[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fNr2GyXgz-xWl0WG7x7vK5a2vK4FeyFROqceYRN1LdME":3,"chart-MAGS":160},{"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":22,"signals":25,"strategies":26,"isLive":64},"MAGS","Roundhill Magnificent Seven ETF","미국 빅테크","정상",1,false,"","2026-10-02",72.5145,-0.17,0,{"1m":16,"3m":17,"6m":18,"1y":19,"18m":20,"2y":21},{"avg":14,"median":14,"positiveRate":14,"samples":14,"avgMaxReturn":14,"avgPeakWeeks":14},{"avg":14,"median":14,"positiveRate":14,"samples":14,"avgMaxReturn":14,"avgPeakWeeks":14},{"avg":14,"median":14,"positiveRate":14,"samples":14,"avgMaxReturn":14,"avgPeakWeeks":14},{"avg":14,"median":14,"positiveRate":14,"samples":14,"avgMaxReturn":14,"avgPeakWeeks":14},{"avg":14,"median":14,"positiveRate":14,"samples":14,"avgMaxReturn":14,"avgPeakWeeks":14},{"avg":14,"median":14,"positiveRate":14,"samples":14,"avgMaxReturn":14,"avgPeakWeeks":14},{"statistical":23,"oscillator":24},{"proximity":14,"prerequisite":9,"active":9},{"active":9},[],{"statistical":27,"oscillator":38},{"name":28,"marker":29,"events":30,"summary":31},"Signal A","노란색 A",[],{"1m":32,"3m":33,"6m":34,"1y":35,"18m":36,"2y":37},{"avg":14,"median":14,"positiveRate":14,"samples":14,"avgMaxReturn":14,"avgPeakWeeks":14},{"avg":14,"median":14,"positiveRate":14,"samples":14,"avgMaxReturn":14,"avgPeakWeeks":14},{"avg":14,"median":14,"positiveRate":14,"samples":14,"avgMaxReturn":14,"avgPeakWeeks":14},{"avg":14,"median":14,"positiveRate":14,"samples":14,"avgMaxReturn":14,"avgPeakWeeks":14},{"avg":14,"median":14,"positiveRate":14,"samples":14,"avgMaxReturn":14,"avgPeakWeeks":14},{"avg":14,"median":14,"positiveRate":14,"samples":14,"avgMaxReturn":14,"avgPeakWeeks":14},{"name":39,"marker":40,"events":41,"summary":134},"Signal B","보라색 B",[42,65,86,106,121],{"date":43,"price":44,"returns":45,"maxReturns":51,"peakWeeks":57,"partial":63},"2025-03-31",40.76,{"1m":46,"3m":47,"6m":48,"1y":49,"18m":50,"2y":50},16.15,35.23,55.78,42.95,77.9,{"1m":52,"3m":53,"6m":54,"1y":55,"18m":56,"2y":56},17.09,35.4,58.92,67.17,80.22,{"1m":58,"3m":59,"6m":60,"1y":61,"18m":62,"2y":62},4,13,25,30,77,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":64},true,{"date":66,"price":67,"returns":68,"maxReturns":74,"peakWeeks":80,"partial":85},"2025-04-07",44.21,{"1m":69,"3m":70,"6m":71,"1y":72,"18m":73,"2y":73},6.75,25.37,39.97,38.29,64.02,{"1m":75,"3m":76,"6m":77,"1y":78,"18m":79,"2y":79},7.96,25.66,46.52,54.12,66.16,{"1m":81,"3m":59,"6m":82,"1y":83,"18m":84,"2y":84},3,24,29,76,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":64,"2y":64},{"date":87,"price":88,"returns":89,"maxReturns":95,"peakWeeks":101,"partial":105},"2025-04-21",45.82,{"1m":90,"3m":91,"6m":92,"1y":93,"18m":94,"2y":94},10,24.24,41.66,45.29,58.27,{"1m":96,"3m":97,"6m":98,"1y":99,"18m":100,"2y":100},13.74,24.95,41.92,48.72,60.33,{"1m":81,"3m":59,"6m":102,"1y":103,"18m":104,"2y":104},26,27,74,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":64,"2y":64},{"date":107,"price":108,"returns":109,"maxReturns":114,"peakWeeks":118,"partial":120},"2026-03-23",55.45,{"1m":110,"3m":111,"6m":112,"1y":113,"18m":113,"2y":113},20.05,11.09,31,30.77,{"1m":115,"3m":116,"6m":117,"1y":117,"18m":117,"2y":117},20.49,28.33,32.48,{"1m":81,"3m":119,"6m":102,"1y":102,"18m":102,"2y":102},7,{"1m":9,"3m":9,"6m":9,"1y":64,"18m":64,"2y":64},{"date":122,"price":94,"returns":123,"maxReturns":127,"peakWeeks":131,"partial":133},"2026-03-30",{"1m":124,"3m":125,"6m":126,"1y":126,"18m":126,"2y":126},14.76,11.72,24.45,{"1m":128,"3m":129,"6m":130,"1y":130,"18m":130,"2y":130},15.79,22.12,26.07,{"1m":58,"3m":132,"6m":60,"1y":60,"18m":60,"2y":60},6,{"1m":9,"3m":9,"6m":9,"1y":64,"18m":64,"2y":64},{"1m":135,"3m":142,"6m":147,"1y":152,"18m":157,"2y":159},{"avg":136,"median":137,"positiveRate":138,"samples":139,"avgMaxReturn":140,"avgPeakWeeks":141},13.5,14.8,100,5,15,3.4,{"avg":143,"median":144,"positiveRate":138,"samples":139,"avgMaxReturn":145,"avgPeakWeeks":146},21.5,24.2,27.3,10.4,{"avg":148,"median":149,"positiveRate":138,"samples":139,"avgMaxReturn":150,"avgPeakWeeks":151},38.6,40,41.2,25.2,{"avg":153,"median":154,"positiveRate":138,"samples":81,"avgMaxReturn":155,"avgPeakWeeks":156},42.2,43,56.7,28.7,{"avg":50,"median":50,"positiveRate":138,"samples":8,"avgMaxReturn":158,"avgPeakWeeks":62},80.2,{"avg":14,"median":14,"positiveRate":14,"samples":14,"avgMaxReturn":14,"avgPeakWeeks":14},{"symbol":4,"prices":161,"lastTradeDate":11,"source":1375,"isStored":64,"benchmarkSymbol":1376,"benchmarkPrices":1377,"benchmarkSignals":13191,"benchmarkOscillatorSignals":14163,"signals":14265,"oscillatorSignals":14266,"relativeStrength":14277,"relativeStrengthConfig":14616,"displayRange":14620,"indicator":14621,"signalVersion":14622,"interval":14623,"isLive":64},[162,169,176,183,189,195,202,209,216,223,229,236,243,250,257,263,270,276,283,290,295,302,309,316,322,328,333,338,343,349,356,363,369,376,383,389,395,401,408,415,422,428,435,441,448,454,461,467,474,481,488,495,502,508,514,519,526,533,540,547,554,561,568,575,582,589,596,603,610,617,624,630,636,643,649,656,663,669,676,683,690,696,703,710,717,724,730,736,743,750,757,764,771,778,784,791,798,805,812,818,825,831,838,845,851,857,864,870,877,883,890,897,903,909,916,923,930,936,943,948,955,962,969,975,982,989,996,1003,1010,1017,1024,1031,1038,1045,1052,1059,1066,1072,1078,1085,1092,1098,1105,1112,1119,1126,1133,1140,1147,1154,1161,1168,1175,1182,1188,1193,1198,1205,1212,1219,1226,1233,1240,1247,1254,1261,1267,1274,1281,1287,1294,1301,1307,1313,1320,1327,1334,1341,1348,1355,1362,1369],{"time":163,"open":164,"high":165,"low":166,"close":167,"volume":168},"2023-04-10",24.0968,24.5447,23.61,24.4083,96700,{"time":170,"open":171,"high":172,"low":173,"close":174,"volume":175},"2023-04-17",24.3499,24.4278,24.0773,24.2428,26200,{"time":177,"open":178,"high":179,"low":180,"close":181,"volume":182},"2023-04-24",24.4035,25.6059,23.6489,25.3917,36100,{"time":184,"open":185,"high":181,"low":186,"close":187,"volume":188},"2023-05-01",25.2554,24.8377,25.3157,43600,{"time":190,"open":191,"high":192,"low":191,"close":193,"volume":194},"2023-05-08",25.1989,26.3653,26.044,32200,{"time":196,"open":197,"high":198,"low":199,"close":200,"volume":201},"2023-05-15",26.1998,27.2318,25.9759,27.1072,64700,{"time":203,"open":204,"high":205,"low":206,"close":207,"volume":208},"2023-05-22",27.1442,28.001,26.7888,27.9133,45300,{"time":210,"open":211,"high":212,"low":213,"close":214,"volume":215},"2023-05-29",28.4391,28.8285,27.8812,28.6241,40900,{"time":217,"open":218,"high":219,"low":220,"close":221,"volume":222},"2023-06-05",28.7798,29.0038,27.8549,28.1762,35200,{"time":224,"open":225,"high":226,"low":225,"close":227,"volume":228},"2023-06-12",28.2697,29.3932,29.07,35300,{"time":230,"open":231,"high":232,"low":233,"close":234,"volume":235},"2023-06-19",28.8188,29.3835,28.5072,29.2764,22100,{"time":237,"open":238,"high":239,"low":240,"close":241,"volume":242},"2023-06-26",29.252,29.4906,28.5949,29.4516,27600,{"time":244,"open":245,"high":246,"low":247,"close":248,"volume":249},"2023-07-03",29.51,29.6824,29.218,29.4,14200,{"time":251,"open":252,"high":253,"low":254,"close":255,"volume":256},"2023-07-10",29.2082,30.6394,28.7214,30.2792,20100,{"time":258,"open":259,"high":260,"low":261,"close":261,"volume":262},"2023-07-17",30.3181,30.8342,29.5685,17800,{"time":264,"open":265,"high":266,"low":267,"close":268,"volume":269},"2023-07-24",29.919,31.0289,29.6269,30.9656,14500,{"time":271,"open":272,"high":272,"low":273,"close":274,"volume":275},"2023-07-31",31.097,29.8898,30.0942,14800,{"time":277,"open":278,"high":279,"low":280,"close":281,"volume":282},"2023-08-07",30.2305,31.1749,29.549,29.7096,13500,{"time":284,"open":285,"high":286,"low":287,"close":288,"volume":289},"2023-08-14",29.9579,30.065,28.2833,28.7896,14600,{"time":291,"open":292,"high":293,"low":254,"close":294,"volume":282},"2023-08-21",29.0135,29.8508,29.2374,{"time":296,"open":297,"high":298,"low":299,"close":300,"volume":301},"2023-08-28",29.4127,30.4934,29.2861,30.3376,12100,{"time":303,"open":304,"high":305,"low":306,"close":307,"volume":308},"2023-09-04",30.396,30.5518,29.734,30.2208,5400,{"time":310,"open":311,"high":312,"low":313,"close":314,"volume":315},"2023-09-11",30.6005,30.9607,30.2403,30.2519,15600,{"time":317,"open":318,"high":318,"low":319,"close":320,"volume":321},"2023-09-18",30.4272,29.1109,29.1216,14100,{"time":323,"open":324,"high":297,"low":325,"close":326,"volume":327},"2023-09-25",29.1693,28.5267,28.994,21500,{"time":329,"open":292,"high":330,"low":331,"close":330,"volume":332},"2023-10-02",30.1332,28.8383,67600,{"time":334,"open":273,"high":266,"low":335,"close":336,"volume":337},"2023-10-09",29.7437,29.9384,42500,{"time":339,"open":278,"high":340,"low":341,"close":341,"volume":342},"2023-10-16",30.4788,28.4293,154400,{"time":344,"open":345,"high":252,"low":346,"close":347,"volume":348},"2023-10-23",28.2638,27.115,27.777,153700,{"time":350,"open":351,"high":352,"low":353,"close":354,"volume":355},"2023-10-30",28.1373,29.7827,27.7498,29.6561,100900,{"time":357,"open":358,"high":359,"low":360,"close":361,"volume":362},"2023-11-06",29.9092,31.4378,29.8021,30.9315,106400,{"time":364,"open":365,"high":366,"low":253,"close":367,"volume":368},"2023-11-13",30.912,32.4211,31.5838,290600,{"time":370,"open":371,"high":372,"low":373,"close":374,"volume":375},"2023-11-20",31.9928,32.3822,31.6812,31.7786,156000,{"time":377,"open":378,"high":379,"low":380,"close":381,"volume":382},"2023-11-27",31.8078,32.353,31.0873,31.3404,266100,{"time":384,"open":381,"high":385,"low":386,"close":387,"volume":388},"2023-12-04",31.8857,30.5323,31.8564,346400,{"time":390,"open":391,"high":366,"low":392,"close":393,"volume":394},"2023-12-11",31.7493,31.0698,32.1291,418100,{"time":396,"open":397,"high":398,"low":397,"close":399,"volume":400},"2023-12-18",32.2751,33.1124,32.7522,485400,{"time":402,"open":403,"high":404,"low":405,"close":406,"volume":407},"2023-12-25",32.8787,33.2757,32.4054,32.7085,349800,{"time":409,"open":410,"high":411,"low":412,"close":413,"volume":414},"2024-01-01",32.4934,32.5814,31.32,31.6623,359000,{"time":416,"open":417,"high":418,"low":419,"close":420,"volume":421},"2024-01-08",31.8774,33.5299,31.7503,33.041,817600,{"time":423,"open":424,"high":425,"low":426,"close":425,"volume":427},"2024-01-15",33.0019,33.8917,32.2851,444500,{"time":429,"open":430,"high":431,"low":432,"close":433,"volume":434},"2024-01-22",34.2242,34.7229,33.7939,34.0482,1088400,{"time":436,"open":430,"high":437,"low":438,"close":439,"volume":440},"2024-01-29",35.779,33.2464,35.7007,1083800,{"time":442,"open":443,"high":444,"low":445,"close":446,"volume":447},"2024-02-05",35.9158,36.7959,35.202,36.7666,1061900,{"time":449,"open":450,"high":451,"low":445,"close":452,"volume":453},"2024-02-12",36.8448,37.011,36.1799,1301300,{"time":455,"open":456,"high":457,"low":458,"close":459,"volume":460},"2024-02-19",35.9745,37.808,35.1727,37.1675,1145000,{"time":462,"open":463,"high":464,"low":446,"close":465,"volume":466},"2024-02-26",37.2653,37.8617,37.7737,918200,{"time":468,"open":469,"high":470,"low":471,"close":472,"volume":473},"2024-03-04",37.8128,38.732,36.5319,37.3826,1065200,{"time":475,"open":476,"high":477,"low":478,"close":479,"volume":480},"2024-03-11",37.1773,38.0573,36.7861,37.2164,623500,{"time":482,"open":483,"high":484,"low":485,"close":486,"volume":487},"2024-03-18",37.94,39.0742,37.187,38.908,1266700,{"time":489,"open":490,"high":491,"low":492,"close":493,"volume":494},"2024-03-25",38.7125,39.1368,38.0377,38.2822,644200,{"time":496,"open":497,"high":498,"low":499,"close":500,"volume":501},"2024-04-01",38.292,38.9667,37.5488,38.38,612800,{"time":503,"open":504,"high":505,"low":506,"close":490,"volume":507},"2024-04-08",38.6147,39.4752,38.1844,569800,{"time":509,"open":510,"high":510,"low":511,"close":512,"volume":513},"2024-04-15",39.084,35.5932,35.7398,2124300,{"time":515,"open":516,"high":492,"low":517,"close":464,"volume":518},"2024-04-22",35.8767,35.4367,1163400,{"time":520,"open":521,"high":522,"low":523,"close":524,"volume":525},"2024-04-29",38.6244,39.04,37.275,38.8982,1208600,{"time":527,"open":528,"high":529,"low":530,"close":531,"volume":532},"2024-05-06",39.1036,39.5964,38.6831,38.9178,1066200,{"time":534,"open":535,"high":536,"low":537,"close":538,"volume":539},"2024-05-13",39.0449,40.1196,38.7144,39.8663,867900,{"time":541,"open":542,"high":543,"low":544,"close":545,"volume":546},"2024-05-20",39.9836,40.8343,39.7587,40.7952,849800,{"time":548,"open":549,"high":550,"low":551,"close":552,"volume":553},"2024-05-27",40.9419,41.421,39.6218,40.4628,984800,{"time":555,"open":556,"high":557,"low":558,"close":559,"volume":560},"2024-06-03",40.805,42.2033,40.4334,41.9491,1750400,{"time":562,"open":563,"high":564,"low":565,"close":566,"volume":567},"2024-06-10",41.9784,43.9928,41.7437,43.5527,1687800,{"time":569,"open":570,"high":571,"low":572,"close":573,"volume":574},"2024-06-17",43.4452,44.4132,43.2203,43.4256,1879800,{"time":576,"open":577,"high":578,"low":579,"close":580,"volume":581},"2024-06-24",43.5136,45.2326,42.8096,44.1101,2687300,{"time":583,"open":584,"high":585,"low":586,"close":587,"volume":588},"2024-07-01",44.4914,47.8748,44.0319,47.777,4805600,{"time":590,"open":591,"high":592,"low":593,"close":594,"volume":595},"2024-07-08",47.7965,48.8526,46.1831,46.848,7459400,{"time":597,"open":598,"high":599,"low":600,"close":601,"volume":602},"2024-07-15",47.2587,47.865,44.5218,44.6186,3955000,{"time":604,"open":605,"high":606,"low":607,"close":608,"volume":609},"2024-07-22",45.3911,46.144,41.8709,42.9171,4430100,{"time":611,"open":612,"high":613,"low":614,"close":615,"volume":616},"2024-07-29",43.2496,45.0293,41.1962,41.5677,4567800,{"time":618,"open":619,"high":620,"low":621,"close":622,"volume":623},"2024-08-05",37.8911,41.5482,37.6564,41.4993,3726400,{"time":625,"open":626,"high":580,"low":627,"close":628,"volume":629},"2024-08-12",41.6557,41.3477,43.9439,2554800,{"time":631,"open":632,"high":633,"low":566,"close":634,"volume":635},"2024-08-19",44.0221,45.0586,44.423,3263100,{"time":637,"open":638,"high":639,"low":640,"close":641,"volume":642},"2024-08-26",44.3154,44.3937,42.7802,43.6505,2811300,{"time":644,"open":645,"high":646,"low":647,"close":647,"volume":648},"2024-09-02",43.3767,43.5625,41.2842,3045200,{"time":650,"open":651,"high":652,"low":653,"close":654,"volume":655},"2024-09-09",41.8513,44.333,41.4504,44.247,3628600,{"time":657,"open":658,"high":659,"low":660,"close":661,"volume":662},"2024-09-16",43.8559,45.8017,43.3572,45.4693,3419100,{"time":664,"open":665,"high":666,"low":605,"close":667,"volume":668},"2024-09-23",45.6942,46.9849,46.2907,3272100,{"time":670,"open":671,"high":672,"low":673,"close":674,"volume":675},"2024-09-30",46.0658,46.6622,45.2248,46.4471,2898900,{"time":677,"open":678,"high":679,"low":680,"close":681,"volume":682},"2024-10-07",46.2809,46.6036,45.5573,45.9582,2599600,{"time":684,"open":685,"high":686,"low":687,"close":688,"volume":689},"2024-10-14",46.3298,46.6769,45.6355,46.3396,2287300,{"time":691,"open":692,"high":693,"low":694,"close":599,"volume":695},"2024-10-21",46.1929,48.1779,45.5788,4023500,{"time":697,"open":698,"high":699,"low":700,"close":701,"volume":702},"2024-10-28",48.393,48.8721,46.408,46.9556,4905800,{"time":704,"open":705,"high":706,"low":707,"close":708,"volume":709},"2024-11-04",46.7405,50.9354,46.3327,50.7594,5047900,{"time":711,"open":712,"high":713,"low":714,"close":715,"volume":716},"2024-11-11",51.3461,51.4145,49.0237,49.3415,5215400,{"time":718,"open":719,"high":720,"low":721,"close":722,"volume":723},"2024-11-18",49.85,50.9452,49.2339,49.9086,4682100,{"time":725,"open":726,"high":727,"low":728,"close":727,"volume":729},"2024-11-25",50.4367,50.6029,49.4686,3252600,{"time":731,"open":732,"high":733,"low":734,"close":733,"volume":735},"2024-12-02",50.8474,53.8689,50.8278,6536700,{"time":737,"open":738,"high":739,"low":740,"close":741,"volume":742},"2024-12-09",53.8591,55.9761,53.2137,55.365,14198100,{"time":744,"open":745,"high":746,"low":747,"close":748,"volume":749},"2024-12-16",55.8734,57.3891,53.4289,54.6707,15458400,{"time":751,"open":752,"high":753,"low":754,"close":755,"volume":756},"2024-12-23",55.1009,56.7926,54.392,55.0814,10407500,{"time":758,"open":759,"high":760,"low":761,"close":762,"volume":763},"2024-12-30",54.1895,54.9129,52.7457,54.7365,9465000,{"time":765,"open":766,"high":767,"low":768,"close":769,"volume":770},"2025-01-06",55.5052,56.1251,52.8541,53.5932,10335300,{"time":772,"open":773,"high":774,"low":775,"close":776,"volume":777},"2025-01-13",52.6471,55.0026,52.3909,54.6379,11967100,{"time":779,"open":780,"high":781,"low":782,"close":766,"volume":783},"2025-01-20",54.9286,56.1448,53.9874,7835600,{"time":785,"open":786,"high":787,"low":788,"close":789,"volume":790},"2025-01-27",53.1005,55.9684,53.0216,54.8449,12073800,{"time":792,"open":793,"high":794,"low":795,"close":796,"volume":797},"2025-02-03",53.4356,54.9434,53.2187,53.5243,10540000,{"time":799,"open":800,"high":801,"low":802,"close":803,"volume":804},"2025-02-10",53.7706,54.835,52.9329,54.7463,7997000,{"time":806,"open":807,"high":808,"low":809,"close":810,"volume":811},"2025-02-17",54.9139,55.0193,52.7654,52.8344,6414100,{"time":813,"open":786,"high":814,"low":815,"close":816,"volume":817},"2025-02-24",53.3764,48.6656,50.4691,12046800,{"time":819,"open":820,"high":821,"low":822,"close":823,"volume":824},"2025-03-03",50.7253,50.8929,46.8423,48.1531,14749700,{"time":826,"open":827,"high":828,"low":829,"close":827,"volume":830},"2025-03-10",46.9803,47.2563,45.1374,16998300,{"time":832,"open":833,"high":834,"low":835,"close":836,"volume":837},"2025-03-17",46.9508,47.0592,45.0093,46.6255,14670800,{"time":839,"open":840,"high":841,"low":842,"close":843,"volume":844},"2025-03-24",47.6209,48.7444,45.2753,45.364,15654600,{"time":43,"open":846,"high":847,"low":848,"close":849,"volume":850},44.3489,46.8621,40.6828,40.7616,21331100,{"time":66,"open":852,"high":853,"low":854,"close":855,"volume":856},38.7314,45.9997,38.4358,44.211,30389400,{"time":858,"open":859,"high":860,"low":861,"close":862,"volume":863},"2025-04-14",45.433,45.4922,41.4367,41.8654,10264700,{"time":87,"open":865,"high":866,"low":867,"close":868,"volume":869},40.9292,45.9554,39.9929,45.8174,14786000,{"time":871,"open":872,"high":873,"low":874,"close":875,"volume":876},"2025-04-28",46.0539,47.7293,44.1321,47.345,12643500,{"time":878,"open":822,"high":879,"low":880,"close":881,"volume":882},"2025-05-05",47.6998,45.6055,47.1971,8543000,{"time":884,"open":885,"high":886,"low":887,"close":888,"volume":889},"2025-05-12",49.8285,52.1149,49.0105,51.6813,14142200,{"time":891,"open":892,"high":893,"low":894,"close":895,"volume":896},"2025-05-19",50.6268,51.8193,50.0355,50.4001,11509700,{"time":898,"open":899,"high":802,"low":900,"close":901,"volume":902},"2025-05-26",51.2575,50.9126,51.5926,10529900,{"time":904,"open":899,"high":905,"low":906,"close":907,"volume":908},"2025-06-02",52.5781,50.4987,51.9375,12108700,{"time":910,"open":911,"high":912,"low":913,"close":914,"volume":915},"2025-06-09",51.9178,53.6031,51.8094,52.381,11561300,{"time":917,"open":918,"high":919,"low":920,"close":921,"volume":922},"2025-06-16",52.8639,53.2976,52.0085,52.0952,5975500,{"time":924,"open":925,"high":926,"low":927,"close":928,"volume":929},"2025-06-23",52.2234,54.8153,52.0065,54.7759,12480300,{"time":931,"open":932,"high":933,"low":912,"close":934,"volume":935},"2025-06-30",55.0912,55.1898,55.1208,6836900,{"time":937,"open":938,"high":939,"low":940,"close":941,"volume":942},"2025-07-07",54.3817,55.5544,54.0515,55.4263,7551500,{"time":944,"open":766,"high":945,"low":946,"close":945,"volume":947},"2025-07-14",56.3626,55.111,8669600,{"time":949,"open":950,"high":951,"low":952,"close":953,"volume":954},"2025-07-21",56.471,57.2496,55.9191,56.9243,7541600,{"time":956,"open":957,"high":958,"low":959,"close":960,"volume":961},"2025-07-28",57.1214,58.9053,55.6826,55.9092,11590900,{"time":963,"open":964,"high":965,"low":966,"close":967,"volume":968},"2025-08-04",56.5498,59.0827,56.4611,59.0629,11766600,{"time":970,"open":967,"high":971,"low":972,"close":973,"volume":974},"2025-08-11",60.078,58.8235,59.605,9659200,{"time":976,"open":977,"high":978,"low":979,"close":980,"volume":981},"2025-08-18",59.4276,59.5754,56.9933,58.9447,10852400,{"time":983,"open":984,"high":985,"low":986,"close":987,"volume":988},"2025-08-25",58.9151,59.8711,58.6983,58.925,8381300,{"time":990,"open":991,"high":992,"low":993,"close":994,"volume":995},"2025-09-01",57.8113,60.8172,57.4684,60.3244,10680800,{"time":997,"open":998,"high":999,"low":1000,"close":1001,"volume":1002},"2025-09-08",60.6497,62.059,60.2751,62.0195,10906600,{"time":1004,"open":1005,"high":1006,"low":1007,"close":1008,"volume":1009},"2025-09-15",62.877,64.1779,62.4335,64.168,17774300,{"time":1011,"open":1012,"high":1013,"low":1014,"close":1015,"volume":1016},"2025-09-22",64.237,64.779,62.5911,63.5175,12954400,{"time":1018,"open":1019,"high":1020,"low":1021,"close":1022,"volume":1023},"2025-09-29",63.9019,64.7495,63.1628,63.4978,11100800,{"time":1025,"open":1026,"high":1027,"low":1028,"close":1029,"volume":1030},"2025-10-06",63.6949,64.6509,61.8421,61.8816,13774500,{"time":1032,"open":1033,"high":1034,"low":1035,"close":1036,"volume":1037},"2025-10-13",62.8868,63.6605,61.6943,63.3993,13077700,{"time":1039,"open":1040,"high":1041,"low":1042,"close":1043,"volume":1044},"2025-10-20",63.7738,65.0254,63.0938,64.9072,15212000,{"time":1046,"open":1047,"high":1048,"low":1049,"close":1050,"volume":1051},"2025-10-27",65.8927,68.1397,65.8089,66.9768,24611400,{"time":1053,"open":1054,"high":1055,"low":1056,"close":1057,"volume":1058},"2025-11-03",67.7652,68.0904,63.5077,64.7002,20640700,{"time":1060,"open":1061,"high":1062,"low":1063,"close":1064,"volume":1065},"2025-11-10",65.873,66.6121,62.394,63.9512,18060200,{"time":1067,"open":1040,"high":1068,"low":1069,"close":1070,"volume":1071},"2025-11-17",65.1535,61.4578,62.5419,27925800,{"time":1073,"open":1036,"high":1074,"low":1075,"close":1076,"volume":1077},"2025-11-24",65.8138,63.3007,65.7941,12968300,{"time":1079,"open":1080,"high":1081,"low":1082,"close":1083,"volume":1084},"2025-12-01",65.2373,66.7895,65.1141,66.6417,11265400,{"time":1086,"open":1087,"high":1088,"low":1089,"close":1090,"volume":1091},"2025-12-08",66.4052,66.553,64.6016,65.193,12322800,{"time":1093,"open":1076,"high":1094,"low":1095,"close":1096,"volume":1097},"2025-12-15",66.1637,64.3562,66.1489,12518700,{"time":1099,"open":1100,"high":1101,"low":1102,"close":1103,"volume":1104},"2025-12-22",66.6318,67.4695,66.2179,67.0063,6121000,{"time":1106,"open":1107,"high":1108,"low":1109,"close":1110,"volume":1111},"2025-12-29",66.4544,66.99,65.031,65.35,7309000,{"time":1113,"open":1114,"high":1115,"low":1116,"close":1117,"volume":1118},"2026-01-05",65.84,66.485,65.26,66.37,23706700,{"time":1120,"open":1121,"high":1122,"low":1123,"close":1124,"volume":1125},"2026-01-12",65.91,66.645,64.63,64.9,13553700,{"time":1127,"open":1128,"high":1129,"low":1130,"close":1131,"volume":1132},"2026-01-19",63.59,65.975,62.71,65.62,18383500,{"time":1134,"open":1135,"high":1136,"low":1137,"close":1138,"volume":1139},"2026-01-26",65.68,67.088,64.91,66.15,14831100,{"time":1141,"open":1142,"high":1143,"low":1144,"close":1145,"volume":1146},"2026-02-02",65.64,66.56,62.01,63.11,23209600,{"time":1148,"open":1149,"high":1150,"low":1151,"close":1152,"volume":1153},"2026-02-09",63.03,64.23,60.89,61.15,23834400,{"time":1155,"open":1156,"high":1157,"low":1158,"close":1159,"volume":1160},"2026-02-16",60.74,62.73,60.13,62.6,19507000,{"time":1162,"open":1163,"high":1164,"low":1165,"close":1166,"volume":1167},"2026-02-23",62.38,63.299,61.04,61.35,16576900,{"time":1169,"open":1170,"high":1171,"low":1172,"close":1173,"volume":1174},"2026-03-02",60.3,62.47,60.15,60.99,29989300,{"time":1176,"open":1177,"high":1178,"low":1179,"close":1180,"volume":1181},"2026-03-09",60.21,62.78,59.86,59.94,19794400,{"time":1183,"open":1184,"high":1166,"low":1185,"close":1186,"volume":1187},"2026-03-16",60.6,57.94,58.37,17254700,{"time":107,"open":1189,"high":1190,"low":1191,"close":108,"volume":1192},59.23,59.85,55.36,20528600,{"time":122,"open":1194,"high":1195,"low":1196,"close":94,"volume":1197},56.07,59.125,55.085,22575100,{"time":1199,"open":1200,"high":1201,"low":1202,"close":1203,"volume":1204},"2026-04-06",58.4,61.37,56.98,61.14,16065300,{"time":1206,"open":1207,"high":1208,"low":1209,"close":1210,"volume":1211},"2026-04-13",61.06,66.81,60.73,66.45,26854700,{"time":1213,"open":1214,"high":1215,"low":1216,"close":1217,"volume":1218},"2026-04-20",66.1,66.72,64.73,66.57,17943600,{"time":1220,"open":1221,"high":1222,"low":1223,"close":1224,"volume":1225},"2026-04-27",66.345,67.47,64.89,66.87,19396200,{"time":1227,"open":1228,"high":1229,"low":1230,"close":1231,"volume":1232},"2026-05-04",66.92,69.83,66.38,69.62,14442400,{"time":1234,"open":1235,"high":1236,"low":1237,"close":1238,"volume":1239},"2026-05-11",68.87,71.16,68.35,69.84,13921300,{"time":1241,"open":1242,"high":1243,"low":1244,"close":1245,"volume":1246},"2026-05-18",69.82,70.27,68.12,69.36,12032300,{"time":1248,"open":1249,"high":1250,"low":1251,"close":1252,"volume":1253},"2026-05-25",69.6,71.01,69.18,70.71,9956200,{"time":1255,"open":1256,"high":1257,"low":1258,"close":1259,"volume":1260},"2026-06-01",70.57,70.61,66.281,66.51,26836600,{"time":1262,"open":1263,"high":1264,"low":1265,"close":1137,"volume":1266},"2026-06-08",66.89,67.225,63.32,19696700,{"time":1268,"open":1269,"high":1270,"low":1271,"close":1272,"volume":1273},"2026-06-15",66.055,66.915,64.225,65.44,17036200,{"time":1275,"open":1276,"high":1277,"low":1278,"close":1279,"volume":1280},"2026-06-22",64.85,65.43,60.72,61.6,28756300,{"time":1282,"open":1283,"high":1117,"low":1284,"close":1285,"volume":1286},"2026-06-29",62.5,62.44,65.1,31464000,{"time":1288,"open":1289,"high":1290,"low":1291,"close":1292,"volume":1293},"2026-07-06",65.36,67.784,64.66,67.68,21698900,{"time":1295,"open":1296,"high":1297,"low":1298,"close":1299,"volume":1300},"2026-07-13",67.4,69.09,66.33,66.91,25443400,{"time":1302,"open":1303,"high":1304,"low":1178,"close":1305,"volume":1306},"2026-07-20",67.2,67.43,63.15,20050700,{"time":1308,"open":1309,"high":79,"low":1310,"close":1311,"volume":1312},"2026-07-27",63.95,62.43,65.96,19684800,{"time":1314,"open":1315,"high":1316,"low":1317,"close":1318,"volume":1319},"2026-08-03",66.74,69.61,66.66,69.14,30035600,{"time":1321,"open":1322,"high":1323,"low":1324,"close":1325,"volume":1326},"2026-08-10",69.01,69.485,67.575,68.26,12573800,{"time":1328,"open":1329,"high":1330,"low":1331,"close":1332,"volume":1333},"2026-08-17",68.3,68.39,66.55,67.28,13007900,{"time":1335,"open":1336,"high":1337,"low":1338,"close":1339,"volume":1340},"2026-08-24",67.23,69.8,66.925,69.07,12422700,{"time":1342,"open":1343,"high":1344,"low":1345,"close":1346,"volume":1347},"2026-08-31",68.28,70.8,68.19,69.44,11678100,{"time":1349,"open":1350,"high":1351,"low":1352,"close":1353,"volume":1354},"2026-09-07",69.34,70.32,68.7,69.89,12487500,{"time":1356,"open":1357,"high":1358,"low":1359,"close":1360,"volume":1361},"2026-09-14",69.68,71.25,69.105,70.46,18288700,{"time":1363,"open":1364,"high":1365,"low":1366,"close":1367,"volume":1368},"2026-09-21",71.08,73.46,71.03,72.64,28136700,{"time":1370,"open":1371,"high":1372,"low":1373,"close":12,"volume":1374},"2026-09-28",72.2,73.045,71,20484232,"Supabase","SPY",[1378,1384,1389,1395,1401,1408,1415,1421,1427,1434,1440,1447,1453,1459,1465,1471,1478,1484,1490,1497,1501,1507,1514,1521,1526,1532,1538,1542,1545,1551,1557,1563,1569,1575,1581,1588,1594,1601,1607,1611,1618,1624,1630,1635,1640,1646,1651,1657,1664,1668,1673,1680,1686,1692,1697,1702,1708,1713,1719,1722,1728,1734,1741,1747,1753,1760,1766,1771,1777,1783,1789,1795,1802,1809,1816,1823,1830,1837,1843,1850,1857,1863,1869,1876,1883,1890,1896,1903,1910,1917,1923,1930,1937,1943,1949,1956,1961,1967,1972,1978,1984,1990,1997,2003,2010,2017,2024,2031,2038,2044,2051,2057,2064,2069,2076,2083,2090,2095,2100,2107,2114,2120,2127,2133,2138,2144,2151,2158,2164,2171,2178,2184,2190,2196,2202,2207,2213,2219,2226,2233,2240,2246,2252,2259,2265,2271,2277,2284,2291,2298,2305,2312,2319,2326,2332,2338,2344,2351,2358,2365,2372,2379,2386,2393,2400,2407,2414,2421,2428,2435,2442,2448,2455,2462,2469,2475,2482,2489,2495,2502,2509,2516,2522,2529,2536,2543,2550,2556,2563,2570,2577,2584,2591,2597,2603,2609,2615,2622,2628,2635,2642,2648,2655,2662,2669,2676,2681,2686,2693,2698,2705,2712,2719,2726,2733,2740,2745,2751,2758,2765,2771,2777,2784,2791,2798,2805,2812,2819,2826,2832,2839,2846,2852,2859,2866,2873,2880,2887,2894,2901,2907,2914,2920,2926,2933,2940,2947,2954,2961,2968,2975,2981,2988,2995,3001,3008,3015,3022,3029,3036,3043,3049,3056,3062,3069,3076,3083,3089,3095,3102,3109,3115,3122,3129,3136,3141,3148,3155,3162,3168,3172,3179,3186,3192,3199,3206,3213,3220,3227,3233,3240,3246,3253,3260,3267,3274,3281,3288,3295,3302,3309,3316,3323,3330,3337,3344,3351,3358,3365,3372,3378,3385,3391,3398,3405,3411,3418,3425,3431,3438,3445,3452,3459,3466,3473,3480,3487,3494,3501,3507,3514,3520,3527,3533,3540,3547,3554,3561,3568,3575,3582,3588,3595,3602,3609,3615,3622,3628,3635,3642,3648,3655,3662,3669,3676,3682,3689,3696,3703,3710,3716,3722,3729,3735,3742,3749,3756,3763,3769,3776,3783,3790,3797,3804,3811,3818,3825,3832,3839,3846,3853,3860,3866,3873,3880,3887,3894,3901,3908,3915,3921,3927,3934,3941,3948,3955,3961,3967,3974,3980,3987,3994,4001,4007,4014,4021,4028,4035,4042,4049,4056,4063,4070,4077,4084,4091,4097,4103,4110,4117,4123,4130,4137,4144,4151,4158,4165,4172,4179,4184,4191,4198,4205,4212,4219,4226,4233,4240,4247,4254,4261,4267,4274,4281,4288,4295,4302,4309,4316,4323,4330,4336,4343,4350,4357,4364,4371,4378,4385,4392,4399,4406,4413,4420,4426,4433,4440,4447,4454,4461,4468,4475,4481,4488,4495,4502,4508,4514,4521,4528,4535,4542,4549,4556,4563,4570,4577,4584,4591,4598,4605,4612,4619,4626,4633,4640,4647,4654,4661,4668,4675,4682,4688,4695,4702,4709,4716,4723,4730,4737,4744,4751,4758,4765,4772,4779,4785,4792,4798,4805,4812,4819,4826,4833,4840,4846,4853,4860,4867,4874,4880,4887,4894,4900,4907,4914,4921,4927,4934,4941,4948,4955,4962,4969,4976,4983,4990,4997,5003,5010,5017,5023,5030,5037,5044,5051,5058,5065,5072,5079,5086,5093,5100,5107,5114,5121,5128,5134,5141,5148,5155,5162,5169,5176,5183,5190,5197,5204,5211,5218,5225,5232,5239,5246,5253,5260,5267,5274,5281,5287,5294,5301,5308,5315,5322,5329,5336,5343,5350,5357,5364,5371,5378,5385,5392,5399,5406,5413,5420,5427,5433,5440,5447,5454,5460,5466,5473,5480,5487,5494,5501,5508,5515,5522,5528,5535,5542,5549,5556,5562,5568,5574,5581,5587,5593,5600,5607,5614,5621,5628,5635,5641,5648,5655,5661,5668,5675,5682,5689,5696,5702,5709,5716,5723,5730,5737,5744,5751,5757,5763,5770,5777,5783,5789,5796,5802,5809,5816,5823,5830,5837,5844,5851,5858,5865,5872,5879,5886,5892,5899,5905,5912,5918,5925,5932,5939,5946,5953,5960,5967,5973,5980,5987,5994,6001,6008,6014,6021,6028,6035,6042,6049,6056,6062,6068,6073,6080,6087,6093,6100,6107,6114,6121,6128,6135,6141,6148,6155,6162,6169,6176,6183,6190,6197,6204,6210,6217,6224,6231,6237,6244,6250,6257,6264,6270,6277,6283,6289,6296,6303,6310,6317,6323,6329,6336,6343,6350,6355,6362,6369,6376,6383,6390,6397,6404,6411,6418,6425,6432,6439,6445,6451,6458,6465,6472,6479,6486,6493,6500,6507,6513,6520,6527,6534,6541,6548,6555,6562,6569,6576,6583,6590,6597,6604,6610,6617,6624,6631,6638,6645,6652,6659,6666,6673,6680,6687,6693,6700,6707,6714,6721,6728,6735,6742,6749,6756,6763,6770,6777,6784,6791,6798,6805,6812,6819,6826,6833,6840,6847,6854,6861,6868,6875,6882,6889,6896,6903,6910,6917,6924,6930,6937,6944,6951,6958,6964,6971,6978,6985,6991,6998,7005,7012,7019,7026,7033,7040,7047,7054,7061,7068,7075,7081,7088,7095,7102,7109,7116,7123,7130,7137,7144,7151,7158,7165,7172,7179,7186,7193,7200,7207,7214,7220,7227,7234,7241,7248,7255,7262,7269,7276,7283,7290,7296,7303,7310,7317,7324,7330,7337,7344,7351,7358,7365,7372,7379,7386,7393,7399,7406,7413,7419,7426,7433,7440,7447,7454,7461,7468,7475,7482,7489,7496,7503,7510,7517,7523,7530,7537,7544,7551,7558,7565,7572,7578,7585,7592,7599,7606,7613,7620,7627,7634,7641,7648,7655,7662,7669,7675,7682,7689,7696,7703,7710,7717,7723,7730,7737,7744,7751,7758,7765,7772,7779,7786,7793,7800,7807,7814,7821,7828,7835,7842,7849,7856,7863,7870,7877,7884,7891,7898,7905,7911,7918,7925,7932,7939,7946,7952,7959,7966,7973,7980,7987,7994,8001,8008,8015,8022,8028,8035,8041,8048,8055,8062,8069,8076,8083,8089,8096,8103,8110,8117,8124,8131,8138,8145,8152,8158,8165,8171,8178,8185,8192,8199,8206,8213,8220,8227,8234,8241,8248,8255,8262,8269,8276,8283,8290,8297,8304,8311,8318,8325,8331,8338,8344,8351,8358,8365,8372,8379,8386,8393,8400,8405,8412,8419,8426,8432,8438,8445,8452,8459,8466,8473,8480,8487,8494,8501,8508,8515,8522,8529,8536,8543,8550,8557,8564,8570,8577,8584,8591,8598,8605,8612,8619,8626,8632,8639,8646,8653,8660,8667,8674,8681,8688,8695,8702,8709,8716,8723,8730,8737,8744,8751,8758,8765,8772,8779,8786,8792,8799,8806,8813,8820,8827,8834,8841,8848,8855,8862,8869,8876,8883,8890,8897,8904,8911,8918,8925,8932,8939,8946,8953,8960,8967,8974,8981,8988,8995,9002,9009,9016,9023,9030,9037,9044,9051,9058,9065,9072,9079,9086,9093,9100,9107,9114,9121,9128,9135,9142,9149,9156,9163,9170,9177,9184,9191,9198,9205,9212,9219,9226,9233,9240,9247,9254,9261,9268,9275,9282,9289,9296,9303,9310,9317,9324,9331,9338,9345,9352,9359,9366,9373,9380,9387,9394,9401,9408,9415,9422,9429,9436,9443,9450,9457,9464,9470,9477,9484,9491,9497,9504,9511,9518,9525,9532,9539,9546,9553,9560,9567,9574,9580,9587,9593,9599,9606,9613,9620,9627,9634,9641,9648,9655,9662,9669,9676,9683,9690,9697,9704,9711,9718,9725,9732,9739,9746,9753,9760,9767,9774,9780,9787,9794,9801,9808,9815,9822,9829,9835,9842,9849,9855,9862,9869,9876,9883,9890,9897,9904,9910,9917,9924,9930,9937,9944,9951,9958,9965,9972,9979,9986,9993,10000,10007,10014,10021,10028,10035,10042,10049,10056,10062,10069,10076,10083,10090,10097,10104,10111,10118,10125,10132,10139,10146,10152,10159,10166,10173,10180,10187,10194,10201,10207,10214,10221,10228,10235,10242,10249,10255,10261,10268,10275,10282,10289,10296,10303,10310,10317,10324,10331,10338,10345,10352,10359,10366,10373,10380,10387,10394,10401,10408,10415,10421,10428,10435,10442,10449,10456,10463,10470,10477,10484,10491,10498,10505,10512,10519,10526,10533,10540,10547,10554,10561,10568,10575,10582,10589,10595,10602,10609,10616,10623,10630,10637,10644,10651,10658,10665,10672,10678,10685,10692,10699,10706,10713,10720,10727,10734,10741,10747,10754,10761,10768,10775,10782,10789,10796,10803,10810,10817,10824,10831,10838,10845,10852,10859,10866,10873,10879,10886,10893,10900,10907,10914,10921,10928,10935,10941,10948,10955,10962,10969,10976,10983,10990,10997,11004,11011,11018,11025,11032,11039,11046,11053,11060,11067,11074,11081,11088,11095,11102,11109,11116,11123,11130,11137,11144,11151,11158,11165,11172,11179,11186,11193,11200,11207,11214,11221,11228,11235,11242,11248,11255,11262,11269,11276,11283,11290,11297,11304,11311,11318,11325,11332,11339,11346,11353,11360,11367,11374,11381,11388,11395,11401,11408,11415,11422,11429,11436,11443,11450,11457,11464,11471,11478,11485,11492,11499,11506,11513,11520,11527,11534,11541,11548,11555,11562,11569,11576,11583,11590,11597,11604,11611,11618,11625,11632,11639,11646,11653,11660,11667,11674,11681,11688,11695,11701,11708,11715,11722,11729,11736,11743,11750,11757,11764,11771,11778,11785,11792,11799,11806,11813,11820,11827,11834,11841,11848,11855,11862,11869,11876,11883,11890,11897,11904,11911,11918,11925,11932,11939,11946,11953,11960,11967,11974,11981,11988,11995,12002,12009,12016,12023,12030,12037,12044,12051,12058,12065,12072,12079,12086,12093,12100,12106,12112,12118,12124,12130,12136,12142,12148,12154,12160,12166,12172,12178,12184,12190,12196,12202,12208,12214,12220,12226,12232,12238,12244,12250,12256,12262,12268,12274,12280,12286,12292,12298,12304,12310,12316,12322,12328,12334,12340,12346,12352,12358,12364,12370,12376,12382,12388,12394,12400,12406,12412,12418,12424,12430,12436,12442,12448,12454,12460,12466,12472,12478,12484,12490,12496,12502,12508,12514,12520,12526,12532,12538,12544,12550,12556,12562,12568,12574,12580,12586,12592,12598,12604,12610,12616,12622,12628,12634,12640,12646,12652,12658,12664,12670,12676,12682,12688,12694,12700,12706,12712,12718,12724,12730,12736,12742,12748,12754,12760,12766,12772,12778,12784,12790,12796,12802,12808,12814,12820,12826,12832,12838,12844,12850,12856,12862,12868,12874,12880,12886,12892,12898,12904,12910,12916,12922,12928,12934,12940,12946,12952,12958,12964,12969,12975,12981,12987,12993,12999,13005,13011,13017,13023,13029,13035,13041,13047,13053,13059,13065,13071,13077,13083,13089,13095,13101,13107,13113,13119,13125,13131,13137,13143,13149,13155,13161,13167,13173,13179,13185],{"time":1379,"open":1380,"high":1380,"low":1381,"close":1382,"volume":1383},"1993-01-25",24.0706,23.9509,24.0535,1003200,{"time":1385,"open":1380,"high":1386,"low":1380,"close":1387,"volume":1388},"1993-02-01",24.6865,24.6181,2234800,{"time":1390,"open":1387,"high":1391,"low":1392,"close":1393,"volume":1394},"1993-02-08",24.7036,24.3786,24.4128,1159800,{"time":1396,"open":1397,"high":1397,"low":1398,"close":1399,"volume":1400},"1993-02-15",24.3444,23.4376,23.8482,998700,{"time":1402,"open":1403,"high":1404,"low":1405,"close":1406,"volume":1407},"1993-02-22",23.9167,24.3273,23.7969,24.3101,1024300,{"time":1409,"open":1410,"high":1411,"low":1412,"close":1413,"volume":1414},"1993-03-01",24.3957,24.7378,24.2075,24.4983,658500,{"time":1416,"open":1417,"high":1418,"low":1419,"close":1386,"volume":1420},"1993-03-08",24.5497,25.0971,24.5325,1129000,{"time":1422,"open":1423,"high":1424,"low":1387,"close":1425,"volume":1426},"1993-03-15",24.6694,24.9089,24.7687,489600,{"time":1428,"open":1429,"high":1430,"low":1431,"close":1432,"volume":1433},"1993-03-22",24.5281,24.8891,24.5109,24.7,487400,{"time":1435,"open":1436,"high":1437,"low":1438,"close":1438,"volume":1439},"1993-03-29",24.7172,25.0094,24.2531,443600,{"time":1441,"open":1442,"high":1443,"low":1444,"close":1445,"volume":1446},"1993-04-05",24.4421,24.4937,24.2359,24.3562,510700,{"time":1448,"open":1449,"high":1450,"low":1451,"close":1436,"volume":1452},"1993-04-12",24.5969,24.8375,24.5625,810700,{"time":1454,"open":1436,"high":1455,"low":1456,"close":1457,"volume":1458},"1993-04-19",24.7859,24.0296,24.064,708100,{"time":1460,"open":1461,"high":1445,"low":1462,"close":1463,"volume":1464},"1993-04-26",24.0812,23.8062,24.2187,478800,{"time":1466,"open":1438,"high":1467,"low":1468,"close":1469,"volume":1470},"1993-05-03",24.614,24.1499,24.3906,461300,{"time":1472,"open":1473,"high":1474,"low":1475,"close":1476,"volume":1477},"1993-05-10",24.425,24.5797,24.1843,24.2015,380100,{"time":1479,"open":1480,"high":1481,"low":1482,"close":1467,"volume":1483},"1993-05-17",24.2703,24.889,24.1156,509000,{"time":1485,"open":1486,"high":1487,"low":1486,"close":1488,"volume":1489},"1993-05-24",24.6656,25.1125,24.8719,457600,{"time":1491,"open":1492,"high":1493,"low":1494,"close":1495,"volume":1496},"1993-05-31",24.9578,25.1984,24.8031,24.9062,102200,{"time":1498,"open":1492,"high":1492,"low":1499,"close":1494,"volume":1500},"1993-06-07",24.5968,934500,{"time":1502,"open":1450,"high":1503,"low":1504,"close":1505,"volume":1506},"1993-06-14",24.8547,24.6484,24.65,633400,{"time":1508,"open":1509,"high":1510,"low":1511,"close":1512,"volume":1513},"1993-06-21",24.7192,24.875,24.4942,24.8058,682900,{"time":1515,"open":1516,"high":1517,"low":1518,"close":1519,"volume":1520},"1993-06-28",24.927,25.0827,24.6673,24.7539,1976100,{"time":1522,"open":1509,"high":1523,"low":1524,"close":1523,"volume":1525},"1993-07-05",24.9096,24.4596,1216500,{"time":1527,"open":1510,"high":1528,"low":1529,"close":1530,"volume":1531},"1993-07-12",25.0308,24.7366,24.7885,2040800,{"time":1533,"open":1530,"high":1534,"low":1535,"close":1536,"volume":1537},"1993-07-19",24.8404,24.6327,24.7712,1318000,{"time":1539,"open":1534,"high":1540,"low":1512,"close":1534,"volume":1541},"1993-07-26",25.0481,651200,{"time":1543,"open":1510,"high":1528,"low":1534,"close":1523,"volume":1544},"1993-08-02",996000,{"time":1546,"open":1547,"high":1548,"low":1510,"close":1549,"volume":1550},"1993-08-09",24.9789,25.1174,24.9962,2382500,{"time":1552,"open":1553,"high":1554,"low":1553,"close":1555,"volume":1556},"1993-08-16",25.0135,25.4117,25.377,1134600,{"