[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fyZuQCRITqhTEttbxb0G-pwWWMJEoqnsNzovmheQTdb8":3,"chart-RETL":1223},{"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":53,"signals":57,"strategies":321,"isLive":320},"RETL","Direxion Daily Retail Bull 3X Shares","소매 3배","정상",1,false,"2025-03-10","2026-10-02",7.21,0.28,15,{"1m":16,"3m":22,"6m":28,"1y":34,"18m":40,"2y":46},{"avg":17,"median":18,"positiveRate":19,"samples":14,"avgMaxReturn":20,"avgPeakWeeks":21},4.9,-1.3,47,22.6,2.9,{"avg":23,"median":24,"positiveRate":25,"samples":14,"avgMaxReturn":26,"avgPeakWeeks":27},31.6,23.9,87,56.2,10.4,{"avg":29,"median":30,"positiveRate":31,"samples":14,"avgMaxReturn":32,"avgPeakWeeks":33},50.5,24.1,60,93.9,16.5,{"avg":35,"median":36,"positiveRate":37,"samples":14,"avgMaxReturn":38,"avgPeakWeeks":39},267.5,32.7,73,419.5,28.4,{"avg":41,"median":42,"positiveRate":43,"samples":14,"avgMaxReturn":44,"avgPeakWeeks":45},263.8,9.9,53,468.5,33.3,{"avg":47,"median":48,"positiveRate":49,"samples":50,"avgMaxReturn":51,"avgPeakWeeks":52},180.1,55.4,71,14,508.6,59.2,{"statistical":54,"oscillator":56},{"proximity":55,"prerequisite":9,"active":9},35.8,{"active":9},[58,79,101,119,134,151,168,185,201,220,237,256,275,290,304],{"date":59,"price":60,"returns":61,"maxReturns":68,"peakWeeks":73,"partial":78},"2015-08-24",11.58,{"1m":62,"3m":63,"6m":64,"1y":65,"18m":66,"2y":67},-1.32,22.81,-3.08,32.69,9.94,-23.2,{"1m":69,"3m":70,"6m":70,"1y":71,"18m":72,"2y":72},8.62,24.59,44.04,53.62,{"1m":74,"3m":75,"6m":75,"1y":76,"18m":77,"2y":77},3,13,51,67,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":80,"price":81,"returns":82,"maxReturns":89,"peakWeeks":95,"partial":100},"2017-08-14",8.12,{"1m":83,"3m":84,"6m":85,"1y":86,"18m":87,"2y":88},25.99,27.65,69.04,118.13,39.14,-19.5,{"1m":90,"3m":91,"6m":92,"1y":93,"18m":94,"2y":94},27.15,33.17,105.27,128.42,140.56,{"1m":96,"3m":97,"6m":98,"1y":99,"18m":43,"2y":43},4,6,23,52,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":102,"price":103,"returns":104,"maxReturns":110,"peakWeeks":115,"partial":118},"2017-08-21",8.89,{"1m":105,"3m":106,"6m":29,"1y":107,"18m":108,"2y":109},11.72,15.57,106.93,24.91,-28.16,{"1m":111,"3m":112,"6m":113,"1y":114,"18m":114,"2y":114},17.29,21.6,87.43,119.66,{"1m":96,"3m":116,"6m":117,"1y":99,"18m":99,"2y":99},5,22,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":120,"price":121,"returns":122,"maxReturns":129,"peakWeeks":131,"partial":133},"2018-11-19",11.48,{"1m":123,"3m":124,"6m":125,"1y":126,"18m":127,"2y":128},-37.48,-3.26,-25.83,-20.53,-62.02,7.48,{"1m":130,"3m":130,"6m":130,"1y":130,"18m":130,"2y":130},15.02,{"1m":132,"3m":132,"6m":132,"1y":132,"18m":132,"2y":132},2,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":135,"price":136,"returns":137,"maxReturns":144,"peakWeeks":147,"partial":150},"2018-12-03",10.17,{"1m":138,"3m":139,"6m":140,"1y":141,"18m":142,"2y":143},-8.82,2.99,-20.46,-5.01,-38.46,51.63,{"1m":145,"3m":146,"6m":146,"1y":146,"18m":146,"2y":143},6.64,21.81,{"1m":8,"3m":148,"6m":148,"1y":148,"18m":148,"2y":149},12,104,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":152,"price":153,"returns":154,"maxReturns":161,"peakWeeks":165,"partial":167},"2018-12-10",9.26,{"1m":155,"3m":156,"6m":157,"1y":158,"18m":159,"2y":160},11.52,14.54,-6.39,2.68,-46.47,59.17,{"1m":162,"3m":163,"6m":163,"1y":163,"18m":163,"2y":164},17.91,33.78,69.77,{"1m":96,"3m":166,"6m":166,"1y":166,"18m":166,"2y":149},11,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":169,"price":170,"returns":171,"maxReturns":178,"peakWeeks":182,"partial":184},"2018-12-17",7.18,{"1m":172,"3m":173,"6m":174,"1y":175,"18m":176,"2y":177},53.61,37.37,24.12,43.8,-26.94,126.35,{"1m":179,"3m":180,"6m":180,"1y":180,"18m":180,"2y":181},55.04,72.54,133.06,{"1m":96,"3m":183,"6m":183,"1y":183,"18m":183,"2y":149},10,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":186,"price":187,"returns":188,"maxReturns":194,"peakWeeks":198,"partial":200},"2018-12-24",8.4,{"1m":189,"3m":190,"6m":97,"1y":191,"18m":192,"2y":193},29,30.26,26.89,-41.52,108.33,{"1m":195,"3m":196,"6m":196,"1y":196,"18m":196,"2y":197},32.55,47.51,111.33,{"1m":74,"3m":199,"6m":199,"1y":199,"18m":199,"2y":149},9,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":202,"price":203,"returns":204,"maxReturns":211,"peakWeeks":216,"partial":219},"2019-08-12",6.54,{"1m":205,"3m":206,"6m":207,"1y":208,"18