",86.5456,79.6001,86.4969,11396800,{"time":7669,"open":7670,"high":7671,"low":7672,"close":7673,"volume":7674},"2023-07-17",86.1856,87.207,83.4328,84.4444,10970000,{"time":7676,"open":7677,"high":7678,"low":7679,"close":7680,"volume":7681},"2023-07-24",84.4833,87.2459,84.279,86.5164,13474400,{"time":7683,"open":7684,"high":7685,"low":7686,"close":7687,"volume":7688},"2023-07-31",86.8763,87.1,83.8219,85.6701,15168500,{"time":7690,"open":7691,"high":7685,"low":7692,"close":7693,"volume":7694},"2023-08-07",85.6895,84.2012,84.8141,12839200,{"time":7696,"open":7697,"high":7698,"low":7699,"close":7700,"volume":7701},"2023-08-14",84.5709,86.7888,80.0087,81.1371,19987600,{"time":7703,"open":7704,"high":7705,"low":7706,"close":7707,"volume":7708},"2023-08-21",80.9814,82.4503,78.5787,79.9503,20038500,{"time":7710,"open":7711,"high":7712,"low":7713,"close":7714,"volume":7715},"2023-08-28",80.2908,85.4075,80.0379,85.1059,15999100,{"time":7717,"open":7718,"high":7693,"low":7719,"close":7720,"volume":7721},"2023-09-04",84.6487,81.0203,82.2849,13040300,{"time":7723,"open":7724,"high":7725,"low":7726,"close":7727,"volume":7728},"2023-09-11",82.7518,83.9289,78.4717,79.1916,16971200,{"time":7730,"open":7731,"high":7732,"low":7733,"close":7734,"volume":7735},"2023-09-18",79.1818,80.8355,76.2928,76.7305,20570700,{"time":7737,"open":7738,"high":7739,"low":7740,"close":7741,"volume":7742},"2023-09-25",76.1274,78.271,75.6298,76.4973,21484500,{"time":7744,"open":7745,"high":7746,"low":7747,"close":7748,"volume":7749},"2023-10-02",76.0489,76.9163,72.8327,74.4116,22517500,{"time":7751,"open":7752,"high":7753,"low":7747,"close":7754,"volume":7755},"2023-10-09",73.6611,77.5206,73.5832,16233700,{"time":7757,"open":7748,"high":7758,"low":7759,"close":7760,"volume":7761},"2023-10-16",75.2692,70.2305,70.5034,15817900,{"time":7763,"open":7760,"high":7764,"low":7765,"close":7766,"volume":7767},"2023-10-23",71.7314,69.4118,70.0063,15325400,{"time":7769,"open":7770,"high":7771,"low":7772,"close":7773,"volume":7774},"2023-10-30",70.3864,80.113,69.7335,79.1774,21320100,{"time":7776,"open":7777,"high":7778,"low":7779,"close":7780,"volume":7781},"2023-11-06",78.7583,80.0643,77.9494,79.9084,15468400,{"time":7783,"open":7784,"high":7785,"low":7786,"close":7787,"volume":7788},"2023-11-13",79.3821,85.3759,78.7876,84.4891,20328100,{"time":7790,"open":7791,"high":7792,"low":7793,"close":7794,"volume":7795},"2023-11-20",84.5768,85.2103,83.8263,84.5475,6060000,{"time":7797,"open":7798,"high":7799,"low":7800,"close":7801,"volume":7802},"2023-11-27",84.1577,87.3057,83.495,87.257,10962300,{"time":7804,"open":7805,"high":7806,"low":7807,"close":7808,"volume":7809},"2023-12-04",86.8281,91.3113,86.7502,91.0872,12241200,{"time":7811,"open":7812,"high":7813,"low":7814,"close":7815,"volume":7816},"2023-12-11",91.1554,100.5507,90.5609,98.3578,16921500,{"time":7818,"open":7819,"high":7820,"low":7821,"close":7822,"volume":7823},"2023-12-18",98.6892,99.8022,96.7204,98.9632,10690300,{"time":7825,"open":7826,"high":7827,"low":7828,"close":7829,"volume":7830},"2023-12-25",99.0802,100.407,98.9241,99.2461,3759900,{"time":7832,"open":7833,"high":7834,"low":7835,"close":7836,"volume":7837},"2024-01-01",97.812,98.729,94.6413,96.1437,9155100,{"time":7839,"open":7840,"high":7841,"low":7840,"close":7842,"volume":7843},"2024-01-08",96.612,100.29,98.7583,6556800,{"time":7845,"open":7846,"high":7847,"low":7848,"close":7849,"volume":7850},"2024-01-15",98.2705,100.1534,96.9925,99.9095,6859000,{"time":7852,"open":7853,"high":7854,"low":7855,"close":7856,"volume":7857},"2024-01-22",100.4753,101.9387,94.9926,97.1778,21370000,{"time":7859,"open":7860,"high":7861,"low":7862,"close":7863,"volume":7864},"2024-01-29",97.1779,100.3778,97.0218,99.6071,9869900,{"time":7866,"open":7867,"high":7868,"low":7869,"close":7870,"volume":7871},"2024-02-05",98.5339,101.0217,97.0998,100.6607,8237200,{"time":7873,"open":7874,"high":7875,"low":7876,"close":7877,"volume":7878},"2024-02-12",100.9046,103.246,97.9876,99.929,13451200,{"time":7880,"open":7881,"high":7882,"low":7883,"close":7884,"volume":7885},"2024-02-19",98.8363,103.6752,98.5046,103.1387,6097600,{"time":7887,"open":7888,"high":7889,"low":7890,"close":7891,"volume":7892},"2024-02-26",103.3826,107.0215,102.885,106.963,9157100,{"time":7894,"open":7895,"high":7896,"low":7897,"close":7898,"volume":7899},"2024-03-04",107.6849,109.0702,104.9728,107.0898,7990700,{"time":7901,"open":7902,"high":7903,"low":7904,"close":7905,"volume":7906},"2024-03-11",106.9922,109.0019,103.9679,105.4898,9786800,{"time":7908,"open":7909,"high":7910,"low":7911,"close":7912,"volume":7913},"2024-03-18",106.2995,112.218,104.6898,111.2216,6872600,{"time":7915,"open":7916,"high":7917,"low":7918,"close":7919,"volume":7920},"2024-03-25",111.2998,113.6442,110.0299,113.0874,3396400,{"time":7922,"open":7923,"high":7924,"low":7925,"close":7926,"volume":7927},"2024-04-01",113.4488,113.4586,107.4315,109.2777,10294700,{"time":7929,"open":7930,"high":7931,"low":7932,"close":7933,"volume":7934},"2024-04-08",109.5512,109.8638,103.788,104.7746,9015400,{"time":7936,"open":7937,"high":7938,"low":7939,"close":7940,"volume":7941},"2024-04-15",104.9992,105.683,99.3043,99.9881,11200700,{"time":7943,"open":7944,"high":7945,"low":7946,"close":7947,"volume":7948},"2024-04-22",100.4277,104.5596,99.2457,103.2019,10967700,{"time":7950,"open":7951,"high":7952,"low":7953,"close":7954,"volume":7955},"2024-04-29",103.6512,107.7929,100.6133,104.882,7863300,{"time":7957,"open":7958,"high":7959,"low":7960,"close":7961,"volume":7962},"2024-05-06",106.1323,106.4547,104.0126,106.0542,5232300,{"time":7964,"open":7965,"high":7966,"low":7954,"close":7967,"volume":7968},"2024-05-13",106.6794,109.688,106.1714,8522700,{"time":7970,"open":7971,"high":7972,"low":7973,"close":7974,"volume":7975},"2024-05-20",106.3277,106.7673,100.7989,102.3813,7461300,{"time":7977,"open":7974,"high":7978,"low":7979,"close":7980,"volume":7981},"2024-05-27",103.8173,99.568,103.7098,6942700,{"time":7983,"open":7984,"high":7985,"low":7986,"close":7987,"volume":7988},"2024-06-03",103.9735,104.1689,98.5912,99.7146,7701800,{"time":7990,"open":7991,"high":7992,"low":7993,"close":7994,"volume":7995},"2024-06-10",98.8257,105.3004,98.6303,101.6144,11544200,{"time":7997,"open":7998,"high":7999,"low":8000,"close":8001,"volume":8002},"2024-06-17",101.4775,102.553,98.7204,100.49,7818300,{"time":8004,"open":8005,"high":8006,"low":8007,"close":8008,"volume":8009},"2024-06-24",100.4803,101.898,97.4591,98.8084,8005600,{"time":8011,"open":8012,"high":8013,"low":8014,"close":8015,"volume":8016},"2024-07-01",99.0137,99.4537,94.8095,95.3472,8358600,{"time":8018,"open":8019,"high":8020,"low":8021,"close":8022,"volume":8023},"2024-07-08",95.8459,107.5101,95.4157,106.1608,16602900,{"time":8025,"open":8026,"high":8027,"low":8028,"close":8029,"volume":8030},"2024-07-15",106.679,116.0162,105.7697,111.7436,13187500,{"time":8032,"open":8033,"high":8034,"low":8035,"close":8036,"volume":8037},"2024-07-22",112.2325,117.6197,110.4041,116.4464,9004800,{"time":8039,"open":8040,"high":8041,"low":8042,"close":8043,"volume":8044},"2024-07-29",116.9646,121.1297,110.9419,113.2982,11817200,{"time":