time":1558,"open":1559,"high":1560,"low":1559,"close":1561,"volume":1562},"1993-08-23",25.2732,25.7752,25.6194,677000,{"time":1564,"open":1565,"high":1566,"low":1561,"close":1567,"volume":1568},"1993-08-30",25.6367,25.8098,25.6886,1489400,{"time":1570,"open":1567,"high":1571,"low":1572,"close":1573,"volume":1574},"1993-09-06",25.7232,25.2559,25.7059,812000,{"time":1576,"open":1577,"high":1577,"low":1578,"close":1579,"volume":1580},"1993-09-13",25.7925,25.429,25.5352,607600,{"time":1582,"open":1583,"high":1584,"low":1585,"close":1586,"volume":1587},"1993-09-20",25.57,25.6222,24.9778,25.5177,957700,{"time":1589,"open":1590,"high":1591,"low":1579,"close":1592,"volume":1593},"1993-09-27",25.7093,25.8138,25.7268,775900,{"time":1595,"open":1596,"high":1597,"low":1598,"close":1599,"volume":1600},"1993-10-04",25.7616,25.8487,25.4829,25.6745,1798000,{"time":1602,"open":1592,"high":1603,"low":1604,"close":1605,"volume":1606},"1993-10-11",26.2841,25.7267,26.2319,2243000,{"time":1608,"open":1609,"high":1609,"low":1597,"close":1597,"volume":1610},"1993-10-18",26.2145,2279800,{"time":1612,"open":1613,"high":1614,"low":1615,"close":1616,"volume":1617},"1993-10-25",25.8661,26.1796,25.7964,26.1099,629400,{"time":1619,"open":1620,"high":1621,"low":1622,"close":1599,"volume":1623},"1993-11-01",26.0751,26.1971,25.3784,1271200,{"time":1625,"open":1626,"high":1627,"low":1584,"close":1628,"volume":1629},"1993-11-08",25.6919,26.0577,25.9706,858100,{"time":1631,"open":1632,"high":1633,"low":1596,"close":1591,"volume":1634},"1993-11-15",26.0229,26.0926,1122300,{"time":1636,"open":1637,"high":1628,"low":1583,"close":1638,"volume":1639},"1993-11-22",25.7442,25.9183,1352000,{"time":1641,"open":1642,"high":1643,"low":1644,"close":1643,"volume":1645},"1993-11-29",25.988,26.0403,25.779,1784700,{"time":1647,"open":1620,"high":1648,"low":1649,"close":1628,"volume":1650},"1993-12-06",26.1622,25.9184,1164400,{"time":1652,"open":1628,"high":1653,"low":1654,"close":1655,"volume":1656},"1993-12-13",26.1484,25.9009,26.1309,580600,{"time":1658,"open":1659,"high":1660,"low":1661,"close":1662,"volume":1663},"1993-12-20",26.1133,26.2887,26.0432,26.2361,1218600,{"time":1665,"open":1662,"high":1666,"low":1655,"close":1653,"volume":1667},"1993-12-27",26.4641,2127200,{"time":1669,"open":1653,"high":1670,"low":1661,"close":1671,"volume":1672},"1994-01-03",26.4115,26.3939,2812600,{"time":1674,"open":1675,"high":1676,"low":1677,"close":1678,"volume":1679},"1994-01-10",26.429,26.7096,26.3588,26.6044,1428800,{"time":1681,"open":1678,"high":1682,"low":1683,"close":1684,"volume":1685},"1994-01-17",26.6745,26.5167,26.5868,751600,{"time":1687,"open":1688,"high":1689,"low":1675,"close":1690,"volume":1691},"1994-01-24",26.5693,26.9551,26.8674,1530300,{"time":1693,"open":1694,"high":1695,"low":1677,"close":1677,"volume":1696},"1994-01-31",26.9726,27.1129,2794300,{"time":1698,"open":1660,"high":1699,"low":1700,"close":1666,"volume":1701},"1994-02-07",26.6219,26.2711,2252500,{"time":1703,"open":1704,"high":1705,"low":1662,"close":1706,"volume":1707},"1994-02-14",26.4114,26.7622,26.3062,4060100,{"time":1709,"open":1710,"high":1699,"low":1655,"close":1711,"volume":1712},"1994-02-21",26.3764,26.2712,1848300,{"time":1714,"open":1715,"high":1670,"low":1716,"close":1717,"volume":1718},"1994-02-28",26.3413,25.7626,26.201,2157100,{"time":1720,"open":1660,"high":1710,"low":1661,"close":1660,"volume":1721},"1994-03-07",4704200,{"time":1723,"open":1671,"high":1724,"low":1725,"close":1726,"volume":1727},"1994-03-14",26.5518,26.2536,26.5109,2048500,{"time":1729,"open":1730,"high":1731,"low":1732,"close":1732,"volume":1733},"1994-03-21",26.4227,26.5638,25.9288,2760400,{"time":1735,"open":1736,"high":1737,"low":1738,"close":1739,"volume":1740},"1994-03-28",25.9641,25.9994,24.5706,25.1703,3368300,{"time":1742,"open":1743,"high":1744,"low":1743,"close":1745,"volume":1746},"1994-04-04",24.4648,25.4702,25.2233,5231300,{"time":1748,"open":1749,"high":1750,"low":1751,"close":1739,"volume":1752},"1994-04-11",25.2938,25.4349,24.9763,2783800,{"time":1754,"open":1755,"high":1756,"low":1757,"close":1758,"volume":1759},"1994-04-18",25.1968,25.4261,24.8264,25.3203,1851400,{"time":1761,"open":1762,"high":1763,"low":1749,"close":1764,"volume":1765},"1994-04-25",25.3115,25.6025,25.4526,1562500,{"time":1767,"open":1764,"high":1768,"low":1739,"close":1769,"volume":1770},"1994-05-02",25.8053,25.2585,1736400,{"time":1772,"open":1773,"high":1762,"low":1774,"close":1775,"volume":1776},"1994-05-09",25.188,24.9322,25.1263,1919800,{"time":1778,"open":1779,"high":1780,"low":1548,"close":1781,"volume":1782},"1994-05-16",25.1792,25.8847,25.7171,2646800,{"time":1784,"open":1785,"high":1732,"low":1786,"close":1787,"volume":1788},"1994-05-23",25.6907,25.5937,25.8935,2082100,{"time":1790,"open":1791,"high":1792,"low":1781,"close":1793,"volume":1794},"1994-05-30",25.8142,26.1846,26.0964,966000,{"time":1796,"open":1797,"high":1798,"low":1799,"close":1800,"volume":1801},"1994-06-06",26.1493,26.2287,25.8406,26.0258,515400,{"time":1803,"open":1804,"high":1805,"low":1806,"close":1807,"volume":1808},"1994-06-13",25.9906,26.2816,25.9817,26.0647,861300,{"time":1810,"open":1811,"high":1812,"low":1813,"close":1814,"volume":1815},"1994-06-20",25.8783,25.9227,24.9994,25.0349,1832800,{"time":1817,"open":1818,"high":1819,"low":1820,"close":1821,"volume":1822},"1994-06-27",25.1326,25.5765,25.0083,25.319,6744100,{"time":1824,"open":1825,"high":1826,"low":1827,"close":1828,"volume":1829},"1994-07-04",25.3723,25.5587,25.2657,25.5143,501900,{"time":1831,"open":1832,"high":1833,"low":1834,"close":1835,"volume":1836},"1994-07-11",25.5321,25.8428,25.2924,25.7895,1457300,{"time":1838,"open":1835,"high":1839,"low":1840,"close":1841,"volume":1842},"1994-07-18",25.8961,25.6031,25.7629,1105000,{"time":1844,"open":1845,"high":1846,"low":1847,"close":1848,"volume":1849},"1994-07-25",25.7718,26.1624,25.6652,26.0825,1981000,{"time":1851,"open":1852,"high":1853,"low":1854,"close":1855,"volume":1856},"1994-08-01",26.1002,26.3488,25.9404,26.0115,1506000,{"time":1858,"open":1859,"high":1860,"low":199,"close":1861,"volume":1862},"1994-08-08",26.0381,26.3311,26.3222,2335100,{"time":1864,"open":1853,"high":1865,"low":1866,"close":1867,"volume":1868},"1994-08-15",26.553,26.2245,26.3754,2272300,{"time":1870,"open":1871,"high":1872,"low":1873,"close":1874,"volume":1875},"1994-08-22",26.3843,27.1478,26.2956,27.0945,1089900,{"time":1877,"open":1878,"high":1879,"low":1880,"close":1881,"volume":1882},"1994-08-29",27.1656,27.2632,26.8282,26.8726,1136700,{"time":1884,"open":1885,"high":1886,"low":1887,"close":1888,"volume":1889},"1994-09-05",26.8548,27.0235,26.5974,26.7039,1030900,{"time":1891,"open":1888,"high":1892,"low":1893,"close":1894,"volume":1895},"1994-09-12",27.0679,26.5796,26.8753,2293200,{"time":1897,"open":1898,"high":1899,"low":1900,"close":1901,"volume":1902},"1994-09-19",26.9378,27.0539,26.1429,26.2411,1363400,{"time":1904,"open":1905,"high":1906,"low":1907,"close":1908,"volume":1909},"1994-09-26",26.3394,26.5984,26.2858,26.393,1227600,{"time":1911,"open":1912,"high":1913,"low":1914,"close":1915,"volume":1916},"1994-10-03",26.4108,26.4644,25.7231,25.9821,1152600,{"time":1918,"open":1919,"high":1899,"low":1920,"close":1921,"volume":1922},"1994-10-10",26.0982,26.0893,26.8931,2474700,{"time":1924,"open":1925,"high":1926,"low":1927,"close":1928,"volume":1929},"1994-10-17",26.8663,27.0003,26.5001,26.6163,929200,{"time":1931,"open":1932,"high":1933,"low":1934,"close":1935,"volume":1936},"1994-10-24",26.6252,27.2682,26.2947,27.2415,844800,{"time":1938,"open":1939,"high":1940,"low":1941,"close":1941,"volume":1942},"1994-10-31",27.179,27.2057,26.4823,798500,{"time":1944,"open":1945,"high":1899,"low":1946,"close":1947,"volume":1948},"1994-11-07",26.5448,26.4555,26.5269,1216100,{"time":1950,"open":1951,"high":1952,"low":1953,"close":1954,"volume":1955},"1994-11-14",26.643,26.9199,26.4466,26.5627,979200,{"time":1957,"open":1945,"high":1932,"low":1958,"close":1959,"volume":1960},"1994-11-21",25.4998,25.991,1445600,{"time":1962,"open":1915,"high":1963,"low":1964,"close":1965,"volume":1966},"1994-11-28",26.2679,25.7499,26.0446,1161700,{"time":1968,"open":1919,"high":1969,"low":1970,"close":1964,"volume":1971},"1994-12-05",26.1875,25.5444,1418400,{"time":1973,"open":1974,"high":1975,"low":1974,"close":1976,"volume":1977},"1994-12-12",25.6963,26.4143,26.3603,821500,{"time":1979,"open":1976,"high":1980,"low":1981,"close":1982,"volume":1983},"1994-12-19",26.6574,26.2793,26.5404,2688100,{"time":1985,"open":1986,"high":1987,"low":1988,"close":1988,"volume":1989},"1994-12-26",26.6304,26.7384,26.2523,2883000,{"time":1991,"open":1992,"high":1993,"low":1994,"close":1995,"volume":1996},"1995-01-02",26.3333,26.6484,26.3243,26.5314,1214300,{"time":1998,"open":1999,"high":2000,"low":2001,"close":2000,"volume":2002},"1995-01-09",26.5224,26.9275,26.3963,699900,{"time":2004,"open":2005,"high":2006,"low":2007,"close":2008,"volume":2009},"1995-01-16",26.9185,27.1256,26.7654,26.8195,496900,{"time":2011,"open":2012,"high":2013,"low":2014,"close":2015,"volume":2016},"1995-01-23",26.6394,27.2156,26.6214,27.1436,202800,{"time":2018,"open":2019,"high":2020,"low":2021,"close":2022,"volume":2023},"1995-01-30",27.0896,27.7197,26.9905,27.6747,1071100,{"time":2025,"open":2026,"high":2027,"low":2028,"close":2029,"volume":2030},"1995-02-06",27.6657,27.9268,27.6387,27.8638,2168800,{"time":2032,"open":2033,"high":2034,"low":2035,"close":2036,"volume":2037},"1995-02-13",27.8458,28.0979,27.8008,27.9178,829800,{"time":2039,"open":2036,"high":2040,"low":2041,"close":2042,"volume":2043},"1995-02-20",28.3229,27.8998,28.2329,1264800,{"time":2045,"open":2046,"high":2047,"low":2048,"close":2049,"volume":2050},"1995-02-27",28.1519,28.2509,27.9358,28.1069,1795600,{"time":2052,"open":2036,"high":2053,"low":2054,"close":2055,"volume":2056},"1995-03-06",28.458,27.7828,28.386,678100,{"time":2058,"open":2059,"high":2060,"low":2061,"close":2062,"volume":2063},"1995-03-13",28.368,28.7478,28.3319,28.7116,873400,{"time":2065,"open":2060,"high":2066,"low":2067,"close":2066,"volume":2068},"1995-03-20",29.0918,28.5758,625500,{"time":2070,"open":2071,"high":2072,"low":2073,"close":2074,"volume":2075},"1995-03-27",29.137,29.481,28.7025,29.0284,1339800,{"time":2077,"open":2078,"high":2079,"low":2080,"close":2081,"volume":2082},"1995-04-03",29.0193,29.4629,29.0012,29.3723,1081300,{"time":2084,"open":2085,"high":2086,"low":2087,"close":2088,"volume":2089},"1995-04-10",29.3271,29.5986,29.309,29.5896,930000,{"time":2091,"open":2092,"high":2093,"low":2071,"close":2072,"volume":2094},"1995-04-17",29.6982,29.7254,1084300,{"time":2096,"open":2079,"high":2097,"low":2079,"close":2098,"volume":2099},"1995-04-24",29.9335,29.8883,1299600,{"time":2101,"open":2102,"high":2103,"low":2104,"close":2105,"volume":2106},"1995-05-01",29.8611,30.5219,29.7706,30.2323,2098100,{"time":2108,"open":2109,"high":2110,"low":2111,"close":2112,"volume":2113},"1995-05-08",30.2051,30.6305,30.1779,30.5581,1140300,{"time":2115,"open":2116,"high":2117,"low":2118,"close":2111,"volume":2119},"1995-05-15",30.6396,30.7934,30.0693,1499700,{"time":2121,"open":2122,"high":2123,"low":2124,"close":2125,"volume":2126},"1995-05-22",30.2775,30.9473,30.2594,30.4495,1622100,{"time":2128,"open":2103,"high":2129,"low":2130,"close":2131,"volume":2132},"1995-05-29",31.237,30.3409,31.0197,1549000,{"time":2134,"open":2131,"high":2135,"low":2112,"close":2136,"volume":2137},"1995-06-05",31.3094,30.7391,910900,{"time":2139,"open":2140,"high":2141,"low":2142,"close":2141,"volume":2143},"1995-06-12",30.8387,31.4477,30.8206,1487500,{"time":2145,"open":2146,"high":2147,"low":2148,"close":2149,"volume":2150},"1995-06-19",31.5388,32.1397,31.5206,32.0577,1193000,{"time":2152,"open":2153,"high":2154,"low":2155,"close":2156,"volume":2157},"1995-06-26",31.9667,32.0213,31.5024,31.7027,1276500,{"time":2159,"open":2160,"high":2161,"low":2160,"close":2162,"volume":2163},"1995-07-03",31.7391,32.5039,32.4948,1103000,{"time":2165,"open":2166,"high":2167,"low":2168,"close":2169,"volume":2170},"1995-07-10",32.5221,32.8134,32.3127,32.6586,1783600,{"time":2172,"open":2173,"high":2174,"low":2175,"close":2176,"volume":2177},"1995-07-17",32.7042,32.8772,31.5843,32.2854,1292200,{"time":2179,"open":2180,"high":2181,"low":2180,"close":2182,"volume":2183},"1995-07-24",32.3309,33.0411,32.8043,986900,{"time":2185,"open":2186,"high":2187,"low":2168,"close":2188,"volume":2189},"1995-07-31",32.8316,33.0957,32.6222,2158000,{"time":2191,"open":2192,"high":2167,"low":2193,"close":2194,"volume":2195},"1995-08-07",32.6951,32.2945,32.431,1790100,{"time":2197,"open":2198,"high":2199,"low":2194,"close":2200,"volume":2201},"1995-08-14",32.513,32.8681,32.7315,1113300,{"time":2203,"open":2199,"high":2204,"low":2205,"close":2182,"volume":2206},"1995-08-21",33.0046,32.4857,1025800,{"time":2208,"open":2209,"high":2210,"low":2162,"close":2211,"volume":2212},"1995-08-28",32.8954,33.0683,33.0137,2985300,{"time":2214,"open":2215,"high":2216,"low":2217,"close":2216,"volume":2218},"1995-09-04",33.1139,33.5327,33.0593,852800,{"time":2220,"open":2221,"high":2222,"low":2223,"close":2224,"volume":2225},"1995-09-11",33.5873,34.3158,33.5509,34.2334,1528800,{"time":2227,"open":2228,"high":2229,"low":2230,"close":2231,"volume":2232},"1995-09-18",34.1144,34.4348,33.849,34.1602,2106300,{"time":2234,"open":2235,"high":2236,"low":2237,"close":2238,"volume":2239},"1995-09-25",34.1968,34.508,33.7392,34.2609,2313800,{"time":2241,"open":2238,"high":2242,"low":2243,"close":2244,"volume":2245},"1995-10-02",34.3433,33.9497,34.2151,1725700,{"time":2247,"open":2248,"high":2249,"low":2250,"close":2242,"volume":2251},"1995-10-09",34.087,34.4806,33.5469,1635000,{"time":2253,"open":2254,"high":2255,"low":2256,"close":2257,"volume":2258},"1995-10-16",34.2426,34.6728,34.1511,34.4623,2066700,{"time":2260,"open":2261,"high":2262,"low":2263,"close":2248,"volume":2264},"1995-10-23",34.2975,34.4989,33.5561,2520500,{"time":2266,"open":2267,"high":2268,"low":2228,"close":2269,"volume":2270},"1995-10-30",34.1694,34.7094,34.7003,2353600,{"time":2272,"open":2273,"high":2274,"low":2242,"close":2275,"volume":2276},"1995-11-06",34.6911,34.9199,34.8742,2325900,{"time":2278,"open":2279,"high":2280,"low":2281,"close":2282,"volume":2283},"1995-11-13",34.8101,35.2677,34.6087,35.2586,2589700,{"time":2285,"open":2286,"high":2287,"low":2288,"close":2289,"volume":2290},"1995-11-20",35.3135,35.3684,35.0664,35.341,982000,{"time":2292,"open":2293,"high":2294,"low":2295,"close":2296,"volume":2297},"1995-11-27",35.4142,35.8536,35.2403,35.7254,2052600,{"time":2299,"open":2300,"high":2301,"low":2302,"close":2303,"volume":2304},"1995-12-04",35.8078,36.6316,35.762,36.4119,2058800,{"time":2306,"open":2307,"high":2308,"low":2309,"close":2310,"volume":2311},"1995-12-11",36.4851,36.7872,36.3055,36.4344,1688300,{"time":2313,"open":2314,"high":2315,"low":2316,"close":2317,"volume":2318},"1995-12-18",36.1121,36.2594,35.7068,36.0752,4425100,{"time":2320,"open":2321,"high":2322,"low":2323,"close":2324,"volume":2325},"1995-12-25",36.2226,36.3423,36.1028,36.241,1179400,{"time":2327,"open":2328,"high":2329,"low":2330,"close":2309,"volume":2331},"1996-01-01",36.1949,36.9133,36.0568,2556800,{"time":2333,"open":2310,"high":2334,"low":2335,"close":2336,"volume":2337},"1996-01-08",36.5818,35.1542,35.5042,2286700,{"time":2339,"open":2340,"high":2341,"low":2342,"close":2314,"volume":2343},"1996-01-15",35.5134,36.2042,35.2832,1611800,{"time":2345,"open":2346,"high":2347,"low":2348,"close":2349,"volume":2350},"1996-01-22",36.0844,36.7015,36.02,36.6831,3181600,{"time":2352,"open":2353,"high":2354,"low":2355,"close":2356,"volume":2357},"1996-01-29",36.6555,37.733,36.6278,37.512,1895000,{"time":2359,"open":2360,"high":2361,"low":2362,"close":2363,"volume":2364},"1996-02-05",37.4475,39.1237,37.3922,38.8014,3513200,{"time":2366,"open":2367,"high":2368,"low":2369,"close":2370,"volume":2371},"1996-02-12",38.875,39.3079,38.1567,38.2764,3599400,{"time":2373,"open":2374,"high":2375,"low":2376,"close":2377,"volume":2378},"1996-02-19",37.9817,39.2619,37.6501,38.8658,3078100,{"time":2380,"open":2381,"high":2382,"low":2383,"close":2384,"volume":2385},"1996-02-26",38.7553,38.8382,37.4935,38.2488,5242200,{"time":2387,"open":2388,"high":2389,"low":2390,"close":2391,"volume":2392},"1996-03-04",38.3316,38.8843,36.5449,37.4291,4503400,{"time":2394,"open":2395,"high":2396,"low":2397,"close":2398,"volume":2399},"1996-03-11",37.2817,38.2027,37.0791,37.9654,5510800,{"time":2401,"open":2402,"high":2403,"low":2404,"close":2405,"volume":2406},"1996-03-18",38.3169,39.0384,38.2336,38.5759,3515500,{"time":2408,"open":2409,"high":2410,"low":2411,"close":2412,"volume":2413},"1996-03-25",38.9275,38.9645,38.1134,38.2984,4040400,{"time":2415,"open":2416,"high":2417,"low":2418,"close":2419,"volume":2420},"1996-04-01",38.4834,38.9089,38.3631,38.7887,2635100,{"time":2422,"open":2423,"high":2424,"low":2425,"close":2426,"volume":2427},"1996-04-08",37.8173,38.2706,36.7812,37.7248,6024900,{"time":2429,"open":2430,"high":2431,"low":2432,"close":2433,"volume":2434},"1996-04-15",37.9191,38.4001,37.7988,38.2059,3142900,{"time":2436,"open":2437,"high":2438,"low":2439,"close":2440,"volume":2441},"1996-04-22",38.5574,38.9644,38.2429,38.7424,2792100,{"time":2443,"open":2405,"high":2444,"low":2445,"close":2446,"volume":2447},"1996-04-29",38.9552,37.7433,38.0764,3595100,{"time":2449,"open":2450,"high":2451,"low":2452,"close":2453,"volume":2454},"1996-05-06",38.2244,38.8349,37.3456,38.7054,4442800,{"time":2456,"open":2457,"high":2458,"low":2459,"close":2460,"volume":2461},"1996-05-13",38.7979,39.8525,38.7609,39.7785,2908000,{"time":2463,"open":2464,"high":2465,"low":2466,"close":2467,"volume":2468},"1996-05-20",40.056,40.5186,39.6583,40.3613,3986300,{"time":2470,"open":2471,"high":2471,"low":2472,"close":2473,"volume":2474},"1996-05-27",40.4816,39.5195,39.5935,2925300,{"time":2476,"open":2477,"high":2478,"low":2479,"close":2480,"volume":2481},"1996-06-03",39.6028,40.5556,39.1865,40.0375,3504300,{"time":2483,"open":2484,"high":2485,"low":2486,"close":2487,"volume":2488},"1996-06-10",39.982,40.2781,39.501,39.6305,5328300,{"time":2490,"open":2491,"high":2492,"low":2479,"close":2493,"volume":2494},"1996-06-17",39.649,39.797,39.7661,4178800,{"time":2496,"open":2497,"high":2498,"low":2499,"close":2500,"volume":2501},"1996-06-24",39.8591,40.1753,39.3755,39.9428,3860400,{"time":2503,"open":2504,"high":2505,"low":2506,"close":2507,"volume":2508},"1996-07-01",40.0451,40.2962,38.9105,39.0314,2011900,{"time":2510,"open":2511,"high":2512,"low":2513,"close":2514,"volume":2515},"1996-07-08",39.0593,39.2732,38.0177,38.4269,5690000,{"time":2517,"open":2518,"high":2518,"low":2519,"close":2520,"volume":2521},"1996-07-15",38.5199,35.9346,38.0735,10081300,{"time":2523,"open":2524,"high":2525,"low":2526,"close":2527,"volume":2528},"1996-07-22",37.8131,38.0549,36.6786,37.9247,7095100,{"time":2530,"open":2531,"high":2532,"low":2533,"close":2534,"volume":2535},"1996-07-29",37.8689,39.6359,37.4597,39.6173,6200300,{"time":2537,"open":2538,"high":2539,"low":2540,"close":2541,"volume":2542},"1996-08-05",39.6266,39.7382,39.1616,39.4127,3841900,{"time":2544,"open":2545,"high":2546,"low":2547,"close":2548,"volume":2549},"1996-08-12",39.4313,39.8033,39.2825,39.7847,3210900,{"time":2551,"open":2552,"high":2553,"low":2554,"close":2552,"volume":2555},"1996-08-19",39.794,40.0823,39.5057,2690400,{"time":2557,"open":2558,"high":2559,"low":2560,"close":2561,"volume":2562},"1996-08-26",39.701,39.8777,38.7617,38.8826,3582800,{"time":2564,"open":2565,"high":2566,"low":2567,"close":2568,"volume":2569},"1996-09-02",38.3711,39.7289,38.3153,39.2453,4133700,{"time":2571,"open":2572,"high":2573,"low":2574,"close":2575,"volume":2576},"1996-09-09",39.3941,40.8449,39.329,40.8077,4824700,{"time":2578,"open":2579,"high":2580,"low":2581,"close":2582,"volume":2583},"1996-09-16",40.8635,41.1611,40.6031,41.0644,3408800,{"time":2585,"open":2586,"high":2587,"low":2588,"close":2589,"volume":2590},"1996-09-23",40.9616,41.429,40.7747,41.0925,4270700,{"time":2592,"open":2593,"high":2594,"low":2595,"close":2594,"volume":2596},"1996-09-30",41.1486,42.0833,40.9429,2844900,{"time":2598,"open":2599,"high":2600,"low":2601,"close":2599,"volume":2602},"1996-10-07",42.0646,42.289,41.5038,3043600,{"time":2604,"open":2599,"high":2605,"low":2606,"close":2607,"volume":2608},"1996-10-14",42.6629,41.8403,42.6068,3056900,{"time":2610,"open":2611,"high":2612,"low":2613,"close":2599,"volume":2614},"1996-10-21",42.6442,42.8498,41.9524,3411600,{"time":2616,"open":2617,"high":2618,"low":2619,"close":2620,"volume":2621},"1996-10-28",42.102,42.5694,41.7001,42.2329,3834300,{"time":2623,"open":2600,"high":2624,"low":2625,"close":2626,"volume":2627},"1996-11-04",43.9342,42.1955,43.9248,6839400,{"time":2629,"open":2630,"high":2631,"low":2632,"close":2633,"volume":2634},"1996-11-11",43.822,44.5698,43.6818,44.2894,4667400,{"time":2636,"open":2637,"high":2638,"low":2639,"close":2640,"volume":2641},"1996-11-18",44.3735,45.0185,44.1118,44.9718,4895600,{"time":2643,"open":2638,"high":2644,"low":2645,"close":2646,"volume":2647},"1996-11-25",45.8785,44.9157,45.4765,6866000,{"time":2649,"open":2650,"high":2651,"low":2652,"close":2653,"volume":2654},"1996-12-02",45.4205,45.813,43.4668,44.4576,10593000,{"time":2656,"open":2657,"high":2658,"low":2659,"close":2660,"volume":2661},"1996-12-09",44.682,45.2709,43.3172,43.8594,9262600,{"time":2663,"open":2664,"high":2665,"low":2666,"close":2667,"volume":2668},"1996-12-16",43.9715,45.5215,42.9994,44.9955,9333600,{"time":2670,"open":2671,"high":2672,"low":2673,"close":2674,"volume":2675},"1996-12-23",45.1458,45.7094,44.6855,45.6155,3691400,{"time":2677,"open":2678,"high":2678,"low":2679,"close":2671,"volume":2680},"1996-12-30",45.7658,43.7367,6227300,{"time":2682,"open":2671,"high":2683,"low":2684,"close":2678,"volume":2685},"1997-01-06",45.841,44.5634,7900500,{"time":2687,"open":2688,"high":2689,"low":2690,"close":2691,"volume":2692},"1997-01-13",45.9912,46.7427,45.4746,46.63,7972100,{"time":2694,"open":2689,"high":2695,"low":2696,"close":2696,"volume":2697},"1997-01-20",47.9075,46.1415,10654400,{"time":2699,"open":2700,"high":2701,"low":2702,"close":2703,"volume":2704},"1997-01-27",46.2167,47.7385,45.6906,47.1373,12941600,{"time":2706,"open":2707,"high":2708,"low":2709,"close":2710,"volume":2711},"1997-02-03",47.3251,47.776,46.367,47.6257,8468600,{"time":2713,"open":2714,"high":2715,"low":2716,"close":2717,"volume":2718},"1997-02-10",47.6445,49.0348,46.9682,48.8093,8227400,{"time":2720,"open":2721,"high":2722,"low":2723,"close":2724,"volume":2725},"1997-02-17",48.9033,49.2978,48.1799,48.3208,4519500,{"time":2727,"open":2728,"high":2729,"low":2730,"close":2731,"volume":2732},"1997-02-24",48.0766,49.016,47.5318,47.5881,8813300,{"time":2734,"open":2735,"high":2736,"low":2737,"close":2738,"volume":2739},"1997-03-03",47.3439,48.7905,47.3063,48.6026,7331700,{"time":2741,"open":2742,"high":2743,"low":2730,"close":2695,"volume":2744},"1997-03-10",48.659,49.1757,6911900,{"time":2746,"open":2714,"high":2747,"low":2748,"close":2749,"volume":2750},"1997-03-17",48.1612,46.8178,47.3366,10494800,{"time":2752,"open":2753,"high":2754,"low":2755,"close":2756,"volume":2757},"1997-03-24",47.3743,48.2607,45.9599,46.4691,8505200,{"time":2759,"open":2760,"high":2761,"low":2762,"close":2763,"volume":2764},"1997-03-31",46.4125,46.5445,44.7529,45.7713,16145200,{"time":2766,"open":2767,"high":2768,"low":2769,"close":2769,"volume":2770},"1997-04-07",45.9788,46.4974,44.2814,13090200,{"time":2772,"open":2773,"high":2756,"low":2774,"close":2775,"volume":2776},"1997-04-14",44.4983,44.2437,46.2051,12110300,{"time":2778,"open":2779,"high":2780,"low":2781,"close":2782,"volume":2783},"1997-04-21",46.3182,47.2423,45.545,46.1862,12368200,{"time":2785,"open":2786,"high":2787,"low":2788,"close":2789,"volume":2790},"1997-04-28",46.1673,49.2885,46.0919,49.1471,11833900,{"time":2792,"open":2793,"high":2794,"low":2795,"close":2796,"volume":2797},"1997-05-05",49.2791,50.4296,48.9962,49.8638,13166400,{"time":2799,"open":2800,"high":2801,"low":2802,"close":2803,"volume":2804},"1997-05-12",50.0523,51.0519,50.0146,50.2221,9143300,{"time":2806,"open":2807,"high":2808,"low":2809,"close":2810,"volume":2811},"1997-05-19",50.2787,51.4291,49.9392,51.165,5892200,{"time":2813,"open":2814,"high":2815,"low":2816,"close":2817,"volume":2818},"1997-05-26",50.9199,51.6365,50.1655,51.3913,5673700,{"time":2820,"open":2821,"high":2822,"low":2823,"close":2824,"volume":2825},"1997-06-02",51.5045,52.1646,50.7407,52.1268,6796200,{"time":2827,"open":2822,"high":2828,"low":2829,"close":2830,"volume":2831},"1997-06-09",54.3146,52.108,54.1448,11120900,{"time":2833,"open":2834,"high":2835,"low":2836,"close":2837,"volume":2838},"1997-06-16",54.1637,54.7343,53.6733,54.2705,8247200,{"time":2840,"open":2841,"high":2842,"low":2843,"close":2844,"volume":2845},"1997-06-23",54.1663,54.6775,52.9167,53.8634,18783300,{"time":2847,"open":2844,"high":2848,"low":2849,"close":2850,"volume":2851},"1997-06-30",55.8324,53.2386,55.7756,8634800,{"time":2853,"open":2854,"high":2855,"low":2856,"close":2857,"volume":2858},"1997-07-07",55.9649,56.0406,54.545,55.6052,14276500,{"time":2860,"open":2861,"high":2862,"low":2863,"close":2864,"volume":2865},"1997-07-14",55.6714,57.0062,55.1697,55.3117,14547500,{"time":2867,"open":2868,"high":2869,"low":2870,"close":2871,"volume":2872},"1997-07-21",55.3023,57.4417,54.9425,56.9683,17775500,{"time":2874,"open":2875,"high":2876,"low":2877,"close":2878,"volume":2879},"1997-07-28",57.1009,58.18,56.5991,57.5174,19588000,{"time":2881,"open":2882,"high":2883,"low":2884,"close":2885,"volume":2886},"1997-08-04",57.4227,58.5398,55.9839,56.5708,17039400,{"time":2888,"open":2889,"high":2890,"low":2891,"close":2892,"volume":2893},"1997-08-11",56.7979,57.2808,54.2988,54.3935,27840500,{"time":2895,"open":2896,"high":2897,"low":2898,"close":2899,"volume":2900},"1997-08-18",54.7532,57.1387,54.1284,56.0785,26486700,{"time":2902,"open":2903,"high":2904,"low":2905,"close":2896,"volume":2906},"1997-08-25",56.211,56.5897,54.3556,20602500,{"time":2908,"open":2909,"high":2910,"low":2911,"close":2912,"volume":2913},"1997-09-01",54.9426,57.2145,54.8858,56.4288,16243500,{"time":2915,"open":2916,"high":2917,"low":2842,"close":2918,"volume":2919},"1997-09-08",56.779,57.1198,56.1353,20076300,{"time":2921,"open":2918,"high":2922,"low":2923,"close":2924,"volume":2925},"1997-09-15",58.3883,55.8513,57.7854,17871300,{"time":2927,"open":2928,"high":2929,"low":2930,"close":2931,"volume":2932},"1997-09-22",58.0704,58.4979,56.9303,57.4433,18248500,{"time":2934,"open":2935,"high":2936,"low":2937,"close":2938,"volume":2939},"1997-09-29",57.4623,59.4385,57.2533,58.764,18847500,{"time":2941,"open":2942,"high":2943,"low":2944,"close":2945,"volume":2946},"1997-10-06",59.1725,59.8946,58.5074,58.9065,15010000,{"time":2948,"open":2949,"high":2950,"low":2951,"close":2952,"volume":2953},"1997-10-13",59.1915,59.315,56.5502,57.3293,24237100,{"time":2955,"open":2956,"high":2957,"low":2958,"close":2959,"volume":2960},"1997-10-20",57.6714,59.2865,56.9588,57.1583,28179800,{"time":2962,"open":2963,"high":2964,"low":2965,"close":2966,"volume":2967},"1997-10-27",56.5597,57.1203,51.3056,55.9802,57368700,{"time":2969,"open":2970,"high":2971,"low":2972,"close":2973,"volume":2974},"1997-11-03",56.6642,57.9374,55.6001,56.5122,28065700,{"time":2976,"open":2930,"high":2977,"low":2978,"close":2979,"volume":2980},"1997-11-10",57.0633,54.783,56.5882,28753100,{"time":2982,"open":2983,"high":2984,"low":2985,"close":2986,"volume":2987},"1997-11-17",57.3863,58.8685,56.3982,58.8305,23230600,{"time":2989,"open":2990,"high":2991,"low":2992,"close":2993,"volume":2994},"1997-11-24",58.3744,58.5834,57.5383,58.1464,13108000,{"time":2996,"open":2944,"high":2997,"low":2998,"close":2999,"volume":3000},"1997-12-01",60.1987,58.3934,60.1607,16459600,{"time":3002,"open":3003,"high":3004,"low":3005,"close":3006,"volume":3007},"1997-12-08",60.1796,60.1986,57.7094,58.2224,17101800,{"time":3009,"open":3010,"high":3011,"low":3012,"close":3013,"volume":3014},"1997-12-15",58.5264,59.5146,56.3937,57.8627,23011100,{"time":3016,"open":3017,"high":3018,"low":3019,"close":3020,"volume":3021},"1997-12-22",58.2633,58.5495,56.9279,57.2522,12534300,{"time":3023,"open":3024,"high":3025,"low":3026,"close":3027,"volume":3028},"1997-12-29",57.7482,59.6178,57.6528,59.5606,12416400,{"time":3030,"open":3031,"high":3032,"low":3033,"close":3034,"volume":3035},"1998-01-05",59.7323,60.0948,56.1076,56.3556,25860700,{"time":3037,"open":3038,"high":3039,"low":3040,"close":3041,"volume":3042},"1998-01-12",55.6306,59.0264,55.4971,58.7975,28343400,{"time":3044,"open":3039,"high":3045,"low":3046,"close":3047,"volume":3048},"1998-01-19",59.8372,57.9962,58.5686,20684800,{"time":3050,"open":3051,"high":3052,"low":3053,"close":3054,"volume":3055},"1998-01-26",58.8356,60.7816,58.2442,60.0185,27332500,{"time":3057,"open":3058,"high":3059,"low":3060,"close":3059,"volume":3061},"1998-02-02",60.9914,62.0407,60.877,22667300,{"time":3063,"open":3064,"high":3065,"low":3066,"close":3067,"volume":3068},"1998-02-09",62.0979,62.842,61.4875,62.2696,17181800,{"time":3070,"open":3071,"high":3072,"low":3073,"close":3074,"volume":3075},"1998-02-16",62.7656,63.3189,62.365,63.2807,13157700,{"time":3077,"open":3078,"high":3079,"low":3080,"close":3081,"volume":3082},"1998-02-23",63.6433,64.4255,62.8419,64.1774,16726900,{"time":3084,"open":3085,"high":3086,"low":3087,"close":3086,"volume":3088},"1998-03-02",64.2537,64.6734,62.9755,26169900,{"time":3090,"open":3091,"high":3092,"low":3085,"close":3093,"volume":3094},"1998-03-09",64.4254,65.9326,65.3793,18355000,{"time":3096,"open":3097,"high":3098,"low":3099,"close":3100,"volume":3101},"1998-03-16",65.8372,67.4613,65.6464,67.2699,15427700,{"time":3103,"open":3104,"high":3105,"low":3106,"close":3107,"volume":3108},"1998-03-23",67.1743,68.284,66.7342,67.1169,18329100,{"time":3110,"open":3107,"high":3111,"low":3112,"close":3113,"volume":3114},"1998-03-30",69.0684,66.7151,68.9345,19672700,{"time":3116,"open":3117,"high":3118,"low":3119,"close":3120,"volume":3121},"1998-04-06",69.3363,69.4128,67.1934,68.0735,19470200,{"time":3123,"open":3124,"high":3125,"low":3126,"close":3127,"volume":3128},"1998-04-13",68.1883,68.8388,67.3465,68.7431,24363200,{"time":3130,"open":3131,"high":3132,"low":3133,"close":3134,"volume":3135},"1998-04-20",68.571,69.4511,67.5569,67.8439,26749300,{"time":3137,"open":3138,"high":3113,"low":3139,"close":3113,"volume":3140},"1998-04-27",66.9638,65.8924,41418000,{"time":3142,"open":3143,"high":3144,"low":3145,"close":3146,"volume":3147},"1998-05-04",69.011,69.3745,66.9446,68.0353,30101100,{"time":3149,"open":3150,"high":3151,"low":3152,"close":3153,"volume":3154},"1998-05-11",68.3031,68.9919,67.557,67.9778,27726600,{"time":3156,"open":3157,"high":3158,"low":3159,"close":3160,"volume":3161},"1998-05-18",67.7865,69.0493,67.2412,68.1118,27646200,{"time":3163,"open":3164,"high":3164,"low":3165,"close":3166,"volume":3167},"1998-05-25",68.6284,65.8637,66.7534,26782100,{"time":3169,"open":3112,"high":3131,"low":3170,"close":3131,"volume":3171},"1998-06-01",66.0455,34267900,{"time":3173,"open":3174,"high":3175,"low":3176,"close":3177,"volume":3178},"1998-06-08",68.5327,69.2215,66.2751,67.6144,30907700,{"time":3180,"open":3181,"high":3182,"low":3183,"close":3184,"volume":3185},"1998-06-15",66.6194,68.4371,65.8159,67.5992,37157100,{"time":3187,"open":3188,"high":3189,"low":3184,"close":3190,"volume":3191},"1998-06-22",67.7143,70.2862,69.8256,29422700,{"time":3193,"open":3194,"high":3195,"low":3196,"close":3197,"volume":3198},"1998-06-29",70.1711,70.5934,69.4417,70.5358,17231600,{"time":3200,"open":3201,"high":3202,"low":3203,"close":3204,"volume":3205},"1998-07-06",70.4974,71.8217,70.363,71.5338,29732300,{"time":3207,"open":3208,"high":3209,"low":3210,"close":3211,"volume":3212},"1998-07-13",71.5914,73.0885,71.2843,72.8198,28371300,{"time":3214,"open":3215,"high":3216,"low":3217,"close":3218,"volume":3219},"1998-07-20",72.935,73.2325,69.3266,70.0751,44925700,{"time":3221,"open":3222,"high":3223,"low":3224,"close":3225,"volume":3226},"1998-07-27",69.7872,70.6317,68.3669,68.6548,45257500,{"time":3228,"open":3225,"high":3229,"low":3230,"close":3231,"volume":3232},"1998-08-03",69.0483,64.8545,67.0234,72464700,{"time":3234,"open":3235,"high":3236,"low":3237,"close":3238,"volume":3239},"1998-08-10",66.793,67.3497,64.7969,65.1808,49420900,{"time":3241,"open":3242,"high":3243,"low":3237,"close":3244,"volume":3245},"1998-08-17",65.104,68.2326,66.6779,49240700,{"time":3247,"open":3248,"high":3249,"low":3250,"close":3251,"volume":3252},"1998-08-24",67.1001,68.3286,62.7432,63.4918,74853400,{"time":3254,"open":3255,"high":3256,"low":3257,"close":3258,"volume":3259},"1998-08-31",63.7221,63.8852,57.5034,60.037,96249900,{"time":3261,"open":3262,"high":3263,"low":3264,"close":3265,"volume":3266},"1998-09-07",61.9563,63.3382,59.4612,62.4554,67125300,{"time":3268,"open":3269,"high":3270,"low":3271,"close":3272,"volume":3273},"1998-09-14",63.1847,64.6434,62.31,62.9263,50014000,{"time":3275,"open":3276,"high":3277,"low":3278,"close":3279,"volume":3280},"1998-09-21",61.4047,65.9503,60.981,64.2553,51170100,{"time":3282,"open":3283,"high":3284,"low":3285,"close":3286,"volume":3287},"1998-09-28",64.9102,65.5266,59.9216,62.0788,55061700,{"time":3289,"open":3290,"high":3291,"low":3292,"close":3293,"volume":3294},"1998-10-05",61.3854,62.4255,56.8398,60.7306,73110200,{"time":3296,"open":3297,"high":3298,"low":3299,"close":3300,"volume":3301},"1998-10-12",62.0211,66.1044,60.8654,65.334,61057200,{"time":3303,"open":3304,"high":3305,"low":3306,"close":3307,"volume":3308},"1998-10-19",65.1413,67.0579,65.0258,65.854,46220600,{"time":3310,"open":3311,"high":3312,"low":3313,"close":3314,"volume":3315},"1998-10-26",66.3934,68.358,65.3532,67.7994,41077300,{"time":3317,"open":3318,"high":3319,"low":3320,"close":3321,"volume":3322},"1998-11-02",68.3002,70.6115,67.915,70.3419,33667300,{"time":3324,"open":3325,"high":3326,"low":3327,"close":3328,"volume":3329},"1998-11-09",70.2264,70.419,68.8395,69.7833,42108300,{"time":3331,"open":3332,"high":3333,"low":3334,"close":3335,"volume":3336},"1998-11-16",70.3997,71.9598,69.5811,71.8828,30461600,{"time":3338,"open":3339,"high":3340,"low":3341,"close":3342,"volume":3343},"1998-11-23",72.4028,73.7897,72.2102,73.6548,21426400,{"time":3345,"open":3346,"high":3347,"low":3348,"close":3349,"volume":3350},"1998-11-30",73.3563,73.5778,70.939,72.9614,47636300,{"time":3352,"open":3353,"high":3354,"low":3355,"close":3356,"volume":3357},"1998-12-07",72.7688,73.8089,71.2279,72.191,33885300,{"time":3359,"open":3360,"high":3361,"low":3362,"close":3363,"volume":3364},"1998-12-14",71.5938,73.6676,70.1107,73.2811,38130000,{"time":3366,"open":3367,"high":3368,"low":3369,"close":3370,"volume":3371},"1998-12-21",73.7449,76.2185,73.5903,75.8707,23339900,{"time":3373,"open":3368,"high":3374,"low":3375,"close":3376,"volume":3377},"1998-12-28",77.1461,75.4455,76.2571,21740600,{"time":3379,"open":3380,"high":3381,"low":3382,"close":3383,"volume":3384},"1999-01-04",76.2958,79.4652,75.2716,79.0014,36948400,{"time":3386,"open":3387,"high":3387,"low":3388,"close":3389,"volume":3390},"1999-01-11",78.9627,74.4406,76.9142,45376100,{"time":3392,"open":3393,"high":3394,"low":3395,"close":3396,"volume":3397},"1999-01-18",77.4843,79.1173,75.3103,75.7934,27529300,{"time":3399,"open":3400,"high":3401,"low":3402,"close":3403,"volume":3404},"1999-01-25",76.2379,79.3395,75.3875,78.9434,31565200,{"time":3406,"open":3407,"high":3407,"low":3408,"close":3409,"volume":3410},"1999-02-01",79.5811,76.1992,76.721,44189200,{"time":3412,"open":3413,"high":3414,"low":3415,"close":3416,"volume":3417},"1999-02-08",77.3587,77.9771,75.0301,76.4504,44309200,{"time":3419,"open":3420,"high":3421,"low":3422,"close":3423,"volume":3424},"1999-02-15",77.1462,77.7645,75.5808,76.8369,29134700,{"time":3426,"open":3427,"high":3428,"low":3370,"close":3429,"volume":3430},"1999-02-22",76.9528,79.6777,76.4118,46991800,{"time":3432,"open":3433,"high":3434,"low":3435,"close":3436,"volume":3437},"1999-03-01",76.4698,79.2333,75.3102,78.8757,44099600,{"time":3439,"open":3440,"high":3441,"low":3442,"close":3443,"volume":3444},"1999-03-08",79.3299,81.1271,78.6922,80.0063,28515800,{"time":3446,"open":3447,"high":3448,"low":3449,"close":3450,"volume":3451},"1999-03-15",80.3541,82.215,80.0836,80.394,23499000,{"time":3453,"open":3454,"high":3455,"low":3456,"close":3457,"volume":3458},"1999-03-22",80.6265,80.9558,77.8757,79.6966,33397800,{"time":3460,"open":3461,"high":3462,"low":3463,"close":3464,"volume":3465},"1999-03-29",80.0647,81.5854,79.4254,80.1809,26362500,{"time":3467,"open":3468,"high":3469,"low":3470,"close":3471,"volume":3472},"1999-04-05",81.1689,83.9973,80.7428,83.6098,27695900,{"time":3474,"open":3475,"high":3476,"low":3477,"close":3478,"volume":3479},"1999-04-12",82.7381,84.5978,81.2077,81.537,47462500,{"time":3481,"open":3482,"high":3483,"low":3484,"close":3485,"volume":3486},"1999-04-19",82.2538,84.7721,79.5804,84.1909,38799500,{"time":3488,"open":3489,"high":3490,"low":3491,"close":3492,"volume":3493},"1999-04-26",84.6171,85.2371,81.5176,82.6025,35114200,{"time":3495,"open":3496,"high":3497,"low":3498,"close":3499,"volume":3500},"1999-05-03",82.7187,84.2103,81.7308,83.6873,53439200,{"time":3502,"open":3503,"high":3504,"low":3491,"close":3505,"volume":3506},"1999-05-10",83.5904,85.547,82.9318,39302300,{"time":3508,"open":3509,"high":3510,"low":3511,"close":3512,"volume":3513},"1999-05-17",82.835,84.0554,82.0601,82.6606,30627700,{"time":3515,"open":3516,"high":3516,"low":3517,"close":3518,"volume":3519},"1999-05-24",82.9706,79.348,80.7137,59197700,{"time":3521,"open":3522,"high":3523,"low":3524,"close":3525,"volume":3526},"1999-05-31",80.6652,82.6702,79.3576,82.5831,29551000,{"time":3528,"open":3496,"high":3529,"low":3530,"close":3531,"volume":3532},"1999-06-07",83.1836,80.026,80.4715,37470000,{"time":3534,"open":3535,"high":3536,"low":3537,"close":3538,"volume":3539},"1999-06-14",81.014,84.036,80.3069,83.5125,31428100,{"time":3541,"open":3542,"high":3543,"low":3544,"close":3545,"volume":3546},"1999-06-21",83.6096,84.0954,81.2391,81.89,33401900,{"time":3548,"open":3549,"high":3550,"low":3551,"close":3552,"volume":3553},"1999-06-28",82.5021,86.7379,82.3855,86.6796,42553500,{"time":3555,"open":3556,"high":3557,"low":3558,"close":3559,"volume":3560},"1999-07-05",86.5824,87.5151,86.1259,87.3596,24530100,{"time":3562,"open":3563,"high":3564,"low":3565,"close":3566,"volume":3567},"1999-07-12",87.6317,88.3895,86.2133,88.1758,20926500,{"time":3569,"open":3570,"high":3571,"low":3572,"close":3573,"volume":3574},"1999-07-19",88.4089,88.4478,84.0176,84.4062,28547900,{"time":3576,"open":3577,"high":3578,"low":3579,"close":3580,"volume":3581},"1999-07-26",83.8622,85.3778,82.4244,82.5409,27952300,{"time":3583,"open":3580,"high":3584,"low":3585,"close":3586,"volume":3587},"1999-08-02",83.7845,80.1121,81.0642,35868500,{"time":3589,"open":3590,"high":3591,"low":3592,"close":3593,"volume":3594},"1999-08-09",81.2003,82.8518,78.9657,82.7936,36257100,{"time":3596,"open":3597,"high":3598,"low":3599,"close":3600,"volume":3601},"1999-08-16",82.7741,83.8428,81.8803,83.2598,23202300,{"time":3603,"open":3604,"high":3605,"low":3606,"close":3607,"volume":3608},"1999-08-23",83.8234,86.291,83.7262,83.9788,31492300,{"time":3610,"open":3611,"high":3612,"low":3544,"close":3613,"volume":3614},"1999-08-30",84.1536,84.8726,84.5423,43026700,{"time":3616,"open":3617,"high":3618,"low":3619,"close":3620,"volume":3621},"1999-09-06",84.6006,84.9503,83.1238,84.484,19832700,{"time":3623,"open":3572,"high":3624,"low":3625,"close":3626,"volume":3627},"1999-09-13",84.2314,81.0253,83.3969,36960900,{"time":3629,"open":3630,"high":3631,"low":3632,"close":3633,"volume":3634},"1999-09-20",83.5138,83.5528,78.7595,79.6558,51145200,{"time":3636,"open":3637,"high":3638,"low":3639,"close":3640,"volume":3641},"1999-09-27",80.2793,80.9028,78.2918,80.1039,44240000,{"time":3643,"open":3644,"high":3645,"low":3646,"close":3645,"volume":3647},"1999-10-04",80.5521,83.4749,80.2403,44835700,{"time":3649,"open":3650,"high":3651,"low":3652,"close":3653,"volume":3654},"1999-10-11",83.2995,83.6307,77.6293,77.8631,48238300,{"time":3656,"open":