m":209,"2y":210},39.67,50.08,45.79,42.55,328.3,555.07,{"1m":212,"3m":213,"6m":214,"1y":214,"18m":215,"2y":215},45.11,55.52,66.11,779.31,{"1m":96,"3m":148,"6m":217,"1y":217,"18m":218,"2y":218},19,76,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":221,"price":222,"returns":223,"maxReturns":229,"peakWeeks":234,"partial":236},"2020-03-02",6.2,{"1m":224,"3m":225,"6m":175,"1y":226,"18m":227,"2y":228},-73.95,0.91,372.53,585.37,201.87,{"1m":230,"3m":231,"6m":232,"1y":233,"18m":233,"2y":233},-7.78,4.85,66.16,826.91,{"1m":8,"3m":75,"6m":235,"1y":19,"18m":19,"2y":19},26,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":238,"price":239,"returns":240,"maxReturns":247,"peakWeeks":252,"partial":255},"2020-03-09",3.25,{"1m":241,"3m":242,"6m":243,"1y":244,"18m":245,"2y":246},-10.17,52.63,155.07,1269.48,1092.2,420.4,{"1m":248,"3m":249,"6m":250,"1y":251,"18m":251,"2y":251},-3.88,105.74,217.31,1670.11,{"1m":96,"3m":75,"6m":253,"1y":254,"18m":254,"2y":254},25,46,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":257,"price":258,"returns":259,"maxReturns":266,"peakWeeks":271,"partial":274},"2020-03-16",1.82,{"1m":260,"3m":261,"6m":262,"1y":263,"18m":264,"2y":265},68.61,187.81,370.26,2083.35,2131.82,1077.24,{"1m":267,"3m":268,"6m":269,"1y":270,"18m":270,"2y":270},75.25,266.65,465.49,3054.58,{"1m":96,"3m":148,"6m":272,"1y":273,"18m":273,"2y":273},24,45,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":276,"price":277,"returns":278,"maxReturns":285,"peakWeeks":288,"partial":289},"2022-05-16",8.81,{"1m":279,"3m":280,"6m":281,"1y":282,"18m":283,"2y":284},-8.93,28.48,-6.02,-36.17,-31.3,6.67,{"1m":286,"3m":287,"6m":287,"1y":287,"18m":287,"2y":287},30.68,66.97,{"1m":8,"3m":75,"6m":75,"1y":75,"18m":75,"2y":75},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":291,"price":121,"returns":292,"maxReturns":299,"peakWeeks":302,"partial":303},"2022-05-23",{"1m":293,"3m":294,"6m":295,"1y":296,"18m":297,"2y":298},-14.51,-17.66,-22.78,-53.5,-45.82,-21.5,{"1m":300,"3m":301,"6m":301,"1y":301,"18m":301,"2y":301},-0.58,28.19,{"1m":132,"3m":148,"6m":148,"1y":148,"18m":148,"2y":148},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":10,"price":305,"returns":306,"maxReturns":313,"peakWeeks":318,"partial":319},5.66,{"1m":307,"3m":308,"6m":309,"1y":310,"18m":311,"2y":312},-11.45,23.93,77.72,28.04,38.37,27.35,{"1m":314,"3m":315,"6m":316,"1y":317,"18m":317,"2y":317},19.23,45.03,90.49,97.49,{"1m":74,"3m":75,"6m":235,"1y":273,"18m":273,"2y":273},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":320},true,{"statistical":322,"oscillator":408},{"name":323,"marker":324,"events":325,"summary":401},"Signal A","노란색 A",[326,331,336,341,346,351,356,361,366,371,376,381,386,391,396],{"date":59,"price":60,"returns":327,"maxReturns":328,"peakWeeks":329,"partial":330},{"1m":62,"3m":63,"6m":64,"1y":65,"18m":66,"2y":67},{"1m":69,"3m":70,"6m":70,"1y":71,"18m":72,"2y":72},{"1m":74,"3m":75,"6m":75,"1y":76,"18m":77,"2y":77},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":80,"price":81,"returns":332,"maxReturns":333,"peakWeeks":334,"partial":335},{"1m":83,"3m":84,"6m":85,"1y":86,"18m":87,"2y":88},{"1m":90,"3m":91,"6m":92,"1y":93,"18m":94,"2y":94},{"1m":96,"3m":97,"6m":98,"1y":99,"18m":43,"2y":43},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":102,"price":103,"returns":337,"maxReturns":338,"peakWeeks":339,"partial":340},{"1m":105,"3m":106,"6m":29,"1y":107,"18m":108,"2y":109},{"1m":111,"3m":112,"6m":113,"1y":114,"18m":114,"2y":114},{"1m":96,"3m":116,"6m":117,"1y":99,"18m":99,"2y":99},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":120,"price":121,"returns":342,"maxReturns":343,"peakWeeks":344,"partial":345},{"1m":123,"3m":124,"6m":125,"1y":126,"18m":127,"2y":128},{"1m":130,"3m":130,"6m":130,"1y":130,"18m":130,"2y":130},{"1m":132,"3m":132,"6m":132,"1y":132,"18m":132,"2y":132},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":135,"price":136,"returns":347,"maxReturns":348,"peakWeeks":349,"partial":350},{"1m":138,"3m":139,"6m":140,"1y":141,"18m":142,"2y":143},{"1m":145,"3m":146,"6m":146,"1y":146,"18m":146,"2y":143},{"1m":8,"3m":148,"6m":148,"1y":148,"18m":148,"2y":149},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":152,"price":153,"returns":352,"maxReturns":353,"peakWeeks":354,"partial":355},{"1m":155,"3m":156,"6m":157,"1y":158,"18m":159,"2y":160},{"1m":162,"3m":163,"6m":163,"1y":163,"18m":163