8046,"open":8047,"high":8048,"low":8049,"close":8050,"volume":8051},"2024-08-05",106.7866,112.5453,106.4639,109.4851,11494300,{"time":8053,"open":8054,"high":8055,"low":8056,"close":8057,"volume":8058},"2024-08-12",109.8664,113.1026,107.9109,111.5676,7472700,{"time":8060,"open":8061,"high":8062,"low":8063,"close":8064,"volume":8065},"2024-08-19",112.2813,120.6115,111.9098,120.4062,8993100,{"time":8067,"open":8068,"high":8068,"low":8069,"close":8070,"volume":8071},"2024-08-26",121.7261,116.0553,118.2845,6055100,{"time":8073,"open":8074,"high":8075,"low":8076,"close":8077,"volume":8078},"2024-09-02",117.8348,119.0765,113.3373,114.7452,7469200,{"time":8080,"open":8081,"high":8082,"low":8083,"close":8084,"volume":8085},"2024-09-09",114.8821,121.5697,112.2227,121.2079,9101400,{"time":8087,"open":8088,"high":8089,"low":8090,"close":8091,"volume":8092},"2024-09-16",121.9412,126.4094,120.3182,122.7918,11888500,{"time":8094,"open":8095,"high":8096,"low":8097,"close":8098,"volume":8099},"2024-09-23",123.8478,125.404,121.2839,124.0632,7732300,{"time":8101,"open":8102,"high":8103,"low":8104,"close":8105,"volume":8106},"2024-09-30",123.5641,125.2963,119.4734,121.0783,7140100,{"time":8108,"open":8109,"high":8110,"low":8111,"close":8105,"volume":8112},"2024-10-07",119.6691,122.8791,118.71,7006100,{"time":8114,"open":8115,"high":8116,"low":8117,"close":8118,"volume":8119},"2024-10-14",121.3817,127.1166,120.9805,126.5783,6555000,{"time":8121,"open":8122,"high":8123,"low":8124,"close":8125,"volume":8126},"2024-10-21",126.138,126.3924,116.8212,117.242,8686500,{"time":8128,"open":8129,"high":8130,"low":8131,"close":8132,"volume":8133},"2024-10-28",118.2011,119.6104,110.734,114.6486,8792200,{"time":8135,"open":8136,"high":8137,"low":8138,"close":8139,"volume":8140},"2024-11-04",115.5685,119.1406,113.621,118.5045,8938800,{"time":8142,"open":8143,"high":8144,"low":8145,"close":8146,"volume":8147},"2024-11-11",119.3168,119.8746,114.9618,115.2065,9011100,{"time":8149,"open":8150,"high":8151,"low":8152,"close":8153,"volume":8154},"2024-11-18",114.3844,117.8879,113.0926,117.7411,5351400,{"time":8156,"open":8157,"high":8158,"low":8157,"close":8159,"volume":8160},"2024-11-25",119.4244,124.7091,121.1762,5615700,{"time":8162,"open":8163,"high":8164,"low":8165,"close":8166,"volume":8167},"2024-12-02",120.9413,121.3426,116.0774,116.4395,6059100,{"time":8169,"open":8170,"high":8171,"low":8172,"close":8173,"volume":8174},"2024-12-09",117.6531,117.839,109.8043,110.6068,10318900,{"time":8176,"open":8177,"high":8178,"low":8179,"close":8180,"volume":8181},"2024-12-16",110.4796,111.605,100.9367,102.3866,13519300,{"time":8183,"open":8184,"high":8185,"low":8186,"close":8187,"volume":8188},"2024-12-23",101.9163,103.0822,101.2012,101.7302,7119200,{"time":8190,"open":8191,"high":8192,"low":8193,"close":8194,"volume":8195},"2024-12-30",101.064,102.6707,99.5847,101.211,8477400,{"time":8197,"open":8198,"high":8199,"low":8200,"close":8201,"volume":8202},"2025-01-06",101.7498,102.8764,98.4189,98.6148,9192600,{"time":8204,"open":8205,"high":8206,"low":8207,"close":8208,"volume":8209},"2025-01-13",98.4581,108.5978,98.2327,107.0205,18134100,{"time":8211,"open":8212,"high":8213,"low":8214,"close":8215,"volume":8216},"2025-01-20",108.5194,109.6754,106.3249,106.5502,10806700,{"time":8218,"open":8219,"high":8220,"low":8221,"close":8222,"volume":8223},"2025-01-27",106.4523,109.597,104.777,105.0709,20438600,{"time":8225,"open":8226,"high":8227,"low":8228,"close":8229,"volume":8230},"2025-02-03",102.994,105.1591,100.2215,100.633,18285300,{"time":8232,"open":8233,"high":8234,"low":8235,"close":8236,"volume":8237},"2025-02-10",101.2795,103.0724,98.1838,101.2306,14497700,{"time":8239,"open":8240,"high":8240,"low":8241,"close":8242,"volume":8243},"2025-02-17",101.0052,95.6366,96.3126,12854700,{"time":8245,"open":8246,"high":8247,"low":8248,"close":8249,"volume":8250},"2025-02-24",96.6065,99.5161,95.0194,96.8318,16061500,{"time":8252,"open":8253,"high":8254,"low":8255,"close":8256,"volume":8257},"2025-03-03",97.1747,98.703,93.4127,97.9094,15428800,{"time":1650,"open":8259,"high":8260,"low":8261,"close":8262,"volume":8263},96.8808,100.0157,91.5513,93.4715,12923100,{"time":1664,"open":8265,"high":8266,"low":8267,"close":8268,"volume":8269},93.2266,96.9075,92.1233,93.5437,9670300,{"time":8271,"open":8272,"high":8273,"low":8274,"close":8275,"volume":8276},"2025-03-24",94.6683,97.0653,92.7447,93.09,9595000,{"time":1677,"open":8278,"high":8279,"low":8280,"close":8281,"volume":8282},92.1726,95.4081,86.9543,91.2946,15526000,{"time":10,"open":8284,"high":8285,"low":8286,"close":8287,"volume":8288},88.4439,92.6954,81.5881,88.0295,14298100,{"time":1696,"open":8290,"high":8291,"low":8292,"close":8293,"volume":8294},89.6374,89.6966,85.3267,87.8618,5947200,{"time":1710,"open":8296,"high":8297,"low":8298,"close":8299,"volume":8300},86.836,92.6165,85.2971,90.0221,5757700,{"time":8302,"open":8303,"high":8304,"low":8305,"close":8306,"volume":8307},"2025-04-28",90.1109,92.7151,88.5326,92.3896,4969600,{"time":8309,"open":8310,"high":8285,"low":8311,"close":8312,"volume":8313},"2025-05-05",91.9753,89.4106,90.8014,5171300,{"time":8315,"open":8316,"high":8317,"low":8318,"close":8319,"volume":8320},"2025-05-12",94.2046,96.2959,90.9593,94.1257,8933100,{"time":8322,"open":8323,"high":8324,"low":8325,"close":8326,"volume":8327},"2025-05-19",92.3797,93.4845,87.4969,88.5228,14523000,{"time":8329,"open":8330,"high":8331,"low":8332,"close":8333,"volume":8334},"2025-05-26",89.6769,90.397,87.3588,88.2663,14209300,{"time":8336,"open":8337,"high":8338,"low":8339,"close":8340,"volume":8341},"2025-06-02",87.6843,91.1565,85.8397,89.4401,11229700,{"time":8343,"open":8344,"high":8345,"low":8346,"close":8347,"volume":8348},"2025-06-09",90.1208,94.4315,88.5425,89.085,13518100,{"time":8350,"open":8351,"high":8352,"low":8353,"close":8354,"volume":8355},"2025-06-16",89.8422,90.8159,86.6725,89.0671,13212800,{"time":8357,"open":8358,"high":8359,"low":8360,"close":8361,"volume":8362},"2025-06-23",88.6598,93.5781,88.3418,92.6044,13156800,{"time":8364,"open":8365,"high":8366,"low":8367,"close":8368,"volume":8369},"2025-06-30",92.9919,98.4269,91.7698,95.7442,18029600,{"time":8371,"open":8372,"high":8373,"low":8359,"close":8374,"volume":8375},"2025-07-07",95.3666,100.8414,98.1189,21893700,{"time":8377,"open":8378,"high":8379,"low":8380,"close":8381,"volume":8382},"2025-07-14",97.8805,98.2481,92.6938,94.4724,16700300,{"time":8384,"open":8385,"high":8386,"low":8387,"close":8388,"volume":8389},"2025-07-21",95.1182,102.5902,93.9358,99.7882,17281800,{"time":8391,"open":8392,"high":8393,"low":8394,"close":8395,"volume":8396},"2025-07-28",99.8975,100.8315,96.3304,99.3709,16391300,{"time":8398,"open":8399,"high":8400,"low":8401,"close":8402,"volume":8403},"2025-08-04",99.7981,104.7364,99.351,103.1963,11281600,{"time":8405,"open":8406,"high":8407,"low":8408,"close":8409,"volume":4880},"2025-08-11",103.6434,111.165,101.0501,108.9195,{"time":8411,"open":8412,"high":8413,"low":8414,"close":8415,"volume":8416},"2025-08-18",109.2473,112.9336,105.3027,112.1984,19575500,{"time":8418,"open":8419,"high":8420,"low":8421,"close":8422,"volume":8423},"2025-08-25