3657,"high":3658,"low":3659,"close":3660,"volume":3661},"1999-10-18",77.9021,81.8186,76.9668,81.1171,51326100,{"time":3663,"open":3664,"high":3665,"low":3666,"close":3667,"volume":3668},"1999-10-25",80.63,85.8521,79.6947,85.4234,41302200,{"time":3670,"open":3671,"high":3672,"low":3673,"close":3674,"volume":3675},"1999-11-01",85.1116,86.7386,83.9231,85.969,33084700,{"time":3677,"open":3667,"high":3678,"low":3679,"close":3680,"volume":3681},"1999-11-08",87.2842,84.8486,87.1381,32185500,{"time":3683,"open":3684,"high":3685,"low":3686,"close":3687,"volume":3688},"1999-11-15",87.1966,89.1646,86.9238,88.8528,28514400,{"time":3690,"open":3691,"high":3692,"low":3693,"close":3694,"volume":3695},"1999-11-22",88.8138,89.1645,87.294,88.1903,16227000,{"time":3697,"open":3698,"high":3699,"low":3700,"close":3701,"volume":3702},"1999-11-29",87.8396,90.626,86.6704,89.6907,38754500,{"time":3704,"open":3705,"high":3706,"low":3707,"close":3708,"volume":3709},"1999-12-06",89.4958,89.6127,86.9043,88.4631,30066500,{"time":3711,"open":3694,"high":3712,"low":3713,"close":3714,"volume":3715},"1999-12-13",89.5788,87.3135,89.1881,27459200,{"time":3717,"open":3718,"high":3719,"low":3720,"close":3719,"volume":3721},"1999-12-20",89.11,91.5614,88.1919,23689200,{"time":3723,"open":3724,"high":3725,"low":3726,"close":3727,"volume":3728},"1999-12-27",91.5711,92.2352,90.6726,91.8056,16590500,{"time":3730,"open":3731,"high":3731,"low":3732,"close":3733,"volume":3734},"2000-01-03",92.665,85.7893,91.1023,42725700,{"time":3736,"open":3737,"high":3738,"low":3739,"close":3740,"volume":3741},"2000-01-10",91.4148,92.1766,89.3053,91.8641,32748700,{"time":3743,"open":3744,"high":3745,"low":3746,"close":3747,"volume":3748},"2000-01-17",90.8485,91.8837,89.8912,90.2819,24691300,{"time":3750,"open":3751,"high":3752,"low":3753,"close":3754,"volume":3755},"2000-01-24",91.0437,91.1609,84.715,84.9299,45836400,{"time":3757,"open":3758,"high":3759,"low":3760,"close":3761,"volume":3762},"2000-01-31",84.8908,90.0085,84.383,89.1295,38317400,{"time":3764,"open":3718,"high":3765,"low":3766,"close":3767,"volume":3768},"2000-02-07",90.3601,86.2777,86.6879,35834100,{"time":3770,"open":3771,"high":3772,"low":3773,"close":3774,"volume":3775},"2000-02-14",87.3715,88.27,84.1486,84.5783,45445900,{"time":3777,"open":3778,"high":3779,"low":3780,"close":3781,"volume":3782},"2000-02-21",84.5002,85.9261,83.1914,83.3379,56469300,{"time":3784,"open":3785,"high":3786,"low":3787,"close":3788,"volume":3789},"2000-02-28",83.3673,88.5825,82.9571,88.2114,48878800,{"time":3791,"open":3792,"high":3793,"low":3794,"close":3795,"volume":3796},"2000-03-06",88.0161,88.7583,84.4025,87.5864,57263100,{"time":3798,"open":3799,"high":3800,"low":3801,"close":3802,"volume":3803},"2000-03-13",85.4377,92.7438,84.8127,92.078,64979500,{"time":3805,"open":3806,"high":3807,"low":3808,"close":3809,"volume":3810},"2000-03-20",92.0388,97.6004,90.5506,96.2296,57492300,{"time":3812,"open":3813,"high":3814,"low":3815,"close":3816,"volume":3817},"2000-03-27",96.112,96.3666,92.1956,94.2321,40621500,{"time":3819,"open":3820,"high":3821,"low":3822,"close":3823,"volume":3824},"2000-04-03",94.0755,95.8771,88.6021,94.898,48883000,{"time":3826,"open":3827,"high":3828,"low":3829,"close":3830,"volume":3831},"2000-04-10",95.0938,95.9456,83.6575,85.2241,71239600,{"time":3833,"open":3834,"high":3835,"low":3836,"close":3837,"volume":3838},"2000-04-17",84.7149,90.9423,84.4016,90.1198,50078700,{"time":3840,"open":3841,"high":3842,"low":3843,"close":3844,"volume":3845},"2000-04-24",88.6706,93.2138,88.0439,90.9227,59044900,{"time":3847,"open":3848,"high":3849,"low":3850,"close":3851,"volume":3852},"2000-05-01",91.843,93.0473,87.5936,89.9435,43196900,{"time":3854,"open":3855,"high":3856,"low":3857,"close":3858,"volume":3859},"2000-05-08",89.4539,89.9044,86.3207,89.4931,34030200,{"time":3861,"open":3855,"high":3862,"low":3863,"close":3864,"volume":3865},"2000-05-15",92.5676,87.9852,88.4356,29384700,{"time":3867,"open":3868,"high":3869,"low":3870,"close":3871,"volume":3872},"2000-05-22",88.514,88.8665,85.5374,86.4773,42993000,{"time":3874,"open":3875,"high":3876,"low":3877,"close":3878,"volume":3879},"2000-05-29",87.7307,93.4292,87.3977,92.6459,29343000,{"time":3881,"open":3882,"high":3883,"low":3884,"close":3885,"volume":3886},"2000-06-05",92.4109,92.8809,91.2555,91.8626,25584900,{"time":3888,"open":3889,"high":3890,"low":3891,"close":3892,"volume":3893},"2000-06-12",92.0977,93.2922,90.6289,92.0789,28107200,{"time":3895,"open":3896,"high":3897,"low":3898,"close":3899,"volume":3900},"2000-06-19",92.0003,93.6884,90.3712,90.6853,27055700,{"time":3902,"open":3903,"high":3904,"low":3905,"close":3906,"volume":3907},"2000-06-26",91.3134,92.3242,90.1455,91.2545,28474400,{"time":3909,"open":3910,"high":3911,"low":3912,"close":3913,"volume":3914},"2000-07-03",91.3526,93.4529,90.5871,93.0211,13182800,{"time":3916,"open":3917,"high":3918,"low":3919,"close":3918,"volume":3920},"2000-07-10",92.8837,95.0036,92.4322,24828600,{"time":3922,"open":3923,"high":3924,"low":3925,"close":3925,"volume":3926},"2000-07-17",94.8368,95.4649,92.7659,27173000,{"time":3928,"open":3929,"high":3930,"low":3931,"close":3932,"volume":3933},"2000-07-24",93.0407,93.502,88.8892,89.2523,36330200,{"time":3935,"open":3936,"high":3937,"low":3938,"close":3939,"volume":3940},"2000-07-31",89.7824,92.1574,89.2327,91.9415,24945600,{"time":3942,"open":3943,"high":3944,"low":3945,"close":3946,"volume":3947},"2000-08-07",92.1575,93.7277,91.4312,92.5893,22485100,{"time":3949,"open":3950,"high":3951,"low":3952,"close":3953,"volume":3954},"2000-08-14",92.8248,94.4932,92.3733,94.0221,24001500,{"time":3956,"open":3957,"high":3958,"low":3959,"close":3918,"volume":3960},"2000-08-21",94.238,95.2392,93.767,18290300,{"time":3962,"open":3918,"high":3963,"low":3964,"close":3965,"volume":3966},"2000-08-28",96.4758,94.4343,95.7888,21099700,{"time":3968,"open":3969,"high":3970,"low":3971,"close":3972,"volume":3973},"2000-09-04",95.3962,95.6023,93.7964,94.1007,15576700,{"time":3975,"open":3976,"high":3977,"low":3978,"close":3978,"volume":3979},"2000-09-11",94.0614,94.9643,91.9363,23881000,{"time":3981,"open":3982,"high":3983,"low":3984,"close":3985,"volume":3986},"2000-09-18",92.1725,92.5464,89.6832,91.4837,31969200,{"time":3988,"open":3989,"high":3990,"low":3991,"close":3992,"volume":3993},"2000-09-25",91.897,92.143,89.4963,90.4408,38584900,{"time":3995,"open":3996,"high":3997,"low":3998,"close":3999,"volume":4000},"2000-10-02",90.8541,91.7789,88.0007,88.8272,35595700,{"time":4002,"open":4003,"high":4003,"low":4004,"close":4005,"volume":4006},"2000-10-09",88.9846,83.6125,86.6232,45074400,{"time":4008,"open":4009,"high":4010,"low":4011,"close":4012,"volume":4013},"2000-10-16",86.5248,88.9059,81.9596,88.0991,40528800,{"time":4015,"open":4016,"high":4017,"low":4018,"close":4019,"volume":4020},"2000-10-23",88.1188,89.3782,84.3996,87.7055,39287000,{"time":4022,"open":4023,"high":4024,"low":4025,"close":4026,"volume":4027},"2000-10-30",87.1743,90.6179,86.9972,89.9095,41242300,{"time":4029,"open":4030,"high":4031,"low":4032,"close":4033,"volume":4034},"2000-11-06",90.1457,90.8639,85.9739,86.0329,34601900,{"time":4036,"open":4037,"high":4038,"low":4039,"close":4040,"volume":4041},"2000-11-13",85.4032,88.227,83.7601,86.0428,47027100,{"time":4043,"open":4044,"high":4045,"low":4046,"close":4047,"volume":4048},"2000-11-20",85.4819,85.8755,83.1993,84.9113,22291300,{"time":4050,"open":4051,"high":4052,"low":4053,"close":4054,"volume":4055},"2000-11-27",85.9345,86.0723,81.7037,83.2583,37031000,{"time":4057,"open":4058,"high":4059,"low":4060,"close":4061,"volume":4062},"2000-12-04",83.0418,87.8236,82.8057,84.3603,45573400,{"time":4064,"open":4065,"high":4066,"low":4067,"close":4068,"volume":4069},"2000-12-11",86.5052,87.8827,82.4675,82.7241,34242700,{"time":4071,"open":4072,"high":4073,"low":4074,"close":4075,"volume":4076},"2000-12-18",83.415,85.2506,79.2896,82.7044,51360700,{"time":4078,"open":4079,"high":4080,"low":4081,"close":4082,"volume":4083},"2000-12-25",82.6452,84.8164,82.2899,82.8623,26652700,{"time":4085,"open":4086,"high":4087,"low":4088,"close":4089,"volume":4090},"2001-01-01",83.3755,85.902,80.5726,81.599,50299500,{"time":4092,"open":4093,"high":4094,"low":4095,"close":4086,"volume":4096},"2001-01-08",82.0333,84.4611,80.6516,35562900,{"time":4098,"open":4086,"high":4099,"low":4100,"close":4101,"volume":4102},"2001-01-15",86.0205,83.0696,84.6486,32283100,{"time":4104,"open":4105,"high":4106,"low":4107,"close":4108,"volume":4109},"2001-01-22",84.7967,86.731,84.3624,85.823,39669000,{"time":4111,"open":4112,"high":4113,"low":4114,"close":4115,"volume":4116},"2001-01-29",85.5862,87.6074,85.1124,85.144,39997600,{"time":4118,"open":4115,"high":4119,"low":4120,"close":4121,"volume":4122},"2001-02-05",86.3441,82.9081,83.2744,33064600,{"time":4124,"open":4125,"high":4126,"low":4127,"close":4128,"volume":4129},"2001-02-12",83.186,84.7461,81.6701,82.3649,33156800,{"time":4131,"open":4132,"high":4133,"low":4134,"close":4135,"volume":4136},"2001-02-19",82.7691,82.8323,76.9328,78.9288,58125400,{"time":4138,"open":4139,"high":4140,"low":4141,"close":4142,"volume":4143},"2001-02-26",79.4593,80.7479,76.9013,78.0761,64980800,{"time":4145,"open":4146,"high":4147,"low":4148,"close":4149,"volume":4150},"2001-03-05",78.4172,80.691,77.7603,77.9182,34657200,{"time":4152,"open":4153,"high":4154,"low":4155,"close":4156,"volume":4157},"2001-03-12",77.2739,77.375,72.713,72.8397,115629200,{"time":4159,"open":4160,"high":4161,"low":4162,"close":4163,"volume":4164},"2001-03-19",73.3147,75.0246,68.4253,72.504,85642800,{"time":4166,"open":4167,"high":4168,"low":4169,"close":4170,"volume":4171},"2001-03-26",73.2766,75.145,71.022,73.9037,55021700,{"time":4173,"open":4174,"high":4175,"low":4176,"close":4177,"volume":4178},"2001-04-02",73.6566,74.3406,69.2233,71.7567,74741900,{"time":4180,"open":1371,"high":4181,"low":4182,"close":3382,"volume":4183},"2001-04-09",75.3603,71.4273,48863400,{"time":4185,"open":4186,"high":4187,"low":4188,"close":4189,"volume":4190},"2001-04-16",74.917,79.8,74.043,78.85,72192900,{"time":4192,"open":4193,"high":4194,"low":4195,"close":4196,"volume":4197},"2001-04-23",78.3116,79.6986,76.6016,79.6606,45274600,{"time":4199,"open":4200,"high":4201,"low":4202,"close":4203,"volume":4204},"2001-04-30",80.085,80.8703,78.1786,80.6486,52989300,{"time":4206,"open":4207,"high":4208,"low":4209,"close":4210,"volume":4211},"2001-05-07",80.3446,80.75,78.7867,79.2617,38252000,{"time":4213,"open":4214,"high":4215,"low":4216,"close":4217,"volume":4218},"2001-05-14",79.1033,82.3839,78.8246,82.1687,51112900,{"time":4220,"open":4221,"high":4222,"low":4223,"close":4224,"volume":4225},"2001-05-21",82.2319,83.657,81.0033,81.13,47532800,{"time":4227,"open":4228,"high":4229,"low":4230,"close":4231,"volume":4232},"2001-05-28",81.206,81.2883,79.1666,80.2623,37768200,{"time":4234,"open":4235,"high":4236,"low":4237,"close":4238,"volume":4239},"2001-06-04",80.3066,81.8457,79.8506,80.4333,42329700,{"time":4241,"open":4242,"high":4243,"low":4244,"close":4245,"volume":4246},"2001-06-11",80.2496,80.427,76.4702,77.3911,53430100,{"time":4248,"open":4249,"high":4250,"low":4251,"close":4252,"volume":4253},"2001-06-18",77.2641,78.9536,76.7814,78.0263,52358900,{"time":4255,"open":4256,"high":4257,"low":4258,"close":4259,"volume":4260},"2001-06-25",78.2994,78.763,76.5782,77.8675,46611200,{"time":4262,"open":4263,"high":4264,"low":4265,"close":4265,"volume":4266},"2001-07-02",77.9945,78.9599,75.6127,29009100,{"time":4268,"open":4269,"high":4270,"low":4271,"close":4272,"volume":4273},"2001-07-09",75.8922,77.6896,74.3679,77.6388,54735200,{"time":4275,"open":4276,"high":4277,"low":4278,"close":4279,"volume":4280},"2001-07-16",77.3403,78.1088,76.1082,77.0672,38883100,{"time":4282,"open":4283,"high":4284,"low":4285,"close":4286,"volume":4287},"2001-07-23",77.3594,77.4102,74.1519,76.7306,53799700,{"time":4289,"open":4290,"high":4291,"low":4292,"close":4293,"volume":4294},"2001-07-30",76.9719,78.2803,76.4067,77.4483,54293000,{"time":4296,"open":4297,"high":4298,"low":4299,"close":4300,"volume":4301},"2001-08-06",77.0736,77.1752,74.5267,75.7652,57890800,{"time":4303,"open":4304,"high":4305,"low":4306,"close":4307,"volume":4308},"2001-08-13",75.9621,76.4384,73.682,74.152,51469600,{"time":4310,"open":4311,"high":4312,"low":4313,"close":4314,"volume":4315},"2001-08-20",74.1837,75.6636,73.5358,75.5937,57082300,{"time":4317,"open":4318,"high":4319,"low":4320,"close":4321,"volume":4322},"2001-08-27",75.562,75.708,71.1605,72.5006,69329700,{"time":4324,"open":4325,"high":4326,"low":4327,"close":4328,"volume":4329},"2001-09-03",72.3101,73.7836,68.9946,69.0518,100737400,{"time":4331,"open":4332,"high":4333,"low":4332,"close":4334,"volume":4335},"2001-09-10",68.404,70.0871,69.8966,23408700,{"time":4337,"open":4338,"high":4339,"low":4340,"close":4341,"volume":4342},"2001-09-17",64.1486,67.5783,59.7992,62.0177,183182700,{"time":4344,"open":4345,"high":4346,"low":4347,"close":4348,"volume":4349},"2001-09-24",63.5732,69.8847,63.1525,66.5824,111827300,{"time":4351,"open":4352,"high":4353,"low":4354,"close":4355,"volume":4356},"2001-10-01",66.2381,69.4703,65.5559,68.361,134806500,{"time":4358,"open":4359,"high":4360,"low":4361,"close":4362,"volume":4363},"2001-10-08",67.749,70.3182,67.2708,69.8082,103300800,{"time":4365,"open":4366,"high":4367,"low":4368,"close":4369,"volume":4370},"2001-10-15",69.2536,70.8601,67.5832,68.4375,99714900,{"time":4372,"open":4373,"high":4374,"low":4375,"close":4376,"volume":4377},"2001-10-22",68.4057,71.2681,68.0486,70.3309,101759500,{"time":4379,"open":4380,"high":4381,"low":4382,"close":4383,"volume":4384},"2001-10-29",70.2289,70.4776,67.2964,69.6488,120413000,{"time":4386,"open":4387,"high":4388,"low":4389,"close":4390,"volume":4391},"2001-11-05",70.2035,72.728,70.0313,71.861,97350600,{"time":4393,"open":4394,"high":4395,"low":4396,"close":4397,"volume":4398},"2001-11-12",70.7645,73.5695,70.127,72.9065,96541400,{"time":4400,"open":4401,"high":4402,"low":4403,"close":4404,"volume":4405},"2001-11-19",73.2635,73.8564,72.3646,73.748,48022400,{"time":4407,"open":4408,"high":4409,"low":4410,"close":4411,"volume":4412},"2001-11-26",73.7926,74.5258,72.0395,72.7089,83217900,{"time":4414,"open":4415,"high":4416,"low":4417,"close":4418,"volume":4419},"2001-12-03",72.4539,75.2271,72.0459,74.3091,94495000,{"time":4421,"open":4402,"high":4422,"low":4423,"close":4424,"volume":4425},"2001-12-10",74.2007,71.402,72.1224,86616100,{"time":4427,"open":4428,"high":4429,"low":4430,"close":4431,"volume":4432},"2001-12-17",72.0331,73.9011,71.9758,73.5348,76638600,{"time":4434,"open":4435,"high":4436,"low":4437,"close":4438,"volume":4439},"2001-12-24",73.4579,74.6862,73.3172,74.2064,36034700,{"time":4441,"open":4442,"high":4443,"low":4444,"close":4445,"volume":4446},"2001-12-31",74.3024,75.4731,72.8054,75.2428,69155100,{"time":4448,"open":4449,"high":4450,"low":4451,"close":4452,"volume":4453},"2002-01-07",75.2939,75.4794,73.3748,73.5283,68932300,{"time":4455,"open":4456,"high":4457,"low":4458,"close":4459,"volume":4460},"2002-01-14",73.3428,73.8162,72.0762,72.3832,83899400,{"time":4462,"open":4463,"high":4464,"low":4465,"close":4466,"volume":4467},"2002-01-21",72.7671,73.0869,71.6603,72.6391,49081700,{"time":4469,"open":4470,"high":4471,"low":4472,"close":4473,"volume":4474},"2002-01-28",72.863,73.0485,69.3446,72.0634,108769500,{"time":4476,"open":4477,"high":4477,"low":4478,"close":4479,"volume":4480},"2002-02-04",71.7947,69.0887,70.4257,130066600,{"time":4482,"open":4483,"high":4484,"low":4485,"close":4486,"volume":4487},"2002-02-11",70.4002,72.2681,70.253,70.9375,88336600,{"time":4489,"open":4490,"high":4491,"low":4492,"close":4493,"volume":4494},"2002-02-18",70.4641,70.7711,68.9736,70.1378,98092400,{"time":4496,"open":4497,"high":4498,"low":4499,"close":4500,"volume":4501},"2002-02-25",70.2018,72.831,70.1762,72.7606,118432100,{"time":4503,"open":4470,"high":4504,"low":4505,"close":4506,"volume":4507},"2002-03-04",75.4219,72.7031,74.8397,109307600,{"time":4509,"open":4510,"high":4504,"low":4511,"close":4512,"volume":4513},"2002-03-11",74.7758,73.9697,74.836,82338900,{"time":4515,"open":4516,"high":4517,"low":4518,"close":4519,"volume":4520},"2002-03-18",75.1246,75.5353,73.2129,73.8031,93657600,{"time":4522,"open":4523,"high":4524,"low":4525,"close":4526,"volume":4527},"2002-03-25",73.8351,74.2714,72.6868,73.4695,74000400,{"time":4529,"open":4530,"high":4531,"low":4532,"close":4533,"volume":4534},"2002-04-01",73.2835,73.8416,71.9555,72.2955,101992900,{"time":4536,"open":4537,"high":4538,"low":4539,"close":4540,"volume":4541},"2002-04-08",71.4165,72.8408,70.5954,71.4807,89196400,{"time":4543,"open":4544,"high":4545,"low":4546,"close":4547,"volume":4548},"2002-04-15",71.609,72.9242,70.698,72.4174,81059900,{"time":4550,"open":4551,"high":4552,"low":4553,"close":4554,"volume":4555},"2002-04-22",72.0966,72.1287,68.8311,68.8952,95013900,{"time":4557,"open":4558,"high":4559,"low":4560,"close":4561,"volume":4562},"2002-04-29",69.2417,70.512,68.4077,69.0172,95625800,{"time":4564,"open":4565,"high":4566,"low":4567,"close":4568,"volume":4569},"2002-05-06",69.0556,70.1591,67.2979,67.8239,110502300,{"time":4571,"open":4572,"high":4573,"low":4574,"close":4575,"volume":4576},"2002-05-13",68.1447,71.3716,67.8688,71.1471,134329900,{"time":4578,"open":4579,"high":4580,"low":4581,"close":4582,"volume":4583},"2002-05-20",70.9803,71.0123,69.2866,69.7293,72312000,{"time":4585,"open":4586,"high":4587,"low":4588,"close":4589,"volume":4590},"2002-05-27",69.9603,70.0116,67.9394,68.7862,77054400,{"time":4592,"open":4593,"high":4594,"low":4595,"close":4596,"volume":4597},"2002-06-03",68.7028,69.03,65.2577,66.297,118618500,{"time":4599,"open":4600,"high":4601,"low":4602,"close":4603,"volume":4604},"2002-06-10",66.2329,67.0669,63.192,65.0525,130328000,{"time":4606,"open":4607,"high":4608,"low":4609,"close":4610,"volume":4611},"2002-06-17",65.3861,67.3812,63.529,63.9153,117698100,{"time":4613,"open":4614,"high":4615,"low":4616,"close":4617,"volume":4618},"2002-06-24",63.4839,64.9518,61.2822,63.7093,168238900,{"time":4620,"open":4621,"high":4622,"low":4623,"close":4624,"volume":4625},"2002-07-01",63.8509,64.2501,60.3358,63.9346,104063400,{"time":4627,"open":4628,"high":4629,"low":4630,"close":4631,"volume":4632},"2002-07-08",63.7222,64.1857,58.1469,59.132,196756600,{"time":4634,"open":4635,"high":4636,"low":4637,"close":4638,"volume":4639},"2002-07-15",58.9968,60.0654,54.2713,54.5353,289709500,{"time":4641,"open":4642,"high":4643,"low":4644,"close":4645,"volume":4646},"2002-07-22",54.1426,55.3207,50.0095,55.1083,388024300,{"time":4648,"open":4649,"high":4650,"low":4651,"close":4652,"volume":4653},"2002-07-29",56.3315,58.9388,55.1212,55.8744,264039800,{"time":4655,"open":4656,"high":4657,"low":4658,"close":4659,"volume":4660},"2002-08-05",55.6813,59.1899,53.7885,58.7714,245429700,{"time":4662,"open":4663,"high":4664,"low":4665,"close":4666,"volume":4667},"2002-08-12",57.9345,60.5676,56.6662,60.0139,215024600,{"time":4669,"open":4670,"high":4671,"low":4672,"close":4673,"volume":4674},"2002-08-19",60.1684,62.5441,59.9367,60.9023,175923300,{"time":4676,"open":4677,"high":4678,"low":4679,"close":4680,"volume":4681},"2002-08-26",61.1019,61.9646,58.4624,59.0869,181468800,{"time":4683,"open":4684,"high":4685,"low":4649,"close":4686,"volume":4687},"2002-09-02",58.4109,58.5848,57.941,233559000,{"time":4689,"open":4690,"high":4691,"low":4692,"close":4693,"volume":4694},"2002-09-09",57.3615,60.0848,56.8143,57.7285,187858900,{"time":4696,"open":4697,"high":4698,"low":4699,"close":4700,"volume":4701},"2002-09-16",57.4967,58.7071,54.353,54.547,225332800,{"time":4703,"open":4704,"high":4705,"low":4706,"close":4707,"volume":4708},"2002-09-23",54.0943,55.5946,52.9303,53.5123,293981500,{"time":4710,"open":4711,"high":4712,"low":4713,"close":4714,"volume":4715},"2002-09-30",53.0273,55.4653,51.4623,52.2513,321074300,{"time":4717,"open":4718,"high":4719,"low":4720,"close":4721,"volume":4722},"2002-10-07",51.7727,54.7927,49.8392,54.4241,371732700,{"time":4724,"open":4725,"high":4726,"low":4727,"close":4728,"volume":4729},"2002-10-14",53.8033,57.748,53.6999,57.3212,301912800,{"time":4731,"open":4732,"high":4733,"low":4734,"close":4735,"volume":4736},"2002-10-21",56.9849,58.7827,56.6293,58.33,240391200,{"time":4738,"open":4739,"high":4740,"low":4741,"close":4742,"volume":4743},"2002-10-28",58.9444,59.0349,56.2607,58.3753,234112400,{"time":4745,"open":4746,"high":4747,"low":4748,"close":4749,"volume":4750},"2002-11-04",59.3647,60.186,57.8903,57.9744,240841900,{"time":4752,"open":4753,"high":4754,"low":4755,"close":4756,"volume":4757},"2002-11-11",57.8838,59.203,56.5517,59.106,206170000,{"time":4759,"open":4760,"high":4761,"low":4762,"close":4763,"volume":4764},"2002-11-18",59.591,60.962,58.0455,60.4123,186071800,{"time":4766,"open":4767,"high":4768,"low":4769,"close":4770,"volume":4771},"2002-11-25",60.4188,61.4017,59.2483,60.7744,133280800,{"time":4773,"open":4774,"high":4775,"low":4776,"close":4777,"volume":4778},"2002-12-02",61.738,62.1131,58.1878,59.5134,234909400,{"time":4780,"open":4781,"high":4769,"low":4782,"close":4783,"volume":4784},"2002-12-09",58.8927,57.7286,57.7738,180638300,{"time":4786,"open":4787,"high":4788,"low":4789,"close":4790,"volume":4791},"2002-12-16",58.0843,59.3582,57.2953,58.4802,175506000,{"time":4793,"open":4794,"high":4795,"low":4796,"close":4796,"volume":4797},"2002-12-23",58.2203,58.8831,56.7841,73227600,{"time":4799,"open":4800,"high":4801,"low":4802,"close":4803,"volume":4804},"2002-12-30",57.0505,59.3835,56.6086,59.364,140743500,{"time":4806,"open":4807,"high":4808,"low":4809,"close":4810,"volume":4811},"2003-01-06",59.2925,60.8522,59.1691,60.4752,190900900,{"time":4813,"open":4814,"high":4815,"low":4816,"close":4817,"volume":4818},"2003-01-13",60.7872,60.9951,58.5842,58.9156,176325100,{"time":4820,"open":4821,"high":4822,"low":4823,"close":4824,"volume":4825},"2003-01-20",59.0521,59.0846,55.9978,56.1342,203666400,{"time":4827,"open":4828,"high":4829,"low":4830,"close":4831,"volume":4832},"2003-01-27",55.7118,56.6541,54.6851,55.9263,263688600,{"time":4834,"open":4835,"high":4836,"low":4837,"close":4838,"volume":4839},"2003-02-03",55.9782,56.4136,53.9182,54.2107,235403000,{"time":4841,"open":4842,"high":4843,"low":4844,"close":4830,"volume":4845},"2003-02-10",54.2367,55.1594,52.638,245705500,{"time":4847,"open":4848,"high":4849,"low":4850,"close":4851,"volume":4852},"2003-02-17",54.932,55.7573,54.2366,55.3544,161160600,{"time":4854,"open":4855,"high":4856,"low":4857,"close":4858,"volume":4859},"2003-02-24",55.1919,55.3869,53.4309,55.1724,219979200,{"time":4861,"open":4862,"high":4863,"low":4864,"close":4865,"volume":4866},"2003-03-03",55.4064,55.7443,52.9175,54.1457,223094000,{"time":4868,"open":4869,"high":4870,"low":4871,"close":4872,"volume":4873},"2003-03-10",53.6778,55.088,51.5852,54.6721,287646200,{"time":4875,"open":4850,"high":4876,"low":4877,"close":4878,"volume":4879},"2003-03-17",58.6442,54.0807,58.5072,327127500,{"time":4881,"open":4882,"high":4883,"low":4884,"close":4885,"volume":4886},"2003-03-24",57.4306,57.5872,56.1061,56.5759,257883000,{"time":4888,"open":4889,"high":4890,"low":4891,"close":4892,"volume":4893},"2003-03-31",55.6885,58.0635,55.0687,57.5611,250130300,{"time":4895,"open":4739,"high":4896,"low":4897,"close":4898,"volume":4899},"2003-04-07",59.2771,55.9234,56.863,254678700,{"time":4901,"open":4902,"high":4903,"low":4904,"close":4905,"volume":4906},"2003-04-14",57.0718,58.7617,56.7651,58.4354,175612600,{"time":4908,"open":4909,"high":4910,"low":4911,"close":4912,"volume":4913},"2003-04-21",58.6312,60.2558,57.9983,58.8726,229653000,{"time":4915,"open":4916,"high":4917,"low":4918,"close":4919,"volume":4920},"2003-04-28",59.0096,60.9866,58.9183,60.817,247601000,{"time":4922,"open":4917,"high":4923,"low":4924,"close":4925,"volume":4926},"2003-05-05",61.5803,60.2101,61.1562,195430700,{"time":4928,"open":4929,"high":4930,"low":4931,"close":4932,"volume":4933},"2003-05-12",61.0062,62.2785,60.8626,61.9001,189895200,{"time":4935,"open":4936,"high":4937,"low":4938,"close":4939,"volume":4940},"2003-05-19",61.4303,61.6064,59.7599,61.1758,210922100,{"time":4942,"open":4943,"high":4944,"low":4945,"close":4946,"volume":4947},"2003-05-26",60.8757,63.3486,60.7256,63.2572,184820000,{"time":4949,"open":4950,"high":4951,"low":4952,"close":4953,"volume":4954},"2003-06-02",63.6356,66.1607,63.0745,64.7644,244539900,{"time":4956,"open":4957,"high":4958,"low":4959,"close":4960,"volume":4961},"2003-06-09",64.4447,65.8345,63.7922,64.9602,190454900,{"time":4963,"open":4964,"high":4965,"low":4966,"close":4967,"volume":4968},"2003-06-16",65.2211,66.6696,65.1031,65.1162,193745800,{"time":4970,"open":4971,"high":4972,"low":4973,"close":4974,"volume":4975},"2003-06-23",65.1228,65.2603,63.4922,63.9506,205880600,{"time":4977,"open":4978,"high":4979,"low":4980,"close":4981,"volume":4982},"2003-06-30",64.3173,65.3847,63.1452,64.6579,150126700,{"time":4984,"open":4985,"high":4986,"low":4987,"close":4988,"volume":4989},"2003-07-07",65.2537,66.3996,64.5858,65.6401,188626100,{"time":4991,"open":4992,"high":4993,"low":4994,"close":4995,"volume":4996},"2003-07-14",66.2687,66.7271,64.278,65.162,212534300,{"time":4998,"open":4971,"high":4999,"low":5000,"close":5001,"volume":5002},"2003-07-21",65.7056,64.0751,65.6335,206167000,{"time":5004,"open":5005,"high":5006,"low":5007,"close":5008,"volume":5009},"2003-07-28",65.7252,66.1247,64.3304,64.5072,220476400,{"time":5011,"open":5012,"high":5013,"low":5014,"close":5015,"volume":5016},"2003-08-04",64.3763,64.8281,63.0863,64.3566,237511300,{"time":5018,"open":5019,"high":4979,"low":5020,"close":5021,"volume":5022},"2003-08-11",64.3435,64.0685,65.2341,162161100,{"time":5024,"open":5025,"high":5026,"low":5027,"close":5028,"volume":5029},"2003-08-18",65.4371,66.6747,65.3061,65.3323,180141300,{"time":5031,"open":5032,"high":5033,"low":5034,"close":5035,"volume":5036},"2003-08-25",65.293,66.4521,64.7168,66.4259,143567300,{"time":5038,"open":5039,"high":5040,"low":5041,"close":5042,"volume":5043},"2003-09-01",66.5569,67.9058,66.1705,67.3361,154349800,{"time":5045,"open":5046,"high":5047,"low":5048,"close":5049,"volume":5050},"2003-09-08",67.4736,68.0237,66.367,67.0873,194512000,{"time":5052,"open":5053,"high":5054,"low":5055,"close":5056,"volume":5057},"2003-09-15",67.1331,68.7581,66.7599,68.1467,155666400,{"time":5059,"open":5060,"high":5061,"low":5062,"close":5063,"volume":5064},"2003-09-22",67.6078,67.8969,65.6357,65.7014,206449100,{"time":5066,"open":5067,"high":5068,"low":5069,"close":5070,"volume":5071},"2003-09-29",65.9315,68.5477,65.2413,67.9627,266732100,{"time":5073,"open":5074,"high":5075,"low":5076,"close":5077,"volume":5078},"2003-10-06",68.0219,69.1656,67.6472,68.7383,156499500,{"time":5080,"open":5081,"high":5082,"low":5083,"close":5084,"volume":5085},"2003-10-13",68.8304,69.6061,68.3505,68.5346,166894200,{"time":5087,"open":5088,"high":5089,"low":5090,"close":5091,"volume":5092},"2003-10-20",68.6595,69.2051,67.1673,68.0876,185854700,{"time":5094,"open":5095,"high":5096,"low":5097,"close":5098,"volume":5099},"2003-10-27",68.1928,69.6586,67.8838,69.2182,163256500,{"time":5101,"open":5102,"high":5103,"low":5104,"close":5105,"volume":5106},"2003-11-03",69.514,70.1517,68.9553,69.422,162685200,{"time":5108,"open":5109,"high":5110,"low":5111,"close":5112,"volume":5113},"2003-11-10",69.5074,70.3029,68.8895,69.3234,158962700,{"time":5115,"open":5116,"high":5117,"low":5118,"close":5119,"volume":5120},"2003-11-17",68.9619,69.3168,68.1139,68.5017,198958800,{"time":5122,"open":5123,"high":5124,"low":5125,"close":5126,"volume":5127},"2003-11-24",68.8173,70.1122,68.8107,69.9742,110047500,{"time":5129,"open":5130,"high":5131,"low":5132,"close":5130,"volume":5133},"2003-12-01",70.2371,71.0456,70.0859,178043500,{"time":5135,"open":5136,"high":5137,"low":5138,"close":5139,"volume":5140},"2003-12-08",70.1647,71.1245,69.6521,71.085,192440600,{"time":5142,"open":5143,"high":5144,"low":5145,"close":5146,"volume":5147},"2003-12-15",71.7621,72.2333,70.6512,71.9229,165604600,{"time":5149,"open":5150,"high":5151,"low":5152,"close":5153,"volume":5154},"2003-12-22",71.8502,72.7022,71.8436,72.4513,68716700,{"time":5156,"open":5157,"high":5158,"low":5159,"close":5160,"volume":5161},"2003-12-29",72.7154,74.0958,72.5041,73.4618,111617300,{"time":5163,"open":5164,"high":5165,"low":5166,"close":5167,"volume":5168},"2004-01-05",73.7656,74.961,73.6995,74.2279,169125700,{"time":5170,"open":5171,"high":5172,"low":5173,"close":5174,"volume":5175},"2004-01-12",74.3336,75.4959,73.8118,75.4431,186248000,{"time":5177,"open":5178,"high":5179,"low":5180,"close":5181,"volume":5182},"2004-01-19",75.6412,76.2026,75.1063,75.5752,134721800,{"time":5184,"open":5185,"high":5186,"low":5187,"close":5188,"volume":5189},"2004-01-26",75.5488,76.9423,74.3401,74.9477,209506200,{"time":5191,"open":5192,"high":5193,"low":5194,"close":5195,"volume":5196},"2004-02-02",75.0931,75.7535,74.4854,75.5884,177701300,{"time":5198,"open":5199,"high":5200,"low":5201,"close":5202,"volume":5203},"2004-02-09",75.7337,76.8697,75.4035,76.0375,168279700,{"time":5205,"open":5206,"high":5207,"low":5208,"close":5209,"volume":5210},"2004-02-16",76.513,77.0083,75.5025,75.8724,150477300,{"time":5212,"open":5213,"high":5214,"low":5215,"close":5216,"volume":5217},"2004-02-23",76.0969,76.4404,74.6506,75.9648,180518600,{"time":5219,"open":5220,"high":5221,"low":5222,"close":5223,"volume":5224},"2004-03-01",76.2356,77.2527,75.8988,76.8631,179999000,{"time":5226,"open":5227,"high":5228,"low":5229,"close":5230,"volume":5231},"2004-03-08",76.8366,77.0216,73.3759,74.3533,289846500,{"time":5233,"open":5234,"high":5235,"low":5236,"close":5237,"volume":5238},"2004-03-15",74.1486,74.8091,73.2042,73.6066,267767600,{"time":5240,"open":5241,"high":5242,"low":5243,"close":5244,"volume":5245},"2004-03-22",73.262,74.0904,72.1419,73.5867,255699700,{"time":5247,"open":5248,"high":5249,"low":5250,"close":5251,"volume":5252},"2004-03-29",73.9844,76.1118,73.9512,75.9793,227782600,{"time":5254,"open":5255,"high":5256,"low":5257,"close":5258,"volume":5259},"2004-04-05",75.86,76.4897,75.3828,75.8004,151492900,{"time":5261,"open":5262,"high":5263,"low":5264,"close":5265,"volume":5266},"2004-04-12",75.9395,76.4167,74.4682,75.4425,250279500,{"time":5268,"open":5269,"high":5270,"low":5271,"close":5272,"volume":5273},"2004-04-19",75.2569,75.9992,74.0838,75.7937,223221500,{"time":5275,"open":5276,"high":5277,"low":5278,"close":5279,"volume":5280},"2004-04-26",75.8865,76.2974,73.5006,73.5403,247535500,{"time":5282,"open":5283,"high":5284,"low":5285,"close":5285,"volume":5286},"2004-05-03",73.8121,75.0647,72.8776,235295100,{"time":5288,"open":5289,"high":5290,"low":5291,"close":5292,"volume":5293},"2004-05-10",72.5329,73.4409,71.6183,72.9306,325927300,{"time":5295,"open":5296,"high":5297,"low":5298,"close":5299,"volume":5300},"2004-05-17",72.1684,73.6862,71.8503,72.7782,225580900,{"time":5302,"open":5303,"high":5304,"low":5305,"close":5306,"volume":5307},"2004-05-24",73.2554,74.9123,72.6389,74.7996,194280600,{"time":5309,"open":5310,"high":5311,"low":5312,"close":5313,"volume":5314},"2004-05-31",74.5345,75.2768,74.1435,74.8791,152246700,{"time":5316,"open":5317,"high":5318,"low":5319,"close":5320,"volume":5321},"2004-06-07",75.1773,76.1649,75.1707,75.7871,122938900,{"time":5323,"open":5324,"high":5325,"low":5326,"close":5327,"volume":5328},"2004-06-14",75.4359,75.9773,74.8062,75.5848,158913600,{"time":5330,"open":5331,"high":5332,"low":5333,"close":5334,"volume":5335},"2004-06-21",75.6646,76.4562,74.9462,75.7245,166308000,{"time":5337,"open":5338,"high":5339,"low":5340,"close":5341,"volume":5342},"2004-06-28",76.1768,76.3564,74.8863,75.0859,213823000,{"time":5344,"open":5345,"high":5346,"low":5347,"close":5348,"volume":5349},"2004-07-05",74.7467,74.8797,73.9684,74.321,141242000,{"time":5351,"open":5352,"high":5353,"low":5354,"close":5355,"volume":5356},"2004-07-12",74.1813,74.76,73.4629,73.6425,195807400,{"time":5358,"open":5359,"high":5360,"low":5361,"close":5362,"volume":5363},"2004-07-19",73.6691,74.5405,72.2988,72.4784,264601300,{"time":5365,"open":5366,"high":5367,"low":5368,"close":5369,"volume":5370},"2004-07-26",72.6314,73.7689,71.9795,73.729,260618700,{"time":5372,"open":5373,"high":5374,"low":5375,"close":5376,"volume":5377},"2004-08-02",73.2966,74.0749,70.9219,71.0749,245476100,{"time":5379,"open":5380,"high":5381,"low":5382,"close":5383,"volume":5384},"2004-08-09",71.188,72.1125,70.9019,71.301,237930700,{"time":5386,"open":5387,"high":5388,"low":5389,"close":5390,"volume":5391},"2004-08-16",71.2678,73.5893,71.2412,73.4895,214351400,{"time":5393,"open":5394,"high":5395,"low":5396,"close":5397,"volume":5398},"2004-08-23",73.536,74.2545,73.0704,74.1347,154282000,{"time":5400,"open":5401,"high":5402,"low":5403,"close":5404,"volume":5405},"2004-08-30",73.9817,75.046,73.2367,74.5804,196847200,{"time":5407,"open":5408,"high":5409,"low":5410,"close":5411,"volume":5412},"2004-09-06",74.8598,75.3454,74.5205,75.2057,132517300,{"time":5414,"open":5415,"high":5416,"low":5417,"close":5418,"volume":5419},"2004-09-13",75.372,75.7191,74.9529,75.5788,168336700,{"time":5421,"open":5422,"high":5423,"low":5424,"close":5425,"volume":5426},"2004-09-20",75.2582,75.7926,74.1094,74.45,206162100,{"time":5428,"open":5429,"high":5430,"low":5431,"close":5430,"volume":5432},"2004-09-27",74.2095,75.9128,73.7486,220704700,{"time":5434,"open":5435,"high":5436,"low":5437,"close":5438,"volume":5439},"2004-10-04",76.2134,76.6008,75.0445,75.1514,203552200,{"time":5441,"open":5442,"high":5443,"low":5444,"close":5445,"volume":5446},"2004-10-11",75.3317,75.5254,73.8555,74.3164,243760800,{"time":5448,"open":5449,"high":5450,"low":5451,"close":5452,"volume":5453},"2004-10-18",74.0692,74.9643,73.3078,73.4681,258476200,{"time":5455,"open":5451,"high":5456,"low":5457,"close":5458,"volume":5459},"2004-10-25",75.9061,73.0406,75.6122,275457800,{"time":5461,"open":5462,"high":5463,"low":5458,"close":5464,"volume":5465},"2004-11-01",75.8527,78.5779,78.3374,288528600,{"time":5467,"open":5468,"high":5469,"low":5470,"close":5471,"volume":5472},"2004-11-08",78.1371,79.4864,77.9634,79.3461,217234200,{"time":5474,"open":5475,"high":5476,"low":5477,"close":5478,"volume":5479},"2004-11-15",79.387,79.8157,78.4758,78.6634,215951400,{"time":5481,"open":5482,"high":5483,"low":5484,"close":5485,"volume":5486},"2004-11-22",78.4959,79.7085,78.4021,79.2865,124741500,{"time":5488,"open":5489,"high":5490,"low":5491,"close":5492,"volume":5493},"2004-11-29",79.5812,80.4856,78.7036,79.8894,274275700,{"time":5495,"open":5496,"high":5497,"low":5498,"close":5499,"volume":5500},"2004-12-06",79.8626,80.1507,78.8711,79.943,237724200,{"time":5502,"open":5503,"high":5504,"low":5505,"close":5506,"volume":5507},"2004-12-13",80.2311,81.2226,79.9564,80.3947,249144600,{"time":5509,"open":5510,"high":5511,"low":5512,"close":5513,"volume":5514},"2004-12-20",80.6033,81.6332,80.2129,81.2899,137428400,{"time":5516,"open":5517,"high":5518,"low":5519,"close":5520,"volume":5521},"2004-12-27",81.5793,81.8889,81.0341,81.3572,125743300,{"time":5523,"open":5524,"high":5525,"low":3463,"close":5526,"volume":5527},"2005-01-03",81.8216,81.9562,79.7216,294245300,{"time":5529,"open":5530,"high":5531,"low":5532,"close":5533,"volume":5534},"2005-01-10",79.6542,80.4081,79.0889,79.587,289953500,{"time":5536,"open":5537,"high":5538,"low":5539,"close":5540,"volume":5541},"2005-01-17",79.459,80.5158,78.5167,78.6042,246980300,{"time":5543,"open":5544,"high":5545,"low":5546,"close":5547,"volume":5548},"2005-01-24",78.8129,79.2571,78.3283,79.0418,300499700,{"time":5550,"open":5551,"high":5552,"low":5553,"close":5554,"volume":5555},"2005-01-31",79.3917,81.061,79.2302,80.9264,253704500,{"time":5557,"open":5558,"high":5559,"low":5560,"close":5513,"volume":5561},"2005-02-07",80.9399,81.4716,80.2668,238946500,{"time":5563,"open":5564,"high":5565,"low":5566,"close":5519,"volume":5567},"2005-02-14",81.236,81.7543,80.7043,237655100,{"time":5569,"open":5566,"high":5570,"low":5571,"close":5572,"volume":5573},"2005-02-21",81.8957,79.8158,81.7341,278453700,{"time":5575,"open":5576,"high":5577,"low":5578,"close":5579,"volume":5580},"2005-02-28",81.5457,82.6765,80.7985,82.6092,298301500,{"time":5582,"open":5583,"high":5584,"low":5585,"close":5519,"volume":5586},"2005-03-07",82.562,82.9591,80.8793,284193500,{"time":5588,"open":5589,"high":5565,"low":5590,"close":5591,"volume":5592},"2005-03-14",81.1822,79.8387,80.1023,296465300,{"time":5594,"open":5595,"high":5596,"low":5597,"close":5598,"volume":5599},"2005-03-21",80.2172,80.3658,78.8927,79.1563,276466500,{"time":5601,"open":5602,"high":5603,"low":5604,"close":5605,"volume":5606},"2005-03-28",79.3455,80.4064,78.5548,79.3522,339758600,{"time":5608,"open":5609,"high":5610,"low":5611,"close":5612,"volume":5613},"2005-04-04",79.3049,80.5888,78.8859,79.7374,282210800,{"time":5615,"open":5616,"high":5617,"low":5618,"close":5619,"volume":5620},"2005-04-11",79.9333,80.4537,77.102,77.1358,421835900,{"time":5622,"open":5623,"high":5624,"low":5625,"close":5626,"volume":5627},"2005-04-18",77.1155,78.7238,76.7303,78.0953,448499200,{"time":5629,"open":5630,"high":5631,"low":5632,"close":5633,"volume":5634},"2005-04-25",78.2913,78.9062,77.0141,78.2169,385517300,{"time":5636,"open":5637,"high":5612,"low":5638,"close":5639,"volume":5640},"2005-05-02",78.4332,78.0615,79.1225,387404500,{"time":5642,"open":5643,"high":5644,"low":5645,"close":5646,"volume":5647},"2005-05-09",79.2035,79.7914,77.575,78.1967,390365200,{"time":5649,"open":5650,"high":5651,"low":5652,"close":5653,"volume":5654},"2005-05-16",78.1832,80.6902,78.1562,80.4942,296337300,{"time":5656,"open":5657,"high":5658,"low":5659,"close":5658,"volume":5660},"2005-05-23",80.555,81.2578,80.2982,217163100,{"time":5662,"open":5663,"high":5664,"low":5665,"close":5666,"volume":5667},"2005-05-30",81.1429,81.7106,80.6834,81.1902,213692100,{"time":5669,"open":5670,"high":5671,"low":5672,"close":5673,"volume":5674},"2005-06-06",81.055,81.9335,80.7105,81.224,242547500,{"time":5676,"open":5677,"high":5678,"low":5679,"close":5680,"volume":5681},"2005-06-13",81.0483,82.7052,80.9605,82.3388,234529800,{"time":5683,"open":5684,"high":5685,"low":5686,"close":5687,"volume":5688},"2005-06-20",82.1489,82.7324,80.6291,80.7241,247967400,{"time":5690,"open":5691,"high":5692,"low":5693,"close":5694,"volume":5695},"2005-06-27",80.7173,81.6875,80.568,81.0972,243700800,{"time":5697,"open":5698,"high":5699,"low":5700,"close":5699,"volume":5701},"2005-07-04",80.9073,82.3117,80.2356,271672600,{"time":5703,"open":5704,"high":5705,"low":5706,"close":5707,"volume":5708},"2005-07-11",82.3185,83.7501,82.3049,83.343,262456400,{"time":5710,"open":5711,"high":5712,"low":5713,"close":5714,"volume":5715},"2005-07-18",83.1123,83.9468,82.807,83.818,338959100,{"time":5717,"open":5718,"high":5719,"low":5720,"close":5721,"volume":5722},"2005-07-25",83.7297,84.5642,83.3498,83.9536,253480800,{"time":5724,"open":5725,"high":5726,"low":5727,"close":5728,"volume":5729},"2005-08-01",84.0147,84.6321,83.2276,83.3701,226853900,{"time":5731,"open":5732,"high":5733,"low":5734,"close":5735,"volume":5736},"2005-08-08",83.5533,84.4692,83.0309,83.4922,280996800,{"time":5738,"open":5739,"high":5740,"low":5741,"close":5742,"volume":5743},"2005-08-15",83.6008,84.0418,82.6645,83.0919,263656400,{"time":5745,"open":5746,"high":5747,"low":5748,"close":5749,"volume":5750},"2005-08-22",83.1666,83.6076,81.8775,81.9318,301773100,{"time":5752,"open":5753,"high":5732,"low":5754,"close":5755,"volume":5756},"2005-08-29",81.6943,81.6739,82.9563,355516700,{"time":5758,"open":5759,"high":5726,"low":5760,"close":5761,"volume":5762},"2005-09-05",83.2209,83.2141,84.5371,181163600,{"time":5764,"open":5765,"high":5766,"low":5767,"close":5768,"volume":5769},"2005-09-12",84.4353,84.5846,83.3837,84.1475,297720700,{"time":5771,"open":5772,"high":5773,"low":5774,"close":5775,"volume":5776},"2005-09-19",84.127,84.2224,82.0625,82.7439,376270000,{"time":5778,"open":5779,"high":5780,"low":5781,"close":5780,"volume":5782},"2005-09-26",83.139,83.834,82.4577,309618600,{"time":5784,"open":5785,"high":5786,"low":5538,"close":5787,"volume":5788},"2005-10-03",83.7795,84.0384,81.497,434426400,{"time":5790,"open":5791,"high":5792,"low":5