,"2y":164},{"1m":96,"3m":166,"6m":166,"1y":166,"18m":166,"2y":149},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":169,"price":170,"returns":357,"maxReturns":358,"peakWeeks":359,"partial":360},{"1m":172,"3m":173,"6m":174,"1y":175,"18m":176,"2y":177},{"1m":179,"3m":180,"6m":180,"1y":180,"18m":180,"2y":181},{"1m":96,"3m":183,"6m":183,"1y":183,"18m":183,"2y":149},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":186,"price":187,"returns":362,"maxReturns":363,"peakWeeks":364,"partial":365},{"1m":189,"3m":190,"6m":97,"1y":191,"18m":192,"2y":193},{"1m":195,"3m":196,"6m":196,"1y":196,"18m":196,"2y":197},{"1m":74,"3m":199,"6m":199,"1y":199,"18m":199,"2y":149},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":202,"price":203,"returns":367,"maxReturns":368,"peakWeeks":369,"partial":370},{"1m":205,"3m":206,"6m":207,"1y":208,"18m":209,"2y":210},{"1m":212,"3m":213,"6m":214,"1y":214,"18m":215,"2y":215},{"1m":96,"3m":148,"6m":217,"1y":217,"18m":218,"2y":218},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":221,"price":222,"returns":372,"maxReturns":373,"peakWeeks":374,"partial":375},{"1m":224,"3m":225,"6m":175,"1y":226,"18m":227,"2y":228},{"1m":230,"3m":231,"6m":232,"1y":233,"18m":233,"2y":233},{"1m":8,"3m":75,"6m":235,"1y":19,"18m":19,"2y":19},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":238,"price":239,"returns":377,"maxReturns":378,"peakWeeks":379,"partial":380},{"1m":241,"3m":242,"6m":243,"1y":244,"18m":245,"2y":246},{"1m":248,"3m":249,"6m":250,"1y":251,"18m":251,"2y":251},{"1m":96,"3m":75,"6m":253,"1y":254,"18m":254,"2y":254},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":257,"price":258,"returns":382,"maxReturns":383,"peakWeeks":384,"partial":385},{"1m":260,"3m":261,"6m":262,"1y":263,"18m":264,"2y":265},{"1m":267,"3m":268,"6m":269,"1y":270,"18m":270,"2y":270},{"1m":96,"3m":148,"6m":272,"1y":273,"18m":273,"2y":273},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":276,"price":277,"returns":387,"maxReturns":388,"peakWeeks":389,"partial":390},{"1m":279,"3m":280,"6m":281,"1y":282,"18m":283,"2y":284},{"1m":286,"3m":287,"6m":287,"1y":287,"18m":287,"2y":287},{"1m":8,"3m":75,"6m":75,"1y":75,"18m":75,"2y":75},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":291,"price":121,"returns":392,"maxReturns":393,"peakWeeks":394,"partial":395},{"1m":293,"3m":294,"6m":295,"1y":296,"18m":297,"2y":298},{"1m":300,"3m":301,"6m":301,"1y":301,"18m":301,"2y":301},{"1m":132,"3m":148,"6m":148,"1y":148,"18m":148,"2y":148},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":10,"price":305,"returns":397,"maxReturns":398,"peakWeeks":399,"partial":400},{"1m":307,"3m":308,"6m":309,"1y":310,"18m":311,"2y":312},{"1m":314,"3m":315,"6m":316,"1y":317,"18m":317,"2y":317},{"1m":74,"3m":75,"6m":235,"1y":273,"18m":273,"2y":273},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":320},{"1m":402,"3m":403,"6m":404,"1y":405,"18m":406,"2y":407},{"avg":17,"median":18,"positiveRate":19,"samples":14,"avgMaxReturn":20,"avgPeakWeeks":21},{"avg":23,"median":24,"positiveRate":25,"samples":14,"avgMaxReturn":26,"avgPeakWeeks":27},{"avg":29,"median":30,"positiveRate":31,"samples":14,"avgMaxReturn":32,"avgPeakWeeks":33},{"avg":35,"median":36,"positiveRate":37,"samples":14,"avgMaxReturn":38,"avgPeakWeeks":39},{"avg":41,"median":42,"positiveRate":43,"samples":14,"avgMaxReturn":44,"avgPeakWeeks":45},{"avg":47,"median":48,"positiveRate":49,"samples":50,"avgMaxReturn":51,"avgPeakWeeks":52},{"name":409,"marker":410,"events":411,"summary":1195},"Signal B","보라색 B",[412,430,449,469,487,505,525,530,535,540,545,550,566,587,605,623,640,645,662,679,695,713,726,740,754,768,783,798,812,826,840,854,869,884,889,894,909,924,938,952,967,982,996,1012,1029,1045,1061,1076,1092,1097,1113,1130,1146,1161,1178],{"date":413,"price":414,"returns":415,"maxReturns":422,"peakWeeks":427,"partial":429},"2016-02-08",9.16,{"1m":416,"3m":417,"6m":418,"1y":419,"18m":420,"2y":421},33.68,37.38,79.81,43.19,0.23,35.25,{"1m":423,"3m":424,"6m":425,"1y":426,"18m":426,"2y":426},33.88,53.21,81.33,94.13,{"1m":96,"3m":75,"6m":235,"1y":428,"18m":428,"2y":428},43,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":431,"price":432,"returns":433,"maxReturns":439,"peakWeeks":444,"partial":448},"2017-03-20",10.61,{"1m":434,"3m":435,"6m":157,"1y":436,"18m":437,"2y":438},12.53,-13.7,3.29,68.83,-7.09,{"1m":440,"3m":441,"6m":441,"1y":442,"18m":443,