",111.7811,111.791,108.84,109.9926,8745300,{"time":8425,"open":8426,"high":8427,"low":8428,"close":8429,"volume":8430},"2025-09-01",108.4127,117.2459,108.0848,115.9542,8645600,{"time":8432,"open":8433,"high":8434,"low":8435,"close":8436,"volume":8437},"2025-09-08",115.8151,116.4113,111.483,112.9535,11204900,{"time":8439,"open":8440,"high":8441,"low":8442,"close":8443,"volume":8444},"2025-09-15",113.3112,114.5908,107.9952,108.2638,16978500,{"time":8446,"open":8447,"high":8448,"low":8449,"close":8450,"volume":8451},"2025-09-22",107.6471,107.6968,104.8517,106.3737,12535100,{"time":8453,"open":8454,"high":8455,"low":8456,"close":8457,"volume":8458},"2025-09-29",107.0303,109.4079,105.3491,108.6717,7839800,{"time":8460,"open":8461,"high":8462,"low":8463,"close":8464,"volume":8465},"2025-10-06",109.1194,109.1293,99.2311,99.3206,17641500,{"time":8467,"open":8468,"high":8469,"low":8470,"close":8471,"volume":8472},"2025-10-13",99.818,104.225,98.7536,102.9616,11442600,{"time":8474,"open":8475,"high":8476,"low":8477,"close":8478,"volume":8479},"2025-10-20",103.648,105.6973,101.3102,103.4291,9300500,{"time":8481,"open":8482,"high":8483,"low":8484,"close":8485,"volume":8486},"2025-10-27",103.9763,104.593,98.9326,99.8976,11726800,{"time":8488,"open":8489,"high":8490,"low":8491,"close":8492,"volume":8493},"2025-11-03",99.1416,99.4201,96.7441,98.1666,12127200,{"time":8495,"open":8496,"high":8497,"low":8498,"close":8499,"volume":8500},"2025-11-10",98.3159,100.2458,96.4357,96.6048,9020400,{"time":8502,"open":8503,"high":8504,"low":8505,"close":8506,"volume":8507},"2025-11-17",96.187,98.8232,91.7701,97.9478,12925700,{"time":8509,"open":8510,"high":8511,"low":8512,"close":8513,"volume":8514},"2025-11-24",97.9379,104.0956,96.4158,103.3695,7990500,{"time":8516,"open":8517,"high":8518,"low":8519,"close":8520,"volume":8521},"2025-12-01",101.9668,105.4088,101.8573,102.1757,10182500,{"time":8523,"open":8524,"high":8525,"low":8526,"close":8527,"volume":8528},"2025-12-08",102.0265,103.9066,98.3258,101.9966,11693100,{"time":8530,"open":8531,"high":8532,"low":8533,"close":8534,"volume":8535},"2025-12-15",102.6333,102.8323,97.1543,97.8318,12169100,{"time":8537,"open":8538,"high":8539,"low":8540,"close":8541,"volume":8542},"2025-12-22",97.9016,98.2703,96.3272,97.7023,6133200,{"time":8544,"open":8545,"high":8546,"low":8547,"close":8548,"volume":8549},"2025-12-29",97.5728,97.9514,95.4802,97.1443,5483400,{"time":8551,"open":8552,"high":8553,"low":8554,"close":8555,"volume":8556},"2026-01-05",96.9051,106.78,95.251,106.6106,21925800,{"time":8558,"open":8559,"high":8560,"low":8561,"close":8562,"volume":8563},"2026-01-12",106.0327,109.6199,105.4248,107.5373,17174000,{"time":8565,"open":8566,"high":8567,"low":8568,"close":8569,"volume":8570},"2026-01-19",104.9465,109.4206,104.249,104.817,14044300,{"time":8572,"open":8573,"high":8574,"low":8575,"close":8576,"volume":8577},"2026-01-26",104.9166,105.375,100.4326,101.6682,14571800,{"time":8579,"open":8580,"high":8581,"low":8582,"close":8583,"volume":8584},"2026-02-02",101.718,110.1779,100.7415,108.8526,25314900,{"time":8586,"open":8587,"high":8588,"low":8589,"close":8590,"volume":8591},"2026-02-09",108.6832,114.8513,107.6071,113.1673,13764000,{"time":8593,"open":8594,"high":8595,"low":8596,"close":8597,"volume":8598},"2026-02-16",113.0876,113.8847,109.4306,110.5167,7700700,{"time":8600,"open":8601,"high":8602,"low":8603,"close":8604,"volume":8605},"2026-02-23",110.4868,111.005,104.7074,107.1387,11811400,{"time":8607,"open":8608,"high":8608,"low":8609,"close":8610,"volume":8611},"2026-03-02",105.4846,97.1244,98.081,12730700,{"time":8613,"open":8614,"high":8615,"low":8616,"close":8617,"volume":8618},"2026-03-09",96.2574,98.4596,92.1222,92.7499,15048000,{"time":8620,"open":8621,"high":8622,"low":8623,"close":8624,"volume":8625},"2026-03-16",93.4574,94.994,87.4264,88.1252,12454500,{"time":8627,"open":8628,"high":8629,"low":8630,"close":8631,"volume":8632},"2026-03-23",90.681,92.5879,88.5645,88.7642,12218400,{"time":8634,"open":8635,"high":8636,"low":8637,"close":8638,"volume":8639},"2026-03-30",89.8224,91.7493,87.7858,90.102,14127800,{"time":8641,"open":8642,"high":8643,"low":8644,"close":8645,"volume":8646},"2026-04-06",89.5629,95.2336,88.0054,94.1154,10926300,{"time":8648,"open":8649,"high":8650,"low":8651,"close":8652,"volume":8653},"2026-04-13",93.6462,99.5964,92.6778,97.7394,10753600,{"time":8655,"open":8656,"high":8657,"low":8658,"close":8659,"volume":8660},"2026-04-20",98.1188,103.0707,97.5997,99.3368,10077400,{"time":8662,"open":8663,"high":8664,"low":8665,"close":8666,"volume":8667},"2026-04-27",99.3967,100.3951,94.6445,94.6845,8684700,{"time":8669,"open":8670,"high":8671,"low":8672,"close":8673,"volume":8674},"2026-05-04",94.345,96.1021,91.0604,92.8475,10703800,{"time":8676,"open":8677,"high":8678,"low":8679,"close":8679,"volume":8680},"2026-05-11",92.7476,93.0871,86.3082,8293400,{"time":8682,"open":8683,"high":8684,"low":8685,"close":8686,"volume":8687},"2026-05-18",86.7275,91.2501,84.8406,90.8208,14949400,{"time":8689,"open":8690,"high":8691,"low":8692,"close":8693,"volume":8694},"2026-05-25",91.5995,95.543,91.1303,92.9074,8440900,{"time":8696,"open":8697,"high":8698,"low":8699,"close":8677,"volume":8700},"2026-06-01",94.0255,94.1653,91.8491,11254800,{"time":8702,"open":8703,"high":8704,"low":8705,"close":8706,"volume":8707},"2026-06-08",92.3982,98.1088,91.919,96.791,12382900,{"time":8709,"open":8710,"high":8711,"low":8712,"close":8713,"volume":8714},"2026-06-15",98.6,100.37,95.56,99.25,14966500,{"time":8716,"open":8717,"high":8718,"low":8719,"close":8720,"volume":8721},"2026-06-22",98.58,106.38,96.64,104.9,12749400,{"time":8723,"open":8724,"high":8725,"low":8726,"close":8727,"volume":8728},"2026-06-29",104.44,105.1,101.11,102.9,7438700,{"time":8730,"open":8731,"high":8732,"low":8733,"close":8734,"volume":8735},"2026-07-06",102.91,103.12,95.69,97.76,11864000,{"time":8737,"open":8738,"high":8739,"low":8740,"close":8741,"volume":8742},"2026-07-13",97.61,101.78,95.98,97.33,10209100,{"time":8744,"open":8745,"high":8745,"low":8746,"close":8747,"volume":8748},"2026-07-20",97.99,93.08,97.09,9324900,{"time":8750,"open":8751,"high":8752,"low":8753,"close":8754,"volume":8755},"2026-07-27",98.34,101.15,93.93,94.34,9299800,{"time":11,"open":8733,"high":8757,"low":8758,"close":12,"volume":8759},101.265,95.61,5435391,"Supabase",[8762,8766,8769,8772,8774,8777,8779,8781,8784,8787,8790,8793,8796,8798,8801,8804,8806,8809,8811,8814,8817,8819,8822,8825,8828,8831,8834,8837,8840,8843,8845,8848,8851,8854,8856,8858,8861,8864,8867,8870,8872,8875,8878,8881,8883,8886,8889,8892,8895,8898,8901,8904,8907,8910,8912,8915,8918,8921,8924,8927,8930,8933,8936,8939,8942,8944,8946,8948,8950,8953,8956,8959,8962,8965,8968,8971,8974,8977,8980,8982,8985,8988,8991,8994,8997,9000,9003,9006,9009,9012,9015,9018,9021,9024,9027,9030,9033,9036,9039,9042,9045,9048,9051,9054,9056,9058,9061,9064,9067,9070,9073,9076,9079,9082,9085,9088,9091,9094,9096,9099,9102,9105,9108,9111,9114,9117,9120,9123,9126,9128,9131,9134,9137,9140,9143,9146,9149,9151,9154,9157,9160,9163,9166,9169,9172,9175,9178,9181,9184,9187,9190,9193,9196,9199,9202,9205,9208,9211,9214,9217,9220,9223,