793,"close":5794,"volume":5795},"2005-10-10",81.5447,81.5651,79.6369,80.8565,416521100,{"time":5797,"open":5798,"high":5511,"low":5799,"close":5800,"volume":5801},"2005-10-17",80.9451,79.8004,80.4886,488216200,{"time":5803,"open":5804,"high":5805,"low":5806,"close":5807,"volume":5808},"2005-10-24",80.6998,82.1306,80.3523,81.6265,367703800,{"time":5810,"open":5811,"high":5812,"low":5813,"close":5814,"volume":5815},"2005-10-31",81.9603,83.5751,81.8513,83.2004,362129900,{"time":5817,"open":5818,"high":5819,"low":5820,"close":5821,"volume":5822},"2005-11-07",83.3775,84.3791,82.9551,84.3246,260500100,{"time":5824,"open":5825,"high":5826,"low":5827,"close":5828,"volume":5829},"2005-11-14",84.3451,85.3603,83.7114,85.2581,293972400,{"time":5831,"open":5832,"high":5833,"low":5834,"close":5835,"volume":5836},"2005-11-21",85.2717,86.8115,85.1559,86.6208,182584700,{"time":5838,"open":5839,"high":5840,"low":5841,"close":5842,"volume":5843},"2005-11-28",86.7025,86.7162,85.3671,86.43,274412200,{"time":5845,"open":5846,"high":5847,"low":5848,"close":5849,"volume":5850},"2005-12-05",86.3278,87.0364,85.4966,86.0757,297378200,{"time":5852,"open":5853,"high":5854,"low":5855,"close":5856,"volume":5857},"2005-12-12",86.3346,87.2749,85.8236,86.5525,303534400,{"time":5859,"open":5860,"high":5861,"low":5862,"close":5863,"volume":5864},"2005-12-19",86.806,86.9019,85.9497,86.8265,207368300,{"time":5866,"open":5867,"high":5868,"low":5869,"close":5870,"volume":5871},"2005-12-26",86.9635,87.0252,85.1825,85.2853,152698300,{"time":5873,"open":5874,"high":5875,"low":5876,"close":5877,"volume":5878},"2006-01-02",85.7511,88.0732,85.2031,87.9773,235349700,{"time":5880,"open":5881,"high":5882,"low":5883,"close":5884,"volume":5885},"2006-01-09",87.9636,88.6622,87.8128,88.1416,223453000,{"time":5887,"open":5888,"high":5889,"low":5890,"close":5890,"volume":5891},"2006-01-16",87.8129,88.2923,86.2854,323622400,{"time":5893,"open":5894,"high":5895,"low":5896,"close":5897,"volume":5898},"2006-01-23",86.4498,88.1279,86.1963,88.0457,344839100,{"time":5900,"open":5877,"high":5901,"low":5902,"close":5903,"volume":5904},"2006-01-30",88.2307,86.4018,86.4909,339874900,{"time":5906,"open":5907,"high":5908,"low":5909,"close":5910,"volume":5911},"2006-02-06",86.6073,87.7444,85.895,86.7443,302674200,{"time":5913,"open":5914,"high":5915,"low":5916,"close":5901,"volume":5917},"2006-02-13",86.7169,88.5047,86.2717,330104900,{"time":5919,"open":5920,"high":5921,"low":5922,"close":5923,"volume":5924},"2006-02-20",88.4362,88.806,87.8677,88.6417,168983600,{"time":5926,"open":5927,"high":5928,"low":5929,"close":5930,"volume":5931},"2006-02-27",88.6348,89.0938,87.7649,88.1964,292939800,{"time":5933,"open":5934,"high":5935,"low":5936,"close":5937,"volume":5938},"2006-03-06",88.4567,88.4841,87.1142,88.08,302756000,{"time":5940,"open":5941,"high":5942,"low":5943,"close":5944,"volume":5945},"2006-03-13",88.2513,90.0527,88.0389,89.8263,281568500,{"time":5947,"open":5948,"high":5949,"low":5950,"close":5951,"volume":5952},"2006-03-20",89.8401,90.0807,89.0217,89.5443,274160300,{"time":5954,"open":5955,"high":5956,"low":5957,"close":5958,"volume":5959},"2006-03-27",89.4205,90.0739,88.7466,89.283,309605900,{"time":5961,"open":5962,"high":5963,"low":5964,"close":5965,"volume":5966},"2006-04-03",89.448,90.3627,88.9529,89.0836,305128300,{"time":5968,"open":5969,"high":5970,"low":5930,"close":5971,"volume":5972},"2006-04-10",89.2211,89.4549,88.5128,208381400,{"time":5974,"open":5975,"high":5976,"low":5977,"close":5978,"volume":5979},"2006-04-17",88.5953,90.679,88.0383,90.1907,402316600,{"time":5981,"open":5982,"high":5983,"low":5984,"close":5985,"volume":5986},"2006-04-24",90.012,90.6034,89.118,90.4109,384501600,{"time":5988,"open":5989,"high":5990,"low":5991,"close":5992,"volume":5993},"2006-05-01",90.4108,91.3254,89.62,91.1329,280384700,{"time":5995,"open":5996,"high":5997,"low":5998,"close":5999,"volume":6000},"2006-05-08",91.126,91.3048,88.8429,88.8773,296612300,{"time":6002,"open":6003,"high":6004,"low":6005,"close":6006,"volume":6007},"2006-05-15",88.5678,89.3999,86.5116,87.4056,503172100,{"time":6009,"open":6010,"high":6011,"low":6012,"close":6011,"volume":6013},"2006-05-22",86.8417,88.2859,85.7964,513231900,{"time":6015,"open":6016,"high":6017,"low":6018,"close":6019,"volume":6020},"2006-05-29",88.0039,89.0079,86.6835,88.7122,324770400,{"time":6022,"open":6023,"high":6024,"low":6025,"close":6026,"volume":6027},"2006-06-05",88.6091,88.6159,85.1843,86.2021,625132500,{"time":6029,"open":6030,"high":6031,"low":6032,"close":6033,"volume":6034},"2006-06-12",86.5666,86.8967,84.1322,86.0996,673381600,{"time":6036,"open":6037,"high":6038,"low":6039,"close":6040,"volume":6041},"2006-06-19",86.6177,86.8249,85.3398,85.9546,364980400,{"time":6043,"open":6044,"high":6045,"low":6046,"close":6047,"volume":6048},"2006-06-26",86.0237,88.1788,85.4089,87.9163,334910500,{"time":6050,"open":6051,"high":6052,"low":6053,"close":6054,"volume":6055},"2006-07-03",88.0199,88.4205,87.2324,87.4535,225294200,{"time":6057,"open":6058,"high":6051,"low":6059,"close":6060,"volume":6061},"2006-07-10",87.6814,84.8425,85.3191,422814400,{"time":6063,"open":6060,"high":6064,"low":6065,"close":6066,"volume":6067},"2006-07-17",87.2393,84.5386,85.6161,551315100,{"time":6069,"open":6040,"high":6070,"low":6040,"close":6071,"volume":6072},"2006-07-24",88.5103,88.3998,442284600,{"time":6074,"open":6075,"high":6076,"low":6077,"close":6078,"volume":6079},"2006-07-31",88.1787,89.4013,87.4466,88.5517,339577600,{"time":6081,"open":6082,"high":6083,"low":6084,"close":6085,"volume":6086},"2006-08-07",88.3445,88.828,87.2255,87.7297,331993700,{"time":6088,"open":6089,"high":6090,"low":6091,"close":6090,"volume":6092},"2006-08-14",88.158,90.2717,87.6676,327000800,{"time":6094,"open":6095,"high":6096,"low":6097,"close":6098,"volume":6099},"2006-08-21",89.9194,90.1542,89.2356,89.6638,269304600,{"time":6101,"open":6102,"high":6103,"low":6104,"close":6105,"volume":6106},"2006-08-28",89.5533,90.8864,89.5464,90.7759,250856300,{"time":6108,"open":6109,"high":6110,"low":6111,"close":6112,"volume":6113},"2006-09-04",90.8381,91.073,89.3461,89.9885,237509600,{"time":6115,"open":6116,"high":6117,"low":6118,"close":6119,"volume":6120},"2006-09-11",89.6984,91.8481,89.4359,91.5498,335779100,{"time":6122,"open":6123,"high":6124,"low":6125,"close":6126,"volume":6127},"2006-09-18",91.4318,92.1117,90.8837,91.2098,386346600,{"time":6129,"open":6130,"high":6131,"low":6132,"close":6133,"volume":6134},"2006-09-25",91.3902,92.9581,90.9184,92.6737,355258100,{"time":6136,"open":3878,"high":6137,"low":6138,"close":6139,"volume":6140},"2006-10-02",93.9433,92.0285,93.6657,331175500,{"time":6142,"open":6143,"high":6144,"low":6145,"close":6146,"volume":6147},"2006-10-09",93.5548,94.8452,93.1732,94.7897,314754900,{"time":6149,"open":6150,"high":6151,"low":6152,"close":6153,"volume":6154},"2006-10-16",94.7134,95.3031,94.1237,94.9354,331779900,{"time":6156,"open":6157,"high":6158,"low":6159,"close":6160,"volume":6161},"2006-10-23",94.7411,96.4339,94.6231,95.6777,344641900,{"time":6163,"open":6164,"high":6165,"low":6166,"close":6167,"volume":6168},"2006-10-30",95.5042,95.9552,94.0889,94.7272,336037000,{"time":6170,"open":6171,"high":6172,"low":6173,"close":6174,"volume":6175},"2006-11-06",95.0186,96.5311,94.9492,95.9066,359047800,{"time":6177,"open":6178,"high":6179,"low":6180,"close":6181,"volume":6182},"2006-11-13",95.865,97.5994,95.7887,97.4191,365694400,{"time":6184,"open":6185,"high":6186,"low":6187,"close":6188,"volume":6189},"2006-11-20",97.3358,97.9324,97.086,97.3705,197045400,{"time":6191,"open":6192,"high":6193,"low":6194,"close":6195,"volume":6196},"2006-11-27",97.3219,97.8561,95.8165,97.2803,491307200,{"time":6198,"open":6199,"high":6200,"low":6201,"close":6202,"volume":6203},"2006-12-04",97.3011,98.7234,97.2872,98.1128,356923700,{"time":6205,"open":6202,"high":6206,"low":6207,"close":6208,"volume":6209},"2006-12-11",99.685,97.7451,99.3013,308363800,{"time":6211,"open":6212,"high":6213,"low":6214,"close":6215,"volume":6216},"2006-12-18",99.4408,99.678,98.1363,98.1921,266215300,{"time":6218,"open":6219,"high":6220,"low":6221,"close":6222,"volume":6223},"2006-12-25",98.234,99.5525,98.213,98.799,155174000,{"time":6225,"open":6226,"high":6227,"low":6228,"close":6229,"volume":6230},"2007-01-01",99.2385,99.6641,97.934,98.0456,241073500,{"time":6232,"open":6233,"high":6234,"low":6235,"close":6234,"volume":6236},"2007-01-08",98.2409,99.9291,97.8433,329610500,{"time":6238,"open":6239,"high":6240,"low":6241,"close":6242,"volume":6243},"2007-01-15",99.8106,100.0826,99.2804,99.6362,220263000,{"time":6245,"open":6239,"high":6246,"low":6247,"close":6248,"volume":6249},"2007-01-22",100.4454,98.7711,99.1548,310992100,{"time":6251,"open":6252,"high":6253,"low":6254,"close":6255,"volume":6256},"2007-01-29",99.1966,101.1221,98.8827,101.0245,347310200,{"time":6258,"open":6259,"high":6260,"low":6261,"close":6262,"volume":6263},"2007-02-05",100.9477,101.4082,100.0338,100.4175,308181700,{"time":6265,"open":6262,"high":6266,"low":6267,"close":6268,"volume":6269},"2007-02-12",101.8198,99.8943,101.6663,274335200,{"time":6271,"open":6272,"high":6273,"low":6274,"close":6275,"volume":6276},"2007-02-19",101.5477,102.1476,101.157,101.3663,271917000,{"time":6278,"open":6279,"high":6266,"low":6280,"close":6281,"volume":6282},"2007-02-26",101.7361,96.3085,96.741,896598200,{"time":6284,"open":6285,"high":6286,"low":6287,"close":6221,"volume":6288},"2007-03-05",96.2248,98.6594,95.8062,627885300,{"time":6290,"open":6291,"high":6292,"low":6293,"close":6294,"volume":6295},"2007-03-12",97.9618,98.6037,95.4016,97.0266,756793400,{"time":6297,"open":6298,"high":6299,"low":6300,"close":6301,"volume":6302},"2007-03-19",97.5379,100.7247,97.4609,100.4306,524036300,{"time":6304,"open":6305,"high":6306,"low":6307,"close":6308,"volume":6309},"2007-03-26",100.5076,100.6127,98.4484,99.457,634186800,{"time":6311,"open":6312,"high":6313,"low":6314,"close":6315,"volume":6316},"2007-04-02",99.5691,101.166,99.0928,101.0259,272652200,{"time":6318,"open":6319,"high":6320,"low":6321,"close":6320,"volume":6322},"2007-04-09",101.3131,101.7824,100.3955,413774500,{"time":6324,"open":6325,"high":6326,"low":6327,"close":6326,"volume":6328},"2007-04-16",102.1396,104.0937,102.1326,506895800,{"time":6330,"open":6331,"high":6332,"low":6333,"close":6334,"volume":6335},"2007-04-23",103.9186,104.9201,103.1831,104.731,497093300,{"time":6337,"open":6338,"high":6339,"low":6340,"close":6341,"volume":6342},"2007-04-30",104.8081,105.8447,103.4283,105.7046,505325300,{"time":6344,"open":6345,"high":6346,"low":6347,"close":6348,"volume":6349},"2007-05-07",105.6766,107.0354,104.5489,105.6626,513142200,{"time":6351,"open":6348,"high":6352,"low":6353,"close":6352,"volume":6354},"2007-05-14",106.8953,104.9131,603182100,{"time":6356,"open":6357,"high":6358,"low":6359,"close":6360,"volume":6361},"2007-05-21",106.8673,107.5116,105.5785,106.2439,661502200,{"time":6363,"open":6364,"high":6365,"low":6366,"close":6367,"volume":6368},"2007-05-28",106.419,108.142,105.9988,107.9179,433672000,{"time":6370,"open":6371,"high":6372,"low":6373,"close":6374,"volume":6375},"2007-06-04",107.5396,108.135,104.4019,105.7887,777324100,{"time":6377,"open":6378,"high":6379,"low":6380,"close":6381,"volume":6382},"2007-06-11",105.7116,108.0876,104.745,107.6726,829549100,{"time":6384,"open":6385,"high":6386,"low":6387,"close":6388,"volume":6389},"2007-06-18",107.8906,108.0313,105.4076,105.9,786735600,{"time":6391,"open":6392,"high":6393,"low":6394,"close":6395,"volume":6396},"2007-06-25",105.6819,106.6737,104.1484,105.8155,1001504900,{"time":6398,"open":6399,"high":6400,"low":6401,"close":6402,"volume":6403},"2007-07-02",106.125,107.7428,106.0546,107.6092,327793400,{"time":6405,"open":6406,"high":6407,"low":6408,"close":6409,"volume":6410},"2007-07-09",107.7358,109.3537,105.8788,108.9246,673995100,{"time":6412,"open":6413,"high":6414,"low":6415,"close":6416,"volume":6417},"2007-07-16",109.0231,109.403,107.5037,107.975,853182600,{"time":6419,"open":6420,"high":6421,"low":6422,"close":6423,"volume":6424},"2007-07-23",108.4533,108.8332,102.0311,102.0733,1533710900,{"time":6426,"open":6427,"high":6428,"low":6429,"close":6430,"volume":6431},"2007-07-30",102.6501,105.1332,100.7298,101.1519,1721820800,{"time":6433,"open":6434,"high":6435,"low":6436,"close":6437,"volume":6438},"2007-08-06",101.4403,105.9281,100.2585,101.792,1601119800,{"time":6440,"open":6441,"high":6442,"low":6443,"close":6437,"volume":6444},"2007-08-13",103.0511,103.3254,96.3686,1704847500,{"time":6446,"open":6447,"high":6448,"low":6449,"close":6448,"volume":6450},"2007-08-20",102.1155,104.3383,100.7931,850360700,{"time":6452,"open":6453,"high":6454,"low":6455,"close":6456,"volume":6457},"2007-08-27",104.0006,104.4579,100.9127,103.8178,917764000,{"time":6459,"open":6460,"high":6461,"low":6462,"close":6463,"volume":6464},"2007-09-03",103.7193,105.499,102.1788,102.7486,649649800,{"time":6466,"open":6467,"high":6468,"low":6469,"close":6470,"volume":6471},"2007-09-10",103.0651,105.1262,101.5246,104.7393,779932400,{"time":6473,"open":6474,"high":6475,"low":6476,"close":6477,"volume":6478},"2007-09-17",104.3243,108.601,103.846,107.4059,884054500,{"time":6480,"open":6481,"high":6482,"low":6483,"close":6484,"volume":6485},"2007-09-24",107.7239,108.2682,106.3458,107.837,653372500,{"time":6487,"open":6488,"high":6489,"low":6490,"close":6491,"volume":6492},"2007-10-01",107.8512,110.3248,107.7805,110.1481,591641100,{"time":6494,"open":6495,"high":6496,"low":6497,"close":6498,"volume":6499},"2007-10-08",109.823,111.3285,109.2223,110.4874,625121600,{"time":6501,"open":6502,"high":6503,"low":6504,"close":6505,"volume":6506},"2007-10-15",110.445,110.5934,105.7733,105.7804,989902300,{"time":6508,"open":6509,"high":6510,"low":6511,"close":6510,"volume":6512},"2007-10-22",105.2079,108.5721,105.0665,1182627600,{"time":6514,"open":6515,"high":6516,"low":6517,"close":6518,"volume":6519},"2007-10-29",108.7911,109.7382,105.4552,106.8617,1125046000,{"time":6521,"open":6522,"high":6523,"low":6524,"close":6525,"volume":6526},"2007-11-05",105.7592,107.5048,102.4021,102.5788,1363536200,{"time":6528,"open":6529,"high":6530,"low":6531,"close":6532,"volume":6533},"2007-11-12",102.6282,105.5895,101.561,103.0381,1236645700,{"time":6535,"open":6536,"high":6537,"low":6538,"close":6539,"volume":6540},"2007-11-19",102.6777,102.8544,100.1263,101.8649,1019214300,{"time":6542,"open":6543,"high":6544,"low":6545,"close":6546,"volume":6547},"2007-11-26",102.077,105.9217,99.4125,105.0666,1189044700,{"time":6549,"open":6550,"high":6551,"low":6552,"close":6553,"volume":6554},"2007-12-03",104.7344,107.0737,103.4056,106.6568,757531800,{"time":6556,"open":6557,"high":6558,"low":6559,"close":6560,"volume":6561},"2007-12-10",106.9182,108.0562,103.964,104.0134,1093400500,{"time":6563,"open":6564,"high":6565,"low":6566,"close":6567,"volume":6568},"2007-12-17",103.6177,105.4536,101.7448,105.2476,982654100,{"time":6570,"open":6571,"high":6572,"low":6573,"close":6574,"volume":6575},"2007-12-24",105.7379,106.3489,104.3737,104.6579,352074300,{"time":6577,"open":6578,"high":6579,"low":6580,"close":6581,"volume":6582},"2007-12-31",104.5157,104.8781,100.1177,100.4019,670526600,{"time":6584,"open":6585,"high":6586,"low":6587,"close":6588,"volume":6589},"2008-01-07",100.7572,101.5316,97.837,99.5777,1465959400,{"time":6591,"open":6592,"high":6593,"low":6594,"close":6595,"volume":6596},"2008-01-14",100.2954,100.7927,93.1476,93.8297,1535562300,{"time":6598,"open":6599,"high":6600,"low":6601,"close":6602,"volume":6603},"2008-01-21",90.3838,97.1691,89.5241,94.526,1477389900,{"time":6605,"open":6606,"high":6607,"low":6595,"close":6608,"volume":6609},"2008-01-28",94.6823,99.1941,99.1728,1272366500,{"time":6611,"open":6612,"high":6613,"low":6614,"close":6615,"volume":6616},"2008-02-04",98.9099,98.9738,93.5952,94.5474,1181381300,{"time":6618,"open":6619,"high":6620,"low":6621,"close":6622,"volume":6623},"2008-02-11",94.5687,97.3823,93.8155,96.0181,996516000,{"time":6625,"open":6626,"high":6627,"low":6628,"close":6629,"volume":6630},"2008-02-18",97.1407,97.3468,94.3981,96.3591,771817900,{"time":6632,"open":6633,"high":6634,"low":6635,"close":6636,"volume":6637},"2008-02-25",96.3023,98.8601,94.3413,95.0802,994469800,{"time":6639,"open":6640,"high":6641,"low":6642,"close":6643,"volume":6644},"2008-03-03",94.5971,95.7552,91.3571,92.16,1317024300,{"time":6646,"open":6647,"high":6648,"low":6649,"close":6650,"volume":6651},"2008-03-10",92.2524,95.0447,90.6537,92.089,1642477300,{"time":6653,"open":6654,"high":6655,"low":6656,"close":6657,"volume":6658},"2008-03-17",89.929,95.6699,89.5738,94.3085,1331020000,{"time":6660,"open":6661,"high":6662,"low":6663,"close":6664,"volume":6665},"2008-03-24",95.1868,96.9719,93.5802,93.9015,1004908100,{"time":6667,"open":6668,"high":6669,"low":6670,"close":6671,"volume":6672},"2008-03-31",93.7444,98.507,93.6016,97.743,1012481800,{"time":6674,"open":6675,"high":6676,"low":6677,"close":6678,"volume":6679},"2008-04-07",98.4427,98.9426,94.9726,95.2368,914734500,{"time":6681,"open":6682,"high":6683,"low":6684,"close":6685,"volume":6686},"2008-04-14",95.1011,99.6494,94.487,98.8783,920376400,{"time":6688,"open":6689,"high":6690,"low":6691,"close":6213,"volume":6692},"2008-04-21",98.6998,99.8851,97.7501,894231800,{"time":6694,"open":6695,"high":6696,"low":6697,"close":6698,"volume":6699},"2008-04-28",99.8779,101.6559,98.7212,101.0418,808385200,{"time":6701,"open":6702,"high":6703,"low":6704,"close":6705,"volume":6706},"2008-05-05",100.7133,101.5344,98.8569,99.1782,828021000,{"time":6708,"open":6709,"high":6710,"low":6711,"close":6712,"volume":6713},"2008-05-12",99.4281,102.0129,99.0568,101.8629,860072700,{"time":6715,"open":6716,"high":6717,"low":6718,"close":6719,"volume":6720},"2008-05-19",101.97,103.034,98.1928,98.2785,949138100,{"time":6722,"open":6723,"high":6724,"low":6725,"close":6726,"volume":6727},"2008-05-26",98.3928,100.6277,98.2,100.2135,640900200,{"time":6729,"open":6730,"high":6731,"low":6732,"close":6733,"volume":6734},"2008-06-02",99.8422,100.5991,97.2646,97.3146,1321816700,{"time":6736,"open":6737,"high":6738,"low":6739,"close":6740,"volume":6741},"2008-06-09",97.7216,98.1785,95.3367,97.2146,1269907600,{"time":6743,"open":6744,"high":6745,"low":6746,"close":6747,"volume":6748},"2008-06-16",96.7862,97.9072,94.1631,94.4214,1236913800,{"time":6750,"open":6751,"high":6752,"low":6753,"close":6754,"volume":6755},"2008-06-23",94.7874,95.7275,91.1636,91.5152,1321449300,{"time":6757,"open":6758,"high":6759,"low":6760,"close":6761,"volume":6762},"2008-06-30",91.7735,92.6849,89.6925,90.6397,1174881700,{"time":6764,"open":6765,"high":6766,"low":6767,"close":6768,"volume":6769},"2008-07-07",90.9842,91.6659,87.8985,88.8673,2002730700,{"time":6771,"open":6772,"high":6773,"low":6774,"close":6775,"volume":6776},"2008-07-14",89.8862,90.7186,86.126,90.4029,1839386900,{"time":6778,"open":6779,"high":6780,"low":6781,"close":6782,"volume":6783},"2008-07-21",90.7832,92.6777,89.592,90.0441,1299231100,{"time":6785,"open":6786,"high":6787,"low":6788,"close":6789,"volume":6790},"2008-07-28",90.0656,92.283,88.5659,90.5321,1347509900,{"time":6792,"open":6793,"high":6794,"low":6795,"close":6796,"volume":6797},"2008-08-04",90.446,93.2374,89.5274,92.8355,1156496800,{"time":6799,"open":6800,"high":6801,"low":6802,"close":6803,"volume":6804},"2008-08-11",92.9073,94.3712,91.6156,93.4097,1139575900,{"time":6806,"open":6807,"high":6808,"low":6809,"close":6810,"volume":6811},"2008-08-18",93.5962,93.6321,90.6612,93.0365,940772100,{"time":6813,"open":6814,"high":6815,"low":6816,"close":6817,"volume":6818},"2008-08-25",92.4266,93.5316,90.8334,92.4193,858819800,{"time":6820,"open":6821,"high":6822,"low":6823,"close":6824,"volume":6825},"2008-09-01",93.3092,93.7972,87.5468,89.2834,1133857800,{"time":6827,"open":6828,"high":6829,"low":6830,"close":6831,"volume":6832},"2008-09-08",91.8812,92.0247,87.2598,90.4819,1713539300,{"time":6834,"open":6835,"high":6836,"low":6837,"close":6838,"volume":6839},"2008-09-15",87.2813,92.3841,81.6625,89.5837,2966649400,{"time":6841,"open":6842,"high":6843,"low":6844,"close":6845,"volume":6846},"2008-09-22",89.8219,90.0384,85.015,87.2236,1503425700,{"time":6848,"open":6849,"high":6850,"low":6851,"close":6852,"volume":6853},"2008-09-29",85.9894,86.1338,79.1616,79.638,1947635500,{"time":6855,"open":6856,"high":6857,"low":6858,"close":6859,"volume":6860},"2008-10-06",77.3356,77.6748,60.324,63.875,3281575900,{"time":6862,"open":6863,"high":6864,"low":6865,"close":6866,"volume":6867},"2008-10-13",67.7508,76.1664,62.4603,67.2744,2671940000,{"time":6869,"open":6870,"high":6871,"low":6872,"close":6873,"volume":6874},"2008-10-20",68.8189,71.5255,60.6271,62.8212,2374443200,{"time":6876,"open":6877,"high":6878,"low":6879,"close":6880,"volume":6881},"2008-10-27",62.0489,71.143,60.4106,69.8871,2394474300,{"time":6883,"open":6884,"high":6885,"low":6886,"close":6887,"volume":6888},"2008-11-03",69.851,72.7958,65.0009,67.7435,1798169800,{"time":6890,"open":6891,"high":6892,"low":6893,"close":6894,"volume":6895},"2008-11-10",68.7179,68.9488,59.2485,62.5181,2468096000,{"time":6897,"open":6898,"high":6899,"low":6900,"close":6901,"volume":6902},"2008-11-17",62.3448,63.9183,53.6549,57.3936,3030111200,{"time":6904,"open":6905,"high":6906,"low":6907,"close":6908,"volume":6909},"2008-11-24",59.1258,65.0514,57.9999,65.0225,1465860000,{"time":6911,"open":6912,"high":6913,"low":6914,"close":6915,"volume":6916},"2008-12-01",63.1604,63.8172,59.0825,63.4636,2275378100,{"time":6918,"open":6919,"high":6920,"low":6921,"close":6922,"volume":6923},"2008-12-08",65.203,66.6754,61.4932,64.2286,1959958100,{"time":6925,"open":6926,"high":6927,"low":6928,"close":1008,"volume":6929},"2008-12-15",64.2503,66.7114,62.2799,1592338100,{"time":6931,"open":6932,"high":6933,"low":6934,"close":6935,"volume":6936},"2008-12-22",64.4517,64.5171,62.2033,63.4185,602214000,{"time":6938,"open":6939,"high":6940,"low":6941,"close":6942,"volume":6943},"2008-12-29",63.4767,67.9879,62.2834,67.6386,717605700,{"time":6945,"open":6946,"high":6947,"low":6948,"close":6949,"volume":6950},"2009-01-05",67.3985,68.7227,62.1088,64.8227,1444297800,{"time":6952,"open":6953,"high":6954,"low":6955,"close":6956,"volume":6957},"2009-01-12",64.6409,64.6918,59.4603,61.8905,2001666900,{"time":6959,"open":6960,"high":6956,"low":6961,"close":6962,"volume":6963},"2009-01-19",61.2866,58.2452,60.4717,1598956800,{"time":6965,"open":6966,"high":6967,"low":6968,"close":6969,"volume":6970},"2009-01-26",60.8209,63.9933,59.8168,60.2679,1599551600,{"time":6972,"open":6973,"high":6974,"low":6975,"close":6976,"volume":6977},"2009-02-02",59.3511,63.5495,56.5571,63.2875,1673389500,{"time":6979,"open":6980,"high":6981,"low":6982,"close":6983,"volume":6984},"2009-02-09",63.273,63.8405,58.9728,60.217,1864031100,{"time":6986,"open":6987,"high":6988,"low":6989,"close":4649,"volume":6990},"2009-02-16",58.3252,60.3625,55.131,1635919000,{"time":6992,"open":6993,"high":6994,"low":6995,"close":6996,"volume":6997},"2009-02-23",56.95,57.9687,53.7049,53.7922,2101752900,{"time":6999,"open":7000,"high":7001,"low":7002,"close":7003,"volume":7004},"2009-03-02",52.7663,53.7849,48.8226,50.1469,2308986100,{"time":7006,"open":7007,"high":7008,"low":7009,"close":7010,"volume":7011},"2009-03-09",49.4411,56.0114,49.281,55.3639,1889958900,{"time":7013,"open":7014,"high":7015,"low":7016,"close":7017,"volume":7018},"2009-03-16",55.9969,58.9364,54.8982,56.2145,1990331000,{"time":7020,"open":7021,"high":7022,"low":7023,"close":7024,"volume":7025},"2009-03-23",57.7021,61.0437,57.3869,59.8052,1936336900,{"time":7027,"open":7028,"high":7029,"low":7030,"close":7031,"volume":7032},"2009-03-30",58.4788,62.0037,57.1305,61.7472,1826242100,{"time":7034,"open":7035,"high":7036,"low":7037,"close":7038,"volume":7039},"2009-04-06",61.073,62.8904,59.732,62.8831,1023870700,{"time":7041,"open":7042,"high":7043,"low":7044,"close":7045,"volume":7046},"2009-04-13",62.2309,64.2315,61.2709,63.8138,1350024300,{"time":7048,"open":7049,"high":7050,"low":7051,"close":7052,"volume":7053},"2009-04-20",62.6853,63.9824,60.6407,63.506,1360782900,{"time":7055,"open":7056,"high":7057,"low":7058,"close":7059,"volume":7060},"2009-04-27",62.7878,65.2355,62.1136,64.4074,1386543700,{"time":7062,"open":7063,"high":7064,"low":7065,"close":7066,"volume":7067},"2009-05-04",64.891,68.3132,64.7664,68.1374,1438907000,{"time":7069,"open":7070,"high":7071,"low":7072,"close":7073,"volume":7074},"2009-05-11",67.1994,67.4999,64.5979,65.0083,1331575400,{"time":7076,"open":7077,"high":7078,"low":7079,"close":7057,"volume":7080},"2009-05-18",65.6238,68.0055,64.6785,1159072100,{"time":7082,"open":7083,"high":7084,"low":7085,"close":7086,"volume":7087},"2009-05-25",64.7518,68.665,64.7225,67.8076,1030070800,{"time":7089,"open":7090,"high":7091,"low":7092,"close":7093,"volume":7094},"2009-06-01",68.6431,70.1087,67.9762,69.2879,1236792000,{"time":7096,"open":7097,"high":7098,"low":7099,"close":7100,"volume":7101},"2009-06-08",68.7676,70.4311,68.1814,69.6763,1219567000,{"time":7103,"open":7104,"high":7105,"low":7106,"close":7107,"volume":7108},"2009-06-15",68.8556,68.8995,66.5618,67.8296,1102335400,{"time":7110,"open":7111,"high":7112,"low":7113,"close":7114,"volume":7115},"2009-06-22",67.1663,67.9769,65.4786,67.6821,1098791100,{"time":7117,"open":7118,"high":7119,"low":7120,"close":7121,"volume":7122},"2009-06-29",67.8812,68.7065,66.1493,66.1861,782720500,{"time":7124,"open":7125,"high":7126,"low":7127,"close":7128,"volume":7129},"2009-07-06",65.545,66.2746,64.1153,64.8228,956936900,{"time":7131,"open":7132,"high":7133,"low":7134,"close":7135,"volume":7136},"2009-07-13",65.0807,69.6498,64.5501,69.3698,989515000,{"time":7138,"open":7139,"high":7140,"low":7141,"close":7142,"volume":7143},"2009-07-20",69.7751,72.325,69.414,72.266,990764400,{"time":7145,"open":7146,"high":7147,"low":7148,"close":7149,"volume":7150},"2009-07-27",72.1334,73.5704,71.4701,72.8187,973277300,{"time":7152,"open":7153,"high":7154,"low":7155,"close":7156,"volume":7157},"2009-08-03",73.5852,75.1917,73.1872,74.5801,951062600,{"time":7159,"open":7160,"high":7161,"low":7162,"close":7163,"volume":7164},"2009-08-10",74.2411,74.8822,73.2978,74.2779,883317700,{"time":7166,"open":7167,"high":7168,"low":7169,"close":7170,"volume":7171},"2009-08-17",72.8482,76.0024,72.3029,75.8845,1002678100,{"time":7173,"open":7174,"high":7175,"low":7176,"close":7177,"volume":7178},"2009-08-24",76.194,76.9015,75.1254,76.1866,944464800,{"time":7180,"open":7181,"high":7182,"low":7183,"close":7184,"volume":7185},"2009-08-31",75.4423,76.0835,73.3788,75.2138,955393600,{"time":7187,"open":7188,"high":7189,"low":7190,"close":7191,"volume":7192},"2009-09-07",75.9066,77.6016,75.4571,77.211,602784100,{"time":7194,"open":7195,"high":7196,"low":7197,"close":7198,"volume":7199},"2009-09-14",76.5551,79.6356,76.0172,79.0227,935766000,{"time":7201,"open":7202,"high":7203,"low":7204,"close":7205,"volume":7206},"2009-09-21",78.4081,79.9928,77.0753,77.3418,953661900,{"time":7208,"open":7209,"high":7210,"low":7211,"close":7212,"volume":7213},"2009-09-28",77.638,79.2449,75.5203,75.8905,1012992100,{"time":7215,"open":7216,"high":7217,"low":7218,"close":7217,"volume":7219},"2009-10-05",76.1941,79.4226,75.972,829880500,{"time":7221,"open":7222,"high":7223,"low":7224,"close":7225,"volume":7226},"2009-10-12",79.7928,81.2367,79.0523,80.6295,833088300,{"time":7228,"open":7229,"high":7230,"low":7231,"close":7232,"volume":7233},"2009-10-19",80.7628,81.681,79.6002,80.0297,1044308000,{"time":7235,"open":7236,"high":7237,"low":7238,"close":7239,"volume":7240},"2009-10-26",80.1186,80.9405,76.5939,76.6828,1267834600,{"time":7242,"open":7243,"high":7244,"low":7245,"close":7246,"volume":7247},"2009-11-02",77.1049,79.5262,76.3274,79.3263,1081551600,{"time":7249,"open":7250,"high":7251,"low":7252,"close":7253,"volume":7254},"2009-11-09",79.9335,82.0586,79.8743,81.17,808969200,{"time":7256,"open":7257,"high":7258,"low":7259,"close":7260,"volume":7261},"2009-11-16",81.7328,82.7028,80.7184,81.0294,857473700,{"time":7263,"open":7264,"high":7265,"low":7266,"close":7267,"volume":7268},"2009-11-23",81.9846,82.7398,80.1853,81.133,521996900,{"time":7270,"open":7271,"high":7272,"low":7273,"close":7274,"volume":7275},"2009-11-30",81.0664,83.2137,80.0594,82.1993,895036300,{"time":7277,"open":7278,"high":7279,"low":7280,"close":7281,"volume":7282},"2009-12-07",82.1252,82.5843,80.7258,82.2733,715769500,{"time":7284,"open":7285,"high":7286,"low":7287,"close":7288,"volume":7289},"2009-12-14",82.8361,83.0286,81.3539,82.0463,740889800,{"time":7291,"open":7292,"high":7293,"low":7292,"close":7294,"volume":7295},"2009-12-21",82.4557,83.8255,83.7362,361207700,{"time":7297,"open":7298,"high":7299,"low":7300,"close":7301,"volume":7302},"2009-12-28",84.0489,84.1456,82.9247,82.962,331857300,{"time":7304,"open":7305,"high":7306,"low":7307,"close":7308,"volume":7309},"2010-01-04",83.6543,85.3293,83.0141,85.2921,604092800,{"time":7311,"open":7312,"high":7313,"low":7314,"close":7315,"volume":7316},"2010-01-11",85.6718,85.7164,84.2722,84.5998,759533100,{"time":7318,"open":7319,"high":7320,"low":7321,"close":7322,"volume":7323},"2010-01-18",84.5849,85.709,81.2125,81.3018,1046464900,{"time":7325,"open":7288,"high":7326,"low":7327,"close":7328,"volume":7329},"2010-01-25",82.2398,79.8204,79.9469,1296751500,{"time":7331,"open":7332,"high":7333,"low":7334,"close":7335,"volume":7336},"2010-02-01",80.5127,82.3292,77.855,79.4035,1427225100,{"time":7338,"open":7339,"high":7340,"low":7341,"close":7342,"volume":7343},"2010-02-08",79.463,80.5872,78.7707,80.4308,1330712600,{"time":7345,"open":7346,"high":7347,"low":7348,"close":7349,"volume":7350},"2010-02-15",81.0413,83.0587,80.267,82.7386,744556100,{"time":7352,"open":7353,"high":7354,"low":7355,"close":7356,"volume":7357},"2010-02-22",83.0438,83.0662,81.1008,82.4408,949418600,{"time":7359,"open":7360,"high":7361,"low":7362,"close":7363,"volume":7364},"2010-03-01",82.7833,85.1209,82.7609,85.0539,771376300,{"time":7366,"open":7367,"high":7368,"low":7369,"close":7370,"volume":7371},"2010-03-08",85.0613,86.3344,84.771,85.9547,778142600,{"time":7373,"open":7374,"high":7375,"low":7376,"close":7377,"volume":7378},"2010-03-15",85.8058,87.6766,85.3145,86.6899,916108100,{"time":7380,"open":7381,"high":7382,"low":7383,"close":7384,"volume":7385},"2010-03-22",86.1965,88.3344,86.1442,87.1458,992696800,{"time":7387,"open":7388,"high":7389,"low":7390,"close":7391,"volume":7392},"2010-03-29",87.5869,88.3942,87.1683,88.0578,602579900,{"time":7394,"open":7389,"high":7395,"low":7396,"close":7397,"volume":7398},"2010-04-05",89.4033,87.9083,89.366,692518600,{"time":7400,"open":7401,"high":7402,"low":7403,"close":7404,"volume":7405},"2010-04-12",89.4781,90.876,88.768,89.2239,908333600,{"time":7407,"open":7408,"high":7409,"low":7410,"close":7411,"volume":7412},"2010-04-19",88.9623,91.0927,88.5587,91.0554,861261700,{"time":7414,"open":7415,"high":7416,"low":7389,"close":7417,"volume":7418},"2010-04-26",91.0853,91.2871,88.8128,1263760600,{"time":7420,"open":7421,"high":7422,"low":7423,"close":7424,"volume":7425},"2010-05-03",89.2389,90.2107,78.4896,83.169,2156989900,{"time":7427,"open":7428,"high":7429,"low":7430,"close":7431,"volume":7432},"2010-05-10",86.5703,87.9681,84.3725,85.135,1529670400,{"time":7434,"open":7435,"high":7436,"low":7437,"close":7438,"volume":7439},"2010-05-17",85.3668,86.1292,78.7587,81.5619,2112367000,{"time":7441,"open":7442,"high":7443,"low":7444,"close":7445,"volume":7446},"2010-05-24",81.1208,82.8252,78.0261,81.7563,1614851500,{"time":7448,"open":7449,"high":7450,"low":7451,"close":7452,"volume":7453},"2010-05-31",80.9938,83.0196,79.5809,79.85,1143247000,{"time":7455,"open":7456,"high":7457,"low":7458,"close":7459,"volume":7460},"2010-06-07",80.1341,82.0403,78.2279,81.988,1422425500,{"time":7462,"open":7463,"high":7464,"low":7465,"close":7466,"volume":7467},"2010-06-14",82.6159,84.2182,81.7787,83.9178,1099031200,{"time":7469,"open":7470,"high":7471,"low":7472,"close":7473,"volume":7474},"2010-06-21",84.9617,85.0218,80.1924,81.0186,1214386100,{"time":7476,"open":7477,"high":7478,"low":7479,"close":7480,"volume":7481},"2010-06-28",81.1388,81.3566,75.9563,76.76,1443279800,{"time":7483,"open":7484,"high":7485,"low":7486,"close":7487,"volume":7488},"2010-07-05",77.8415,81.0937,76.5197,81.0862,866546700,{"time":7490,"open":7491,"high":7492,"low":7493,"close":7494,"volume":7495},"2010-07-12",80.8158,82.686,79.9521,80.1098,1043767600,{"time":7497,"open":7498,"high":7499,"low":7500,"close":7501,"volume":7502},"2010-07-19",80.4027,83.0465,79.4789,82.9263,1206200500,{"time":7504,"open":7505,"high":7506,"low":7507,"close":7508,"volume":7509},"2010-07-26",83.069,84.3384,81.8523,82.8212,992577200,{"time":7511,"open":7512,"high":7513,"low":7514,"close":7515,"volume":7516},"2010-08-02",84.113,84.9543,83.3094,84.4135,873294300,{"time":7518,"open":7519,"high":7520,"low":7491,"close":7521,"volume":7522},"2010-08-09",84.8115,85.0068,81.3491,1035364700,{"time":7524,"open":7525,"high":7526,"low":7527,"close":7528,"volume":7529},"2010-08-16",80.7933,82.9113,80.1774,80.7633,978649500,{"time":7531,"open":7532,"high":7533,"low":7534,"close":7535,"volume":7536},"2010-08-23",81.1463,81.5443,78.3297,80.26,1213491400,{"time":7538,"open":7539,"high":7540,"low":7541,"close":7542,"volume":7543},"2010-08-30",80.0497,83.3619,78.4799,83.2868,1066309300,{"time":7545,"open":7546,"high":7547,"low":7548,"close":7549,"volume":7550},"2010-09-06",82.8963,83.8802,82.2804,83.73,566735000,{"time":7552,"open":7553,"high":7554,"low":7555,"close":7556,"volume":7557},"2010-09-13",84.5561,85.4392,84.1055,84.9409,952735300,{"time":7559,"open":7560,"high":7561,"low":7562,"close":7563,"volume":7564},"2010-09-20",85.2354,86.7607,84.7068,86.7003,1086292800,{"time":7566,"open":7567,"high":7568,"low":7569,"close":7570,"volume":7571},"2010-09-27",86.7305,87.4327,85.4619,86.5417,979380500,{"time":7573,"open":7574,"high":7575,"low":7569,"close":7576,"volume":7577},"2010-10-04",86.3604,88.2406,87.999,887034000,{"time":7579,"open":7580,"high":7581,"low":7582,"close":7583,"volume":7584},"2010-10-11",88.1349,89.5167,87.327,88.8749,941124800,{"time":7586,"open":7587,"high":7588,"low":7589,"close":7590,"volume":7591},"2010-10-18",88.9052,89.9245,87.6064,89.3657,951659200,{"time":7593,"open":7594,"high":7595,"low":7596,"close":7597,"volume":7598},"2010-10-25",89.9623,90.4305,88.5427,89.4715,813034100,{"time":7600,"open":7601,"high":7602,"low":7603,"close":7604,"volume":7605},"2010-11-01",89.9094,92.8165,88.9882,92.6655,954817000,{"time":7607,"open":7608,"high":7609,"low":7610,"close":7611,"volume":7612},"2010-11-08",92.3786,92.8392,90.3474,90.7627,961202500,{"time":7614,"open":7615,"high":7616,"low":7617,"close":7618,"volume":7619},"2010-11-15",91.0496,91.4045,88.7919,90.8306,990392500,{"time":7621,"open":7622,"high":7623,"low":7624,"close":7625,"volume":7626},"2010-11-22",90.3776,90.7929,89.0939,89.7055,619723900,{"time":7628,"open":7629,"high":7630,"low":7631,"close":7632,"volume":7633},"2010-11-29",89.479,92.8996,88.9051,92.7939,1021112700,{"time":7635,"open":7636,"high":7637,"low":7638,"close":7639,"volume":7640},"2010-12-06",92.5975,94.0851,92.4314,93.9945,688927500,{"time":7642,"open":7643,"high":7644,"low":7645,"close":7646,"volume":7647},"2010-12-13",94.4249,94.5608,93.4433,94.3522,767995900,{"time":7649,"open":7650,"high":7651,"low":7652,"close":7653,"volume":7654},"2010-12-20",94.6102,95.506,94.1093,95.339,362982800,{"time":7656,"open":7657,"high":7658,"low":7659,"close":7660,"volume":7661},"2010-12-27",94.9822,95.7944,94.9139,95.4528,339304000,{"time":7663,"open":7664,"high":7665,"low":7666,"close":7667,"volume":7668},"2011-01-03",96.1816,97.0317,95.4149,96.508,688663800,{"time":7670,"open":7671,"high":7672,"low":7658,"close":7673,"volume":7674},"2011-01-10",96.0828,98.1703,98.1475,587344200,{"time":7676,"open":7677,"high":7678,"low":7679,"close":7680,"volume":7681},"2011-01-17",98.0564,98.4056,96.5003,97.4416,593568300,{"time":7683,"open":7684,"high":7685,"low":7686,"close":7687,"volume":7688},"2011-01-24",97.3809,98.9446,96.7888,96.9482,841489200,{"time":7690,"open":7691,"high":7692,"low":7693,"close":7694,"volume":7695},"2011-01-31",97.2139,99.5898,96.971,99.5518,715288600,{"time":7697,"open":7698,"high":7699,"low":7700,"close":7701,"volume":7702},"2011-02-07",99.7719,101.1686,99.6657,101.0396,658367400,{"time":7704,"open":7705,"high":7706,"low":7707,"close":7708,"volume":7709},"2011-02-14",100.9788,102.2389,100.4399,102.1175,591262500,{"time":7711,"open":7712,"high":7713,"low":7714,"close":7715,"volume":7716},"2011-02-21",101.0472,102.1402,98.4511,100.4475,862818700,{"time":7718,"open":7719,"high":7720,"low":7685,"close":7721,"volume":7722},"2011-02-28",100.8194,101.4798,100.5537,1054110800,{"time":7724,"open":7725,"high":7726,"low":7727,"close":7728,"volume":7729},"2011-03-07",100.8498,101.0776,98.2917,99.3165,1072125000,{"time":7731,"open":7732,"high":7733,"low":7734,"close":7735,"volume":7736},"2011-03-14",98.6713,99.0432,95.0961,97.3998,1547968900,{"time":7738,"open":7739,"high":7740,"low":7741,"close":7742,"volume":7743},"2011-03-21",98.612,100.5332,97.8268,100.0986,746906900,{"time":7745,"open":7746,"high":7747,"low":7748,"close":7749,"volume":7750},"2011-03-28",100.3121,101.9817,99.443,101.509,661783400,{"time":7752,"open":7753,"high":7754,"low":7755,"close":7756,"volume":7757},"2011-04-04",101.7225,102.157,100.8686,101.2879,660648900,{"time":7759,"open":7760,"high":7761,"low":7762,"close":7763,"volume":7764},"2011-04-11",101.3947,101.7377,99.3134,100.6628,775858900,{"time":7766,"open":7767,"high":7768,"low":7769,"close":7770,"volume":7771},"2011-04-18",99.5573,102.035,98.734,101.9893,627087300,{"time":7773,"open":7774,"high":7775,"low":7776,"close":7777,"volume":7778},"2011-04-25",101.9131,104.1163,101.5472,104.0096,595273300,{"time":7780,"open":7781,"high":7782,"low":7783,"close":7784,"volume":7785},"2011-05-02",104.4975,104.5813,101.4099,102.3095,897019400,{"time":7787,"open":7788,"high":7789,"low":7790,"close":7791,"volume":7792},"2011-05-09",102.3018,103.7656,101.692,102.1875,751471200,{"time":7794,"open":7795,"high":7796,"low":7797,"close":7798,"volume":7799},"2011-05-16",101.8216,102.9423,100.7238,101.8597,771663900,{"time":7801,"open":7802,"high":7803,"low":7804,"close":7805,"volume":7806},"2011-05-23",100.617,102.0579,100.1596,101.7834,752721600,{"time":7808,"open":7809,"high":7810,"low":7811,"close":7812,"volume":7813},"2011-05-30",102.7441,102.8584,99.1686,99.4278,832982500,{"time":7815,"open":7816,"high":7817,"low":7818,"close":7819,"volume":7820},"2011-06-06",99.1762,99.382,97.0187,97.2779,939901900,{"time":7822,"open":7823,"high":7824,"low":7825,"close":7826,"volume":7827},"2011-06-13",97.499,98.9322,96.3021,97.3388,1210445900,{"time":7829,"open":7830,"high":7831,"low":7832,"close":7833,"volume":7834},"2011-06-20",97.0093,99.4533,96.6799,97.1549,1089755100,{"time":7836,"open":7837,"high":7838,"low":7839,"close":7840,"volume":7841},"2011-06-27",97.2162,102.7401,97.0247,102.6021,1004464900,{"time":7843,"open":7844,"high":7845,"low":7846,"close":7847,"volume":7848},"2011-07-04",102.4949,103.9659,101.9816,102.9699,673832300,{"time":7850,"open":7851,"high":7852,"low":7853,"close":7854,"volume":7855},"2011-07-11",101.7058,102.0659,100.1199,100.8937,1060781500,{"time":7857,"open":7858,"high":7859,"low":7860,"close":7861,"volume":7862},"2011-07-18",100.4263,103.2917,99.3154,103.1078,871838100,{"time":7864,"open":7865,"high":7866,"low":7867,"close":7868,"volume":7869},"2011-07-25",102.1272,103.0389,98.0436,99.0856,1031930400,{"time":7871,"open":7872,"high":7873,"low":7874,"close":7875,"volume":7876},"2011-08-01",100.2425,100.3344,89.5318,91.9987,2219616500,{"time":7878,"open":7879,"high":7880,"low":7881,"close":7882,"volume":7883},"2011-08-08",89.5701,92.0294,84.4828,90.4971,2884411300,{"time":7885,"open":7886,"high":7887,"low":7888,"close":7889,"volume":7890},"2011-08-15",91.3169,92.8568,86.1914,86.2986,1732344500,{"time":7892,"open":7893,"high":7894,"low":7895,"close":7896,"volume":7897},"2011-08-22",88.2369,91.4778,86.1224,90.3822,1479958200,{"time":7899,"open":7900,"high":7901,"low":7902,"close":7903,"volume":7904},"2011-08-29",91.6004,94.6266,89.9685,90.2902,1244224400,{"time":7906,"open":7907,"high