"2y":443},16.21,22.12,57.05,84.05,{"1m":96,"3m":445,"6m":445,"1y":446,"18m":447,"2y":447},7,44,74,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":450,"price":451,"returns":452,"maxReturns":459,"peakWeeks":465,"partial":468},"2017-06-12",9.58,{"1m":453,"3m":454,"6m":455,"1y":456,"18m":457,"2y":458},-1.45,6.85,29.77,68.58,-3.3,-9.48,{"1m":460,"3m":461,"6m":462,"1y":463,"18m":464,"2y":464},8.75,11.5,36.2,81.34,104.02,{"1m":74,"3m":466,"6m":235,"1y":99,"18m":467,"2y":467},8,62,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":470,"price":414,"returns":471,"maxReturns":478,"peakWeeks":484,"partial":486},"2017-06-19",{"1m":472,"3m":473,"6m":474,"1y":475,"18m":476,"2y":477},6.57,8.48,46.81,87.99,-21.62,-2.72,{"1m":479,"3m":480,"6m":481,"1y":482,"18m":483,"2y":483},13.69,16.55,50.63,95.2,113.28,{"1m":132,"3m":445,"6m":235,"1y":99,"18m":485,"2y":485},61,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":488,"price":489,"returns":490,"maxReturns":497,"peakWeeks":503,"partial":504},"2017-06-26",10.14,{"1m":491,"3m":492,"6m":493,"1y":494,"18m":495,"2y":496},2.16,5.18,29.6,51.87,-17.15,-12.18,{"1m":498,"3m":499,"6m":500,"1y":501,"18m":502,"2y":502},2.91,6.69,40.36,76.38,92.72,{"1m":96,"3m":75,"6m":235,"1y":76,"18m":31,"2y":31},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":506,"price":507,"returns":508,"maxReturns":515,"peakWeeks":521,"partial":524},"2017-07-10",9.44,{"1m":509,"3m":510,"6m":511,"1y":512,"18m":513,"2y":514},-2.66,-1.24,64.87,69.62,9.43,-0.61,{"1m":516,"3m":517,"6m":518,"1y":519,"18m":520,"2y":520},13.13,14.6,66.8,89.47,107.02,{"1m":96,"3m":166,"6m":235,"1y":522,"18m":523,"2y":523},49,58,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":120,"price":121,"returns":526,"maxReturns":527,"peakWeeks":528,"partial":529},{"1m":123,"3m":124,"6m":125,"1y":126,"18m":127,"2y":128},{"1m":130,"3m":130,"6m":130,"1y":130,"18m":130,"2y":130},{"1m":132,"3m":132,"6m":132,"1y":132,"18m":132,"2y":132},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":135,"price":136,"returns":531,"maxReturns":532,"peakWeeks":533,"partial":534},{"1m":138,"3m":139,"6m":140,"1y":141,"18m":142,"2y":143},{"1m":145,"3m":146,"6m":146,"1y":146,"18m":146,"2y":143},{"1m":8,"3m":148,"6m":148,"1y":148,"18m":148,"2y":149},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":152,"price":153,"returns":536,"maxReturns":537,"peakWeeks":538,"partial":539},{"1m":155,"3m":156,"6m":157,"1y":158,"18m":159,"2y":160},{"1m":162,"3m":163,"6m":163,"1y":163,"18m":163,"2y":164},{"1m":96,"3m":166,"6m":166,"1y":166,"18m":166,"2y":149},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":169,"price":170,"returns":541,"maxReturns":542,"peakWeeks":543,"partial":544},{"1m":172,"3m":173,"6m":174,"1y":175,"18m":176,"2y":177},{"1m":179,"3m":180,"6m":180,"1y":180,"18m":180,"2y":181},{"1m":96,"3m":183,"6m":183,"1y":183,"18m":183,"2y":149},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":186,"price":187,"returns":546,"maxReturns":547,"peakWeeks":548,"partial":549},{"1m":189,"3m":190,"6m":97,"1y":191,"18m":192,"2y":193},{"1m":195,"3m":196,"6m":196,"1y":196,"18m":196,"2y":197},{"1m":74,"3m":199,"6m":199,"1y":199,"18m":199,"2y":149},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":551,"price":552,"returns":553,"maxReturns":560,"peakWeeks":564,"partial":565},"2018-12-31",9.27,{"1m":554,"3m":555,"6m":556,"1y":557,"18m":558,"2y":559},10.38,22.86,-0.24,8.08,-38.27,85.37,{"1m":561,"3m":562,"6m":562,"1y":562,"18m":562,"2y":563},20.05,33.6,95.27,{"1m":132,"3m":466,"6m":466,"1y":466,"18m":466,"2y":149},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":567,"price":568,"returns":569,"maxReturns":576,"peakWeeks":583,"partial":586},"2019-05-27",7.5,{"1m":570,"3m":571,"6m":572,"1y":573,"18m":574,"2y":575},18.65,-6.84,28.6,-34.49,96.45,447.48,{"1m":577,"3m":578,"6m":579,"1y":580,"18m":581,"2y":582},22.85,26.3,35.53,44.75,97.34,666.25,{"1m":74,"3m":116,"6m":98,"1y":584,"18m":585,"2y":25},30,78,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":588,"price":589,"returns":590,"maxReturns":597,"peakWeeks":602,"partial":604},"2019-06-03",8.09,{"1m":591,"3m":592,"6m":593,"1y":594,"18m":595,"2y":596},14.35,-5.45,19.42,-22.63,90.63,415.8,{"1m":598,"3m":598,"6m":599,"1y":600,"18m":595,"2y":601},17.15,25.7,34.26,610.71,{"1m":96,"3m":96,"6m":117,"1y":189,"18m":585,"2y":603},86,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":