9226,9229,9232,9235,9238,9241,9244,9247,9250,9253,9256,9259,9262,9265,9268,9271,9273,9276,9279,9282,9285,9288,9291,9294,9296,9299,9302,9305,9307,9310,9313,9316,9319,9322,9325,9328,9331,9334,9337,9340,9343,9345,9348,9351,9354,9357,9360,9363,9366,9369,9372,9375,9378,9381,9384,9387,9390,9393,9396,9399,9402,9405,9408,9411,9414],{"date":3145,"price":8763,"returns":8764,"isSignal":9},9.51,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},null,{"date":3159,"price":8767,"returns":8768,"isSignal":9},9.04,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":3166,"price":8770,"returns":8771,"isSignal":9},8.68,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":3173,"price":1047,"returns":8773,"isSignal":9},{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":3180,"price":8775,"returns":8776,"isSignal":9},8.34,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":3186,"price":1087,"returns":8778,"isSignal":9},{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":3192,"price":656,"returns":8780,"isSignal":9},{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":3199,"price":8782,"returns":8783,"isSignal":9},8.33,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":3204,"price":8785,"returns":8786,"isSignal":9},8.24,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":3211,"price":8788,"returns":8789,"isSignal":9},8.23,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":3216,"price":8791,"returns":8792,"isSignal":9},8.15,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":3223,"price":8794,"returns":8795,"isSignal":9},8.17,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":3273,"price":1012,"returns":8797,"isSignal":9},{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":3279,"price":8799,"returns":8800,"isSignal":9},8.52,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":3291,"price":8802,"returns":8803,"isSignal":9},8.5,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":3297,"price":779,"returns":8805,"isSignal":9},{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":3302,"price":8807,"returns":8808,"isSignal":9},8.58,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":3467,"price":1227,"returns":8810,"isSignal":9},{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":3474,"price":8812,"returns":8813,"isSignal":9},9.31,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":3481,"price":8815,"returns":8816,"isSignal":9},9.27,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":3501,"price":8812,"returns":8818,"isSignal":9},{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":3508,"price":8820,"returns":8821,"isSignal":9},9.33,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":3515,"price":8823,"returns":8824,"isSignal":9},9.2,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":3522,"price":8826,"returns":8827,"isSignal":9},8.82,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":57,"price":1584,"returns":8829,"isSignal":348,"signalType":8830},{"1m":8765,"3m":8765,"6m":8765,"1y":8765},"STATISTICAL",{"date":990,"price":8832,"returns":8833,"isSignal":9},7.77,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":1008,"price":8835,"returns":8836,"isSignal":9},7.34,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":1026,"price":8838,"returns":8839,"isSignal":9},7.02,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":1046,"price":8841,"returns":8842,"isSignal":9},6.88,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":1066,"price":339,"returns":8844,"isSignal":9},{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":1086,"price":8846,"returns":8847,"isSignal":9},6.94,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":1106,"price":8849,"returns":8850,"isSignal":9},6.85,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":1125,"price":8852,"returns":8853,"isSignal":9},6.8,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":3583,"price":8841,"returns":8855,"isSignal":9},{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":3590,"price":8838,"returns":8857,"isSignal":9},{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":3597,"price":8859,"returns":8860,"isSignal":9},7.32,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":3604,"price":8862,"returns":8863,"isSignal":9},7.58,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":3611,"price":8865,"returns":8866,"isSignal":9},7.89,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":3617,"price":8868,"returns":8869,"isSignal":9},8.07,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":3624,"price":1301,"returns":8871,"isSignal":9},{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":3629,"price":8873,"returns":8874,"isSignal":9},8.13,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":3635,"price":8876,"returns":8877,"isSignal":9},8.35,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":3642,"price":8879,"returns":8880,"isSignal":9},8.36,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":3648,"price":1012,"returns":8882,"isSignal":9},{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":3655,"price":8884,"returns":8885,"isSignal":9},8.72,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":3662,"price":8887,"returns":8888,"isSignal":9},8.86,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":4542,"price":8890,"returns":8891,"isSignal":9},19.77,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":4549,"price":8893,"returns":8894,"isSignal":9},19.37,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":4556,"price":8896,"returns":8897,"isSignal":9},19.23,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":4595,"price":8899,"returns":8900,"isSignal":9},19.84,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":4602,"price":8902,"returns":8903,"isSignal":9},19.62,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":4609,"price":8905,"returns":8906,"isSignal":9},19.29,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":4616,"price":8908,"returns":8909,"isSignal":9},19.17,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":4623,"price":8896,"returns":8911,"isSignal":9},{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":4922,"price":8913,"returns":8914,"isSignal":9},24.28,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":5043,"price":8916,"returns":8917,"isSignal":9},22.89,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":81,"price":8919,"returns":8920,"isSignal":348,"signalType":8830},22.22,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":104,"price":8922,"returns":8923,"isSignal":348,"signalType":8830},21.73,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":1155,"price":8925,"returns":8926,"isSignal":9},21.17,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":1174,"price":8928,"returns":8929,"isSignal":9},20.46,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":124,"price":8931,"returns":8932,"isSignal":348,"signalType":8830},20.19,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":1198,"price":8934,"returns":8935,"isSignal":9},20.15,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":5085,"price":8937,"returns":8938,"isSignal":9},20.27,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":5091,"price":8940,"returns":8941,"isSignal":9},20.49,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":5098,"price":1473,"returns":8943,"isSignal":9},{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":5105,"price":8922,"returns":8945,"isSignal":9},{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":5167,"price":1525,"returns":8947,"isSignal":9},{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":5204,"price":1109,"returns":8949,"isSignal":9},{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":5301,"price":8951,"returns":8952,"isSignal":9},23.63,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":5308,"price":8954,"returns":8955,"isSignal":9},23.51,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":1218,"price":8957,"returns":8958,"isSignal":9},23.17,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":1235,"price":8960,"returns":8961,"isSignal":9},22.8,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":1253,"price":8963,"returns":8964,"isSignal":9},22.68,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":5332,"price":8966,"returns":8967,"isSignal":9},22.81,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":5345,"price":8969,"returns":8970,"isSignal":9},23.31,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":5980,"price":8972,"returns":8973,"isSignal":9},32.68,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":148,"price":8975,"returns":8976,"isSignal":348,"signalType":8830},32,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":167,"price":8978,"returns":8979,"isSignal":348,"signalType":8830},31.04,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":187,"price":1057,"returns":8981,"isSignal":348,"signalType":8830},{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":208,"price":8983,"returns":8984,"isSignal":348,"signalType":8830},28.46,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":229,"price":8986,"returns":8987,"isSignal":348,"signalType":8830},27.81,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":1297,"price":8989,"returns":8990,"isSignal":9},27.34,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":1315,"price":8992,"returns":8993,"isSignal":9},27.17,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":1333,"price":8995,"returns":8996,"isSignal":9},27.39,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":6033,"price":8998,"returns":8999,"isSignal":9},27.74,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":6040,"price":9001,"returns":9002,"isSignal":9},27.66,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":6046,"price":9004,"returns":9005,"isSignal":9},27.51,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":1352,"price":9007,"returns":9008,"isSignal":9},27.19,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":250,"price":9010,"returns":9011,"isSignal":348,"signalType":8830},26.87,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":6065,"price":9013,"returns":9014,"isSignal":9},26.68,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":6072,"price":9016,"returns":9017,"isSignal":9},27.04,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":6079,"price":9019,"returns":9020,"isSignal":9},27.4,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":6086,"price":9022,"returns":9023,"isSignal":9},28.01,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":6093,"price":9025,"returns":9026,"isSignal":9},28.73,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":6099,"price":9028,"returns":9029,"isSignal":9},29.15,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":6105,"price":9031,"returns":9032,"isSignal":9},29.47,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":6111,"price":9034,"returns":9035,"isSignal":9},30.06,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":6118,"price":9037,"returns":9038,"isSignal":9},30.4,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":6125,"price":9040,"returns":9041,"isSignal":9},30.51,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":6132,"price":9043,"returns":9044,"isSignal":9},30.67,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":6139,"price":9046,"returns":9047,"isSignal":9},30.53,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":6146,"price":9049,"returns":9050,"isSignal":9},30.43,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":6153,"price":9052,"returns":9053,"isSignal":9},30.89,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":6206,"price":1340,"returns":9055,"isSignal":9},{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":6212,"price":1340,"returns":9057,"isSignal":9},{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":6231,"price":9059,"returns":9060,"isSignal":9},33.52,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":273,"price":9062,"returns":9063,"isSignal":348,"signalType":8830},39.46,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":293,"price":9065,"returns":9066,"isSignal":348,"signalType":8830},34.67,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":1377,"price":9068,"returns":9069,"isSignal":9},30.45,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":1396,"price":9071,"returns":9072,"isSignal":9},27.33,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":1415,"price":9074,"returns":9075,"isSignal":9},25.29,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":6510,"price":9077,"returns":9078,"isSignal":9},24.91,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":6516,"price":9080,"returns":9081,"isSignal":9},26.07,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":6523,"price":9083,"returns":9084,"isSignal":9},26.96,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":6530,"price":9086,"returns":9087,"isSignal":9},29.09,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":6537,"price":9089,"returns":9090,"isSignal":9},29.58,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":1434,"price":9092,"returns":9093,"isSignal":9},56.51,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":1466,"price":1556,"returns":9095,"isSignal":9},{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":7200,"price":9097,"returns":9098,"isSignal":9},54.74,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":1483,"price":9100,"returns":9101,"isSignal":9},53.59,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":1501,"price":9103,"returns":9104,"isSignal":9},52.02,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":1519,"price":9106,"returns":9107,"isSignal":9},50.89,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":1537,"price":9109,"returns":9110,"isSignal":9},49.08,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":1555,"price":9112,"returns":9113,"isSignal":9},48.49,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":1572,"price":9115,"returns":9116,"isSignal":9},48.32,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":1592,"price":9118,"returns":9119,"isSignal":9},48.52,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":1612,"price":9121,"returns":9122,"isSignal":9},48.41,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":1631,"price":9124,"returns":9125,"isSignal":9},48.99,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":7261,"price":62,"returns":9127,"isSignal":9},{