":7908,"low":3563,"close":7909,"volume":7910},"2011-09-05",87.6394,92.6576,88.8116,1125697000,{"time":7912,"open":7913,"high":7914,"low":7915,"close":7916,"volume":7917},"2011-09-12",87.7007,93.9302,87.3789,93.5837,1509003200,{"time":7919,"open":7920,"high":7921,"low":7922,"close":7923,"volume":7924},"2011-09-19",92.0511,93.9456,85.7131,87.4382,1597854300,{"time":7926,"open":7927,"high":7928,"low":7929,"close":7930,"volume":7931},"2011-09-26",88.2622,92.0742,87.0069,87.1378,1445625600,{"time":7933,"open":7934,"high":7935,"low":7936,"close":7937,"volume":7938},"2011-10-03",86.6296,90.2953,82.7328,89.1093,1678881000,{"time":7940,"open":7941,"high":7942,"low":7943,"close":7944,"volume":7945},"2011-10-10",90.6264,94.4154,90.6187,94.3923,1145235600,{"time":7947,"open":7921,"high":7948,"low":7949,"close":7950,"volume":7951},"2011-10-17",95.5859,91.797,95.4704,1288845800,{"time":7953,"open":7954,"high":7955,"low":7956,"close":7957,"volume":7958},"2011-10-24",95.6244,99.6675,94.115,99.0361,1379992900,{"time":7960,"open":7961,"high":7962,"low":7963,"close":7964,"volume":7965},"2011-10-31",97.9271,99.0514,93.5836,96.6333,1430006500,{"time":7967,"open":7968,"high":7969,"low":7970,"close":7971,"volume":7972},"2011-11-07",96.564,98.5894,94.6156,97.542,1180816400,{"time":7974,"open":7975,"high":7976,"low":7977,"close":7978,"volume":7979},"2011-11-14",97.1801,98.1504,93.3603,93.9379,1126550200,{"time":7981,"open":7982,"high":7983,"low":7984,"close":7985,"volume":7986},"2011-11-21",92.5671,92.6826,89.4867,89.5945,769992600,{"time":7988,"open":7989,"high":7990,"low":7991,"close":7992,"volume":7993},"2011-11-28",92.0588,97.4188,91.5044,96.1558,1132431500,{"time":7995,"open":7996,"high":7997,"low":7998,"close":7999,"volume":8000},"2011-12-05",97.6806,98.0041,95.224,97.0723,1091882700,{"time":8002,"open":8003,"high":8004,"low":8005,"close":8006,"volume":8007},"2011-12-12",96.2251,96.7026,93.5451,94.2314,1119195300,{"time":8009,"open":8010,"high":8011,"low":8012,"close":8013,"volume":8014},"2011-12-19",94.5957,97.9824,93.0224,97.9514,815204600,{"time":8016,"open":8017,"high":8018,"low":8019,"close":8020,"volume":8021},"2011-12-26",97.7809,98.2846,96.6649,97.2617,424289000,{"time":8023,"open":8024,"high":8025,"low":8011,"close":8026,"volume":8027},"2012-01-02",99.0131,99.4936,98.9744,642829400,{"time":8029,"open":8030,"high":8031,"low":8032,"close":8033,"volume":8034},"2012-01-09",99.1991,100.5166,98.7419,99.8501,625172800,{"time":8036,"open":8037,"high":8038,"low":8039,"close":8038,"volume":8040},"2012-01-16",100.8111,102.2604,99.8966,560163500,{"time":8042,"open":8043,"high":8044,"low":8045,"close":8046,"volume":8047},"2012-01-23",101.9193,103.3841,101.2141,102.1596,751131900,{"time":8049,"open":8050,"high":8051,"low":8052,"close":8053,"volume":8054},"2012-01-30",101.1444,104.3296,100.7957,104.2676,744447200,{"time":8056,"open":8057,"high":8058,"low":8059,"close":8060,"volume":8061},"2012-02-06",103.8336,105.0813,103.5701,104.1281,699094400,{"time":8063,"open":8064,"high":8065,"low":8066,"close":8067,"volume":8068},"2012-02-13",104.8721,105.8873,104.0429,105.7168,792803700,{"time":8070,"open":8071,"high":8072,"low":8073,"close":8074,"volume":8075},"2012-02-20",105.9649,106.329,105.0116,106.1198,501741000,{"time":8077,"open":8078,"high":8079,"low":8080,"close":8081,"volume":8082},"2012-02-27",105.4146,107.0963,105.2441,106.4143,726681300,{"time":8084,"open":8085,"high":8086,"low":8060,"close":8087,"volume":8088},"2012-03-05",106.2516,106.8948,106.6158,726392800,{"time":8090,"open":8091,"high":8092,"low":8093,"close":8094,"volume":8095},"2012-03-12",106.6003,109.3481,106.2438,109.208,751269600,{"time":8097,"open":8098,"high":8099,"low":8100,"close":8101,"volume":8102},"2012-03-19",109.138,109.9709,107.8459,108.7021,625146900,{"time":8104,"open":8105,"high":8106,"low":8107,"close":8108,"volume":8109},"2012-03-26",109.4805,110.399,108.2662,109.605,689045100,{"time":8111,"open":8112,"high":8113,"low":8114,"close":8115,"volume":8116},"2012-04-02",109.4727,110.6948,108.3985,108.8111,591883200,{"time":8118,"open":8119,"high":8120,"low":8121,"close":8122,"volume":8123},"2012-04-09",107.4411,108.85,105.6742,106.7484,840617400,{"time":8125,"open":8126,"high":8127,"low":8128,"close":8129,"volume":8130},"2012-04-16",107.2932,108.4764,106.3125,107.3788,761453400,{"time":8132,"open":8133,"high":8134,"low":8135,"close":8136,"volume":8137},"2012-04-23",106.2813,109.5895,105.8143,109.2781,726597900,{"time":8139,"open":8140,"high":8141,"low":8142,"close":8143,"volume":8144},"2012-04-30",109.0602,110.2667,106.5771,106.6394,712692400,{"time":8146,"open":8147,"high":8148,"low":8149,"close":8150,"volume":8151},"2012-05-07",106.258,107.0753,104.6857,105.5574,865528500,{"time":8153,"open":8154,"high":8150,"low":8155,"close":8156,"volume":8157},"2012-05-14",104.5455,100.8404,100.9883,1146413600,{"time":8159,"open":8160,"high":8161,"low":8162,"close":8163,"volume":8164},"2012-05-21",101.3152,103.7049,101.1517,102.8253,883173900,{"time":8166,"open":8167,"high":8168,"low":8169,"close":8169,"volume":8170},"2012-05-28",103.6504,104.2497,99.7584,764680800,{"time":8172,"open":8173,"high":8174,"low":8175,"close":8176,"volume":8177},"2012-06-04",99.9374,103.9383,98.9645,103.6036,879586100,{"time":8179,"open":8180,"high":8181,"low":8182,"close":8183,"volume":8184},"2012-06-11",104.4365,105.0481,102.0936,104.9542,923971800,{"time":8186,"open":8187,"high":8188,"low":8189,"close":8190,"volume":8191},"2012-06-18",104.5161,106.6051,103.538,104.4221,810496700,{"time":8193,"open":8194,"high":8195,"low":8196,"close":8197,"volume":8198},"2012-06-25",103.3189,106.6207,102.38,106.4877,777590700,{"time":8200,"open":8201,"high":8202,"low":8203,"close":8204,"volume":8205},"2012-07-02",106.785,107.8179,105.5097,106.0104,487344100,{"time":8207,"open":8208,"high":8209,"low":8210,"close":8211,"volume":8212},"2012-07-09",105.9244,106.5895,103.7493,106.2139,686624500,{"time":8214,"open":8215,"high":8216,"low":8217,"close":8218,"volume":8219},"2012-07-16",105.9713,108.1152,105.275,106.7773,622487000,{"time":8221,"open":8222,"high":8223,"low":8224,"close":8225,"volume":8226},"2012-07-23",105.2124,108.8115,104.0857,108.5064,840929800,{"time":8228,"open":8229,"high":8230,"low":8231,"close":8232,"volume":8233},"2012-07-30",108.3812,109.2575,106.0809,109.0306,723033300,{"time":8235,"open":8236,"high":8237,"low":8238,"close":8239,"volume":8240},"2012-08-06",109.3201,110.259,109.1949,110.1964,475710400,{"time":8242,"open":8243,"high":8244,"low":8245,"close":8246,"volume":8247},"2012-08-13",110.0087,111.3388,109.5705,111.2449,455720100,{"time":8249,"open":8250,"high":8251,"low":8252,"close":8253,"volume":8254},"2012-08-20",111.0884,111.9569,109.7113,110.7206,528027900,{"time":8256,"open":8257,"high":8258,"low":8259,"close":8260,"volume":8261},"2012-08-27",111.018,111.1666,109.6879,110.4468,458457100,{"time":8263,"open":8264,"high":8265,"low":8266,"close":8267,"volume":8268},"2012-09-03",110.3529,112.974,109.6409,112.9271,486431100,{"time":8270,"open":8271,"high":8272,"low":8273,"close":8274,"volume":8275},"2012-09-10",112.8175,115.8846,112.2464,115.2039,658106600,{"time":8277,"open":8278,"high":8279,"low":8280,"close":8281,"volume":8282},"2012-09-17",114.9692,115.3706,113.9442,114.7413,608820000,{"time":8284,"open":8285,"high":8286,"low":8287,"close":8288,"volume":8289},"2012-09-24",114.1749,115.0324,112.4444,113.2467,637875800,{"time":8291,"open":8292,"high":8293,"low":8294,"close":8295,"volume":8296},"2012-10-01",113.6794,115.756,113.1366,114.9536,619770200,{"time":8298,"open":8299,"high":8300,"low":8301,"close":8302,"volume":8303},"2012-10-08",114.5289,114.9379,112.1533,112.3972,599319200,{"time":8305,"open":8306,"high":8307,"low":8308,"close":8309,"volume":8310},"2012-10-15",112.6646,115.2525,112.3028,112.7905,679092400,{"time":8312,"open":8313,"high":8314,"low":8315,"close":8316,"volume":8317},"2012-10-22",112.6017,113.0107,110.4307,111.1858,718295200,{"time":8319,"open":8320,"high":8321,"low":8322,"close":8323,"volume":8324},"2012-10-29",111.5791,113.0501,110.6588,111.351,342136300,{"time":8326,"open":8316,"high":8327,"low":8328,"close":8329,"volume":8330},"2012-11-05",112.8928,108.1968,108.6766,852323700,{"time":8332,"open":8333,"high":8334,"low":8335,"close":8336,"volume":8337},"2012-11-12",109.0148,109.534,105.9549,107.2685,829813100,{"time":8339,"open":8340,"high":8341,"low":8342,"close":8316,"volume":8343},"2012-11-19",108.4721,111.2252,107.3,418423200,{"time":8345,"open":8346,"high":8347,"low":8348,"close":8349,"volume":8350},"2012-11-26",110.6352,112.0983,109.3373,111.8151,693511300,{"time":8352,"open":8353,"high":8354,"low":8355,"close":8356,"volume":8357},"2012-12-03",112.3264,112.4208,110.415,112.0196,611416000,{"time":8359,"open":8360,"high":8361,"low":8362,"close":8363,"volume":8364},"2012-12-10",111.8623,113.703,111.6028,111.7758,670707900,{"time":8366,"open":8367,"high":8368,"low":8369,"close":8370,"volume":8371},"2012-12-17",112.0669,114.5132,112.0354,113.1151,886267200,{"time":8373,"open":8374,"high":8375,"low":8376,"close":8377,"volume":8378},"2012-12-24",112.8696,113.0518,110.8019,110.9287,477549600,{"time":8380,"open":8381,"high":8382,"low":8383,"close":8384,"volume":8385},"2012-12-31",110.6356,116.1413,110.5405,115.9511,697573700,{"time":8387,"open":8388,"high":8389,"low":8390,"close":8391,"volume":8392},"2013-01-07",115.5392,116.569,114.85,116.5057,566665900,{"time":8394,"open":8395,"high":8396,"low":8397,"close":8398,"volume":8399},"2013-01-14",116.3631,117.6306,115.8165,117.5038,591328800,{"time":8401,"open":8398,"high":8402,"low":8403,"close":8402,"volume":8404},"2013-01-21",119.0248,117.2266,510031400,{"time":8406,"open":8407,"high":8408,"low":8409,"close":8410,"volume":8411},"2013-01-28",119.0565,119.9517,118.4386,119.8091,596648600,{"time":8413,"open":8414,"high":8415,"low":8416,"close":8417,"volume":8418},"2013-02-04",119.0802,120.324,118.3752,120.2527,677372500,{"time":8420,"open":8421,"high":8422,"low":8423,"close":8424,"volume":8425},"2013-02-11",120.2052,120.8943,119.9279,120.4983,517551100,{"time":8427,"open":8428,"high":8429,"low":8430,"close":8415,"volume":8431},"2013-02-18",120.7043,121.4251,118.7792,545293800,{"time":8433,"open":8434,"high":8435,"low":8436,"close":8424,"volume":8437},"2013-02-25",120.9102,121.1003,117.8207,880703700,{"time":8439,"open":8440,"high":8441,"low":8442,"close":8443,"volume":8444},"2013-03-04",120.221,123.3026,120.0309,123.1362,524491200,{"time":8446,"open":8447,"high":8448,"low":8449,"close":8450,"volume":8451},"2013-03-11",123.0411,124.2136,122.8906,123.9942,546984500,{"time":8453,"open":8454,"high":8455,"low":8456,"close":8457,"volume":8458},"2013-03-18",122.8086,124.0897,122.2119,123.8112,647799500,{"time":8460,"open":8461,"high":8462,"low":8463,"close":8464,"volume":8465},"2013-03-25",124.1374,124.8058,122.8166,124.6626,441062300,{"time":8467,"open":8468,"high":8469,"low":8470,"close":8471,"volume":8472},"2013-04-01",124.5989,125.0922,122.355,123.4611,646416800,{"time":8474,"open":8475,"high":8476,"low":8477,"close":8478,"volume":8479},"2013-04-08",123.5486,127.0815,123.1348,126.3574,550706900,{"time":8481,"open":8482,"high":8483,"low":8484,"close":8485,"volume":8486},"2013-04-15",125.7208,125.8243,122.18,123.7157,908872400,{"time":8488,"open":8489,"high":8490,"low":8491,"close":8492,"volume":8493},"2013-04-22",123.9544,126.7314,123.1349,125.9118,596455400,{"time":8495,"open":8496,"high":8497,"low":8498,"close":8499,"volume":8500},"2013-04-29",126.254,128.8082,125.8004,128.4024,584067600,{"time":8502,"open":8503,"high":8504,"low":8505,"close":8506,"volume":8507},"2013-05-06",128.4978,130.2564,128.4421,130.0256,464602100,{"time":8509,"open":8510,"high":8511,"low":8512,"close":8513,"volume":8514},"2013-05-13",129.8585,132.914,129.5561,132.8344,561277200,{"time":8516,"open":8517,"high":8518,"low":8519,"close":8520,"volume":8521},"2013-05-20",132.7071,134.5293,130.4473,131.5374,787545500,{"time":8523,"open":8524,"high":8525,"low":8526,"close":8527,"volume":8528},"2013-05-27",132.9141,133.5029,129.8028,130.0574,588687100,{"time":8530,"open":8531,"high":8532,"low":8533,"close":8534,"volume":8535},"2013-06-03",130.3597,131.3704,127.5113,131.1317,926323300,{"time":8537,"open":8538,"high":8539,"low":8540,"close":8541,"volume":8542},"2013-06-10",131.5375,131.6091,128.3466,129.8426,747319300,{"time":8544,"open":8545,"high":8546,"low":8547,"close":8548,"volume":8549},"2013-06-17",130.7258,132.0785,125.9621,127.242,1050353400,{"time":8551,"open":8552,"high":8553,"low":8554,"close":8555,"volume":8556},"2013-06-24",125.9142,129.4418,124.5703,128.3219,809325800,{"time":8558,"open":8559,"high":8560,"low":8561,"close":8562,"volume":8563},"2013-07-01",128.9938,130.4497,128.1619,130.4017,484451800,{"time":8565,"open":8566,"high":8567,"low":8560,"close":8568,"volume":8569},"2013-07-08",131.0736,134.3292,133.9933,588605500,{"time":8571,"open":8572,"high":8573,"low":8574,"close":8575,"volume":8576},"2013-07-15",134.3612,135.4011,133.6413,135.3211,458478400,{"time":8578,"open":8579,"high":8580,"low":8581,"close":8582,"volume":8583},"2013-07-22",135.5131,135.8731,134.0012,135.2731,492075500,{"time":8585,"open":8586,"high":8587,"low":8588,"close":8589,"volume":8590},"2013-07-29",134.9292,136.761,134.4732,136.745,508848400,{"time":8592,"open":8593,"high":8594,"low":8595,"close":8596,"volume":8597},"2013-08-05",136.441,136.753,134.8252,135.4331,420361400,{"time":8599,"open":8600,"high":8601,"low":8602,"close":8603,"volume":8604},"2013-08-12",134.7531,135.9051,132.3855,132.6494,513028500,{"time":8606,"open":8607,"high":8608,"low":8609,"close":8610,"volume":8611},"2013-08-19",132.4975,133.4493,131.3376,133.2813,537622800,{"time":8613,"open":8614,"high":8615,"low":8616,"close":8617,"volume":8618},"2013-08-26",133.4173,133.8253,130.4257,130.9056,610563900,{"time":8620,"open":8621,"high":8622,"low":8623,"close":8624,"volume":8625},"2013-09-02",132.1695,133.5693,130.9456,132.8174,462611500,{"time":8627,"open":8628,"high":8629,"low":8628,"close":8630,"volume":8631},"2013-09-09",133.1454,135.6331,135.4491,443889200,{"time":8633,"open":8634,"high":8635,"low":8636,"close":8637,"volume":8638},"2013-09-16",136.913,138.8648,136.0171,137.2266,671767100,{"time":8640,"open":8641,"high":8642,"low":8643,"close":8644,"volume":8645},"2013-09-23",137.0418,137.1704,135.418,135.7717,504544800,{"time":8647,"open":8648,"high":8649,"low":8650,"close":8651,"volume":8652},"2013-09-30",134.6223,136.246,134.1078,135.7557,658023000,{"time":8654,"open":8655,"high":8656,"low":8657,"close":8658,"volume":8659},"2013-10-07",134.5741,136.9051,132.2511,136.8569,744278000,{"time":8661,"open":8662,"high":8663,"low":8664,"close":8665,"volume":8666},"2013-10-14",136.0129,140.2731,135.9084,140.1767,696972000,{"time":8668,"open":8669,"high":8670,"low":8671,"close":8672,"volume":8673},"2013-10-21",140.2248,141.4708,139.831,141.4306,500226000,{"time":8675,"open":8676,"high":8677,"low":8678,"close":8679,"volume":8680},"2013-10-28",141.3823,142.6845,140.8438,141.6396,588982000,{"time":8682,"open":8683,"high":8684,"low":8685,"close":8686,"volume":8687},"2013-11-04",142.0253,142.789,140.474,142.5076,552563000,{"time":8689,"open":8690,"high":8691,"low":8692,"close":8693,"volume":8694},"2013-11-11",142.371,144.7824,141.5431,144.7262,456701000,{"time":8696,"open":8697,"high":8698,"low":8699,"close":8700,"volume":8701},"2013-11-18",144.9673,145.3532,143.0623,145.3371,497733000,{"time":8703,"open":8704,"high":8705,"low":8706,"close":8707,"volume":8708},"2013-11-25",145.5943,146.0927,144.9834,145.4899,281150900,{"time":8710,"open":8711,"high":8712,"low":8713,"close":8714,"volume":8715},"2013-12-02",145.5622,145.8355,143.3597,145.4415,573984000,{"time":8717,"open":8718,"high":8719,"low":8720,"close":8721,"volume":8722},"2013-12-09",145.8676,146.0284,142.8854,143.1668,505064000,{"time":8724,"open":8725,"high":8726,"low":8727,"close":8728,"volume":8729},"2013-12-16",143.842,147.0798,142.5317,146.7323,754605200,{"time":8731,"open":8732,"high":8733,"low":8734,"close":8735,"volume":8736},"2013-12-23",147.4515,148.8497,147.1444,148.583,256145800,{"time":8738,"open":8739,"high":8740,"low":8741,"close":8742,"volume":8743},"2013-12-30",148.5991,149.2618,147.4758,147.8071,344004400,{"time":8745,"open":8746,"high":8747,"low":8748,"close":8749,"volume":8750},"2014-01-06",148.292,148.882,147.1525,148.8174,483464500,{"time":8752,"open":8753,"high":8754,"low":8755,"close":8756,"volume":8757},"2014-01-13",148.4375,149.4639,146.5544,148.4133,533573200,{"time":8759,"open":8760,"high":8761,"low":8762,"close":8763,"volume":8764},"2014-01-20",149.2699,149.3265,144.5259,144.5744,491066100,{"time":8766,"open":8767,"high":8768,"low":8769,"close":8770,"volume":8771},"2014-01-27",144.7119,145.318,142.95,144.0006,821519600,{"time":8773,"open":8774,"high":8775,"low":8776,"close":8777,"volume":8778},"2014-02-03",143.8309,145.3665,140.3881,145.2129,887744800,{"time":8780,"open":8781,"high":8782,"low":8783,"close":8784,"volume":8785},"2014-02-10",145.2291,148.9952,144.8331,148.7204,501791200,{"time":8787,"open":8733,"high":8788,"low":8789,"close":8790,"volume":8791},"2014-02-17",149.472,147.5728,148.6153,430099700,{"time":8793,"open":8794,"high":8795,"low":8796,"close":8797,"volume":8798},"2014-02-24",148.9305,151.25,148.8658,150.555,574548900,{"time":8800,"open":8801,"high":8802,"low":8803,"close":8804,"volume":8805},"2014-03-03",149.2295,152.7127,148.5022,152.147,620701300,{"time":8807,"open":8808,"high":8809,"low":8810,"close":8811,"volume":8812},"2014-03-10",151.9127,152.5107,149.0598,149.2376,587706600,{"time":8814,"open":8815,"high":8816,"low":8817,"close":8818,"volume":8819},"2014-03-17",149.9892,153.4354,149.8922,151.1463,656800400,{"time":8821,"open":8822,"high":8823,"low":8824,"close":8825,"volume":8826},"2014-03-24",151.6659,152.0717,149.2793,150.57,589131000,{"time":8828,"open":8829,"high":8830,"low":8831,"close":8832,"volume":8833},"2014-03-31",151.5279,153.9875,150.5944,151.3087,514528000,{"time":8835,"open":8836,"high":8837,"low":8838,"close":8839,"volume":8840},"2014-04-07",150.9434,151.9337,147.1769,147.3393,693927000,{"time":8842,"open":8843,"high":8844,"low":8845,"close":8846,"volume":8847},"2014-04-14",148.492,151.7227,147.2825,151.3006,499927000,{"time":8849,"open":8850,"high":8851,"low":8852,"close":8853,"volume":8854},"2014-04-21",151.3411,152.9322,150.8784,151.2194,416538000,{"time":8856,"open":8857,"high":8858,"low":8859,"close":8860,"volume":8861},"2014-04-28",151.8363,153.5329,150.1398,152.6562,511868000,{"time":8863,"open":8864,"high":8865,"low":8866,"close":8867,"volume":8868},"2014-05-05",151.9094,153.4598,150.9922,152.575,445134000,{"time":8870,"open":8871,"high":8872,"low":8873,"close":8874,"volume":8875},"2014-05-12",153.2569,154.5719,151.3736,152.648,478175000,{"time":8877,"open":8878,"high":8879,"low":8880,"close":8881,"volume":8882},"2014-05-19",152.3559,154.6206,151.8525,154.5151,387217800,{"time":8884,"open":8885,"high":8886,"low":8887,"close":8888,"volume":8889},"2014-05-26",155.0914,156.5038,155.0021,156.4064,279426000,{"time":8891,"open":8892,"high":8893,"low":8894,"close":8895,"volume":8896},"2014-06-02",156.6256,158.6387,155.83,158.5982,356031000,{"time":8898,"open":8899,"high":8900,"low":8901,"close":8902,"volume":8903},"2014-06-09",158.5738,159.142,156.7555,157.5834,379387000,{"time":8905,"open":8906,"high":8907,"low":8908,"close":8909,"volume":8910},"2014-06-16",157.3886,159.9454,157.2019,159.8149,464041000,{"time":8912,"open":8913,"high":8914,"low":8915,"close":8916,"volume":8917},"2014-06-23",159.8557,160.2716,158.3386,159.717,405387100,{"time":8919,"open":8920,"high":8921,"low":8922,"close":8923,"volume":8924},"2014-06-30",159.6191,161.7316,159.4804,161.6582,266085000,{"time":8926,"open":8927,"high":8928,"low":8929,"close":8930,"volume":8931},"2014-07-07",161.3483,161.4788,159.0971,160.3613,406114000,{"time":8933,"open":8934,"high":8935,"low":8936,"close":8937,"volume":8938},"2014-07-14",161.177,161.7071,159.3989,161.2585,519679400,{"time":8940,"open":8941,"high":8942,"low":8943,"close":8944,"volume":8945},"2014-07-21",160.7528,162.3597,160.2145,161.2667,334607000,{"time":8947,"open":8948,"high":8949,"low":8950,"close":8951,"volume":8952},"2014-07-28",161.2993,161.8621,156.2506,157.0091,626687000,{"time":8954,"open":8955,"high":8956,"low":8957,"close":8958,"volume":8959},"2014-08-04",157.3108,158.4772,155.4186,157.6126,591595000,{"time":8961,"open":8962,"high":8963,"low":8964,"close":8965,"volume":8966},"2014-08-11",158.2081,160.3939,157.3679,159.6354,414545000,{"time":8968,"open":8969,"high":8970,"low":8971,"close":8972,"volume":8973},"2014-08-18",160.5163,162.9306,160.4266,162.4657,351220000,{"time":8975,"open":8976,"high":8977,"low":8978,"close":8979,"volume":8980},"2014-08-25",163.2404,163.7952,162.433,163.7054,283264000,{"time":8982,"open":8983,"high":8984,"low":8985,"close":8986,"volume":8987},"2014-09-01",163.9174,164.415,162.6451,164.0317,317301000,{"time":8989,"open":8990,"high":8991,"low":8992,"close":8993,"volume":8994},"2014-09-08",163.8767,164.1133,161.9518,162.4167,404171700,{"time":8996,"open":8997,"high":8998,"low":8999,"close":9000,"volume":9001},"2014-09-15",162.4412,165.4457,161.805,164.4624,560507000,{"time":9003,"open":9004,"high":9005,"low":9006,"close":9007,"volume":9008},"2014-09-22",164.1757,164.2003,160.8323,162.168,598069000,{"time":9010,"open":9011,"high":9012,"low":9013,"close":9014,"volume":9015},"2014-09-29",160.775,162.4958,157.6201,161.0372,683066000,{"time":9017,"open":9018,"high":9019,"low":9020,"close":9021,"volume":9022},"2014-10-06",161.7091,161.9222,156.0959,156.1369,871766000,{"time":9024,"open":9025,"high":9026,"low":9027,"close":9028,"volume":9029},"2014-10-13",156.0714,156.6368,149.0733,154.4406,1312517000,{"time":9031,"open":9032,"high":9033,"low":9034,"close":9035,"volume":9036},"2014-10-20",154.1621,161.0126,154.1129,160.9634,709653000,{"time":9038,"open":9039,"high":9040,"low":9041,"close":9042,"volume":9043},"2014-10-27",160.3898,165.3803,159.8162,165.2492,592480000,{"time":9045,"open":9046,"high":9047,"low":9048,"close":9049,"volume":9050},"2014-11-03",165.4622,166.8388,163.938,166.6258,475281000,{"time":9052,"open":9053,"high":9054,"low":9055,"close":9056,"volume":9057},"2014-11-10",166.6585,167.8468,166.4537,167.3633,376714100,{"time":9059,"open":9060,"high":9061,"low":9062,"close":9063,"volume":9064},"2014-11-17",167.0437,170.3133,166.8798,169.3627,454049700,{"time":9066,"open":9067,"high":9068,"low":9069,"close":9070,"volume":9071},"2014-11-24",169.7643,170.3379,169.4611,169.7888,265047000,{"time":9073,"open":9074,"high":9075,"low":9076,"close":9077,"volume":9078},"2014-12-01",169.1333,170.8295,168.2975,170.4444,429769700,{"time":9080,"open":9081,"high":9082,"low":9083,"close":9084,"volume":9085},"2014-12-08",170.0511,170.5427,164.5854,164.6181,754967700,{"time":9087,"open":9088,"high":9089,"low":9090,"close":9091,"volume":9092},"2014-12-15",165.5113,174.5171,162.1352,170.1656,1206138200,{"time":9094,"open":9095,"high":9096,"low":9097,"close":9098,"volume":9099},"2014-12-22",170.3552,172.0854,170.1162,171.7476,370776900,{"time":9101,"open":9102,"high":9103,"low":9104,"close":9105,"volume":9106},"2014-12-29",171.5664,172.1844,168.2376,169.2675,404984400,{"time":9108,"open":9109,"high":9110,"low":9111,"close":9112,"volume":9113},"2015-01-05",168.2293,170.0832,163.8541,168.2952,809915800,{"time":9115,"open":9116,"high":9117,"low":9118,"close":9119,"volume":9120},"2015-01-12",168.4271,169.3088,163.5986,166.1365,940434000,{"time":9122,"open":9123,"high":9124,"low":9125,"close":9126,"volume":9127},"2015-01-19",166.7708,169.9514,164.9334,168.8885,545806600,{"time":9129,"open":9130,"high":9131,"low":9132,"close":9133,"volume":9134},"2015-01-26",168.6743,169.3747,163.7057,164.3401,765883700,{"time":9136,"open":9137,"high":9138,"low":9139,"close":9140,"volume":9141},"2015-02-02",164.8346,170.7589,163.0301,169.3664,645251800,{"time":9143,"open":9144,"high":9145,"low":9146,"close":9147,"volume":9148},"2015-02-09",168.7237,172.9012,168.2046,172.8518,465687300,{"time":9150,"open":9151,"high":9152,"low":9153,"close":9154,"volume":9155},"2015-02-16",172.5387,174.1289,171.9866,174.0548,389980000,{"time":9157,"open":9158,"high":9159,"low":9160,"close":9161,"volume":9162},"2015-02-23",173.8076,174.8787,173.4286,173.5769,400719000,{"time":9164,"open":9165,"high":9166,"low":9167,"close":9168,"volume":9169},"2015-03-02",173.6758,174.7304,170.6435,170.9731,577315400,{"time":9171,"open":9172,"high":9173,"low":9174,"close":9175,"volume":9176},"2015-03-09",171.1709,172.036,168.4189,169.5971,613490300,{"time":9178,"open":9179,"high":9180,"low":9181,"close":9182,"volume":9183},"2015-03-16",170.3222,174.6497,169.6218,174.1448,755050500,{"time":9185,"open":9186,"high":9187,"low":9188,"close":9189,"volume":9190},"2015-03-23",174.153,174.7241,168.9389,170.2797,581117700,{"time":9192,"open":9193,"high":9194,"low":9195,"close":9196,"volume":9197},"2015-03-30",171.3059,172.655,169.2617,170.859,447153600,{"time":9199,"open":9200,"high":9201,"low":9202,"close":9203,"volume":9204},"2015-04-06",169.9734,173.8799,169.841,173.8385,443228200,{"time":9206,"open":9207,"high":9208,"low":9209,"close":9210,"volume":9211},"2015-04-13",173.6979,174.6661,171.3308,172.1087,509113900,{"time":9213,"open":9214,"high":9215,"low":9216,"close":9217,"volume":9218},"2015-04-20",173.0275,175.4359,172.895,175.1711,406927200,{"time":9220,"open":9221,"high":9222,"low":9223,"close":9224,"volume":9225},"2015-04-27",175.7339,175.858,171.8357,174.4013,556611100,{"time":9227,"open":9228,"high":9229,"low":9230,"close":9231,"volume":9232},"2015-05-04",174.8234,175.4773,171.1238,175.1462,563435800,{"time":9234,"open":9235,"high":9236,"low":9237,"close":9238,"volume":9239},"2015-05-11",175.1048,175.9655,172.6633,175.8248,462547700,{"time":9241,"open":9242,"high":9243,"low":9244,"close":9245,"volume":9246},"2015-05-18",175.6594,176.9339,175.5932,176.2801,345719900,{"time":9248,"open":9249,"high":9250,"low":9251,"close":9252,"volume":9253},"2015-05-25",175.7918,176.2718,173.9709,174.749,417416800,{"time":9255,"open":9256,"high":9257,"low":9258,"close":9259,"volume":9260},"2015-06-01",175.4111,176.0153,172.9612,173.6151,546278200,{"time":9262,"open":9263,"high":9264,"low":9265,"close":9266,"volume":9267},"2015-06-08",173.5075,175.5352,171.8936,173.8136,537908100,{"time":9269,"open":9270,"high":9271,"low":9272,"close":9273,"volume":9274},"2015-06-15",172.6799,176.5697,171.9764,175.3245,632747600,{"time":9276,"open":9277,"high":9278,"low":9279,"close":9280,"volume":9281},"2015-06-22",176.2393,176.8049,173.9522,174.5011,432762300,{"time":9283,"open":9284,"high":9285,"low":9286,"close":9287,"volume":9288},"2015-06-29",173.0291,174.5095,170.7254,172.4136,625900000,{"time":9290,"open":9291,"high":9292,"low":9293,"close":9294,"volume":9295},"2015-07-06",171.133,173.1289,169.7523,172.555,729385700,{"time":9297,"open":9298,"high":9299,"low":9300,"close":9301,"volume":9302},"2015-07-13",173.8109,176.7716,173.7693,176.7134,481406400,{"time":9304,"open":9305,"high":9306,"low":9307,"close":9308,"volume":9309},"2015-07-20",176.938,177.2956,172.6549,172.9875,445343800,{"time":9311,"open":9312,"high":9313,"low":9314,"close":9315,"volume":9316},"2015-07-27",172.106,175.8568,171.5404,175.0668,556268500,{"time":9318,"open":9319,"high":9320,"low":9321,"close":9322,"volume":9323},"2015-08-03",175.0334,175.7404,172.0477,172.9459,515462100,{"time":9325,"open":9326,"high":9327,"low":9328,"close":9329,"volume":9330},"2015-08-10",174.0521,175.2081,170.7919,174.1685,540645600,{"time":9332,"open":9333,"high":9334,"low":9335,"close":9336,"volume":9337},"2015-08-17",173.578,175.2164,164.2716,164.5295,864627700,{"time":9339,"open":9340,"high":9341,"low":9342,"close":9343,"volume":9344},"2015-08-24",155.9299,166.2011,151.6967,165.7353,1650892700,{"time":9346,"open":9347,"high":9348,"low":9349,"close":9350,"volume":9351},"2015-08-31",164.7623,165.6106,158.6246,160.1715,938737300,{"time":9353,"open":9354,"high":9355,"low":9356,"close":9357,"volume":9358},"2015-09-07",162.9576,165.8934,161.552,163.6229,543675700,{"time":9360,"open":9361,"high":9362,"low":9363,"close":9364,"volume":9365},"2015-09-14",163.7975,168.7377,162.5334,163.3952,792543900,{"time":9367,"open":9368,"high":9369,"low":9370,"close":9371,"volume":9372},"2015-09-21",164.2228,165.2594,159.3071,161.2215,666841300,{"time":9374,"open":9375,"high":9376,"low":9377,"close":9378,"volume":9379},"2015-09-28",160.327,163.044,156.2724,163.019,843095800,{"time":9381,"open":9382,"high":9383,"low":9384,"close":9385,"volume":9386},"2015-10-05",164.2395,168.7873,164.1308,168.3108,621027000,{"time":9388,"open":9389,"high":9390,"low":9391,"close":9392,"volume":9393},"2015-10-12",168.386,169.9493,166.3128,169.9326,492262800,{"time":9395,"open":9396,"high":9397,"low":9398,"close":9399,"volume":9400},"2015-10-19",169.2889,173.8451,168.5783,173.4772,576364400,{"time":9402,"open":9403,"high":9404,"low":9405,"close":9406,"volume":9407},"2015-10-26",173.3016,175.0907,172.0393,173.8284,504447900,{"time":9409,"open":9410,"high":9411,"low":9412,"close":9413,"volume":9414},"2015-11-02",174.1544,176.9467,174.029,175.5923,466621600,{"time":9416,"open":9417,"high":9418,"low":9419,"close":9420,"volume":9421},"2015-11-09",174.982,175.1325,169.2387,169.3223,549621600,{"time":9423,"open":9424,"high":9425,"low":9426,"close":9427,"volume":9428},"2015-11-16",169.1384,175.6592,169.0214,174.9821,542343400,{"time":9430,"open":9431,"high":9432,"low":9433,"close":9434,"volume":9435},"2015-11-23",175.0405,175.5421,173.3936,175.191,253103500,{"time":9437,"open":9438,"high":9439,"low":9440,"close":9441,"volume":9442},"2015-11-30",175.3499,176.3948,171.1698,175.2411,678260500,{"time":9444,"open":9445,"high":9446,"low":9447,"close":9448,"volume":9449},"2015-12-07",174.9151,175.3331,168.4613,168.7706,695103200,{"time":9451,"open":9452,"high":9453,"low":9454,"close":9455,"volume":9456},"2015-12-14",168.9294,174.2881,167.1571,168.2108,957957800,{"time":9458,"open":9459,"high":9460,"low":9461,"close":9462,"volume":9463},"2015-12-21",169.3798,173.5173,168.2697,172.9706,369647300,{"time":9465,"open":9466,"high":9467,"low":9468,"close":9468,"volume":9469},"2015-12-28",172.2811,174.7451,171.4485,336736200,{"time":9471,"open":9472,"high":9473,"low":9474,"close":9475,"volume":9476},"2016-01-04",168.6061,169.7918,161.1131,161.399,908565200,{"time":9478,"open":9479,"high":9480,"low":9481,"close":9482,"volume":9483},"2016-01-11",162.3156,163.8714,156.0168,157.9426,1147082700,{"time":9485,"open":9486,"high":9487,"low":9488,"close":9489,"volume":9490},"2016-01-18",159.7507,160.4234,152.2323,160.2216,845884700,{"time":9492,"open":8916,"high":9493,"low":9494,"close":9495,"volume":9496},"2016-01-25",163.0472,157.3118,162.9127,811418300,{"time":9498,"open":9499,"high":9500,"low":9501,"close":9502,"volume":9503},"2016-02-01",161.9119,163.6359,157.3454,158.0603,844001500,{"time":9505,"open":9506,"high":9507,"low":9508,"close":9509,"volume":9510},"2016-02-08",156.227,158.3883,152.2913,156.9503,870945200,{"time":9512,"open":9513,"high":9514,"low":9515,"close":9516,"volume":9517},"2016-02-15",158.7498,162.5763,157.7911,161.4662,473396200,{"time":9519,"open":9520,"high":9521,"low":9522,"close":9523,"volume":9524},"2016-02-22",163.0389,165.4019,159.2124,164.0648,606469800,{"time":9526,"open":9527,"high":9528,"low":9529,"close":9530,"volume":9531},"2016-02-29",164.0816,169.3293,162.5847,168.5556,594598600,{"time":9533,"open":9534,"high":9535,"low":9536,"close":9537,"volume":9538},"2016-03-07",167.6389,170.5571,165.9907,170.515,613798300,{"time":9540,"open":9541,"high":9542,"low":9543,"close":9544,"volume":9545},"2016-03-14",170.0105,173.102,169.077,172.7639,568735200,{"time":9547,"open":9548,"high":9549,"low":9550,"close":9551,"volume":9552},"2016-03-21",172.5018,173.4824,170.5323,171.6989,335812000,{"time":9554,"open":9555,"high":9556,"low":9557,"close":9558,"volume":9559},"2016-03-28",172.1131,175.0969,171.0902,174.911,450704000,{"time":9561,"open":9562,"high":9563,"low":9564,"close":9565,"volume":9566},"2016-04-04",174.8349,175.0378,171.6735,172.8653,463898600,{"time":9568,"open":9569,"high":9570,"low":9571,"close":9572,"volume":9573},"2016-04-11",173.4993,176.3311,172.1891,175.6379,436419000,{"time":9575,"open":9572,"high":9576,"low":9577,"close":9578,"volume":9579},"2016-04-18",178.2922,174.9786,176.6439,436894100,{"time":9581,"open":9582,"high":9583,"low":9584,"close":9585,"volume":9586},"2016-04-25",176.0437,177.3539,173.3134,174.4123,459000400,{"time":9588,"open":9558,"high":9589,"low":9590,"close":9591,"volume":9592},"2016-05-02",175.9761,172.3412,173.8966,417788100,{"time":9594,"open":9595,"high":9596,"low":9544,"close":9597,"volume":9598},"2016-05-09",173.7698,176.2804,173.0851,419635000,{"time":9600,"open":9601,"high":9602,"low":9603,"close":9604,"volume":9605},"2016-05-16",173.2542,175.266,171.4114,173.7022,532894700,{"time":9607,"open":9608,"high":9609,"low":9610,"close":9611,"volume":9612},"2016-05-23",173.7191,177.7258,173.2795,177.7174,348333700,{"time":9614,"open":9615,"high":9616,"low":9617,"close":9618,"volume":9619},"2016-05-30",177.9879,178.3007,176.5508,177.7512,344617400,{"time":9621,"open":9622,"high":9623,"low":9624,"close":9625,"volume":9626},"2016-06-06",178.1063,179.6447,177.0327,177.5737,379648800,{"time":9628,"open":9629,"high":9630,"low":9631,"close":9632,"volume":9633},"2016-06-13",176.9736,177.8273,173.7867,175.4807,618523800,{"time":9635,"open":9636,"high":9637,"low":9638,"close":9639,"volume":9640},"2016-06-20",177.435,179.1769,172.2519,172.6937,686987600,{"time":9642,"open":9643,"high":9644,"low":9645,"close":9646,"volume":9647},"2016-06-27",171.2916,178.854,168.7935,178.3697,798564000,{"time":9649,"open":9650,"high":9651,"low":9652,"close":9653,"volume":9654},"2016-07-04",177.5455,180.9358,175.9396,180.6894,425390000,{"time":9656,"open":9657,"high":9658,"low":9659,"close":9660,"volume":9661},"2016-07-11",181.1483,184.3941,180.9443,183.3915,460619900,{"time":9663,"open":9664,"high":9665,"low":9666,"close":9667,"volume":9668},"2016-07-18",183.5104,184.7,183.2215,184.5895,301795900,{"time":9670,"open":9671,"high":9672,"low":9673,"close":9674,"volume":9675},"2016-07-25",184.3856,184.8445,183.213,184.4876,354592600,{"time":9677,"open":9678,"high":9679,"low":9680,"close":9681,"volume":9682},"2016-08-01",184.547,185.4307,182.0489,185.3882,338078200,{"time":9684,"open":9685,"high":9686,"low":9687,"close":9688,"volume":9689},"2016-08-08",185.5752,186.034,184.581,185.6262,282917100,{"time":9691,"open":9692,"high":9693,"low":9694,"close":9695,"volume":9696},"2016-08-15",185.9915,186.5099,184.4026,185.6941,306593700,{"time":9698,"open":9699,"high":9700,"low":9701,"close":9702,"volume":9703},"2016-08-22",185.4562,186.5948,183.7484,184.6321,378228000,{"time":9705,"open":9706,"high":9707,"low":9708,"close":9709,"volume":9710},"2016-08-29",184.7594,185.9745,183.5614,185.5497,391024300,{"time":9712,"open":9713,"high":9714,"low":9715,"close":9716,"volume":9717},"2016-09-05",185.83,186.272,181.1992,181.2247,428949000,{"time":9719,"open":9720,"high":9721,"low":9722,"close":9723,"volume":9724},"2016-09-12",180.4684,184.2241,180.4005,182.217,774789500,{"time":9726,"open":9727,"high":9728,"low":9729,"close":9730,"volume":9731},"2016-09-19",182.8661,185.7696,181.9267,184.4545,410509800,{"time":9733,"open":9734,"high":9735,"low":9736,"close":9737,"volume":9738},"2016-09-26",183.6261,185.4196,182.4305,184.7193,501006600,{"time":9740,"open":9741,"high":9742,"low":9743,"close":9744,"volume":9745},"2016-10-03",184.3093,184.7192,182.7465,183.6432,428991900,{"time":9747,"open":9748,"high":9749,"low":9750,"close":9751,"volume":9752},"2016-10-10",184.5997,185.0608,180.3724,182.0035,450791700,{"time":9754,"open":9755,"high":9756,"low":9757,"close":9758,"volume":9759},"2016-10-17",181.9779,183.3015,181.1922,182.738,364393500,{"time":9761,"open":9762,"high":9763,"low":9764,"close":9765,"volume":9766},"2016-10-24",183.609,183.8823,180.7994,181.5082,420237800,{"time":9768,"open":9769,"high":9770,"low":9771,"close":9772,"volume":9773},"2016-10-31",181.8412,182.0633,177.9556,178.1007,485446500,{"time":9775,"open":9776,"high":9777,"low":9776,"close":9778,"volume":9779},"2016-11-07",178.1008,186.4357,184.8217,747662000,{"time":9781,"open":9782,"high":9783,"low":9784,"close":9785,"volume":9786},"2016-11-14",185.3426,187.2556,184.2239,186.598,407913300,{"time":9788,"open":9789,"high":9790,"low":9791,"close":9792,"volume":9793},"2016-11-21",187.1701,189.2112,187.0249,189.1771,234324100,{"time":9795,"open":9796,"high":9797,"low":9798,"close":9799,"volume":9800},"2016-11-28",188.8696,189.4332,187.1532,187.6057,413631800,{"time":9802,"open":9803,"high":9804,"low":9805,"close":9806,"volume":9807},"2016-12-05",188.4341,193.4556,188.2377,193.4386,426173500,{"time":9809,"open":9810,"high":9811,"low":9812,"close":9813,"volume":9814},"2016-12-12",193.3445,195.0013,192.465,193.3159,636388200,{"time":9816,"open":9817,"high":9818,"low":9819,"close":9820,"volume":9821},"2016-12-19",193.4962,194.6302,193.2128,193.8914,341005800,{"time":9823,"open":9824,"high":9825,"low":9826,"close":9827,"volume":9828},"2016-12-26",194.1577,194.7676,191.3315,192.0188,264461900,{"time":9830,"open":9813,"high":9831,"low":9832,"close":9833,"volume":9834},"2017-01-02",195.6439,192.3194,195.18,320049800,{"time":9836,"open":9837,"high":9838,"low":9839,"close":9840,"volume":9841},"2017-01-09",194.9223,195.3861,193.2472,195.0425,320192700,{"time":9843,"open":9844,"high":9845,"low":9846,"close":9847,"volume":9848},"2017-01-16",194.4068,195.2659,193.6337,194.7762,311811500,{"time":9850,"open":9847,"high":9851,"low":9852,"close":9853,"volume":9854},"2017-01-23",197.3275,193.5134,196.6919,374736400,{"time":9856,"open":9857,"high":9858,"low":9859,"close":9860,"volume":9861},"2017-01-30",196.0046,197.19,194.4154,197.0096,384956600,{"time":9863,"open":9864,"high":9865,"low":9866,"close":9867,"volume":9868},"2017-02-06",196.606,199.0972,196.1249,198.8738,299258600,{"time":9870,"open":9871,"high":9872,"low":9873,"close":9874,"volume":9875},"2017-02-13",199.3634,202.0093,199.3377,201.9491,375003400,{"time":9877,"open":9878,"high":9879,"low":9880,"close":9881,"volume":9882},"2017-02-20",202.3185,203.504,202.224,203.3665,308058800,{"time":9884,"open":9885,"high":9886,"low":9887,"close":9888,"volume":9889},"2017-02-27",203.2806,206.4418,202.748,204.8097,454855800,{"time":9891,"open":9892,"high":9893,"low":9894,"close":9895,"volume":9896},"2017-03-06",204.0194,204.552,202.5075,204.1826,371339600,{"time":9898,"open":9899,"high":9900,"low":9901,"close":9902,"volume":9903},"2017-03-13",204.1224,205.6859,202.894,204.5015,380565500,{"time":9905,"open":9902,"high":9906,"low":9907,"close":9908,"volume":9909},"2017-03-20",205.0019,200.99,201.7665,494830700,{"time":9911,"open":9912,"high":9913,"low":9914,"close":9915,"volume":9916},"2017-03-27",200.1014,204.0615,199.8253,203.3885,373359800,{"time":9918,"open":9919,"high":9920,"low":9921,"close":9922,"volume":9923},"2017-04-03",203.4402,204.812,201.8096,202.9226,394361400,{"time":9925,"open":9926,"high":9927,"low":9928,"close":9928,"volume":9929},"2017-04-10",203.0607,203.8371,200.6017,330405400,{"time":9931,"open":9932,"high":9933,"low":9934,"close":9935,"volume":9936},"2017-04-17",201.1194,203.4834,200.921,202.3963,423293100,{"time":9938,"open":9939,"high":9940,"low":9941,"close":9942,"volume":9943},"2017-04-24",204.6309,206.6584,202.3704,205.4073,401553800,{"time":9945,"open":9946,"high":9947,"low":9948,"close":9949,"volume":9950},"2017-05-01",205.925,206.8223,205.0795,206.805,320859900,{"time":9952,"open":9953,"high":9954,"low":9955,"close":9956,"volume":9957},"2017-05-08",206.8481,207.2278,205.4505,206.1838,270313700,{"time":9959,"open":9960,"high":9961,"low":9962,"close":9963,"volume":9964},"2017-05-15",206.6066,207.642,203.121,205.6058,507393900,{"time":9966,"open":9967,"high":9968,"low":9969,"close":9970,"volume":9971},"2017-05-22",206.1148,208.8584,206.0458,208.5392,266981600,{"time":9973,"open":9974,"high":9975,"low":9976,"close":9977,"volume":9978},"2017-05-29",208.22,210.8169,207.616,210.6616,284626000,{"time":9980,"open":9981,"high":9982,"low":9983,"close":9984,"volume":9985},"2017-06-05",210.489,211.3863,208.7462,210.0059,347425600,{"time":9987,"open":9988,"high":9989,"low":9990,"close":9991,"volume":9992},"2017-06-12",209.7643,211.2655,209.1,210.3625,375795400,{"time":9994,"open":9995,"high":9996,"low":9997,"close":9998,"volume":9999},"2017-06-19",211.186,212.1744,210.1631,210.7873,289142700,{"time":10001,"open":10002,"high":10003,"low":10004,"close":10005,"volume":10006},"2017-06-26",211.4549,211.871,208.0389,209.6342,402761200,{"time":10008,"open":10009,"high":10010,"low":10011,"close":10012,"volume":10013},"2017-07-03",210.5705,211.004,208.3684,209.903,216954500,{"time":10015,"open":10016,"high":10017,"low":10018,"close":10019,"volume":10020},"2017-07-10",209.9029,213.2494,208.8105,212.894,246362600,{"time":10022,"open":10023,"high":10024,"low":10025,"close":10026,"volume":10027},"2017-07-17",212.816,214.5066,212.1224,214.0384,256784700,{"time":10029,"open":10030,"high":10031,"low":10032,"close":10033,"volume":10034},"2017-07-24",213.9604,215.0094,212.998,214.0644,269968300,{"time":10036,"open":10037,"high":10038,"low":10039,"close":10040,"volume":10041},"2017-07-31",214.4632,214.8274,213.5963,214.4979,269148100,{"time":10043,"open":10044,"high":10045,"low":10046,"close":10047,"volume":10048},"2017-08-07",214.5673,215.7984,211.2814,211.6455,351696400,{"time":10050,"open":10051,"high":10052,"low":10053,"close":10054,"volume":10055},"2017-08-14",212.92,214.6366,209.9809,210.4231,450488500,{"time":10057,"open":9991,"high":10058,"low":10059,"close":10060,"volume":10061},"2017-08-21",212.946,209.6602,212.027,294001200,{"time":10063,"open":10064,"high":10065,"low":10066,"close":10067,"volume":10068},"2017-08-28",212.5559,215.2955,210.6138,214.8707,319543000,{"time":10070,"open":10071,"high":10072,"low":10073,"close":10074,"volume":10075},"2017-09-04",214.3678,214.5932,212.3651,213.7783,271183200,{"time":10077,"open":10078,"high":10079,"low":10080,"close":10081,"volume":10082},"2017-09-11",215.0441,217.2004,215.0268,217.1132,378367500,{"time":10084,"open":10085,"high":10086,"low":10087,"close":10088,"volume":10089},"2017-09-18",217.4792,217.9845,216.878,217.3311,252342800,{"time":10091,"open":10092,"high":10093,"low":10094,"close":10095,"volume":10096},"2017-09-25",217.0785,218.9691,216.1462,218.8907,322504600,{"time":10098,"open":10099,"high":10100,"low":10101,"close":10102,"volume":10103},"2017-10-02",219.1172,221.914,218.9429,221.6265,325955600,{"time":10105,"open":10106,"high":10107,"low":10108,"close":10109,"volume":10110},"2017-10-09",221.853,222.4106,220.9992,222.1318,228400300,{"time":10112,"open":10113,"high":10114,"low":10115,"close":10116,"volume":10117},"2017-10-16",222.3584,224.0399,221.6091,224.0138,261751200,{"time":10119,"open":10120,"high":10121,"low":10122,"close":10123,"volume":10124},"2017-10-23",224.3362,224.6934,221.3041,224.5366,389927000,{"time":10126,"open":10127,"high":10128,"low":10129,"close":10130,"volume":10131},"2017-10-30",223.4562,225.2248,223.2122,225.1813,284832400,{"time":10133,"open":10134,"high":10135,"low":10136,"close":10137,"volume":10138},"2017-11-06",225.0506,225.9654,223.3603,224.8677,312694600,{"time":10140,"open":10141,"high":10142,"low":10143,"close":10144,"volume":10145},"2017-11-13",224.188,225.6954,222.7243,224.6672,335889100,{"time":10147,"open":10148,"high":10149,"low":10144,"close":10150,"volume":10151},"2017-11-20",224.9112,226.95,226.8455,190142200,{"time":10153,"open":10154,"high":10155,"low":10156,"close":10157,"volume":10158},"2017-11-27",226.889,231.803,226.5317,230.4177,521044000,{"time":10160,"open":10161,"high":10162,"low":10163,"close":10164,"volume":10165},"2017-12-04",232.0295,232.4564,228.8929,231.3325,401716200,{"time":10167,"open":10168,"high":10169,"low":10170,"close":10171,"volume":10172},"2017-12-11",232.0296,233.8547,231.3064,233.3906,516455700,{"time":10174,"open":10175,"high":10176,"low":10177,"close":10178,"volume":10179},"2017-12-18",234.7831,235.221,233.5483,234.2664,388541200,{"time":10181,"open":10182,"high":10183,"low":10184,"close":10185,"volume":10186},"2017-12-25",233.8635,235.1772,233.5046,233.6972,244118900,{"time":10188,"open":10189,"high":10190,"low":10191,"close":10192,"volume":10193},"2018-01-01",234.5553,239.5645,234.17,239.442,340886500,{"time":10195,"open":10196,"high":10197,"low":10198,"close":10199,"volume":10200},"2018-01-08",239.3456,243.5491,239.0041,243.3828,337325100,{"time":10202,"open":10203,"high":10204,"low":10205,"close":10204,"volume":10206},"2018-01-15",244.6351,245.5633,241.859,461462000,{"time":10208,"open":10209,"high":10210,"low":10211,"close":10212,"volume":10213},"2018-01-22",245.3532,251.0103,245.3006,250.9665,515553600,{"time":10215,"open":10216,"high":10217,"low":10218,"close":10219,"volume":10220},"2018-01-29",250.3974,250.8352,241.1847,241.2197,593556800,{"time":10222,"open":10223,"high":10224,"low":10225,"close":10226,"volume":10227},"2018-02-05",239.4682,241.57,221.4894,229.0032,1347099500,{"time":10229,"open":10230,"high":10231,"low":10232,"close":10233,"volume":10234},"2018-02-12",231.0437,241.1059,229.1434,239.1705,617315700,{"time":10236,"open":10237,"high":10238,"low":10239,"close":10240,"volume":10241},"2018-02-19",238.2247,240.5804,236.1317,240.5717,388531100,{"time":10243,"open":10244,"high":10245,"low":10246,"close":10247,"volume":10248},"2018-02-26",241.64,244.2585,231.9107,235.6413,623436700,{"time":10250,"open":10251,"high":10252,"low":10253,"close":10252,"volume":10254},"2018-03-05",234.4591,244.2147,234.354,444110600,{"time":10256,"open":10257,"high":10204,"low":10258,"close":10259,"volume":10260},"2018-03-12",244.5036,240.3265,241.0868,453565500,{"time":10262,"open":10263,"high":10264,"low":10265,"close":10266,"volume":10267},"2018-03-19",240.3394,241.2626,226.6937,226.8871,579996000,{"time":10269,"open":10270,"high":10271,"low":10272,"close":10273,"volume":10274},"2018-03-26",230.4744,234.5541,227.3531,231.3712,529951400,{"time":10276,"open":10277,"high":10278,"low":10279,"close":10280,"volume":10281},"2018-04-02",230.8436,234.4397,223.9153,228.3554,692132300,{"time":10283,"open":10284,"high":10285,"low":10286,"close":10287,"volume":10288},"2018-04-09",229.8061,235.231,228.5488,233.1296,454081800,{"time":10290,"open":10291,"high":10292,"low":10293,"close":10294,"volume":10295},"2018-04-16",234.7563,238.537,233.5341,234.4134,363000200,{"time":10297,"open":10298,"high":10299,"low":10300,"close":10301,"volume":10302},"2018-04-23",234.9849,235.6179,229.349,234.3694,407069900,{"time":10304,"open":10305,"high":10306,"low":10307,"close":10308,"volume":10309},"2018-04-30",234.9848,235.5388,227.7663,233.8946,470288200,{"time":10311,"open":10312,"high":10313,"low":10314,"close":10315,"volume":10316},"2018-05-07",234.6596,240.1635,233.1297,239.8997,314405600,{"time":10318,"open":10319,"high":10320,"low":10321,"close":10322,"volume":10323},"2018-05-14",240.3306,240.9812,237.4203,238.5633,316673700,{"time":10325,"open":10326,"high":10327,"low":10328,"close":10329,"volume":10330},"2018-05-21",240.0405,241.1307,238.0797,239.2843,308105100,{"time":10332,"open":10333,"high":10334,"low":10335,"close":10336,"volume":10337},"2018-05-28",237.6665,240.8581,235.4245,240.5592,350365300,{"time":10339,"open":10340,"high":10341,"low":10342,"close":10343,"volume":10344},"2018-06-04",241.3769,244.674,241.0692,244.5949,304361500,{"time":10346,"open":10347,"high":10348,"low":10349,"close":10350,"volume":10351},"2018-06-11",244.8147,245.7291,243.185,244.7571,407431300,{"time":10353,"open":10354,"high":10355,"low":10356,"close":10357,"volume":10358},"2018-06-18",243.3086,244.395,241.5776,242.6463,330194500,{"time":10360,"open":10361,"high":10362,"low":10363,"close":10364,"volume":10365},"2018-06-25",241.4981,241.8779,237.1264,239.5905,485755300,{"time":10367,"open":10368,"high":10369,"low":10370,"close":10371,"volume":10372},"2018-07-02",238.0272,243.6177,237.7888,243.2468,229161500,{"time":10374,"open":10375,"high":10376,"low":10377,"close":10378,"volume":10379},"2018-07-09",244.2449,247.23,244.2007,246.9298,287912600,{"time":10381,"open":10382,"high":10383,"low":10384,"close":10385,"volume":10386},"2018-07-16",246.9739,248.334,245.8875,247.0092,288859800,{"time":10388,"open":10389,"high":10390,"low":10391,"close":10392,"volume":10393},"2018-07-23",246.8061,251.1514,246.4616,248.546,328645600,{"time":10395,"open":10396,"high":10397,"low":10398,"close":10399,"volume":10400},"2018-07-30",248.6253,250.5242,246.5499,250.4712,303528100,{"time":10402,"open":10403,"high":10404,"low":10405,"close":10406,"volume":10407},"2018-08-06",250.5066,252.5997,249.3761,250.0826,237505100,{"time":10409,"open":10410,"high":10411,"low":10412,"close":10413,"volume":10414},"2018-08-13",250.3565,252.2023,247.4331,251.7607,348086700,{"time":10416,"open":10417,"high":10418,"low":10413,"close":10419,"volume":10420},"2018-08-20",252.2111,254.0658,253.9245,258765100,{"time":10422,"open":10423,"high":10424,"low":10425,"close":10426,"volume":10427},"2018-08-27",255.1168,257.6604,254.9578,256.3975,292871700,{"time":10429,"open":10430,"high":10431,"low":10432,"close":10433,"volume":10434},"2018-09-03",255.9824,256.3091,253.2179,254.004,269481500,{"time":10436,"open":10437,"high":10438,"low":10439,"close":10440,"volume":10441},"2018-09-10",255.0108,257.2452,253.4564,256.9008,266666300,{"time":10443,"open":10444,"high":10445,"low":10446,"close":10447,"volume":10448},"2018-09-17",256.8479,260.1398,255.267,259.0486,385095300,{"time":10450,"open":10451,"high":10452,"low":10453,"close":10454,"volume":10455},"2018-09-24",258.4719,259.2703,256.7596,257.9219,306860200,{"time":10457,"open":10458,"high":10459,"low":10460,"close":10461,"volume":10462},"2018-10-01",259.155,260.1309,253.9295,255.349,391529300,{"time":10464,"open":10465,"high":10466,"low":10467,"close":10468,"volume":10469},"2018-10-08",254.6659,256.2717,239.8588,244.8182,834839200,{"time":10471,"open":10472,"high":10473,"low":10474,"close":10475,"volume":10476},"2018-10-15",244.4632,249.4315,243.3542,245.0843,605604600,{"time":10478,"open":10479,"high":10480,"low":10481,"close":10482,"volume":10483},"2018-10-22",245.7497,246.0691,232.6993,235.3963,746211300,{"time":10485,"open":10486,"high":10487,"low":10488,"close":10489,"volume":10490},"2018-10-29",238.4748,244.1794,230.5345,241.2162,668290500,{"time":10492,"open":10493,"high":10494,"low":10495,"close":10496,"volume":10497},"2018-11-05",241.7041,249.4936,240.7371,246.424,392858000,{"time":10499,"open":10500,"high":10501,"low":10502,"close":10503,"volume":10504},"2018-11-12",245.9183,246.1578,236.8868,242.8486,584955500,{"time":10506,"open":10507,"high":10508,"low":10509,"close":10510,"volume":10511},"2018-11-19",242.2453,242.5381,233.3912,233.5509,357454600,{"time":10513,"open":10514,"high":10515,"low":10516,"close":10517,"volume":10518},"2018-11-26",235.7955,245.111,235.4051,244.552,463664000,{"time":10520,"open":10521,"high":10522,"low":10523,"close":10524,"volume":10525},"2018-12-03",248.6596,248.7661,232.8323,233.8348,646366600,{"time":10527,"open":10528,"high":10529,"low":10530,"close":10531,"volume":10532},"2018-12-10",233.6574,238.6522,229.4433,231.0845,584550800,{"time":10534,"open":10535,"high":10536,"low":10537,"close":10538,"volume":10539},"2018-12-17",230.1353,231.2442,214.1495,214.792,1022399200,{"time":10541,"open":10542,"high":10543,"low":10544,"close":10545,"volume":10546},"2018-12-24",213.3106,224.3403,208.599,221.0831,705164500,{"time":10548,"open":10549,"high":10550,"low":10551,"close":10552,"volume":10553},"2018-12-31",222.6983,225.8662,217.4423,225.2236,557994100,{"time":10555,"open":10556,"high":10557,"low":10558,"close":10559,"volume":10560},"2019-01-07",225.4914,231.265,224.599,231.1044,471340300,{"time":10562,"open":10563,"high":10564,"low":10565,"close":10566,"volume":10567},"2019-01-14",229.2126,238.2434,228.811,237.7793,457771900,{"time":10569,"open":10570,"high":10571,"low":10572,"close":10573,"volume":10574},"2019-01-21",236.3158,237.9934,232.6036,237.1724,357649000,{"time":10576,"open":10577,"high":10578,"low":10579,"close":10580,"volume":10581},"2019-01-28",235.0397,242.0091,233.6119,240.9918,434018300,{"time":10583,"open":10584,"high":10585,"low":10586,"close":10587,"volume":10588},"2019-02-04",241.0363,244.008,239.0018,241.3577,369916300,{"time":10590,"open":10578,"high":10591,"low":10592,"close":10593,"volume":10594},"2019-02-11",247.5506,240.965,247.5149,385891900,{"time":10596,"open":10597,"high":10598,"low":10599,"close":10600,"volume":10601},"2019-02-18",246.7207,249.2908,246.6047,249.0945,278060900,{"time":10603,"open":10604,"high":10605,"low":10606,"close":10607,"volume":10608},"2019-02-25",250.5133,251.0309,247.6132,250.2367,330945200,{"time":10610,"open":10611,"high":10612,"low":10613,"close":10614,"volume":10615},"2019-03-04",251.2898,251.5307,243.0978,244.9182,421329900,{"time":10617,"open":10618,"high":10619,"low":10620,"close":10621,"volume":10622},"2019-03-11",245.632,252.9432,245.6052,252.1365,374233000,{"time":10624,"open":10625,"high":10626,"low":10627,"close":10628,"volume":10629},"2019-03-18",252.3517,255.6053,250.2274,250.2902,439286800,{"time":10631,"open":10632,"high":10633,"low":10634,"close":10635,"volume":10636},"2019-03-25",249.9497,253.5079,248.8472,253.1853,364351100,{"time":10638,"open":10639,"high":10640,"low":10641,"close":10642,"volume":10643},"2019-04-01",255.175,258.6975,254.9061,258.6437,293550700,{"time":10645,"open":10646,"high":10647,"low":10648,"close":10649,"volume":10650},"2019-04-08",258.2225,260.3466,256.9676,260.0688,297131000,{"time":10652,"open":10653,"high":10654,"low":10655,"close":10656,"volume":10657},"2019-04-15",260.1405,261.2071,258.7244,259.9433,228726700,{"time":10659,"open":10660,"high":10661,"low":10662,"close":10663,"volume":10664},"2019-04-22",259.1814,263.0535,259.0918,262.9818,251486900,{"time":10666,"open":10667,"high":10668,"low":10669,"close":10670,"volume":10671},"2019-04-29",263.0713,264.3621,259.4952,263.5375,331555200,{"time":10673,"open":10674,"high":10675,"low":10676,"close":10646,"volume":10677},"2019-05-06",259.2532,262.8922,253.0239,559396700,{"time":10679,"open":10680,"high":10681,"low":10682,"close":10683,"volume":10684},"2019-05-13",253.1315,259.2173,250.8997,256.1968,455352700,{"time":10686,"open":10687,"high":10688,"low":10689,"close":10690,"volume":10691},"2019-05-20",254.6014,257.1738,251.4734,253.4542,313209100,{"time":10693,"open":10694,"high":10695,"low":10696,"close":10697,"volume":10698},"2019-05-27",253.732,254.6821,246.6961,246.723,324388900,{"time":10700,"open":10701,"high":10702,"low":10703,"close":10704,"volume":10705},"2019-06-03",246.7589,258.8946,244.7691,257.819,388532200,{"time":10707,"open":10708,"high":10709,"low":10710,"close":10711,"volume":10712},"2019-06-10",259.3607,261.1802,257.9716,259.2621,267806600,{"time":10714,"open":10715,"high":10716,"low":10717,"close":10718,"volume":10719},"2019-06-17",259.4951,266.1611,259.1904,264.7921,403194400,{"time":10721,"open":10722,"high":10723,"low":10724,"close":10725,"volume":10726},"2019-06-24",264.9993,265.3145,261.5048,263.8915,280902400,{"time":10728,"open":10729,"high":10730,"low":10731,"close":10732,"volume":10733},"2019-07-01",267.2059,269.1334,265.0894,268.8092,232786300,{"time":10735,"open":10736,"high":10737,"low":10738,"close":10739,"volume":10740},"2019-07-08",267.5032,270.8536,266.1251,270.7816,236543700,{"time":10742,"open":10743,"high":10743,"low":10744,"close":10745,"volume":10746},"2019-07-15",271.2139,267.2241,267.6473,216657600,{"time":10748,"open":10749,"high":10750,"low":10751,"close":10752,"volume":10753},"2019-07-22",268.0436,272.2045,267.5302,272.0064,235894000,{"time":10755,"open":10756,"high":10757,"low":10758,"close":10759,"volume":10760},"2019-07-29",271.8894,272.0065,262.0001,263.5493,447617000,{"time":10762,"open":10763,"high":10764,"low":10765,"close":10766,"volume":10767},"2019-08-05",259.4693,264.4499,253.7322,262.6486,621473300,{"time":10769,"open":10770,"high":10771,"low":10772,"close":10773,"volume":10774},"2019-08-12",261.1535,264.9272,254.3357,260.1538,478024400,{"time":10776,"open":10777,"high":10778,"low":10779,"close":10780,"volume":10781},"2019-08-19",263.1621,264.7292,255.3083,256.5512,355520800,{"time":10783,"open":10784,"high":10785,"low":10786,"close":10787,"volume":10788},"2019-08-26",258.7309,265.0084,256.9114,263.3962,319590000,{"time":10790,"open":10791,"high":10792,"low":10793,"close":10794,"volume":10795},"2019-09-02",261.7029,269.1424,260.5321,268.4398,248831100,{"time":10797,"open":10798,"high":10799,"low":10800,"close":10801,"volume":10802},"2019-09-09",269.4216,272.4118,266.5665,271.1779,313042000,{"time":10804,"open":10805,"high":10806,"low":10807,"close":10808,"volume":10809},"2019-09-16",270.052,272.5649,268.611,269.8876,339168000,{"time":10811,"open":10812,"high":10813,"low":10814,"close":10815,"volume":10816},"2019-09-23",269.2271,271.299,265.7346,267.2818,351126500,{"time":10818,"open":10819,"high":10820,"low":10821,"close":10822,"volume":10823},"2019-09-30",267.7975,270.0505,257.7089,266.3317,412814300,{"time":10825,"open":10826,"high":10827,"low":10828,"close":10829,"volume":10830},"2019-10-07",265.5354,270.3039,261.0295,268.0781,371694700,{"time":10832,"open":10833,"high":10834,"low":10835,"close":10836,"volume":10837},"2019-10-14",267.7614,271.6609,267.4357,269.6071,246118100,{"time":10839,"open":10840,"high":10841,"low":10842,"close":10843,"volume":10844},"2019-10-21",270.9191,273.4345,270.0867,272.8916,202654000,{"time":10846,"open":10847,"high":10848,"low":10849,"close":10850,"volume":10851},"2019-10-28",274.1041,277.0446,273.0092,276.9994,276271100,{"time":10853,"open":10854,"high":10855,"low":10856,"close":10857,"volume":10858},"2019-11-04",278.5467,280.1753,276.9271,279.5329,253331600,{"time":10860,"open":10861,"high":10862,"low":10863,"close":10864,"volume":10865},"2019-11-11",278.1576,282.1568,278.0219,282.1116,249443100,{"time":10867,"open":10868,"high":10869,"low":10870,"close":10871,"volume":10872},"2019-11-18",281.8764,282.926,279.6415,281.3606,295953800,{"time":10874,"open":10875,"high":10876,"low":10875,"close":10877,"volume":10878},"2019-11-25",282.2835,285.4504,284.3917,167253500,{"time":10880,"open":10881,"high":10882,"low":10883,"close":10884,"volume":10885},"2019-12-02",284.6451,285.2966,277.8952,284.8985,288425500,{"time":10887,"open":10888,"high":10889,"low":10890,"close":10891,"volume":10892},"2019-12-09",284.5094,288.3367,283.0346,287.1152,318810900,{"time":10894,"open":10895,"high":10896,"low":10897,"close":10898,"volume":10899},"2019-12-16",288.8343,292.7549,287.0518,291.6274,424433000,{"time":10901,"open":10902,"high":10903,"low":10904,"close":10905,"volume":10906},"2019-12-23",292.4095,294.4189,291.7821,293.5641,146700000,{"time":10908,"open":10909,"high":10910,"low":10911,"close":10912,"volume":10913},"2019-12-30",293.646,295.41,291.1,293.155,243667300,{"time":10915,"open":10916,"high":10917,"low":10918,"close":10919,"volume":10920},"2020-01-06",291.4092,297.7468,291.291,296.1556,265948900,{"time":10922,"open":10923,"high":10924,"low":10925,"close":10926,"volume":10927},"2020-01-13",296.7739,302.0385,296.3465,301.8293,331872500,{"time":10929,"open":10930,"high":10931,"low":10932,"close":10933,"volume":10934},"2020-01-20",300.8747,302.7387,297.6558,298.9379,266198700,{"time":10936,"open":10937,"high":10938,"low":10898,"close":10939,"volume":10940},"2020-01-27",293.7187,298.8107,292.5367,391122800,{"time":10942,"open":10943,"high":10944,"low":10945,"close":10946,"volume":10947},"2020-02-03",294.0098,303.8661,293.8916,302.0567,312106400,{"time":10949,"open":10950,"high":10951,"low":10952,"close":10953,"volume":10954},"2020-02-10",301.1747,307.4395,301.1383,306.9667,260011300,{"time":10956,"open":10957,"high":10958,"low":10959,"close":10960,"volume":10961},"2020-02-17",305.9756,308.3124,302.4021,303.2205,293992500,{"time":10963,"open":10964,"high":10965,"low":10966,"close":10967,"volume":10968},"2020-02-24",293.8188,303.2933,259.6306,269.3779,1244104700,{"time":10970,"open":10971,"high":10972,"low":10973,"close":10974,"volume":10975},"2020-03-02",271.1508,285.3625,263.8949,270.4688,1130490100,{"time":10977,"open":10978,"high":10979,"low":10980,"close":10981,"volume":10982},"2020-03-09",250.3197,262.3401,225.2059,244.8823,1562964500,{"time":10984,"open":10985,"high":10986,"low":10987,"close":10988,"volume":10989},"2020-03-16",219.2957,233.5893,207.3298,209.2624,1523388400,{"time":10991,"open":10992,"high":10993,"low":10994,"close":10995,"volume":10996},"2020-03-23",208.7045,240.3591,199.6224,231.78,1342924000,{"time":10998,"open":10999,"high":11000,"low":11001,"close":11002,"volume":11003},"2020-03-30",233.8653,240.8438,223.0729,226.9967,869026800,{"time":11005,"open":11006,"high":11007,"low":11008,"close":11009,"volume":11010},"2020-04-06",235.8226,257.1879,226.9783,254.4441,733262100,{"time":11012,"open":11013,"high":11014,"low":11015,"close":11016,"volume":11017},"2020-04-13",253.4746,262.7669,248.2338,262.1633,649240600,{"time":11019,"open":11020,"high":11021,"low":11022,"close":11023,"volume":11024},"2020-04-20",258.4775,262.3006,248.7917,258.8067,509219500,{"time":11026,"open":11027,"high":11028,"low":11029,"close":11030,"volume":11031},"2020-04-27",260.7731,269.6997,257.4805,258.6421,549993900,{"time":11033,"open":11034,"high":11035,"low":11036,"close":11037,"volume":11038},"2020-05-04",256.7671,267.9344,255.2945,267.468,385778500,{"time":11040,"open":11041,"high":11042,"low":11043,"close":11044,"volume":11045},"2020-05-11",265.5473,269.1143,249.6788,261.8341,553230300,{"time":11047,"open":11048,"high":11049,"low":11050,"close":11051,"volume":11052},"2020-05-18",268.0259,272.4342,267.0199,270.2119,443006900,{"time":11054,"open":11055,"high":11056,"low":11057,"close":11058,"volume":11059},"2020-05-25",276.1477,280.6384,270.2302,278.3336,403264800,{"time":11061,"open":11062,"high":11063,"low":11064,"close":11065,"volume":11066},"2020-06-01",277.6934,293.8362,277.1812,292.071,448912200,{"time":11068,"open":11069,"high":11070,"low":11071,"close":11072,"volume":11073},"2020-06-08",292.8758,295.7934,273.1019,278.2329,650043700,{"time":11075,"open":11076,"high":11077,"low":11078,"close":11079,"volume":11080},"2020-06-15",272.5714,288.7999,271.4007,283.5269,573187400,{"time":11082,"open":11083,"high":11084,"low":11085,"close":11086,"volume":11087},"2020-06-22",282.9298,288.9101,275.0571,275.6358,493363100,{"time":11089,"open":11090,"high":11091,"low":11092,"close":11093,"volume":11094},"2020-06-29",276.8851,290.0124,274.6069,286.8248,334908800,{"time":11096,"open":11097,"high":11098,"low":11099,"close":11100,"volume":11101},"2020-07-06",290.628,292.015,285.4009,291.7486,340167000,{"time":11103,"open":11104,"high":11105,"low":11106,"close":11107,"volume":11108},"2020-07-13",294.082,296.7552,286.6135,295.5426,401248400,{"time":11110,"open":11111,"high":11112,"low":11113,"close":11114,"volume":11115},"2020-07-20",295.2762,300.6042,293.2736,294.771,320898500,{"time":11117,"open":11118,"high":11119,"low":11120,"close":11121,"volume":11122},"2020-07-27",295.46,300.0532,293.6319,299.9521,301090700,{"time":11124,"open":11125,"high":11126,"low":11127,"close":11128,"volume":11129},"2020-08-03",301.6056,307.6319,301.0636,307.3471,238681200,{"time":11131,"open":11132,"high":11133,"low":11134,"close":11135,"volume":11136},"2020-08-10",307.7972,310.7552,304.9954,309.4323,256734100,{"time":11138,"open":11139,"high":11140,"low":11141,"close":11142,"volume":11143},"2020-08-17",310.4429,312.078,307.9441,311.8576,239583500,{"time":11145,"open":11146,"high":11147,"low":11148,"close":11149,"volume":11150},"2020-08-24",314.2827,322.1831,311.83,322.0544,244465300,{"time":11152,"open":11153,"high":11154,"low":11155,"close":11156,"volume":11157},"2020-08-31",321.8431,329.5596,307.6226,314.6961,477715300,{"time":11159,"open":11160,"high":11161,"low":11162,"close":11163,"volume":11164},"2020-09-07",309.3129,314.7604,304.0675,306.8785,381177300,{"time":11166,"open":11167,"high":11168,"low":11169,"close":11170,"volume":11171},"2020-09-14",310.0294,315.1462,302.49,304.9618,398023800,{"time":11173,"open":11174,"high":11175,"low":11176,"close":11177,"volume":11178},"2020-09-21",300.3965,305.4692,294.9548,303.191,403925800,{"time":11180,"open":11181,"high":11182,"low":11183,"close":11184,"volume":11185},"2020-09-28",307.3322,312.4234,305.4599,307.9041,398099500,{"time":11187,"open":11188,"high":11189,"low":11190,"close":11191,"volume":11192},"2020-10-05",309.9516,320.3645,308.4021,319.9034,297612700,{"time":11194,"open":11195,"high":11196,"low":11197,"close":11198,"volume":11199},"2020-10-12",322.4304,326.5162,316.4724,320.3091,361231500,{"time":11201,"open":11202,"high":11203,"low":11204,"close":11205,"volume":11206},"2020-10-19",321.5635,322.1906,314.185,318.9164,296595700,{"time":11208,"open":11209,"high":11210,"low":11211,"close":11212,"volume":11213},"2020-10-26",315.5499,316.3339,297.5374,301.1713,495446400,{"time":11215,"open":11216,"high":11217,"low":11218,"close":11219,"volume":11220},"2020-11-02",304.5468,324.8285,301.8167,322.9562,463334900,{"time":11222,"open":11223,"high":11224,"low":11225,"close":11226,"volume":11227},"2020-11-09",335.6933,336.0714,323.279,330.2793,446943600,{"time":11229,"open":11230,"high":11231,"low":11232,"close":11233,"volume":11234},"2020-11-16",332.9356,334.5957,326.6362,327.7245,341601600,{"time":11236,"open":11237,"high":11238,"low":11239,"close":11240,"volume":11241},"2020-11-23",329.523,335.8869,327.3003,335.4165,199491500,{"time":11243,"open":11244,"high":11245,"low":11246,"close":11245,"volume":11247},"2020-11-30",334.6418,341.1165,331.2662,317663000,{"time":11249,"open":11250,"high":11251,"low":11252,"close":11253,"volume":11254},"2020-12-07",340.351,342.2232,335.0384,337.8422,280935500,{"time":11256,"open":11257,"high":11258,"low":11259,"close":11260,"volume":11261},"2020-12-14",340.0004,343.7746,336.1543,341.95,392163800,{"time":11263,"open":11264,"high":11265,"low":11266,"close":11267,"volume":11268},"2020-12-21",338.0504,350.5454,335.3273,341.7832,216995000,{"time":11270,"open":11271,"high":11272,"low":11273,"close":11274,"volume":11275},"2020-12-28",344.321,347.0258,343.4782,346.3033,220656900,{"time":11277,"open":11278,"high":11279,"low":11280,"close":11281,"volume":11282},"2021-01-04",347.6278,353.3519,337.9115,353.1389,425078700,{"time":11284,"open":11285,"high":11286,"low":11287,"close":11288,"volume":11289},"2021-01-11",349.9805,353.0186,346.1366,347.9891,306035100,{"time":11291,"open":11292,"high":11293,"low":11294,"close":11295,"volume":11296},"2021-01-18",350.4343,356.5568,348.9616,354.6394,213770000,{"time":11298,"open":11299,"high":11300,"low":11301,"close":11302,"volume":11303},"2021-01-25",355.3712,357.3904,341.1071,342.7743,457381600,{"time":11305,"open":11306,"high":11307,"low":11308,"close":11309,"volume":11310},"2021-02-01",346.1551,359.8172,343.0615,359.1132,288507800,{"time":11312,"open":11313,"high":11314,"low":11315,"close":11316,"volume":11317},"2021-02-08",360.558,363.9203,358.9187,363.6795,226577300,{"time":11319,"open":11320,"high":11321,"low":11322,"close":11323,"volume":11324},"2021-02-15",364.9022,365.0967,359.1409,361.2621,246216800,{"time":11326,"open":11327,"high":11328,"low":11329,"close":11330,"volume":11331},"2021-02-22",358.5111,363.2998,350.3324,352.3053,546504300,{"time":11333,"open":11334,"high":11335,"low":11336,"close":11337,"volume":11338},"2021-03-01",357.1495,362.0864,344.4508,355.3341,640356900,{"time":11340,"open":11341,"high":11342,"low":11343,"close":11344,"volume":11345},"2021-03-08",356.2882,366.4675,353.2872,364.9949,497580800,{"time":11347,"open":11348,"high":11349,"low":11350,"close":11351,"volume":11352},"2021-03-15",365.2448,368.7553,359.769,361.9342,474082600,{"time":11354,"open":11355,"high":11356,"low":11357,"close":11358,"volume":11359},"2021-03-22",362.4453,368.3741,356.7488,367.9745,492591500,{"time":11361,"open":11362,"high":11363,"low":11364,"close":11365,"volume":11366},"2021-03-29",366.5062,372.3327,365.0287,372.2769,396786900,{"time":11368,"open":11369,"high":11370,"low":11371,"close":11372,"volume":11373},"2021-04-05",374.9254,382.5548,374.8511,382.3875,328509800,{"time":11375,"open":11376,"high":11377,"low":11378,"close":11379,"volume":11380},"2021-04-12",381.7928,388.3535,381.1888,387.7495,317182900,{"time":11382,"open":11383,"high":11384,"low":11385,"close":11386,"volume":11387},"2021-04-19",386.8202,388.6695,381.5511,387.2662,397935300,{"time":11389,"open":11390,"high":11391,"low":11392,"close":11393,"volume":11394},"2021-04-26",387.9168,390.9647,386.8574,387.7866,318795700,{"time":11396,"open":11397,"high":11398,"low":11370,"close":11399,"volume":11400},"2021-05-03",389.7659,392.9163,392.2658,371936900,{"time":11402,"open":11403,"high":11404,"low":11405,"close":11406,"volume":11407},"2021-05-10",392.6189,392.8419,375.4272,387.1176,522147000,{"time":11409,"open":11410,"high":11411,"low":11412,"close":11413,"volume":11414},"2021-05-17",386.0118,388.623,376.6632,385.5936,386007400,{"time":11416,"open":11417,"high":11418,"low":11419,"close":11420,"volume":11421},"2021-05-24",387.8238,391.4573,387.5822,390.3329,267144600,{"time":11423,"open":11424,"high":11425,"low":11426,"close":11427,"volume":11428},"2021-05-31",392.6839,393.0092,386.8388,392.7118,217391300,{"time":11430,"open":11431,"high":11432,"low":11433,"close":11434,"volume":11435},"2021-06-07",392.7025,394.5982,390.5931,394.3008,243716500,{"time":11437,"open":11438,"high":11439,"low":11440,"close":11441,"volume":11442},"2021-06-14",394.4123,395.3695,386.6313,386.8365,383879100,{"time":11444,"open":11445,"high":11446,"low":11447,"close":11448,"volume":11449},"2021-06-21",388.5892,398.1827,387.7781,397.7351,283207500,{"time":11451,"open":11452,"high":11453,"low":11454,"close":11455,"volume":11456},"2021-06-28",398.2573,404.7182,397.0639,404.364,265096700,{"time":11458,"open":11459,"high":11460,"low":11461,"close":11462,"volume":11463},"2021-07-05",404.4199,406.3405,398.5836,406.0421,306093700,{"time":11465,"open":11466,"high":11467,"low":11468,"close":11469,"volume":11470},"2021-07-12",405.9581,408.2796,401.7535,402.1451,300932400,{"time":11472,"open":11473,"high":11474,"low":11475,"close":11476,"volume":11477},"2021-07-19",397.3436,410.4985,393.4092,410.1629,423964700,{"time":11479,"open":11480,"high":11481,"low":11482,"close":11483,"volume":11484},"2021-07-26",409.5756,411.897,406.4803,408.8298,279975200,{"time":11486,"open":11487,"high":11488,"low":11489,"close":11490,"volume":11491},"2021-08-02",410.5359,412.9599,406.5828,412.5403,249469100,{"time":11493,"open":11494,"high":11495,"low":11496,"close":11497,"volume":11498},"2021-08-09",412.5124,415.7568,411.4402,415.7382,206975900,{"time":11500,"open":11501,"high":11502,"low":11503,"close":11504,"volume":11505},"2021-08-16",414.4422,416.8476,406.6015,413.3514,420586700,{"time":11507,"open":11508,"high":11509,"low":11510,"close":11511,"volume":11512},"2021-08-23",415.0296,420.148,413.426,419.7751,269312100,{"time":11514,"open":11515,"high":11516,"low":11517,"close":11518,"volume":11519},"2021-08-30",420.4464,423.3179,420.204,422.4135,246050500,{"time":11521,"open":11522,"high":11523,"low":11524,"close":11525,"volume":11526},"2021-09-06",422.0686,422.1619,415.1695,415.2907,255772000,{"time":11528,"open":11529,"high":11530,"low":11531,"close":11532,"volume":11533},"2021-09-13",418.2741,418.5352,412.4871,412.8425,436939600,{"time":11535,"open":11536,"high":11537,"low":11538,"close":11539,"volume":11540},"2021-09-20",406.7443,416.1068,401.1138,415.1901,499812500,{"time":11542,"open":11543,"high":11544,"low":11545,"close":11546,"volume":11547},"2021-09-27",414.1613,415.321,399.5893,406.1457,543882700,{"time":11549,"open":11550,"high":11551,"low":11552,"close":11553,"volume":11554},"2021-10-04",404.986,413.1044,398.7756,409.5315,479279600,{"time":11556,"open":11557,"high":11558,"low":11559,"close":11560,"volume":11561},"2021-10-11",408.8768,417.388,403.6204,417.0233,345885500,{"time":11563,"open":11564,"high":11565,"low":11566,"close":11567,"volume":11568},"2021-10-18",415.2462,425.2539,414.5914,423.8042,258932100,{"time":11570,"open":11571,"high":11572,"low":11573,"close":11574,"volume":11575},"2021-10-25",424.8892,429.8276,423.1215,429.5377,295327900,{"time":11577,"open":11578,"high":11579,"low":11580,"close":11581,"volume":11582},"2021-11-01",430.5198,440.2,428.5557,438.2172,269089500,{"time":11584,"open":11585,"high":11586,"low":11587,"close":11588,"volume":11589},"2021-11-08",439.3116,439.8073,432.1471,437.0388,259299200,{"time":11591,"open":11592,"high":11593,"low":11594,"close":11595,"volume":11596},"2021-11-15",438.3202,440.4713,436.0661,438.554,251637500,{"time":11598,"open":11599,"high":11600,"low":11601,"close":11602,"volume":11603},"2021-11-22",440.4245,442.9031,428.1534,429.2758,320496900,{"time":11605,"open":11606,"high":11607,"low":11608,"close":11609,"volume":11610},"2021-11-29",434.0459,436.3747,419.876,424.0849,631737000,{"time":11612,"open":11613,"high":11614,"low":11615,"close":11616,"volume":11617},"2021-12-06",426.6195,440.4339,424.2157,440.2842,405133400,{"time":11619,"open":11620,"high":11621,"low":11622,"close":11623,"volume":11624},"2021-12-13",439.7699,442.2764,429.9298,431.6287,553968300,{"time":11626,"open":11627,"high":11628,"low":11629,"close":11630,"volume":11631},"2021-12-20",426.5696,443.1921,423.4347,441.6997,292271000,{"time":11633,"open":11634,"high":11635,"low":11636,"close":11637,"volume":11638},"2021-12-27",443.07,449.5838,443.0231,445.7919,279152600,{"time":11640,"open":11641,"high":11642,"low":11643,"close":11644,"volume":11645},"2022-01-03",447.0497,450.5036,436.1151,437.4667,420356300,{"time":11647,"open":11648,"high":11649,"low":11650,"close":11651,"volume":11652},"2022-01-10",434.2849,444.14,428.5595,436.1808,448334500,{"time":11654,"open":11655,"high":11656,"low":11657,"close":11658,"volume":11659},"2022-01-17",431.5067,431.7132,411.0547,411.0829,543717600,{"time":11661,"open":11662,"high":11663,"low":11664,"close":11665,"volume":11666},"2022-01-24",405.4983,416.7708,394.9205,414.8091,920508000,{"time":11668,"open":11669,"high":11670,"low":11671,"close":11672,"volume":11673},"2022-01-31",414.1427,429.9861,412.8005,421.1446,629246600,{"time":11675,"open":11676,"high":11677,"low":11678,"close":11679,"volume":11680},"2022-02-07",421.9049,429.7609,411.9839,413.4105,551393100,{"time":11682,"open":11683,"high":11684,"low":11685,"close":11686,"volume":11687},"2022-02-14",412.9038,420.5439,405.3013,407.5633,531254600,{"time":11689,"open":11690,"high":11691,"low":11692,"close":11693,"volume":11694},"2022-02-21",405.367,410.9515,385.4219,410.867,592717200,{"time":11696,"open":11662,"high":11697,"low":11698,"close":11699,"volume":11700},"2022-02-28",414.0207,400.8804,405.6298,620607300,{"time":11702,"open":11703,"high":11704,"low":11705,"close":11706,"volume":11707},"2022-03-07",405.0478,405.7518,389.6269,394.2729,609269100,{"time":11709,"open":11710,"high":11711,"low":11712,"close":11713,"volume":11714},"2022-03-14",395.0425,418.8375,390.2557,418.5174,555925500,{"time":11716,"open":11717,"high":11718,"low":11719,"close":11720,"volume":11721},"2022-03-21",418.348,426.4826,414.9021,426.2096,384264500,{"time":11723,"open":11724,"high":11725,"low":11726,"close":11727,"volume":11728},"2022-03-28",425.6164,435.0409,422.8674,426.4262,445526900,{"time":11730,"open":11731,"high":11732,"low":11733,"close":11734,"volume":11735},"2022-04-04",426.6238,431.0488,417.5288,421.389,398083400,{"time":11737,"open":11738,"high":11739,"low":11740,"close":11741,"volume":11742},"2022-04-11",418.1314,419.6755,411.1078,412.1811,346074000,{"time":11744,"open":11745,"high":11746,"low":11747,"close":11748,"volume":11749},"2022-04-18",411.2584,423.6863,400.5535,401.1184,426937000,{"time":11751,"open":11752,"high":11753,"low":11754,"close":11755,"volume":11756},"2022-04-25",398.8872,404.5079,387.1559,387.8997,596614200,{"time":11758,"open":11759,"high":11760,"low":11761,"close":11762,"volume":11763},"2022-05-02",387.9657,404.5267,381.328,387.2784,727288500,{"time":11765,"open":11766,"high":11767,"low":11768,"close":11769,"volume":11770},"2022-05-09",381.4034,382.6368,362.6204,378.2211,659709500,{"time":11772,"open":11773,"high":11774,"low":11775,"close":11776,"volume":11777},"2022-05-16",376.5828,384.6704,358.2801,366.8383,509269500,{"time":11779,"open":11780,"high":11781,"low":11782,"close":11783,"volume":11784},"2022-05-23",369.8511,391.0821,364.3244,390.9691,426273600,{"time":11786,"open":11787,"high":11788,"low":11789,"close":11790,"volume":11791},"2022-05-30",389.3591,393.0215,383.1264,386.5252,334006700,{"time":11793,"open":11794,"high":11795,"low":11796,"close":11797,"volume":11798},"2022-06-06",390.5171,392.2401,366.9513,366.9983,400315000,{"time":11800,"open":11801,"high":11802,"low":11803,"close":11804,"volume":11805},"2022-06-13",357.6304,361.4434,342.4576,345.9467,645270700,{"time":11807,"open":11808,"high":11809,"low":11810,"close":11811,"volume":11812},"2022-06-20",351.6485,368.8579,350.0315,368.8484,344213700,{"time":11814,"open":11815,"high":11816,"low":11817,"close":11818,"volume":11819},"2022-06-27",369.7657,371.7607,352.282,360.4896,405582500,{"time":11821,"open":11822,"high":11823,"low":11824,"close":11825,"volume":11826},"2022-07-04",355.4213,369.3779,352.6034,367.5151,288787900,{"time":11828,"open":11829,"high":11830,"low":11831,"close":11832,"volume":11833},"2022-07-11",364.8487,365.8131,350.8448,364.1679,373575900,{"time":11835,"open":11836,"high":11837,"low":11838,"close":11839,"volume":11840},"2022-07-18",367.241,378.3987,359.9412,373.5858,350654600,{"time":11842,"open":11843,"high":11844,"low":11845,"close":11846,"volume":11847},"2022-07-25",374.2098,390.5493,368.7255,389.5659,349890300,{"time":11849,"open":11850,"high":11851,"low":11852,"close":11853,"volume":11854},"2022-08-01",386.8804,393.055,384.6773,390.9653,303725000,{"time":11856,"open":11857,"high":11858,"low":11859,"close":11860,"volume":11861},"2022-08-08",392.6484,403.9575,387.8922,403.8535,288667800,{"time":11863,"open":11864,"high":11865,"low":11866,"close":11867,"volume":11868},"2022-08-15",401.6503,408.2315,398.2935,399.1635,293940800,{"time":11870,"open":11871,"high":11872,"low":11873,"close":11874,"volume":11875},"2022-08-22",394.3506,397.1021,383.1927,383.2495,330007900,{"time":11877,"open":11878,"high":11879,"low":11880,"close":11881,"volume":11882},"2022-08-29",380.3088,383.7507,368.8106,370.8909,405425100,{"time":11884,"open":11885,"high":11886,"low":11887,"close":11888,"volume":11889},"2022-09-05",371.7324,385.3297,367.2788,384.4693,305130200,{"time":11891,"open":11892,"high":11893,"low":11894,"close":11895,"volume":11896},"2022-09-12",386.5307,389.3201,362.7964,366.0721,467945700,{"time":11898,"open":11899,"high":11900,"low":11901,"close":11902,"volume":11903},"2022-09-19",362.9388,369.6325,344.9277,349.3521,469119500,{"time":11905,"open":11906,"high":11907,"low":11908,"close":11909,"volume":11910},"2022-09-26",347.8899,353.4823,338.9936,339.1265,578341000,{"time":11912,"open":11913,"high":11914,"low":11915,"close":11916,"volume":11917},"2022-10-03",342.8294,360.2804,341.0539,344.453,471548000,{"time":11919,"open":11920,"high":11921,"low":11922,"close":11923,"volume":11924},"2022-10-10",345.5638,351.5454,330.5149,339.5538,516508900,{"time":11926,"open":11927,"high":11928,"low":11929,"close":11930,"volume":11931},"2022-10-17",345.6113,356.4731,339.2214,355.3717,489399500,{"time":11933,"open":11934,"high":11935,"low":11936,"close":11937,"volume":11938},"2022-10-24",356.8909,369.8318,354.2514,369.3571,450644300,{"time":11940,"open":11941,"high":11942,"low":11943,"close":11944,"volume":11945},"2022-10-31",366.9076,370.658,350.1497,357.3275,499634600,{"time":11947,"open":11948,"high":11949,"low":11950,"close":11951,"volume":11952},"2022-11-07",358.6188,379.1651,354.7261,378.3675,466719200,{"time":11954,"open":11955,"high":11956,"low":11957,"close":11958,"volume":11959},"2022-11-14",376.611,381.9754,370.4206,376.0129,401025300,{"time":11961,"open":11962,"high":11963,"low":11964,"close":11965,"volume":11966},"2022-11-21",374.6931,382.5642,372.8132,381.9943,210479200,{"time":11968,"open":11969,"high":11970,"low":11971,"close":11972,"volume":11973},"2022-11-28",378.9182,389.2768,373.4209,386.343,426499200,{"time":11975,"open":11976,"high":11977,"low":11978,"close":11979,"volume":11980},"2022-12-05",383.5326,384.463,371.8448,373.4018,363375500,{"time":11982,"open":11983,"high":11984,"low":11985,"close":11986,"volume":11987},"2022-12-