606,"price":607,"returns":608,"maxReturns":615,"peakWeeks":620,"partial":622},"2019-08-26",6.99,{"1m":609,"3m":610,"6m":611,"1y":612,"18m":613,"2y":614},17.82,38.05,-2.55,40.67,287.53,517.01,{"1m":616,"3m":617,"6m":618,"1y":618,"18m":619,"2y":619},35.73,45.48,55.38,722.52,{"1m":132,"3m":183,"6m":621,"1y":621,"18m":447,"2y":447},17,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":624,"price":625,"returns":626,"maxReturns":632,"peakWeeks":637,"partial":639},"2019-09-02",7.65,{"1m":627,"3m":578,"6m":628,"1y":629,"18m":630,"2y":631},2.43,-18.9,16.62,283.2,455.81,{"1m":633,"3m":634,"6m":635,"1y":635,"18m":636,"2y":636},24.04,32.95,42,651.69,{"1m":8,"3m":199,"6m":638,"1y":638,"18m":37,"2y":37},16,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":257,"price":258,"returns":641,"maxReturns":642,"peakWeeks":643,"partial":644},{"1m":260,"3m":261,"6m":262,"1y":263,"18m":264,"2y":265},{"1m":267,"3m":268,"6m":269,"1y":270,"18m":270,"2y":270},{"1m":96,"3m":148,"6m":272,"1y":273,"18m":273,"2y":273},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":646,"price":647,"returns":648,"maxReturns":655,"peakWeeks":660,"partial":661},"2020-03-23",2.21,{"1m":649,"3m":650,"6m":651,"1y":652,"18m":653,"2y":654},39.58,121.87,254.11,1537.95,1775.85,795.06,{"1m":656,"3m":657,"6m":658,"1y":659,"18m":659,"2y":659},44.28,201.85,365.55,2497.06,{"1m":74,"3m":166,"6m":98,"1y":446,"18m":446,"2y":446},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":663,"price":664,"returns":665,"maxReturns":672,"peakWeeks":677,"partial":678},"2020-03-30",1.62,{"1m":666,"3m":667,"6m":668,"1y":669,"18m":670,"2y":671},105.62,254.22,458.8,2205.7,2156.28,1010.59,{"1m":673,"3m":674,"6m":675,"1y":676,"18m":676,"2y":676},160.07,313.54,537.8,3457.96,{"1m":96,"3m":183,"6m":117,"1y":428,"18m":428,"2y":428},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":680,"price":681,"returns":682,"maxReturns":689,"peakWeeks":693,"partial":694},"2020-04-06",2.92,{"1m":683,"3m":684,"6m":685,"1y":686,"18m":687,"2y":688},38.76,103.97,257.15,1293.21,1131.38,525.81,{"1m":71,"3m":690,"6m":691,"1y":692,"18m":692,"2y":692},129.03,269.33,1870.52,{"1m":74,"3m":199,"6m":235,"1y":635,"18m":635,"2y":635},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":696,"price":697,"returns":698,"maxReturns":705,"peakWeeks":710,"partial":712},"2020-04-13",3.07,{"1m":699,"3m":700,"6m":701,"1y":702,"18m":703,"2y":704},19.85,108.09,245.19,1248.45,1100.9,506.24,{"1m":706,"3m":707,"6m":708,"1y":709,"18m":709,"2y":709},36.76,117.46,263.21,1770.98,{"1m":132,"3m":466,"6m":235,"1y":711,"18m":711,"2y":711},41,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":714,"price":715,"returns":716,"maxReturns":723,"peakWeeks":724,"partial":725},"2022-01-17",21.4,{"1m":717,"3m":718,"6m":719,"1y":720,"18m":721,"2y":722},-1.77,-25.09,-57.21,-61.87,-65.1,-64.89,{"1m":441,"3m":441,"6m":441,"1y":441,"18m":441,"2y":441},{"1m":74,"3m":74,"6m":74,"1y":74,"18m":74,"2y":74},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":727,"price":728,"returns":729,"maxReturns":736,"peakWeeks":738,"partial":739},"2022-01-24",22.15,{"1m":730,"3m":731,"6m":732,"1y":733,"18m":734,"2y":735},-8.39,-36.22,-59.49,-57.06,-64.68,-64.39,{"1m":737,"3m":737,"6m":737,"1y":737,"18m":737,"2y":737},17.94,{"1m":132,"3m":132,"6m":132,"1y":132,"18m":132,"2y":132},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":741,"price":742,"returns":743,"maxReturns":750,"peakWeeks":752,"partial":753},"2022-01-31",21.79,{"1m":744,"3m":745,"6m":746,"1y":747,"18m":748,"2y":749},-14.1,-38.34,-52.55,-46.98,-64.94,-62.82,{"1m":751,"3m":751,"6m":751,"1y":751,"18m":751,"2y":751},19.89,{"1m":8,"3m":8,"6m":8,"1y":8,"18m":8,"2y":8},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":755,"price":756,"returns":757,"maxReturns":764,"peakWeeks":766,"partial":767},"2022-02-07",22.41,{"1m":758,"3m":759,"6m":760,"1y":761,"18m":762,"2y":763},-24.59,-45.41,-44.57,-57.93,-67.15,-60.98,{"1m":765,"3m":765,"6m":765,"1y":765,"18m":765,"2y":765},8.63,{"1m":8,"3m":8,"6m":8,"1y":8,"18m":8,"2y":8},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":769,"price":770,"returns":771,"maxReturns":778,"peakWeeks":781,"partial":782},"2022-02-14",21.02,{"1m":772,"3m":773,"6m":774,"1y":775,"18m":776,"2y":777},2.08,-58.08,-46.14,-50.73,-66.85,-57.19,{"1m":779,"3m":780,"6m":780,"1y":780,"18m":780,"2y":780},2.57,10.69,{"1m":96,"3m":97,"6m":97,"1y":97,"18m":97,"2y":97},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":784,"price":785,"returns":786,"maxReturns":793,"peakWeeks":796,"partial":797},"2022-02-21",20.3,{"1m":787,"3m":788,"6m":789,"1y":790,"18m":791,"2y":792},-2.38,-43.46,-53.44,-58.95,-70.19,-53.85,{"1m":794,"3m":795,"6m":795,"1y":795,"18m":795,"2y":795},7.52,14.63,{"1m":96,"3m":116,"6m":116,"1y":116,"18m":116,"2y":116},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":799,"price":800,"returns":801,"maxReturns":808,"peakWeeks":810,"partial":811},"2022-02-28",18.72,{"1m":802,"3m":803,"6m":804,"1y":805,"18m":806,"2y":807},-4.15,-43.41,-56.02,-54.99,-63.61,-45.24,{"1m":809,"3m":809,"6m":809,"1y":809,"18m":809,"2y":809},24.27,{"1m":96,"3m":96,"6m":96,"1y":96,"18m":96,"2y":96},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":813,"price":814,"returns":815,"maxReturns":822,"peakWeeks":824,"partial":825},"2022-03-07",16.9,{"1m":816,"3m":817,"6m":818,"1y":819,"18m":820,"2y":821},8.02,-43.94,-43.81,-58.72,-64.55,-42.68,{"1m":823,"3m":823,"6m":823,"1y":823,"18m":823,"2y":823},37.65,{"1m":74,"3m":74,"6m":74,"1y":74,"18m":74,"2y":74},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":827,"price":828,"returns":829,"maxReturns":836,"peakWeeks":838,"partial":839},"2022-03-14",21.45,{"1m":830,"3m":831,"6m":832,"1y":833,"18m":834,"2y":835},-13.17,-62.6,-62.95,-71.22,-71.89,-55.02,{"1m":837,"3m":837,"6m":837,"1y":837,"18m":837,"2y":837},8.44,{"1m":132,"3m":132,"6m":132,"1y":132,"18m":132,"2y":132},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":841,"price":842,"returns":843,"maxReturns":850,"peakWeeks":852,"partial":853},"2022-04-25",14.13,{"1m":844,"3m":845,"6m":846,"1y":847,"18m":848,"2y":849},-18.79,-36.49,-44.16,-55.39,-66.15,-39.08,{"1m":851,"3m":851,"6m":851,"1y":851,"18m":851,"2y":851},19.66,{"1m":8,"3m":8,"6m":8,"1y":8,"18m":8,"2y":8},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":855,"price":856,"returns":857,"maxReturns":864,"peakWeeks":867,"partial":868},"2022-05-02",13.44,{"1m":858,"3m":859,"6m":860,"1y":861,"18m":862,"2y":863},-21.17,-23.04,-48.02,-54.09,-56.69,-35.94,{"1m":865,"3m":865,"6m":866,"1y":866,"18m":866,"2y":866},-2.96,9.46,{"1m":8,"3m":8,"6m":14,"1y":14,"18m":14,"2y":14},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":870,"price":871,"returns":872,"maxReturns":879,"peakWeeks":882,"partial":883},"2022-05-09",12.23,{"1m":873,"3m":874,"6m":875,"1y":876,"18m":877,"2y":878},-22.56,1.53,-29.75,-50.43,-57.49,-27.17,{"1m":880,"3m":880,"6m":881,"1y":881,"18m":881,"2y":881},4.03,20.24,{"1m":8,"3m":8,"6m":50,"1y":50,"18m":50,"2y":50},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":276,"price":277,"returns":885,"maxReturns":886,"peakWeeks":887,"partial":888},{"1m":279,"3m":280,"6m":281,"1y":282,"18m":283,"2y":284},{"1m":286,"3m":287,"6m":287,"1y":287,"18m":287,"2y":287},{"1m":8,"3m":75,"6m":75,"1y":75,"18m":75,"2y":75},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":291,"price":121,"returns":890,"maxReturns":891,"peakWeeks":892,"partial":893},{"1m":293,"3m":294,"6m":295,"1y":296,"18m":297,"2y":298},{"1m":300,"3m":301,"6m":301,"1y":301,"18m":301,"2y":301},{"1m":132,"3m":148,"6m":148,"1y":148,"18m":148,"2y":148},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":895,"price":896,"returns":897,"maxReturns":904,"peakWeeks":907,"partial":908},"2022-05-30",10.59,{"1m":898,"3m":899,"6m":900,"1y":901,"18m":902,"2y":903},-30.88,-22.28,-14.92,-47.91,-32.9,-6.68,{"1m":905,"3m":906,"6m":906,"1y":906,"18m":906,"2y":906},7.7,38.86,{"1m":8,"3m":166,"6m":166,"1y":166,"18m":166,"2y":166},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":910,"price":911,"returns":912,"maxReturns":919,"peakWeeks":922,"partial":923},"2022-06-06",9.47,{"1m":913,"3m":914,"6m":915,"1y":916,"18m":917,"2y":918},-13.1,0.24,-16.62,-36.29,-25.18,-1.53,{"1m":920,"3m":921,"6m":921,"1y":921,"18m":921,"2y":921},6.75,55.27,{"1m":74,"3m":183,"6m":183,"1y":183,"18m":183,"2y":183},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":925,"price":816,"returns":926,"maxReturns":933,"peakWeeks":936,"partial":937},"2022-06-13",{"1m":927,"3m":928,"6m":929,"1y":930,"18m":931,"2y":932},-2.47,-0.93,-14,-20.23,3.56,10.21,{"1m":934,"3m":935,"6m":935,"1y":935,"18m":935,"2y":935},26.06,83.35,{"1m":132,"3m":199,"6m":199,"1y":199,"18m":199,"2y":199},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":939,"price":940,"returns":