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":7268,"price":9129,"returns":9130,"isSignal":9},49.12,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":314,"price":9132,"returns":9133,"isSignal":348,"signalType":8830},47.59,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":7281,"price":9135,"returns":9136,"isSignal":9},46.88,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":7288,"price":9138,"returns":9139,"isSignal":9},45.84,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":7295,"price":9141,"returns":9142,"isSignal":9},45.26,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":7302,"price":9144,"returns":9145,"isSignal":9},45.42,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":7309,"price":9147,"returns":9148,"isSignal":9},47.34,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":7316,"price":1308,"returns":9150,"isSignal":9},{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":7323,"price":9152,"returns":9153,"isSignal":9},49.56,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":7330,"price":9155,"returns":9156,"isSignal":9},50.62,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":7337,"price":9158,"returns":9159,"isSignal":9},51.17,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":7344,"price":9161,"returns":9162,"isSignal":9},50.75,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":7351,"price":9164,"returns":9165,"isSignal":9},49.85,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":7358,"price":9167,"returns":9168,"isSignal":9},49.33,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":7364,"price":9170,"returns":9171,"isSignal":9},47.87,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":7371,"price":9173,"returns":9174,"isSignal":9},46.67,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":7378,"price":9176,"returns":9177,"isSignal":9},45.72,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":7385,"price":9179,"returns":9180,"isSignal":9},45.58,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":7392,"price":9182,"returns":9183,"isSignal":9},44.65,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":7399,"price":9185,"returns":9186,"isSignal":9},44.35,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":7406,"price":9188,"returns":9189,"isSignal":9},45.05,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":7413,"price":9191,"returns":9192,"isSignal":9},45.4,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":7420,"price":9194,"returns":9195,"isSignal":9},46.36,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":7427,"price":9197,"returns":9198,"isSignal":9},47.46,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":7433,"price":9200,"returns":9201,"isSignal":9},48.76,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":7440,"price":9203,"returns":9204,"isSignal":9},49.48,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":7447,"price":9206,"returns":9207,"isSignal":9},50.59,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":7454,"price":9209,"returns":9210,"isSignal":9},50.83,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":7461,"price":9212,"returns":9213,"isSignal":9},51.28,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":7467,"price":9215,"returns":9216,"isSignal":9},51.39,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":7474,"price":9218,"returns":9219,"isSignal":9},51.83,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":7481,"price":9221,"returns":9222,"isSignal":9},52.85,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":7488,"price":9224,"returns":9225,"isSignal":9},53.49,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":8239,"price":9227,"returns":9228,"isSignal":9},91.94,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":8245,"price":9230,"returns":9231,"isSignal":9},90.1,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":8252,"price":9233,"returns":9234,"isSignal":9},88.76,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":1650,"price":9236,"returns":9237,"isSignal":9},87.48,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":1664,"price":9239,"returns":9240,"isSignal":9},86.06,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":8271,"price":9242,"returns":9243,"isSignal":9},85.52,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":1677,"price":9245,"returns":9246,"isSignal":9},84.52,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":10,"price":9248,"returns":9249,"isSignal":348,"signalType":8830},82.74,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":1696,"price":9251,"returns":9252,"isSignal":9},81.71,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":1710,"price":9254,"returns":9255,"isSignal":9},81.07,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":8302,"price":9257,"returns":9258,"isSignal":9},80.96,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":8309,"price":9260,"returns":9261,"isSignal":9},80.87,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":8315,"price":9263,"returns":9264,"isSignal":9},81.97,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":8322,"price":9266,"returns":9267,"isSignal":9},82.12,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":8329,"price":9269,"returns":9270,"isSignal":9},81.77,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":8336,"price":1304,"returns":9272,"isSignal":9},{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":8343,"price":9274,"returns":9275,"isSignal":9},80.89,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":8350,"price":9277,"returns":9278,"isSignal":9},79.97,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":8357,"price":9280,"returns":9281,"isSignal":9},80.71,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":8364,"price":9283,"returns":9284,"isSignal":9},82.05,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":8371,"price":9286,"returns":9287,"isSignal":9},83.6,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":8377,"price":9289,"returns":9290,"isSignal":9},84.59,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":8384,"price":9292,"returns":9293,"isSignal":9},86.54,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":8391,"price":1389,"returns":9295,"isSignal":9},{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":8398,"price":9297,"returns":9298,"isSignal":9},89.2,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":8460,"price":9300,"returns":9301,"isSignal":9},96.38,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":8467,"price":9303,"returns":9304,"isSignal":9},94.46,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":8474,"price":1645,"returns":9306,"isSignal":9},{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":8481,"price":9308,"returns":9309,"isSignal":9},92.41,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":8488,"price":9311,"returns":9312,"isSignal":9},90.49,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":8495,"price":9314,"returns":9315,"isSignal":9},90.06,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":8502,"price":9317,"returns":9318,"isSignal":9},89.14,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":8509,"price":9320,"returns":9321,"isSignal":9},89.33,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