12",374.1899,389.742,363.4418,365.5688,544863500,{"time":11989,"open":11990,"high":11991,"low":11992,"close":11993,"volume":11994},"2022-12-19",365.7596,369.5176,357.4614,365.2254,392450900,{"time":11996,"open":11997,"high":11998,"low":11999,"close":12000,"volume":12001},"2022-12-26",365.111,366.599,359.0352,364.7676,273542800,{"time":12003,"open":12004,"high":12005,"low":12006,"close":12007,"volume":12008},"2023-01-02",366.618,371.2726,360.3801,370.1566,341944900,{"time":12010,"open":12011,"high":12012,"low":12013,"close":12014,"volume":12015},"2023-01-09",372.341,380.6677,368.4302,380.0954,362278900,{"time":12017,"open":12018,"high":12019,"low":12020,"close":12021,"volume":12022},"2023-01-16",380.0763,381.7455,369.3746,377.5965,341074900,{"time":12024,"open":12025,"high":12026,"low":12027,"close":12028,"volume":12029},"2023-01-23",378.3977,389.3092,375.3836,386.9438,369137600,{"time":12031,"open":12032,"high":12033,"low":12034,"close":12035,"volume":12036},"2023-01-30",384.1969,398.9905,381.7933,393.3058,458864300,{"time":12038,"open":12039,"high":12040,"low":12041,"close":12042,"volume":12043},"2023-02-06",390.864,397.2545,386.3048,389.1949,376978100,{"time":12045,"open":12046,"high":12047,"low":12048,"close":12049,"volume":12050},"2023-02-13",389.8434,395.8811,385.3891,388.4509,380547800,{"time":12052,"open":12053,"high":12054,"low":12055,"close":12056,"volume":12057},"2023-02-20",384.4448,385.494,375.4599,378.0733,370835000,{"time":12059,"open":12060,"high":12061,"low":12062,"close":12063,"volume":12064},"2023-02-27",381.4022,385.7707,374.2103,385.5227,451837900,{"time":12066,"open":12067,"high":12068,"low":12069,"close":12070,"volume":12071},"2023-03-06",386.3429,388.6321,366.5704,368.0869,557051400,{"time":12073,"open":12074,"high":12075,"low":12076,"close":12077,"volume":12078},"2023-03-13",364.1763,378.1592,363.0698,373.3982,764346900,{"time":12080,"open":12081,"high":12082,"low":12083,"close":12084,"volume":12085},"2023-03-20",374.1736,385.3663,372.8332,378.9131,523360300,{"time":12087,"open":12088,"high":12089,"low":12090,"close":12091,"volume":12092},"2023-03-27",381.1822,392.2696,376.9407,391.9727,396282600,{"time":12094,"open":12095,"high":12096,"low":12097,"close":12098,"volume":12099},"2023-04-03",391.4557,394.3951,388.4206,391.7813,262936100,{"time":163,"open":12101,"high":12102,"low":12103,"close":12104,"volume":12105},389.311,397.4303,388.6982,394.9122,373375600,{"time":170,"open":12107,"high":12108,"low":12109,"close":12110,"volume":12111},394.826,398.0334,392.7196,394.6632,334521500,{"time":177,"open":12113,"high":12114,"low":12115,"close":12116,"volume":12117},394.4622,398.2441,386.6014,398.2345,424947300,{"time":184,"open":12119,"high":12120,"low":12121,"close":12122,"volume":12123},397.7942,399.8527,386.5631,395.075,440446300,{"time":190,"open":12125,"high":12126,"low":12127,"close":12128,"volume":12129},395.4004,396.9037,391.4749,394.0792,336048400,{"time":196,"open":12131,"high":12132,"low":12133,"close":12134,"volume":12135},394.6824,402.8207,392.7771,400.8101,400252400,{"time":203,"open":12137,"high":12138,"low":12139,"close":12140,"volume":12141},400.8293,402.8686,392.4419,402.1505,421134200,{"time":210,"open":12143,"high":12144,"low":12145,"close":12146,"volume":12147},404.075,410.4995,398.5122,409.7144,363319000,{"time":217,"open":12149,"high":12150,"low":12151,"close":12152,"volume":12153},410.0591,413.6112,407.7038,411.6102,362551300,{"time":224,"open":12155,"high":12156,"low":12157,"close":12158,"volume":12159},412.5868,426.3146,411.8687,422.3264,497085000,{"time":230,"open":12161,"high":12162,"low":12163,"close":12164,"volume":12165},420.3948,421.2789,415.6089,416.3201,315854400,{"time":237,"open":12167,"high":12168,"low":12169,"close":12170,"volume":12171},415.7531,426.9778,414.3789,425.9975,394119600,{"time":244,"open":12173,"high":12174,"low":12175,"close":12176,"volume":12177},425.6515,426.7663,420.0199,421.4519,258004300,{"time":251,"open":12179,"high":12180,"low":12181,"close":12182,"volume":12183},421.0963,433.7625,420.5293,431.7636,361072800,{"time":258,"open":12185,"high":12186,"low":12187,"close":12188,"volume":12189},431.6194,438.6348,431.5713,434.5505,341107300,{"time":264,"open":12191,"high":12192,"low":12193,"close":12194,"volume":12195},435.6941,441.5275,433.9451,439.1057,352473700,{"time":271,"open":12197,"high":12198,"low":12199,"close":12200,"volume":12201},439.5766,440.2973,428.8709,429.3899,375670300,{"time":277,"open":12203,"high":12204,"low":12205,"close":12206,"volume":12207},431.2158,434.0892,426.0647,428.2751,370204800,{"time":284,"open":12209,"high":12210,"low":12211,"close":12212,"volume":12213},427.3622,430.6392,416.1279,419.4818,398245400,{"time":291,"open":12215,"high":12216,"low":12217,"close":12218,"volume":12219},420.4909,427.8618,418.0403,422.8165,392996600,{"time":296,"open":12221,"high":12222,"low":12223,"close":12224,"volume":12225},424.9981,435.9824,422.8166,433.5991,338759900,{"time":303,"open":12227,"high":12228,"low":12229,"close":12230,"volume":12231},433.1571,433.4742,425.4882,428.1501,257939800,{"time":310,"open":12233,"high":12234,"low":12235,"close":12236,"volume":12237},430.7641,433.4934,427.1529,427.5869,383224500,{"time":317,"open":12239,"high":12240,"low":12241,"close":12242,"volume":12243},427.2784,429.13,414.6832,415.098,409754900,{"time":323,"open":12245,"high":12246,"low":12247,"close":12248,"volume":12249},413.8924,416.8821,407.2574,412.2625,479118300,{"time":329,"open":12251,"high":12252,"low":12253,"close":12254,"volume":12255},411.4333,415.7827,405.2225,414.2493,458428200,{"time":334,"open":12257,"high":12258,"low":12259,"close":12260,"volume":12261},412.359,421.7716,411.8093,416.1394,397730700,{"time":339,"open":12263,"high":12264,"low":12265,"close":12266,"volume":12267},418.3768,422.5431,406.0904,406.1965,489560600,{"time":344,"open":12269,"high":12270,"low":12271,"close":12272,"volume":12273},404.6727,409.6973,394.643,396.0606,487347000,{"time":350,"open":12275,"high":12276,"low":12277,"close":12278,"volume":12279},398.8381,420.759,397.5458,419.2159,459402700,{"time":357,"open":12281,"high":12282,"low":12283,"close":12284,"volume":12285},419.9682,425.2338,417.9719,424.9252,366470400,{"time":364,"open":12287,"high":12288,"low":12289,"close":12290,"volume":12291},423.5943,435.3504,422.8132,434.7428,376539600,{"time":370,"open":12293,"high":12294,"low":12295,"close":12296,"volume":12297},434.4921,440.1338,434.4824,439.0922,208313100,{"time":377,"open":12299,"high":12300,"low":12301,"close":12302,"volume":12303},438.4654,443.2874,437.202,442.757,344703100,{"time":384,"open":12305,"high":12306,"low":12307,"close":12308,"volume":12309},439.3815,444.3483,438.1375,443.8179,361538900,{"time":390,"open":12311,"high":12312,"low":12313,"close":12314,"volume":12315},443.326,456.8661,443.1138,454.4579,487187500,{"time":396,"open":12317,"high":12318,"low":12319,"close":12320,"volume":12321},456.0557,460.8197,452.9958,458.6411,382886000,{"time":402,"open":12323,"high":12324,"low":12325,"close":12326,"volume":12327},459.0477,462.4175,458.3022,460.2485,322828500,{"time":409,"open":12329,"high":12330,"low":12331,"close":12332,"volume":12333},457.1983,458.6604,451.6498,453.0926,397560700,{"time":416,"open":12335,"high":12336,"low":12337,"close":12338,"volume":12339},453.5864,463.4342,453.4606,461.575,344088200,{"time":423,"open":12341,"high":12342,"low":12343,"close":12344,"volume":12345},460.2,467.4236,454.9808,467.1428,356549500,{"time":429,"open":12347,"high":12348,"low":12349,"close":12350,"volume":12351},468.6727,473.6208,467.4817,471.965,356721800,{"time":436,"open":12353,"high":12354,"low":12355,"close":12356,"volume":12357},472.2749,480.3312,467.5592,478.6851,437072100,{"time":442,"open":12359,"high":12360,"low":12361,"close":12362,"volume":12363},478.0557,485.7538,474.6956,485.3181,318555200,{"time":449,"open":12365,"high":12366,"low":12367,"close":12368,"volume":12369},485.2889,487.5451,475.1701,483.6816,375205200,{"time":455,"open":12371,"high":12372,"low":12373,"close":12374,"volume":12375},481.9483,493.965,477.9201,491.7573,268754400,{"time":462,"open":12377,"high":12378,"low":12379,"close":12380,"volume":12381},492.193,497.0249,488.7555,496.5988,316517400,{"time":468,"open":12383,"high":12384,"low":12385,"close":12386,"volume":12387},495.8049,501.7987,488.9105,495.5047,336221900,{"time":475,"open":12389,"high":12390,"low":12391,"close":12392,"volume":12393},494.304,500.9853,492.3867,495.2084,408593800,{"time":482,"open":12395,"high":12396,"low":12397,"close":12398,"volume":12399},499.2588,509.079,496.4614,506.262,358570100,{"time":489,"open":12401,"high":12402,"low":12403,"close":12404,"volume":12405},504.8925,509.5645,503.5326,508.0687,293270500,{"time":496,"open":12407,"high":12408,"low":12409,"close":12410,"volume":12411},508.8068,509.3411,498.0544,503.5617,367268200,{"time":503,"open":12413,"high":12414,"low":12415,"close":12416,"volume":12417},504.2612,505.8152,494.4799,496.1992,361763900,{"time":509,"open":12419,"high":12420,"low":12421,"close":12422,"volume":12423},500.3564,500.5215,479.6965,480.9592,418256400,{"time":515,"open":12425,"high":12426,"low":12427,"close":12428,"volume":12429},483.5526,495.257,481.2214,493.6834,321951200,{"time":520,"open":12431,"high":12432,"low":12433,"close":12434,"volume":12435},495.4609,497.8504,485.2232,496.6266,339448700,{"time":527,"open":12437,"high":12438,"low":12439,"close":12440,"volume":12441},499.0159,507.6511,498.5788,505.9028,237750100,{"time":534,"open":12443,"high":12444,"low":12445,"close":12446,"volume":12447},507.5733,516.2764,504.8342,514.2657,263189600,{"time":541,"open":12449,"high":12450,"low":12451,"close":12452,"volume":12453},514.3823,517.7819,509.6714,514.256,218093500,{"time":548,"open":12455,"high":12456,"low":12457,"close":12458,"volume":12459},515.0623,515.2954,503.4938,512.2454,218623300,{"time":555,"open":12461,"high":12462,"low":12463,"close":12464,"volume":12465},513.8481,521.4924,507.6122,518.695,203111800,{"time":562,"open":12467,"high":12468,"low":12469,"close":12470,"volume":12471},517.8888,528.515,516.791,527.2134,220171600,{"time":569,"open":12473,"high":12474,"low":12475,"close":12476,"volume":12477},526.5336,534.3429,526.077,530.6002,231882700,{"time":576,"open":12479,"high":12480,"low":12481,"close":12482,"volume":12483},530.4248,536.2228,528.583,530.3175,233201500,{"time":583,"open":12485,"high":12486,"low":12487,"close":12488,"volume":12489},531.6915,540.8709,528.661,540.4714,155010900,{"time":590,"open":12491,"high":12492,"low":12493,"close":12494,"volume":12495},541.251,549.2706,540.0329,545.6846,208240000,{"time":597,"open":12497,"high":12498,"low":12499,"close":12500,"volume":12501},547.6726,550.7225,533.9133,534.9657,255958100,{"time":604,"open":12503,"high":12504,"low":12505,"close":12506,"volume":12507},538.8732,542.5176,523.7205,530.5319,267223700,{"time":611,"open":12509,"high":12510,"low":12511,"close":12512,"volume":12513},532.0716,540.6954,515.0966,519.2868,311250600,{"time":618,"open":12515,"high":12516,"low":12517,"close":12518,"volume":12519},498.5698,520.8555,497.2348,519.3743,410688200,{"time":625,"open":12521,"high":12522,"low":12523,"close":12524,"volume":12525},520.5632,540.8416,517.3865,540.1497,242599600,{"time":631,"open":12527,"high":12528,"low":12529,"close":12530,"volume":12531},540.559,548.7931,539.7112,547.7699,221129600,{"time":637,"open":12533,"high":12534,"low":12535,"close":12536,"volume":12537},548.7933,549.7871,540.8611,549.2804,210963800,{"time":644,"open":12539,"high":12540,"low":12541,"close":12542,"volume":12543},546.1524,546.4837,525.6597,526.5562,220583100,{"time":650,"open":12545,"high":12546,"low":12547,"close":12548,"volume":12549},530.7365,548.647,526.1663,547.653,243219100,{"time":657,"open":12551,"high":12552,"low":12553,"close":12554,"volume":12555},547.39,558.2454,545.597,555.4321,297840600,{"time":664,"open":12557,"high":12558,"low":12559,"close":12560,"volume":12561},556.4975,561.7464,554.7967,558.5794,219788100,{"time":670,"open":12563,"high":12564,"low":12565,"close":12566,"volume":12567},557.5531,561.4238,552.5193,560.0554,258109600,{"time":677,"open":12569,"high":12570,"low":12571,"close":12572,"volume":12573},558.4132,567.2396,553.8486,566.5065,211681700,{"time":684,"open":12575,"high":12576,"low":12577,"close":12578,"volume":12579},568.1095,572.899,565.4899,571.4036,192956700,{"time":691,"open":12581,"high":12582,"low":12583,"close":12584,"volume":12585},570.6802,571.6576,561.4629,565.9786,202185500,{"time":697,"open":12587,"high":12588,"low":12589,"close":12590,"volume":12591},569.4389,570.1622,555.6179,558.1592,220360200,{"time":704,"open":12593,"high":12594,"low":12595,"close":12596,"volume":12597},558.2959,586.114,555.0802,584.6967,239555400,{"time":711,"open":12599,"high":12600,"low":12601,"close":12602,"volume":12603},586.2801,586.632,570.6899,572.5373,242874400,{"time":718,"open":12605,"high":12606,"low":12607,"close":12608,"volume":12609},572.9968,582.7028,570.8562,582.0772,221423000,{"time":725,"open":12611,"high":12612,"low":12613,"close":12614,"volume":12615},585.9968,589.7403,581.7742,588.9584,152240300,{"time":731,"open":12617,"high":12618,"low":12619,"close":12620,"volume":12621},589.3689,595.3314,588.7531,594.0998,161443900,{"time":737,"open":12623,"high":12624,"low":12625,"close":12626,"volume":12627},593.9825,594.7057,588.5479,590.5811,168103400,{"time":744,"open":12629,"high":12630,"low":12631,"close":12632,"volume":12633},592.3305,594.0704,569.7175,579.7603,419353600,{"time":751,"open":12635,"high":12636,"low":12637,"close":12638,"volume":12639},579.5053,590.872,576.3375,583.5459,196984300,{"time":758,"open":12641,"high":12642,"low":12643,"close":12644,"volume":12645},576.5631,581.1824,569.3154,580.5449,201724000,{"time":765,"open":12647,"high":12648,"low":12649,"close":12650,"volume":12651},584.7817,588.1456,567.403,569.3056,228482200,{"time":772,"open":12653,"high":12654,"low":12655,"close":12656,"volume":12657},564.6766,587.8121,564.2647,586.0665,254621200,{"time":779,"open":12659,"high":12660,"low":12661,"close":12662,"volume":12663},589.0968,599.012,587.1353,596.2561,166485700,{"time":785,"open":12665,"high":12666,"low":12667,"close":12668,"volume":12669},583.3498,598.2079,583.1831,590.2247,257820000,{"time":792,"open":12671,"high":12672,"low":12673,"close":12674,"volume":12675},581.251,596.4131,579.113,589.1949,216528100,{"time":799,"open":12677,"high":12678,"low":12679,"close":12680,"volume":12681},592.3921,599.2179,586.9785,597.9528,169013200,{"time":806,"open":12683,"high":12684,"low":12685,"close":12686,"volume":12687},599.1102,601.4149,587.9199,588.3809,170833900,{"time":813,"open":12689,"high":12690,"low":12691,"close":12692,"volume":12693},590.4208,591.4114,571.2181,582.7319,315266100,{"time":819,"open":12695,"high":12696,"low":12697,"close":12698,"volume":12699},584.6934,585.8311,554.7319,564.8236,416381600,{"time":826,"open":12701,"high":12702,"low":12703,"close":12704,"volume":12705},556.6542,558.5666,539.0892,551.9663,393756600,{"time":832,"open":12707,"high":12708,"low":12709,"close":12710,"volume":12711},551.9467,559.9495,548.2886,554.7776,328327300,{"time":839,"open":12713,"high":12714,"low":12715,"close":12716,"volume":12717},561.4864,567.0049,546.013,546.5934,262797700,{"time":43,"open":12719,"high":12720,"low":12721,"close":12722,"volume":12723},540.8585,558.1614,496.819,497.0354,569903400,{"time":66,"open":12725,"high":12726,"low":12727,"close":12728,"volume":12729},481.208,539.6683,473.9386,525.2278,924492800,{"time":858,"open":12731,"high":12732,"low":12733,"close":12734,"volume":12735},535.1729,535.3991,511.8005,517.8207,288279800,{"time":87,"open":12737,"high":12738,"low":12739,"close":12740,"volume":12741},512.6563,542.0586,500.1635,541.6553,361176900,{"time":871,"open":12743,"high":12744,"low":12745,"close":12746,"volume":12747},542.3931,559.1059,532.6842,557.5123,312393800,{"time":878,"open":12749,"high":12750,"low":12751,"close":12752,"volume":12753},553.3907,561.0044,546.9672,555.1318,245246100,{"time":884,"open":12755,"high":12756,"low":12757,"close":12758,"volume":12759},571.9823,584.7997,567.6246,584.5046,360544500,{"time":891,"open":12761,"high":12762,"low":12763,"close":12764,"volume":12765},578.5041,585.8227,566.208,569.6608,370870100,{"time":898,"open":12767,"high":12768,"low":12769,"close":12770,"volume":12771},576.5071,583.5209,568.9918,579.773,301608500,{"time":904,"open":12773,"high":12774,"low":12775,"close":12776,"volume":12777},578.1696,591.0264,575.5137,589.364,341418300,{"time":910,"open":12779,"high":12780,"low":12781,"close":12782,"volume":12783},589.9345,595.1874,585.7637,587.2589,346556600,{"time":917,"open":12785,"high":12786,"low":12787,"close":12788,"volume":12789},590.6034,594.5873,584.9105,586.3115,332849900,{"time":924,"open":12791,"high":12792,"low":12793,"close":12794,"volume":12795},587.0612,608.125,583.9535,606.6648,382082900,{"time":931,"open":12797,"high":12798,"low":12799,"close":12800,"volume":12801},609.1018,617.8824,606.7931,616.955,280108800,{"time":937,"open":12803,"high":12804,"low":12805,"close":12806,"volume":12807},615.0015,618.4645,609.5851,615.2579,321151600,{"time":944,"open":12809,"high":12810,"low":12811,"close":12812,"volume":12813},614.8042,621.0296,609.7627,619.165,349710600,{"time":949,"open":12815,"high":12816,"low":12817,"close":12818,"volume":12819},620.339,629.0309,617.7936,628.5573,322104800,{"time":956,"open":12821,"high":12822,"low":12823,"close":12824,"volume":12825},628.9322,631.2704,610.9861,613.3835,439381100,{"time":963,"open":12827,"high":12828,"low":12829,"close":12830,"volume":12831},617.2804,629.0999,617.1917,628.6362,343884300,{"time":970,"open":12833,"high":12834,"low":12835,"close":12836,"volume":12837},628.9125,637.5255,626.15,634.8123,311485900,{"time":976,"open":12839,"high":12840,"low":12841,"close":12842,"volume":12843},634.24,637.8313,624.4629,636.6572,341334900,{"time":983,"open":12845,"high":12846,"low":12847,"close":12848,"volume":12849},635.4042,640.7713,632.9674,636.4006,287238700,{"time":990,"open":12851,"high":12852,"low":12853,"close":12854,"volume":12855},628.9519,643.4647,626.4065,638.5613,303202500,{"time":997,"open":12857,"high":12858,"low":12859,"close":12860,"volume":12861},639.9228,650.2721,638.5416,648.5949,350016000,{"time":1004,"open":12863,"high":12864,"low":12865,"close":12866,"volume":12867},650.7951,657.4569,645.5266,656.616,415298400,{"time":1011,"open":12869,"high":12870,"low":12871,"close":12872,"volume":12873},655.132,660.2171,647.4251,654.756,378044600,{"time":1018,"open":12875,"high":12876,"low":12877,"close":12878,"volume":12879},657.269,665.5001,654.5483,662.0672,359722800,{"time":1025,"open":12881,"high":12882,"low":12883,"close":12884,"volume":12885},664.4514,666.7566,645.8719,646.05,413270100,{"time":1032,"open":12887,"high":12888,"low":12889,"close":12890,"volume":12891},653.5986,663.0763,646.1984,657.2986,457106900,{"time":1039,"open":12893,"high":12894,"low":12895,"close":12896,"volume":12897},660.1974,671.2283,656.2203,670.0214,337267400,{"time":1046,"open":12899,"high":12900,"low":12901,"close":12902,"volume":12903},675.4429,682.3385,671.9901,674.78,374234900,{"time":1053,"open":12905,"high":12906,"low":12907,"close":12908,"volume":12909},678.3515,678.4801,654.1526,663.8083,395772100,{"time":1060,"open":12911,"high":12912,"low":12913,"close":12914,"volume":12915},670.0115,677.6491,656.1906,664.7581,397413300,{"time":1067,"open":12917,"high":12918,"low":12919,"close":12920,"volume":12921},662.5519,668.3494,643.9031,651.9958,588876300,{"time":1073,"open":12923,"high":12924,"low":12925,"close":12926,"volume":12927},655.6168,676.3728,654.5285,676.0958,282606600,{"time":1079,"open":12929,"high":12930,"low":12931,"close":12932,"volume":12933},671.5647,681.0425,671.4954,678.3713,322604800,{"time":1086,"open":12935,"high":12936,"low":12937,"close":12938,"volume":12939},679.2617,681.8934,671.9209,674.4833,398546900,{"time":1093,"open":12941,"high":12942,"low":12943,"close":12944,"volume":12945},678.4207,678.4405,664.0359,675.3154,535716400,{"time":1099,"open":12947,"high":12948,"low":12949,"close":12950,"volume":12951},678.6393,686.2995,675.3153,684.96,215455600,{"time":1106,"open":12953,"high":12954,"low":12955,"close":12956,"volume":12957},682.2114,683.8586,674.5513,677.8753,273242200,{"time":1113,"open":12959,"high":12960,"low":12961,"close":12962,"volume":12963},681.2192,689.9212,681.0605,688.6909,360934000,{"time":1120,"open":12965,"high":12966,"low":12967,"close":12948,"volume":12968},685.3271,690.6952,680.7231,394113600,{"time":1127,"open":12970,"high":12971,"low":12972,"close":12973,"volume":12974},676.2083,685.7737,671.3264,683.8883,379639600,{"time":1134,"open":12976,"high":12977,"low":12978,"close":12979,"volume":12980},685.1386,692.4316,679.5225,686.6072,376473400,{"time":1141,"open":12982,"high":12983,"low":12984,"close":12985,"volume":12986},684.2357,691.5584,670.5525,685.2676,495134100,{"time":1148,"open":12988,"high":12989,"low":12990,"close":12991,"volume":12992},684.0769,691.7371,672.2691,676.4663,430521300,{"time":1155,"open":12994,"high":12995,"low":12996,"close":12997,"volume":12998},674.8688,684.712,670.5426,684.0869,313608400,{"time":1162,"open":13000,"high":13001,"low":13002,"close":13003,"volume":13004},682.4992,688.3039,674.7299,680.6735,375706200,{"time":1169,"open":13006,"high":13007,"low":13008,"close":13009,"volume":13010},673.44,683.2831,664.47,667.1689,478956000,{"time":1176,"open":13012,"high":13013,"low":13014,"close":13015,"volume":13016},661.2254,678.0639,656.2344,657.1572,458697100,{"time":1183,"open":13018,"high":13019,"low":13020,"close":13021,"volume":13022},663.2,669.213,641.4704,645.301,526103700,{"time":107,"open":13024,"high":13025,"low":13026,"close":13027,"volume":13028},654.7531,659.2802,629.9189,630.894,522057800,{"time":122,"open":13030,"high":13031,"low":13032,"close":13033,"volume":13034},636.8837,655.2009,626.1083,652.5244,418010200,{"time":1199,"open":13036,"high":13037,"low":13038,"close":13039,"volume":13040},652.5543,678.5924,647.7784,676.0353,302080200,{"time":1206,"open":13042,"high":13043,"low":13044,"close":13045,"volume":13046},673.9956,708.7994,673.1699,706.5607,296541000,{"time":1213,"open":13048,"high":13049,"low":13050,"close":13051,"volume":13052},705.2075,710.8688,698.7403,710.3416,246362700,{"time":1220,"open":13054,"high":13055,"low":13056,"close":13057,"volume":13058},709.5754,721.2164,704.7996,717.0177,228403200,{"time":1227,"open":13060,"high":13061,"low":13062,"close":13063,"volume":13064},716.4406,734.3599,711.3862,733.9022,241124400,{"time":1234,"open":13066,"high":13067,"low":13068,"close":13069,"volume":13070},732.7381,745.7522,728.1414,735.4444,248127900,{"time":1241,"open":13072,"high":13073,"low":13074,"close":13075,"volume":13076},736.101,745.1651,727.8429,741.8818,232962000,{"time":1248,"open":13078,"high":13079,"low":13080,"close":13081,"volume":13082},746.2297,754.2591,744.4487,752.6671,179868200,{"time":1255,"open":13084,"high":13085,"low":13086,"close":13087,"volume":13088},751.5528,756.5674,731.8227,733.8325,270531700,{"time":1262,"open":13090,"high":13091,"low":13092,"close":13093,"volume":13094},739.6132,743.1354,718.9479,738.0114,340753900,{"time":1268,"open":13096,"high":13097,"low":13098,"close":13099,"volume":13100},748.0604,752.8661,735.4941,744.8903,294090400,{"time":1275,"open":13102,"high":13103,"low":13104,"close":13105,"volume":13106},745.8479,748.3218,714.805,727.1843,295882800,{"time":1282,"open":13108,"high":13109,"low":13110,"close":13111,"volume":13112},734.7056,749.449,730.2766,742.9352,218209900,{"time":1288,"open":13114,"high":13115,"low":13116,"close":13117,"volume":13118},746.8853,753.5488,737.6782,753.08,221795200,{"time":1295,"open":13120,"high":13121,"low":13122,"close":13123,"volume":13124},750.6061,753.7084,738.965,741.4488,232062300,{"time":1302,"open":13126,"high":13127,"low":13128,"close":13129,"volume":13130},745.2095,748.1622,733.3889,737.0996,217802100,{"time":1308,"open":13132,"high":13133,"low":13134,"close":13135,"volume":13136},743.0648,747.045,727.294,745.1796,288737800,{"time":1314,"open":13138,"high":13139,"low":13140,"close":13141,"volume":13142},747.5836,774.9257,746.9452,771.3446,255774600,{"time":1321,"open":13144,"high":13145,"low":13146,"close":13147,"volume":13148},770.6862,777.4395,767.2947,774.417,176171600,{"time":1328,"open":13150,"high":13151,"low":13152,"close":13153,"volume":13154},774.2574,774.8559,760.1524,763.8232,203292500,{"time":1335,"open":13156,"high":13157,"low":13158,"close":13159,"volume":13160},762.8856,773.3795,760.1923,767.4443,159906200,{"time":1342,"open":13162,"high":13163,"low":13164,"close":13165,"volume":13166},760.5614,772.1127,759.8432,768.2822,107152000,{"time":1349,"open":13168,"high":13169,"low":13170,"close":13171,"volume":13172},767.165,767.7934,754.7658,762.3968,165811600,{"time":1356,"open":13174,"high":13175,"low":13176,"close":13177,"volume":13178},757.1199,762,747.7432,761.69,264453000,{"time":1363,"open":13180,"high":13181,"low":13182,"close":13183,"volume":13184},766.25,775.14,763.25,771.35,220869100,{"time":1370,"open":13186,"high":13187,"low":13188,"close":13189,"volume":13190},768.35,772.65,758.79,769.21,220025919,[13192,13196,13199,13203,13206,13209,13211,13214,13217,13220,13223,13226,13229,13232,13235,13238,13241,13244,13247,13250,13253,13256,13259,13262,13265,13268,13270,13272,13275,13278,13281,13284,13287,13290,13293,13296,13299,13302,13305,13307,13310,13313,13316,13319,13322,13325,13328,13330,13333,13336,13339,13342,13345,13348,13350,13353,13356,13359,13362,13365,13368,13371,13373,13375,13378,13381,13384,13387,13390,13393,13395,13398,13400,13403,13406,13408,13411,13413,13416,13419,13422,13424,13427,13429,13432,13435,13438,13441,13444,13447,13450,13453,13456,13459,13462,13465,13468,13471,13474,13477,13480,13483,13486,13489,13492,13495,13498,13501,13504,13506,13509,13511,13513,13516,13519,13522,13525,13528,13531,13534,13537,13540,13543,13546,13549,13552,13555,13558,13561,13564,13566,13569,13572,13575,13577,13579,13582,13584,13587,13590,13593,13596,13599,13602,13605,13608,13611,13614,13617,13620,13623,13626,13629,13632,13635,13638,13641,13644,13647,13650,13653,13656,13659,13662,13665,13668,13671,13674,13677,13680,13683,13686,13689,13692,13695,13698,13701,13704,13707,13710,13713,13716,13719,13722,13725,13728,13731,13734,13737,13740,13743,13746,13749,13752,13755,13757,13760,13763,13766,13769,13772,13775,13778,13781,13784,13787,13790,13793,13796,13799,13802,13804,13807,13810,13813,13816,13819,13822,13825,13828,13831,13834,13837,13840,13843,13846,13849,13852,13855,13858,13861,13864,13867,13870,13873,13876,13879,13882,13885,13888,13891,13894,13897,13900,13903,13906,13909,13912,13915,13918,13921,13924,13927,13930,13933,13936,13939,13942,13945,13948,13951,13954,13957,13960,13963,13966,13969,13972,13975,13978,13981,13984,13987,13990,13993,13996,13999,14002,14005,14008,14011,14014,14017,14020,14023,14026,14029,14032,14035,14038,14041,14044,14047,14050,14053,14056,14059,14062,14065,14068,14071,14074,14077,14080,14083,14086,14089,14092,14095,14098,14101,14104,14107,14110,14113,14116,14119,14122,14125,14128,14131,14133,14136,14139,14142,14145,14148,14151,14154,14157,14160],{"date":3289,"price":13193,"returns":13194,"isSignal":9},59.99,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},null,{"date":4002,"price":13197,"returns":13198,"isSignal":9},84.77,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":4008,"price":13200,"returns":13201,"isSignal":64,"signalType":13202},84.01,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},"STATISTICAL",{"date":4015,"price":13204,"returns":13205,"isSignal":9},83.29,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":4036,"price":13207,"returns":13208,"isSignal":9},82.51,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":4043,"price":3545,"returns":13210,"isSignal":9},{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":4050,"price":13212,"returns":13213,"isSignal":9},81.02,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":4057,"price":13215,"returns":13216,"isSignal":9},79.92,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":4064,"price":13218,"returns":13219,"isSignal":9},79.29,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":4071,"price":13221,"returns":13222,"isSignal":9},78.64,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":4078,"price":13224,"returns":13225,"isSignal":9},78.24,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":4085,"price":13227,"returns":13228,"isSignal":9},77.93,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":4092,"price":13230,"returns":13231,"isSignal":9},77.73,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":4098,"price":13233,"returns":13234,"isSignal":9},78.1,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":4104,"price":13236,"returns":13237,"isSignal":9},78.71,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":4111,"price":13239,"returns":13240,"isSignal":9},79.16,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":4118,"price":13242,"returns":13243,"isSignal":9},79.52,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":4124,"price":13245,"returns":13246,"isSignal":9},79.39,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":4131,"price":13248,"returns":13249,"isSignal":64,"signalType":13202},78.29,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":4138,"price":13251,"returns":13252,"isSignal":9},76.74,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":4145,"price":13254,"returns":13255,"isSignal":9},75.35,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":4152,"price":13257,"returns":13258,"isSignal":64,"signalType":13202},73.39,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":4159,"price":13260,"returns":13261,"isSignal":64,"signalType":13202},71.42,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":4166,"price":13263,"returns":13264,"isSignal":9},70.42,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":4173,"price":13266,"returns":13267,"isSignal":9},69.22,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":4180,"price":1352,"returns":13269,"isSignal":9},{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":4185,"price":1238,"returns":13271,"isSignal":9},{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":4192,"price":13273,"returns":13274,"isSignal":9},71.15,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":4199,"price":13276,"returns":13277,"isSignal":9},72.39,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":4206,"price":13279,"returns":13280,"isSignal":9},73.79,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":4213,"price":13282,"returns":13283,"isSignal":9},75.08,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":4220,"price":13285,"returns":13286,"isSignal":9},75.5,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":4227,"price":13288,"returns":13289,"isSignal":9},75.62,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":4234,"price":13291,"returns":13292,"isSignal":9},75.57,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":4241,"price":13294,"returns":13295,"isSignal":9},75.22,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":4248,"price":13297,"returns":13298,"isSignal":9},74.43,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":4255,"price":13300,"returns":13301,"isSignal":9},73.81,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":4262,"price":13303,"returns":13304,"isSignal":9},72.95,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":4268,"price":13276,"returns":13306,"isSignal":9},{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":4275,"price":13308,"returns":13309,"isSignal":9},72.33,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":4282,"price":13311,"returns":13312,"isSignal":9},72.08,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":4289,"price":13314,"returns":13315,"isSignal":9},72,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":4296,"price":13317,"returns":13318,"isSignal":9},72.03,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":4303,"price":13320,"returns":13321,"isSignal":9},71.36,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":4310,"price":13323,"returns":13324,"isSignal":9},71.07,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":4317,"price":13326,"returns":13327,"isSignal":9},70.29,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":4324,"price":1352,"returns":13329,"isSignal":9},{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":4331,"price":13331,"returns":13332,"isSignal":9},67.53,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":4337,"price":13334,"returns":13335,"isSignal":64,"signalType":13202},65.23,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":4344,"price":13337,"returns":13338,"isSignal":9},63.31,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":4351,"price":13340,"returns":13341,"isSignal":9},62.52,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":4358,"price":13343,"returns":13344,"isSignal":9},62.67,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":4365,"price":13346,"returns":13347,"isSignal":9},62.4,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":4372,"price":1309,"returns":13349,"isSignal":9},{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":4379,"price":13351,"returns":13352,"isSignal":9},64.54,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":4386,"price":13354,"returns":13355,"isSignal":9},65.19,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":4393,"price":13357,"returns":13358,"isSignal":9},65.79,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":4400,"price":13360,"returns":13361,"isSignal":9},66.77,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":4407,"price":13363,"returns":13364,"isSignal":9},67.21,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":4414,"price":13366,"returns":13367,"isSignal":9},68.08,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":4421,"price":13369,"returns":13370,"isSignal":9},68.15,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":4427,"price":1325,"returns":13372,"isSignal":9},{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":4434,"price":1237,"returns":13374,"isSignal":9},{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":4441,"price":13376,"returns":13377,"isSignal":9},68.83,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":4448,"price":13379,"returns":13380,"isSignal":9},68.68,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":4455,"price":13382,"returns":13383,"isSignal":9},68.73,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":4462,"price":13385,"returns":13386,"isSignal":9},68.55,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":4469,"price":13388,"returns":13389,"isSignal":9},68.14,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":4476,"price":13391,"returns":13392,"isSignal":9},67.24,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":4482,"price":1315,"returns":13394,"isSignal":9},{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":4489,"price":13396,"returns":13397,"isSignal":9},66.31,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":4496,"price":1298,"returns":13399,"isSignal":9},{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":4503,"price":13401,"returns":13402,"isSignal":9},66.84,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":4509,"price":13404,"returns":13405,"isSignal":9},67.65,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":4515,"price":1345,"returns":13407,"isSignal":9},{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":4522,"price":13409,"returns":13410,"isSignal":9},68.81,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":4529,"price":13382,"returns":13412,"isSignal":9},{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":4536,"price":13414,"returns":13415,"isSignal":9},68.09,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":4543,"price":13417,"returns":13418,"isSignal":9},67.62,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":4550,"price":13420,"returns":13421,"isSignal":9},66.71,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":4557,"price":1114,"returns":13423,"isSignal":9},{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":4564,"price":13425,"returns":13426,"isSignal":9},64.99,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":4571,"price":1137,"returns":13428,"isSignal":9},{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":4578,"price":13430,"returns":13431,"isSignal":9},64.42,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":4585,"price":13433,"returns":13434,"isSignal":9},64.4,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":4592,"price":13436,"returns":13437,"isSignal":9},63.92,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":4599,"price":13439,"returns":13440,"isSignal":9},63.41,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":4606,"price":13442,"returns":13443,"isSignal":9},62.08,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":4613,"price":13445,"returns":13446,"isSignal":9},60.93,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":4620,"price":13448,"returns":13449,"isSignal":9},60.04,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":4627,"price":13451,"returns":13452,"isSignal":64,"signalType":13202},58.79,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":4634,"price":13454,"returns":13455,"isSignal":64,"signalType":13202},56.77,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":4641,"price":13457,"returns":13458,"isSignal":64,"signalType":13202},54.95,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":4648,"price":13460,"returns":13461,"isSignal":9},53.42,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":4655,"price":13463,"returns":13464,"isSignal":9},52.45,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":4662,"price":13466,"returns":13467,"isSignal":9},52.62,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":4669,"price":13469,"returns":13470,"isSignal":9},53.78,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":4676,"price":13472,"returns":13473,"isSignal":9},54.51,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":4683,"price":13475,"returns":13476,"isSignal":9},54.91,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":4689,"price":13478,"returns":13479,"isSignal":9},54.74,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":4696,"price":13481,"returns":13482,"isSignal":9},53.72,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":4703,"price":13484,"returns":13485,"isSignal":9},52.3,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":4710,"price":13487,"returns":13488,"isSignal":9},51.01,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":4717,"price":13490,"returns":13491,"isSignal":64,"signalType":13202},50.31,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":4724,"price":13493,"returns":13494,"isSignal":9},50.24,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":4731,"price":13496,"returns":13497,"isSignal":9},50.91,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":4738,"price":13499,"returns":13500,"isSignal":9},51.79,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":4745,"price":13502,"returns":13503,"isSignal":9},52.84,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":4752,"price":13481,"returns":13505,"isSignal":9},{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":4759,"price":13507,"returns":13508,"isSignal":9},54.29,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":4766,"price":13478,"returns":13510,"isSignal":9},{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":4773,"price":13457,"returns":13512,"isSignal":9},{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":4780,"price":13514,"returns":13515,"isSignal":9},54.92,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":4786,"price":13517,"returns":13518,"isSignal":9},54.79,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":4793,"price":13520,"returns":13521,"isSignal":9},54.11,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":4799,"price":13523,"returns":13524,"isSignal":9},53.83,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":4806,"price":13526,"returns":13527,"isSignal":9},54.01,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":4813,"price":13529,"returns":13530,"isSignal":9},54.22,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