941,"maxReturns":947,"peakWeeks":950,"partial":951},"2022-06-20",9.81,{"1m":903,"3m":942,"6m":943,"1y":944,"18m":945,"2y":946},-33.15,-32.78,-36.66,-10.36,-6.69,{"1m":948,"3m":949,"6m":949,"1y":949,"18m":949,"2y":949},3.19,49.95,{"1m":96,"3m":466,"6m":466,"1y":466,"18m":466,"2y":466},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":953,"price":954,"returns":955,"maxReturns":962,"peakWeeks":965,"partial":966},"2022-06-27",7.32,{"1m":956,"3m":957,"6m":958,"1y":959,"18m":960,"2y":961},22.57,-20.19,-9.42,-7.5,21.03,22.99,{"1m":963,"3m":964,"6m":964,"1y":964,"18m":964,"2y":964},38.26,100.91,{"1m":74,"3m":445,"6m":445,"1y":445,"18m":445,"2y":445},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":968,"price":969,"returns":970,"maxReturns":977,"peakWeeks":980,"partial":981},"2022-07-04",8.23,{"1m":971,"3m":972,"6m":973,"1y":974,"18m":975,"2y":976},25.61,-23.48,-10.53,-17.5,-5.24,2.36,{"1m":978,"3m":979,"6m":979,"1y":979,"18m":979,"2y":979},28.03,78.66,{"1m":96,"3m":97,"6m":97,"1y":97,"18m":97,"2y":97},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":983,"price":984,"returns":985,"maxReturns":992,"peakWeeks":994,"partial":995},"2022-07-11",7.83,{"1m":986,"3m":987,"6m":988,"1y":989,"18m":990,"2y":991},58.74,-22.89,9.14,-8.14,-3.15,23.46,{"1m":993,"3m":475,"6m":475,"1y":475,"18m":475,"2y":475},61.77,{"1m":96,"3m":116,"6m":116,"1y":116,"18m":116,"2y":116},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":997,"price":998,"returns":999,"maxReturns":1006,"peakWeeks":1010,"partial":1011},"2022-09-19",6.56,{"1m":1000,"3m":1001,"6m":1002,"1y":1003,"18m":1004,"2y":1005},-1.31,0.55,-6.79,-18.78,57.14,36.14,{"1m":1007,"3m":1008,"6m":1009,"1y":1009,"18m":1009,"2y":1009},10.45,41.94,91.94,{"1m":132,"3m":466,"6m":217,"1y":217,"18m":217,"2y":217},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1013,"price":1014,"returns":1015,"maxReturns":1022,"peakWeeks":1026,"partial":1028},"2022-09-26",5.84,{"1m":1016,"3m":1017,"6m":1018,"1y":1019,"18m":1020,"2y":1021},35.02,13.49,21,-3.72,87.51,60.47,{"1m":1023,"3m":1024,"6m":1025,"1y":1025,"18m":1025,"2y":1025},35.83,59.28,115.39,{"1m":96,"3m":445,"6m":1027,"1y":1027,"18m":1027,"2y":1027},18,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1030,"price":1031,"returns":1032,"maxReturns":1039,"peakWeeks":1043,"partial":1044},"2022-10-03",6.3,{"1m":1033,"3m":1034,"6m":1035,"1y":1036,"18m":1037,"2y":1038},10.88,16.92,2.34,-19.61,46.37,42.29,{"1m":1040,"3m":1041,"6m":1042,"1y":1042,"18m":1042,"2y":1042},31.27,47.73,99.77,{"1m":96,"3m":97,"6m":621,"1y":621,"18m":621,"2y":621},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1046,"price":1047,"returns":1048,"maxReturns":1055,"peakWeeks":1059,"partial":1060},"2022-10-10",6.03,{"1m":1049,"3m":1050,"6m":1051,"1y":1052,"18m":1053,"2y":1054},42.43,41.54,9.87,-17.19,35.87,43.7,{"1m":1056,"3m":1057,"6m":1058,"1y":1058,"18m":1058,"2y":1058},45.27,54.26,108.59,{"1m":96,"3m":116,"6m":638,"1y":638,"18m":638,"2y":638},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1062,"price":1063,"returns":1064,"maxReturns":1071,"peakWeeks":1074,"partial":1075},"2022-10-17",6.47,{"1m":1065,"3m":1066,"6m":1067,"1y":1068,"18m":1069,"2y":1070},27.94,26.07,2.15,-20.84,22.31,44.59,{"1m":1072,"3m":1072,"6m":1073,"1y":1073,"18m":1073,"2y":1073},43.82,94.48,{"1m":96,"3m":96,"6m":14,"1y":14,"18m":14,"2y":14},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1077,"price":1078,"returns":1079,"maxReturns":1086,"peakWeeks":1090,"partial":1091},"2025-03-03",6.82,{"1m":1080,"3m":1081,"6m":1082,"1y":1083,"18m":1084,"2y":1085},-28.53,16.17,53.75,19.2,26.68,5.7,{"1m":1087,"3m":1081,"6m":1088,"1y":1089,"18m":1089,"2y":1089},-1.04,55.78,63.91,{"1m":96,"3m":75,"6m":235,"1y":254,"18m":254,"2y":254},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":320},{"date":10,"price":305,"returns":1093,"maxReturns":1094,"peakWeeks":1095,"partial":1096},{"1m":307,"3m":308,"6m":309,"1y":310,"18m":311,"2y":312},{"1m":314,"3m":315,"6m":316,"1y":317,"18m":317,"2y":317},{"1m":74,"3m":75,"6m":235,"1y":273,"18m":273,"2y":273},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":320},{"date":1098,"price":1099,"returns":1100,"maxReturns":1106,"peakWeeks":1111,"partial":1112},"2025-03-17",6.02,{"1m":1101,"3m":1102,"6m":1103,"1y":856,"18m":1104,"2y":1105},-16.49,24.03,71.88,17.31,19.86,{"1m":1107,"3m":1108,"6m":1109,"1y":1110,"18m":1110,"2y":1110},12