":8516,"price":9323,"returns":9324,"isSignal":9},89.87,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":8523,"price":9326,"returns":9327,"isSignal":9},90.65,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":8530,"price":9329,"returns":9330,"isSignal":9},90.93,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":8537,"price":9332,"returns":9333,"isSignal":9},90.87,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":8544,"price":9335,"returns":9336,"isSignal":9},89.72,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":8551,"price":9338,"returns":9339,"isSignal":9},90.51,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":8565,"price":9341,"returns":9342,"isSignal":9},92.76,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":8572,"price":1645,"returns":9344,"isSignal":9},{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":8579,"price":9346,"returns":9347,"isSignal":9},95.78,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":8607,"price":9349,"returns":9350,"isSignal":9},97.55,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":8613,"price":9352,"returns":9353,"isSignal":9},94.43,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":8620,"price":9355,"returns":9356,"isSignal":9},89.63,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":8627,"price":9358,"returns":9359,"isSignal":9},85.47,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":8634,"price":9361,"returns":9362,"isSignal":9},82.3,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":8641,"price":9364,"returns":9365,"isSignal":9},81.57,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":8648,"price":9367,"returns":9368,"isSignal":9},82.51,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":8655,"price":9370,"returns":9371,"isSignal":9},84.84,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":8662,"price":9373,"returns":9374,"isSignal":9},85.96,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":8669,"price":9376,"returns":9377,"isSignal":9},86.45,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":8676,"price":9379,"returns":9380,"isSignal":9},85.01,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":8682,"price":9382,"returns":9383,"isSignal":9},83.62,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":8689,"price":9385,"returns":9386,"isSignal":9},82.47,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":8696,"price":9388,"returns":9389,"isSignal":9},82.13,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":8702,"price":9391,"returns":9392,"isSignal":9},82.84,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":8709,"price":9394,"returns":9395,"isSignal":9},85.16,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":8716,"price":9397,"returns":9398,"isSignal":9},87.71,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":8723,"price":9400,"returns":9401,"isSignal":9},89.53,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":8730,"price":9403,"returns":9404,"isSignal":9},90.55,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":8737,"price":9406,"returns":9407,"isSignal":9},90.64,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":8744,"price":9409,"returns":9410,"isSignal":9},90.28,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":8750,"price":9412,"returns":9413,"isSignal":9},88.4,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":11,"price":9415,"returns":9416,"isSignal":9},88.05,{"1m":8765,"3m":8765,"6m":8765,"1y":8765},[9418,9421,9423,9425,9427,9429,9431,9433,9435,9437,9439,9441,9443,9445,9447,9449,9451,9453,9455,9457,9459,9461,9463,9465,9467,9469,9471,9473,9475,9477,9479,9481,9483,9485,9487,9489,9491,9493,9495,9497,9499,9501,9503,9505,9507,9509,9511,9513,9515,9517,9519,9521,9523,9525,9527,9529,9531,9533,9535,9537,9539,9541,9543,9545,9547,9549,9551,9553,9555,9557,9559,9561,9563,9565,9567,9569,9571,9573,9575,9577,9579,9581,9583,9585,9587],{"date":436,"price":2064,"returns":9419,"isSignal":348,"signalType":9420},{"1m":8765,"3m":8765,"6m":8765,"1y":8765},"OSCILLATOR",{"date":452,"price":2070,"returns":9422,"isSignal":348,"signalType":9420},{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":468,"price":2076,"returns":9424,"isSignal":348,"signalType":9420},{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":484,"price":2154,"returns":9426,"isSignal":348,"signalType":9420},{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":497,"price":2160,"returns":9428,"isSignal":348,"signalType":9420},{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":511,"price":2166,"returns":9430,"isSignal":348,"signalType":9420},{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":525,"price":2172,"returns":9432,"isSignal":348,"signalType":9420},{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":539,"price":2178,"returns":9434,"isSignal":348,"signalType":9420},{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":552,"price":2184,"returns":9436,"isSignal":348,"signalType":9420},{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":566,"price":2190,"returns":9438,"isSignal":348,"signalType":9420},{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":582,"price":2196,"returns":9440,"isSignal":348,"signalType":9420},{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":596,"price":2190,"returns":9442,"isSignal":348,"signalType":9420},{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":610,"price":2206,"returns":9444,"isSignal":348,"signalType":9420},{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":623,"price":2211,"returns":9446,"isSignal":348,"signalType":9420},{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":637,"price":2217,"returns":9448,"isSignal":348,"signalType":9420},{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":653,"price":2223,"returns":9450,"isSignal":348,"signalType":9420},{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":668,"price":2223,"returns":9452,"isSignal":348,"signalType":9420},{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":683,"price":2241,"returns":9454,"isSignal":348,"signalType":9420},{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":696,"price":2245,"returns":9456,"isSignal":348,"signalType":9420},{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":711,"price":2252,"returns":9458,"isSignal":348,"signalType":9420},{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":727,"price":2258,"returns":9460,"isSignal":348,"signalType":9420},{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":743,"price":2264,"returns":9462,"isSignal":348,"signalType":9420},{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":759,"price":2270,"returns":9464,"isSignal":348,"signalType":9420},{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":775,"price":2276,"returns":9466,"isSignal":348,"signalType":9420},{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":792,"price":2282,"returns":9468,"isSignal":348,"signalType":9420},{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":809,"price":2288,"returns":9470,"isSignal":348,"signalType":9420},{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":826,"price":2322,"returns":9472,"isSignal":348,"signalType":9420},{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