":4820,"price":13532,"returns":13533,"isSignal":9},53.79,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":4827,"price":13535,"returns":13536,"isSignal":9},53.61,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":4834,"price":13538,"returns":13539,"isSignal":9},52.63,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":4841,"price":13541,"returns":13542,"isSignal":9},51.53,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":4847,"price":13544,"returns":13545,"isSignal":9},50.86,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":4854,"price":13547,"returns":13548,"isSignal":9},50.69,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":4861,"price":13550,"returns":13551,"isSignal":9},50.36,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":4868,"price":13553,"returns":13554,"isSignal":9},50.44,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":4875,"price":13556,"returns":13557,"isSignal":9},51.15,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":4881,"price":13559,"returns":13560,"isSignal":9},51.35,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":4888,"price":13562,"returns":13563,"isSignal":9},51.8,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":4895,"price":13484,"returns":13565,"isSignal":9},{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":4901,"price":13567,"returns":13568,"isSignal":9},53,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":4908,"price":13570,"returns":13571,"isSignal":9},53.07,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":4915,"price":13573,"returns":13574,"isSignal":9},53.85,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":4922,"price":13472,"returns":13576,"isSignal":9},{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":4928,"price":108,"returns":13578,"isSignal":9},{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":4935,"price":13580,"returns":13581,"isSignal":9},55.95,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":4942,"price":13454,"returns":13583,"isSignal":9},{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":4949,"price":13585,"returns":13586,"isSignal":9},57.52,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":4956,"price":13588,"returns":13589,"isSignal":9},58.24,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":4970,"price":13591,"returns":13592,"isSignal":9},59.35,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":4977,"price":13594,"returns":13595,"isSignal":9},59.6,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":4998,"price":13597,"returns":13598,"isSignal":9},59.9,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":5011,"price":13600,"returns":13601,"isSignal":9},60,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":6591,"price":13603,"returns":13604,"isSignal":64,"signalType":13202},97.03,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":6598,"price":13606,"returns":13607,"isSignal":64,"signalType":13202},94.78,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":6605,"price":13609,"returns":13610,"isSignal":9},93.65,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":6611,"price":13612,"returns":13613,"isSignal":9},92.53,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":6618,"price":13615,"returns":13616,"isSignal":9},91.82,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":6625,"price":13618,"returns":13619,"isSignal":9},92.3,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":6632,"price":13621,"returns":13622,"isSignal":9},92.41,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":6639,"price":13624,"returns":13625,"isSignal":9},91.08,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":6646,"price":13627,"returns":13628,"isSignal":9},90.6,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":6653,"price":13630,"returns":13631,"isSignal":9},90.26,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":6660,"price":13633,"returns":13634,"isSignal":9},89.8,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":6667,"price":13636,"returns":13637,"isSignal":9},90.31,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":6674,"price":13639,"returns":13640,"isSignal":9},90.87,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":6681,"price":13642,"returns":13643,"isSignal":9},92.18,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":6688,"price":13645,"returns":13646,"isSignal":9},93.2,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":6694,"price":13648,"returns":13649,"isSignal":9},94.56,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":6701,"price":13651,"returns":13652,"isSignal":9},94.83,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":6708,"price":13654,"returns":13655,"isSignal":9},96.12,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":6715,"price":13657,"returns":13658,"isSignal":9},96.03,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":6722,"price":13660,"returns":13661,"isSignal":9},96.15,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":6729,"price":13663,"returns":13664,"isSignal":9},95.43,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":6736,"price":13666,"returns":13667,"isSignal":9},95.07,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":6743,"price":13669,"returns":13670,"isSignal":9},93.64,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":6750,"price":13672,"returns":13673,"isSignal":9},92.28,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":6757,"price":13675,"returns":13676,"isSignal":9},90.33,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":6764,"price":13678,"returns":13679,"isSignal":64,"signalType":13202},88.64,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":6771,"price":13681,"returns":13682,"isSignal":64,"signalType":13202},87.27,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":6778,"price":13684,"returns":13685,"isSignal":9},86.42,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":6785,"price":13687,"returns":13688,"isSignal":9},86.23,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":6792,"price":13690,"returns":13691,"isSignal":9},86.65,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":6799,"price":13693,"returns":13694,"isSignal":9},87.52,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":6806,"price":13696,"returns":13697,"isSignal":9},88.03,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":6813,"price":13699,"returns":13700,"isSignal":9},88.5,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":6820,"price":13702,"returns":13703,"isSignal":9},88.26,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":6827,"price":13705,"returns":13706,"isSignal":9},87.79,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":6834,"price":13708,"returns":13709,"isSignal":64,"signalType":13202},87.07,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":6841,"price":13711,"returns":13712,"isSignal":9},85.94,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":6848,"price":13714,"returns":13715,"isSignal":64,"signalType":13202},83.46,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":6855,"price":13717,"returns":13718,"isSignal":64,"signalType":13202},78.34,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":6862,"price":13720,"returns":13721,"isSignal":9},72.72,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":6869,"price":13723,"returns":13724,"isSignal":9},67.34,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":6876,"price":13726,"returns":13727,"isSignal":9},63.8,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":6883,"price":13729,"returns":13730,"isSignal":9},61.59,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":6890,"price":13732,"returns":13733,"isSignal":64,"signalType":13202},61.34,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":6897,"price":13735,"returns":13736,"isSignal":64,"signalType":13202},59.46,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":6904,"price":13738,"returns":13739,"isSignal":9},59.7,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":6911,"price":13741,"returns":13742,"isSignal":9},58.51,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":6918,"price":13744,"returns":13745,"isSignal":9},57.86,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":6925,"price":13747,"returns":13748,"isSignal":9},58.16,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":6931,"price":13750,"returns":13751,"isSignal":9},59.28,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":6938,"price":13753,"returns":13754,"isSignal":9},59.75,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":6945,"price":13193,"returns":13756,"isSignal":9},{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":6952,"price":13758,"returns":13759,"isSignal":9},59.56,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":6959,"price":13761,"returns":13762,"isSignal":9},58.85,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":6965,"price":13764,"returns":13765,"isSignal":9},58.23,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":6972,"price":13767,"returns":13768,"isSignal":9},57.4,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":6979,"price":13770,"returns":13771,"isSignal":9},56.55,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":6986,"price":13773,"returns":13774,"isSignal":9},55.53,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":6992,"price":13776,"returns":13777,"isSignal":9},54.23,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":6999,"price":13779,"returns":13780,"isSignal":64,"signalType":13202},52.26,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":7006,"price":13782,"returns":13783,"isSignal":9},50.63,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":7013,"price":13785,"returns":13786,"isSignal":9},49.89,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":7020,"price":13788,"returns":13789,"isSignal":9},50.53,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":7027,"price":13791,"returns":13792,"isSignal":9},51.92,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":7034,"price":13794,"returns":13795,"isSignal":9},54.18,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":7041,"price":13797,"returns":13798,"isSignal":9},55.7,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":7048,"price":13800,"returns":13801,"isSignal":9},57.02,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":7055,"price":13744,"returns":13803,"isSignal":9},{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":7062,"price":13805,"returns":13806,"isSignal":9},59.03,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":7069,"price":13808,"returns":13809,"isSignal":9},59.4,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":7076,"price":13811,"returns":13812,"isSignal":9},59.66,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":7082,"price":13814,"returns":13815,"isSignal":9},60.44,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":7089,"price":13817,"returns":13818,"isSignal":9},61.33,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":7096,"price":13820,"returns":13821,"isSignal":9},61.61,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":7103,"price":13823,"returns":13824,"isSignal":9},62.12,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":7110,"price":13826,"returns":13827,"isSignal":9},62.57,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":7117,"price":13829,"returns":13830,"isSignal":9},62.27,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":7124,"price":13832,"returns":13833,"isSignal":9},61.44,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":7131,"price":13835,"returns":13836,"isSignal":9},61.36,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":7138,"price":13838,"returns":13839,"isSignal":9},62.16,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":7145,"price":13841,"returns":13842,"isSignal":9},63.07,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":7152,"price":13844,"returns":13845,"isSignal":9},64.58,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":7159,"price":13847,"returns":13848,"isSignal":9},66.3,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":7166,"price":13850,"returns":13851,"isSignal":9},67.51,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":7173,"price":13853,"returns":13854,"isSignal":9},68.23,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":7180,"price":13856,"returns":13857,"isSignal":9},68.67,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":7187,"price":13859,"returns":13860,"isSignal":9},69.15,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":7194,"price":13862,"returns":13863,"isSignal":9},70.02,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":7201,"price":13865,"returns":13866,"isSignal":9},70.28,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":7208,"price":13868,"returns":13869,"isSignal":9},70.23,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":7215,"price":13871,"returns":13872,"isSignal":9},70.99,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":7221,"price":13874,"returns":13875,"isSignal":9},71.61,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":7228,"price":13877,"returns":13878,"isSignal":9},71.8,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":7235,"price":13880,"returns":13881,"isSignal":9},71.68,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":7242,"price":13883,"returns":13884,"isSignal":9},72.29,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":7878,"price":13886,"returns":13887,"isSignal":9},88.13,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":7885,"price":13889,"returns":13890,"isSignal":9},85.37,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":7892,"price":13892,"returns":13893,"isSignal":9},82.94,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":7906,"price":13895,"returns":13896,"isSignal":9},80.77,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":7912,"price":13898,"returns":13899,"isSignal":9},81.37,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":7919,"price":13901,"returns":13902,"isSignal":9},81.59,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":7926,"price":13904,"returns":13905,"isSignal":9},80.99,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":7933,"price":13907,"returns":13908,"isSignal":9},80.76,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":7981,"price":13910,"returns":13911,"isSignal":9},86.39,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":9339,"price":13913,"returns":13914,"isSignal":9},164.47,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":9346,"price":13916,"returns":13917,"isSignal":9},161.66,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":9367,"price":13919,"returns":13920,"isSignal":9},157,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":9374,"price":13922,"returns":13923,"isSignal":9},156.78,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":9471,"price":13925,"returns":13926,"isSignal":9},162.61,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":9478,"price":13928,"returns":13929,"isSignal":9},160.34,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":9485,"price":13931,"returns":13932,"isSignal":9},158.57,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":9492,"price":13934,"returns":13935,"isSignal":9},156.54,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":9498,"price":13937,"returns":13938,"isSignal":9},153.96,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":9505,"price":13940,"returns":13941,"isSignal":9},153.08,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":9512,"price":13943,"returns":13944,"isSignal":9},153.77,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":9519,"price":13946,"returns":13947,"isSignal":9},154.53,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":9526,"price":13949,"returns":13950,"isSignal":9},155.61,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":9533,"price":13952,"returns":13953,"isSignal":9},157.97,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":9642,"price":13955,"returns":13956,"isSignal":9},169.83,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":10534,"price":13958,"returns":13959,"isSignal":64,"signalType":13202},222.66,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":10541,"price":13961,"returns":13962,"isSignal":64,"signalType":13202},219.71,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":10548,"price":13964,"returns":13965,"isSignal":9},215.85,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":10555,"price":13967,"returns":13968,"isSignal":9},215.34,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":10977,"price":13970,"returns":13971,"isSignal":64,"signalType":13202},267.25,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":10984,"price":13973,"returns":13974,"isSignal":64,"signalType":13202},247.08,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":10991,"price":13976,"returns":13977,"isSignal":64,"signalType":13202},230.64,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":10998,"price":13979,"returns":13980,"isSignal":9},222.4,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":11005,"price":13982,"returns":13983,"isSignal":9},219.22,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":11012,"price":13985,"returns":13986,"isSignal":9},222.13,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":11019,"price":13988,"returns":13989,"isSignal":9},230.95,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":11026,"price":13991,"returns":13992,"isSignal":9},235.98,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":11033,"price":13994,"returns":13995,"isSignal":9},243.54,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":11040,"price":13997,"returns":13998,"isSignal":9},244.92,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":11765,"price":14000,"returns":14001,"isSignal":64,"signalType":13202},365.86,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":11772,"price":14003,"returns":14004,"isSignal":9},357.18,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":11779,"price":14006,"returns":14007,"isSignal":9},354.99,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":11793,"price":14009,"returns":14010,"isSignal":9},350.97,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":11800,"price":14012,"returns":14013,"isSignal":64,"signalType":13202},344.82,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":11807,"price":14015,"returns":14016,"isSignal":9},344.65,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":11814,"price":14018,"returns":14019,"isSignal":9},338.96,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":11821,"price":14021,"returns":14022,"isSignal":9},335.37,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":11828,"price":14024,"returns":14025,"isSignal":9},334.85,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":11835,"price":14027,"returns":14028,"isSignal":9},339.98,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":11842,"price":14030,"returns":14031,"isSignal":9},343.82,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":11870,"price":14033,"returns":14034,"isSignal":9},364.73,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":11877,"price":14036,"returns":14037,"isSignal":9},361.47,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":11884,"price":14039,"returns":14040,"isSignal":9},360,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":11891,"price":14042,"returns":14043,"isSignal":9},352.94,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":11898,"price":14045,"returns":14046,"isSignal":9},343.49,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":11905,"price":14048,"returns":14049,"isSignal":9},335.05,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":11912,"price":14051,"returns":14052,"isSignal":9},329.71,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":11919,"price":14054,"returns":14055,"isSignal":9},321.36,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":11926,"price":14057,"returns":14058,"isSignal":9},319.39,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":11933,"price":14060,"returns":14061,"isSignal":9},323.63,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":11940,"price":14063,"returns":14064,"isSignal":9},327.08,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":11947,"price":14066,"returns":14067,"isSignal":9},333.38,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":11954,"price":14069,"returns":14070,"isSignal":9},340.06,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":11961,"price":14072,"returns":14073,"isSignal":9},345.08,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":11968,"price":14075,"returns":14076,"isSignal":9},348.23,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":11975,"price":14078,"returns":14079,"isSignal":9},351.21,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":11982,"price":14081,"returns":14082,"isSignal":9},348.76,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":11989,"price":14084,"returns":14085,"isSignal":9},346.6,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":11996,"price":14087,"returns":14088,"isSignal":9},343.29,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":12003,"price":14090,"returns":14091,"isSignal":9},340.21,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":12010,"price":14093,"returns":14094,"isSignal":9},341.48,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":12017,"price":14096,"returns":14097,"isSignal":9},343.7,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":12024,"price":14099,"returns":14100,"isSignal":9},347.73,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":12031,"price":14102,"returns":14103,"isSignal":9},353,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":12038,"price":14105,"returns":14106,"isSignal":9},356.51,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":12045,"price":14108,"returns":14109,"isSignal":9},358.06,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":12052,"price":14111,"returns":14112,"isSignal":9},358.13,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":12059,"price":14114,"returns":14115,"isSignal":9},357.75,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":12066,"price":14117,"returns":14118,"isSignal":9},353.05,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":12073,"price":14120,"returns":14121,"isSignal":9},349.98,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":12080,"price":14123,"returns":14124,"isSignal":9},348.22,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":12087,"price":14126,"returns":14127,"isSignal":9},350.89,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":12094,"price":14129,"returns":14130,"isSignal":9},352.23,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":163,"price":14003,"returns":14132,"isSignal":9},{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":170,"price":14134,"returns":14135,"isSignal":9},361.11,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":177,"price":14137,"returns":14138,"isSignal":9},364.7,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":184,"price":14140,"returns":14141,"isSignal":9},365.27,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":190,"price":14143,"returns":14144,"isSignal":9},365.68,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":196,"price":14146,"returns":14147,"isSignal":9},366.74,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":203,"price":14149,"returns":14150,"isSignal":9},368.14,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":344,"price":14152,"returns":14153,"isSignal":9},377.99,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":43,"price":14155,"returns":14156,"isSignal":9},513.6,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":66,"price":14158,"returns":14159,"isSignal":64,"signalType":13202},504.76,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":87,"price":14161,"returns":14162,"isSignal":9},495.63,{"1m":13195,"3m":13195,"6m":13195,"1y":13195},[14164,14167,14169,14171,14173,14175,14177,14179,14181,14183,14185,14187,14189,14191,14193,14195,14197,14199,14201,14203,14205,14207,14209,14211,14213,14215,14217,14219,14221,14223,14225,14227,14229,14231,14233,14235,14237,14239,14241,14243,14245,14247,14249,14251,14253,14255,14257,14259,14261,14263],{"date":3254,"price":3257,"returns":14165,"isSignal":64,"signalType":14166},{"1m":13195,"3m":13195,"6m":13195,"1y":13195},"OSCILLATOR",{"date":3261,"price":3264,"returns":14168,"isSignal":64,"signalType":14166},{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":4008,"price":4011,"returns":14170,"isSignal":64,"signalType":14166},{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":4071,"price":4074,"returns":14172,"isSignal":64,"signalType":14166},{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":4092,"price":4095,"returns":14174,"isSignal":64,"signalType":14166},{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":4152,"price":4155,"returns":14176,"isSignal":64,"signalType":14166},{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":4159,"price":4162,"returns":14178,"isSignal":64,"signalType":14166},{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":4166,"price":4169,"returns":14180,"isSignal":64,"signalType":14166},{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":4173,"price":4176,"returns":14182,"isSignal":64,"signalType":14166},{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":4180,"price":4182,"returns":14184,"isSignal":64,"signalType":14166},{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":4317,"price":4320,"returns":14186,"isSignal":64,"signalType":14166},{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":4324,"price":4327,"returns":14188,"isSignal":64,"signalType":14166},{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":4331,"price":4332,"returns":14190,"isSignal":64,"signalType":14166},{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":4337,"price":4340,"returns":14192,"isSignal":64,"signalType":14166},{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":4344,"price":4347,"returns":14194,"isSignal":64,"signalType":14166},{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":4351,"price":4354,"returns":14196,"isSignal":64,"signalType":14166},{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":4606,"price":4609,"returns":14198,"isSignal":64,"signalType":14166},{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":4613,"price":4616,"returns":14200,"isSignal":64,"signalType":14166},{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":4620,"price":4623,"returns":14202,"isSignal":64,"signalType":14166},{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":4627,"price":4630,"returns":14204,"isSignal":64,"signalType":14166},{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":4634,"price":4637,"returns":14206,"isSignal":64,"signalType":14166},{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":4641,"price":4644,"returns":14208,"isSignal":64,"signalType":14166},{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":4648,"price":4651,"returns":14210,"isSignal":64,"signalType":14166},{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":4655,"price":4658,"returns":14212,"isSignal":64,"signalType":14166},{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":4841,"price":4844,"returns":14214,"isSignal":64,"signalType":14166},{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":4868,"price":4871,"returns":14216,"isSignal":64,"signalType":14166},{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":6598,"price":6601,"returns":14218,"isSignal":64,"signalType":14166},{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":6605,"price":6595,"returns":14220,"isSignal":64,"signalType":14166},{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":6653,"price":6656,"returns":14222,"isSignal":64,"signalType":14166},{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":6764,"price":6767,"returns":14224,"isSignal":64,"signalType":14166},{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":6771,"price":6774,"returns":14226,"isSignal":64,"signalType":14166},{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":6869,"price":6872,"returns":14228,"isSignal":64,"signalType":14166},{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":6876,"price":6879,"returns":14230,"isSignal":64,"signalType":14166},{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":6883,"price":6886,"returns":14232,"isSignal":64,"signalType":14166},{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":6890,"price":6893,"returns":14234,"isSignal":64,"signalType":14166},{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":6897,"price":6900,"returns":14236,"isSignal":64,"signalType":14166},{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":6904,"price":6907,"returns":14238,"isSignal":64,"signalType":14166},{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":6911,"price":6914,"returns":14240,"isSignal":64,"signalType":14166},{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":7006,"price":7009,"returns":14242,"isSignal":64,"signalType":14166},{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":7933,"price":7936,"returns":14244,"isSignal":64,"signalType":14166},{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":10534,"price":10537,"returns":14246,"isSignal":64,"signalType":14166},{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":10541,"price":10544,"returns":14248,"isSignal":64,"signalType":14166},{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":10991,"price":10994,"returns":14250,"isSignal":64,"signalType":14166},{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":10998,"price":11001,"returns":14252,"isSignal":64,"signalType":14166},{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":11772,"price":11775,"returns":14254,"isSignal":64,"signalType":14166},{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":11779,"price":11782,"returns":14256,"isSignal":64,"signalType":14166},{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":11919,"price":11922,"returns":14258,"isSignal":64,"signalType":14166},{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":43,"price":12721,"returns":14260,"isSignal":64,"signalType":14166},{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":66,"price":12727,"returns":14262,"isSignal":64,"signalType":14166},{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":122,"price":13032,"returns":14264,"isSignal":64,"signalType":14166},{"1m":13195,"3m":13195,"6m":13195,"1y":13195},[],[14267,14269,14271,14273,14275],{"date":43,"price":848,"returns":14268,"isSignal":64,"signalType":14166},{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":66,"price":854,"returns":14270,"isSignal":64,"signalType":14166},{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":87,"price":867,"returns":14272,"isSignal":64,"signalType":14166},{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":107,"price":1191,"returns":14274,"isSignal":64,"signalType":14166},{"1m":13195,"3m":13195,"6m":13195,"1y":13195},{"date":122,"price":1196,"returns":14276,"isSignal":64,"signalType":14166},{"1m":13195,"3m":13195,"6m":13195,"1y":13195},[14278,14280,14282,14284,14286,14288,14290,14292,14294,14296,14298,14300,14302,14304,14306,14308,14310,14312,14314,14315,14317,14319,14321,14323,14325,14327,14329,14331,14333,14335,14337,14339,14341,14343,14345,14347,14349,14351,14353,14355,14357,14359,14361,14363,14365,14367,14369,14371,14373,14375,14377,14379,14381,14383,14385,14387,14389,14391,14393,14395,14397,14399,14401,14403,14405,14407,14409,14411,14413,14415,14417,14419,14421,14423,14425,14427,14429,14431,14433,14435,14437,14439,14441,14443,14445,14447,14449,14451,14453,14455,14457,14459,14461,14463,14465,14467,14469,14471,14473,14475,14477,14479,14481,14483,14485,14487,14489,14491,14493,14495,14497,14499,14501,14503,14505,14507,14509,14511,14513,14515,14517,14519,14521,14523,14525,14527,14529,14531,14533,14535,14537,14539,14541,14543,14545,14547,14549,14551,14553,14555,14557,14559,14561,14563,14565,14567,14569,14571,14573,14575,14577,14579,14580,14582,14584,14586,14588,14590,14592,14594,14596,14598,14600,14602,14604,14606,14608,14610,14612,14614],{"time":244,"value":14279,"isSignal":9},1.1727,{"time":251,"value":14281,"isSignal":64},1.2112,{"time":258,"value":14283,"isSignal":9},0.9696,{"time":264,"value":14285,"isSignal":64},1.2276,{"time":271,"value":14287,"isSignal":9},1.0645,{"time":277,"value":14289,"isSignal":9},1.0094,{"time":284,"value":14291,"isSignal":9},0.9011,{"time":291,"value":14293,"isSignal":9},0.9936,{"time":296,"value":14295,"isSignal":9},1.046,{"time":303,"value":14297,"isSignal":9},1.064,{"time":310,"value":14299,"isSignal":9},1.0606,{"time":317,"value":14301,"isSignal":9},1.0261,{"time":323,"value":14303,"isSignal":9},1.0559,{"time":329,"value":14305,"isSignal":9},1.2876,{"time":334,"value":14307,"isSignal":9},1.1246,{"time":339,"value":14309,"isSignal":9},0.9475,{"time":344,"value":14311,"isSignal":9},1.0056,{"time":350,"value":14313,"isSignal":9},1.0184,{"time":357,"value":14281,"isSignal":64},{"time":364,"value":14316,"isSignal":9},1.1288,{"time":370,"value":14318,"isSignal":9},1.1112,{"time":377,"value":14320,"isSignal":9},0.9538,{"time":384,"value":14322,"isSignal":9},1.0707,{"time":390,"value":14324,"isSignal":9},0.9269,{"time":396,"value":14326,"isSignal":9},0.996,{"time":402,"value":14328,"isSignal":9},0.9634,{"time":409,"value":14330,"isSignal":9},0.9074,{"time":416,"value":14332,"isSignal":9},1.0821,{"time":423,"value":14334,"isSignal":9},1.1312,{"time":429,"value":14336,"isSignal":9},1.0735,{"time":436,"value":14338,"isSignal":64},1.2859,{"time":442,"value":14340,"isSignal":64},1.3225,{"time":449,"value":14342,"isSignal":9},1.2008,{"time":455,"value":14344,"isSignal":9},1.2295,{"time":462,"value":14346,"isSignal":9},1.2066,{"time":468,"value":14348,"isSignal":9},1.1294,{"time":475,"value":14350,"isSignal":9},1.0661,{"time":482,"value":14352,"isSignal":9},1.2074,{"time":489,"value":14354,"isSignal":9},1.0413,{"time":496,"value":14356,"isSignal":9},1.1056,{"time":503,"value":14358,"isSignal":9},1.2249,{"time":509,"value":14360,"isSignal":9},0.8873,{"time":515,"value":14362,"isSignal":9},1.1152,{"time":520,"value":14364,"isSignal":9},1.159,{"time":527,"value":14366,"isSignal":9},1.0516,{"time":534,"value":14368,"isSignal":9},1.1118,{"time":541,"value":14370,"isSignal":9},1.258,{"time":548,"value":14372,"isSignal":9},1.2022,{"time":555,"value":14374,"isSignal":9},1.3349,{"time":562,"value":14376,"isSignal":9},1.3979,{"time":569,"value":14378,"isSignal":9},1.2746,{"time":576,"value":14380,"isSignal":9},1.349,{"time":583,"value":14382,"isSignal":9},1.8306,{"time":590,"value":14384,"isSignal":9},1.3566,{"time":597,"value":14386,"isSignal":9},1.081,{"time":604,"value":14388,"isSignal":9},0.8561,{"time":611,"value":14390,"isSignal":9},0.8695,{"time":618,"value":14392,"isSignal":9},0.8276,{"time":625,"value":14394,"isSignal":9},0.9234,{"time":631,"value":14396,"isSignal":9},0.9078,{"time":637,"value":14398,"isSignal":9},0.8134,{"time":644,"value":14400,"isSignal":9},0.8029,{"time":650,"value":14402,"isSignal":9},0.9927,{"time":657,"value":14404,"isSignal":9},1.035,{"time":664,"value":14406,"isSignal":9},1.1066,{"time":670,"value":14408,"isSignal":9},1.1091,{"time":677,"value":14410,"isSignal":9},1.0043,{"time":684,"value":14412,"isSignal":9},1.0279,{"time":691,"value":14414,"isSignal":64},1.2864,{"time":697,"value":14416,"isSignal":9},1.1379,{"time":704,"value":14418,"isSignal":64},1.4161,{"time":711,"value":14420,"isSignal":9},1.2457,{"time":718,"value":14422,"isSignal":9},1.2231,{"time":725,"value":14424,"isSignal":9},1.1552,{"time":731,"value":14426,"isSignal":9},1.5421,{"time":737,"value":14428,"isSignal":9},1.6387,{"time":744,"value":14430,"isSignal":9},1.5516,{"time":751,"value":14432,"isSignal":9},1.4484,{"time":758,"value":14434,"isSignal":9},1.4092,{"time":765,"value":14436,"isSignal":9},1.2855,{"time":772,"value":14438,"isSignal":9},1.1001,{"time":779,"value":14440,"isSignal":9},1.0803,{"time":785,"value":14442,"isSignal":9},1.057,{"time":792,"value":14444,"isSignal":9},0.9198,{"time":799,"value":14446,"isSignal":9},0.9904,{"time":806,"value":14448,"isSignal":9},0.8596,{"time":813,"value":14450,"isSignal":9},0.6985,{"time":819,"value":14452,"isSignal":9},0.6803,{"time":826,"value":14454,"isSignal":9},0.7161,{"time":832,"value":14456,"isSignal":9},0.6928,{"time":839,"value":14458,"isSignal":9},0.6818,{"time":43,"value":14460,"isSignal":9},0.7027,{"time":66,"value":14462,"isSignal":9},0.9258,{"time":858,"value":14464,"isSignal":9},0.707,{"time":87,"value":14466,"isSignal":9},1.0506,{"time":871,"value":14468,"isSignal":9},1.0091,{"time":878,"value":14470,"isSignal":9},1.0336,{"time":884,"value":14472,"isSignal":64},1.2941,{"time":891,"value":14474,"isSignal":64},1.287,{"time":898,"value":14476,"isSignal":9},1.3405,{"time":904,"value":14478,"isSignal":9},1.1478,{"time":910,"value":14480,"isSignal":9},1.2491,{"time":917,"value":14482,"isSignal":9},1.1398,{"time":924,"value":14484,"isSignal":9},1.2193,{"time":931,"value":14486,"isSignal":9},1.1127,{"time":937,"value":14488,"isSignal":9},1.1982,{"time":944,"value":14490,"isSignal":9},1.1699,{"time":949,"value":14492,"isSignal":9},1.1164,{"time":956,"value":14494,"isSignal":9},1.1517,{"time":963,"value":14496,"isSignal":9},1.2841,{"time":970,"value":14498,"isSignal":9},1.2204,{"time":976,"value":14500,"isSignal":9},1.0862,{"time":983,"value":14502,"isSignal":9},1.0714,{"time":990,"value":14504,"isSignal":9},1.2161,{"time":997,"value":14506,"isSignal":9},1.2111,{"time":1004,"value":14508,"isSignal":9},1.289,{"time":1011,"value":14510,"isSignal":9},1.1975,{"time":1018,"value":14512,"isSignal":9},1.1099,{"time":1025,"value":14514,"isSignal":9},1.0808,{"time":1032,"value":14516,"isSignal":9},1.0866,{"time":1039,"value":14518,"isSignal":9},1.0782,{"time":1046,"value":14520,"isSignal":9},1.2058,{"time":1053,"value":14522,"isSignal":9},1.0643,{"time":1060,"value":14524,"isSignal":9},0.9996,{"time":1067,"value":14526,"isSignal":9},0.9859,{"time":1073,"value":14528,"isSignal":9},1.0476,{"time":1079,"value":14530,"isSignal":9},1.05,{"time":1086,"value":14532,"isSignal":9},0.9401,{"time":1093,"value":14534,"isSignal":9},1.0621,{"time":1099,"value":14536,"isSignal":9},1.0224,{"time":1106,"value":14538,"isSignal":9},0.9434,{"time":1113,"value":14540,"isSignal":9},0.9525,{"time":1120,"value":14542,"isSignal":9},0.8601,{"time":1127,"value":14544,"isSignal":9},0.9746,{"time":1134,"value":14546,"isSignal":9},0.9868,{"time":1141,"value":14548,"isSignal":9},0.7574,{"time":1148,"value":14550,"isSignal":9},0.7382,{"time":1155,"value":14552,"isSignal":9},0.8313,{"time":1162,"value":14554,"isSignal":9},0.7677,{"time":1169,"value":14556,"isSignal":9},0.8808,{"time":1176,"value":14558,"isSignal":9},0.8762,{"time":1183,"value":14560,"isSignal":9},0.8993,{"time":107,"value":14562,"isSignal":9},0.7726,{"time":122,"value":14564,"isSignal":9},0.8974,{"time":1199,"value":14566,"isSignal":9},0.9556,{"time":1206,"value":14568,"isSignal":64},1.2138,{"time":1213,"value":14570,"isSignal":9},1.1151,{"time":1220,"value":14572,"isSignal":9},1.175,{"time":1227,"value":14574,"isSignal":64},1.2692,{"time":1234,"value":14576,"isSignal":9},1.2299,{"time":1241,"value":14578,"isSignal":9},1.0669,{"time":1248,"value":14502,"isSignal":9},{"time":1255,"value":14581,"isSignal":9},0.8616,{"time":1262,"value":14583,"isSignal":9},0.7619,{"time":1268,"value":14585,"isSignal":9},0.7878,{"time":1275,"value":14587,"isSignal":9},0.666,{"time":1282,"value":14589,"isSignal":9},0.8842,{"time":1288,"value":14591,"isSignal":9},0.9419,{"time":1295,"value":14593,"isSignal":9},1.0463,{"time":1302,"value":14595,"isSignal":9},0.7753,{"time":1308,"value":14597,"isSignal":9},1.0721,{"time":1314,"value":14599,"isSignal":9},1.0938,{"time":1321,"value":14601,"isSignal":9},0.9598,{"time":1328,"value":14603,"isSignal":9},0.9793,{"time":1335,"value":14605,"isSignal":9},1.1772,{"time":1342,"value":14607,"isSignal":9},1.1725,{"time":1349,"value":14609,"isSignal":64},1.2216,{"time":1356,"value":14611,"isSignal":64},1.2685,{"time":1363,"value":14613,"isSignal":9},1.3671,{"time":1370,"value":14615,"isSignal":9},1.307,{"benchmark":1376,"referenceLine":14617,"maxValue":58,"n":14618,"d":58,"weakPeriod":14618,"longGap":58,"shortGap":14619},1.2,12,2,"max","REFERENCE_BAND","v16-adjusted-prices","1wk"]