":841,"price":2328,"returns":9474,"isSignal":348,"signalType":9420},{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":854,"price":2485,"returns":9476,"isSignal":348,"signalType":9420},{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":869,"price":2490,"returns":9478,"isSignal":348,"signalType":9420},{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":884,"price":2496,"returns":9480,"isSignal":348,"signalType":9420},{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":899,"price":2595,"returns":9482,"isSignal":348,"signalType":9420},{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":914,"price":2607,"returns":9484,"isSignal":348,"signalType":9420},{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":931,"price":2613,"returns":9486,"isSignal":348,"signalType":9420},{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":949,"price":2619,"returns":9488,"isSignal":348,"signalType":9420},{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":967,"price":2718,"returns":9490,"isSignal":348,"signalType":9420},{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":57,"price":3531,"returns":9492,"isSignal":348,"signalType":9420},{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":990,"price":3537,"returns":9494,"isSignal":348,"signalType":9420},{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":1008,"price":3543,"returns":9496,"isSignal":348,"signalType":9420},{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":1026,"price":3549,"returns":9498,"isSignal":348,"signalType":9420},{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":1046,"price":3555,"returns":9500,"isSignal":348,"signalType":9420},{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":1066,"price":3561,"returns":9502,"isSignal":348,"signalType":9420},{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":1086,"price":3567,"returns":9504,"isSignal":348,"signalType":9420},{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":1106,"price":3573,"returns":9506,"isSignal":348,"signalType":9420},{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":1125,"price":3579,"returns":9508,"isSignal":348,"signalType":9420},{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":81,"price":5051,"returns":9510,"isSignal":348,"signalType":9420},{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":104,"price":5057,"returns":9512,"isSignal":348,"signalType":9420},{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":1155,"price":5063,"returns":9514,"isSignal":348,"signalType":9420},{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":1174,"price":5069,"returns":9516,"isSignal":348,"signalType":9420},{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":124,"price":5075,"returns":9518,"isSignal":348,"signalType":9420},{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":1198,"price":5081,"returns":9520,"isSignal":348,"signalType":9420},{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":1218,"price":5317,"returns":9522,"isSignal":348,"signalType":9420},{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":1235,"price":5323,"returns":9524,"isSignal":348,"signalType":9420},{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":1253,"price":5323,"returns":9526,"isSignal":348,"signalType":9420},{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":148,"price":5989,"returns":9528,"isSignal":348,"signalType":9420},{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":167,"price":5995,"returns":9530,"isSignal":348,"signalType":9420},{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":187,"price":6001,"returns":9532,"isSignal":348,"signalType":9420},{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":208,"price":6007,"returns":9534,"isSignal":348,"signalType":9420},{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":229,"price":6013,"returns":9536,"isSignal":348,"signalType":9420},{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":1297,"price":6019,"returns":9538,"isSignal":348,"signalType":9420},{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":1315,"price":6024,"returns":9540,"isSignal":348,"signalType":9420},{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":1333,"price":6029,"returns":9542,"isSignal":348,"signalType":9420},{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":1352,"price":6055,"returns":9544,"isSignal":348,"signalType":9420},{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":250,"price":6061,"returns":9546,"isSignal":348,"signalType":9420},{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":1377,"price":6496,"returns":9548,"isSignal":348,"signalType":9420},{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":1396,"price":6501,"returns":9550,"isSignal":348,"signalType":9420},{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":1415,"price":6505,"returns":9552,"isSignal":348,"signalType":9420},{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":1434,"price":7177,"returns":9554,"isSignal":348,"signalType":9420},{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":1450,"price":7190,"returns":9556,"isSignal":348,"signalType":9420},{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":1466,"price":7196,"returns":9558,"isSignal":348,"signalType":9420},{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":1483,"price":7209,"returns":9560,"isSignal":348,"signalType":9420},{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":1501,"price":7215,"returns":9562,"isSignal":348,"signalType":9420},{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":1519,"price":7221,"returns":9564,"isSignal":348,"signalType":9420},{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":1537,"price":7227,"returns":9566,"isSignal":348,"signalType":9420},{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":1555,"price":7233,"returns":9568,"isSignal":348,"signalType":9420},{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":1572,"price":7239,"returns":9570,"isSignal":348,"signalType":9420},{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":1592,"price":7245,"returns":9572,"isSignal":348,"signalType":9420},{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":1612,"price":7251,"returns":9574,"isSignal":348,"signalType":9420},{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":1631,"price":7257,"returns":9576,"isSignal":348,"signalType":9420},{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":1650,"price":8261,"returns":9578,"isSignal":348,"signalType":9420},{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":1664,"price":8267,"returns":9580,"isSignal":348,"signalType":9420},{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":1677,"price":8280,"returns":9582,"isSignal":348,"signalType":9420},{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":10,"price":8286,"returns":9584,"isSignal":348,"signalType":9420},{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":1696,"price":8292,"returns":9586,"isSignal":348,"signalType":9420},{"1m":8765,"3m":8765,"6m":8765,"1y":8765},{"date":1710,"price":8298,"returns":9588,"isSignal":348,"signalType":9420},{"1m":8765,"3m":8765,"6m":8765,"1y":8765},"max","REFERENCE_BAND","v16-adjusted-prices","1wk"]