.22,36.5,84.72,85.87,{"1m":132,"3m":148,"6m":235,"1y":446,"18m":446,"2y":446},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":320},{"date":1114,"price":1115,"returns":1116,"maxReturns":1123,"peakWeeks":1128,"partial":1129},"2025-03-24",5.88,{"1m":1117,"3m":1118,"6m":1119,"1y":1120,"18m":1121,"2y":1122},-6.88,29.15,71.74,16.73,22.24,22.58,{"1m":1124,"3m":1125,"6m":1126,"1y":1127,"18m":1127,"2y":1127},14.76,39.6,88.92,90.1,{"1m":8,"3m":166,"6m":253,"1y":428,"18m":428,"2y":428},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":320},{"date":1131,"price":1132,"returns":1133,"maxReturns":1139,"peakWeeks":1144,"partial":1145},"2025-03-31",4.88,{"1m":1134,"3m":1135,"6m":1136,"1y":1137,"18m":1138,"2y":1138},21.86,75.52,110.05,50.62,47.89,{"1m":1140,"3m":1141,"6m":1142,"1y":1143,"18m":1143,"2y":1143},24.09,76.53,127.93,129.35,{"1m":96,"3m":75,"6m":272,"1y":635,"18m":635,"2y":635},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":320},{"date":1147,"price":1148,"returns":1149,"maxReturns":1154,"peakWeeks":1159,"partial":1160},"2025-04-07",5.01,{"1m":162,"3m":1150,"6m":1151,"1y":1152,"18m":1153,"2y":1153},68.51,63.37,58.16,43.81,{"1m":1155,"3m":1156,"6m":1157,"1y":1158,"18m":1158,"2y":1158},24.61,77.39,121.65,123.03,{"1m":96,"3m":75,"6m":98,"1y":711,"18m":711,"2y":711},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":320,"2y":320},{"date":1162,"price":1163,"returns":1164,"maxReturns":1170,"peakWeeks":1175,"partial":1177},"2025-04-14",5.02,{"1m":1165,"3m":1166,"6m":1167,"1y":1168,"18m":1169,"2y":1169},48.53,63.05,80.99,82.18,43.53,{"1m":1171,"3m":1172,"6m":1173,"1y":1174,"18m":1174,"2y":1174},49.7,77.04,121.21,122.59,{"1m":96,"3m":148,"6m":117,"1y":1176,"18m":1176,"2y":1176},40,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":320,"2y":320},{"date":1179,"price":1180,"returns":1181,"maxReturns":1187,"peakWeeks":1192,"partial":1194},"2025-04-21",5.48,{"1m":1182,"3m":1183,"6m":1184,"1y":1185,"18m":1186,"2y":1186},26.31,61.11,70.51,60.37,31.64,{"1m":1188,"3m":1189,"6m":1190,"1y":1191,"18m":1191,"2y":1191},38.74,70.87,102.88,104.14,{"1m":96,"3m":75,"6m":1018,"1y":1193,"18m":1193,"2y":1193},39,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":320,"2y":320},{"1m":1196,"3m":1201,"6m":1206,"1y":1210,"18m":1214,"2y":1219},{"avg":1197,"median":1198,"positiveRate":1199,"samples":1199,"avgMaxReturn":1200,"avgPeakWeeks":21},9.3,2.4,55,25.8,{"avg":1202,"median":1203,"positiveRate":523,"samples":1199,"avgMaxReturn":1204,"avgPeakWeeks":1205},15.8,5.2,53.8,7.8,{"avg":1207,"median":1208,"positiveRate":522,"samples":1199,"avgMaxReturn":1209,"avgPeakWeeks":517},31.8,-0.2,85.3,{"avg":1211,"median":959,"positiveRate":273,"samples":1199,"avgMaxReturn":1212,"avgPeakWeeks":1213},146.5,285,22.1,{"avg":1215,"median":1216,"positiveRate":254,"samples":99,"avgMaxReturn":1217,"avgPeakWeeks":1218},160.2,-4.3,323.3,26.4,{"avg":1220,"median":568,"positiveRate":1199,"samples":19,"avgMaxReturn":1221,"avgPeakWeeks":1222},124.3,376.3,34.9,{"symbol":4,"prices":1224,"lastTradeDate":11,"source":6604,"isStored":320,"benchmarkSymbol":6605,"benchmarkPrices":6606,"benchmarkSignals":17756,"benchmarkOscillatorSignals":18729,"signals":18831,"oscillatorSignals":19751,"relativeStrength":19862,"relativeStrengthConfig":21480,"displayRange":21482,"indicator":21483,"signalVersion":21484,"interval":21485,"isLive":320},[1225,1232,1238,1244,1250,1256,1261,1268,1275,1282,1288,1294,1301,1305,1312,1318,1324,1331,1338,1345,1352,1358,1364,1371,1377,1384,1391,1397,1404,1411,1416,1422,1429,1435,1440,1445,1451,1456,1463,1469,1475,1481,1487,1493,1499,1506,1513,1519,1524,1529,1534,1539,1545,1550,1554,1558,1563,1570,1575,1581,1586,1591,1598,1604,1609,1616,1622,1627,1632,1639,1645,1652,1657,1664,1671,1678,1685,1692,1698,1704,1711,1718,1725,1732,1739,1744,1750,1756,1763,1770,1776,1783,1790,1797,1804,1811,1818,1824,1829,1836,1843,1849,1856,1862,1868,1874,1880,1887,1894,1901,1908,1914,1920,1927,1934,1940,1947,1954,1961,1968,1974,1980,1985,1991,1996,2001,2005,2010,2016,2023,2030,2036,2043,2048,2055,2062,2069,2075,2081,2087,2094,2099,2106,2112,2118,2125,2132,2138,2144,2151,2158,2165,2171,2177,2183,2189,2195,2200,2206,2213,2219,2226,2233,2240,2247,2251,2258,2265,2272,2278,2284,2291,2296,2303,2309,2315,2321,2326,2332,2339,2346,2353,2359,2365,2371,2377,2382,2387,2393,2398,2404,2411,2418,2425,2431,2437,2444,2450,2455,2462,2466,2471,2477,2482,2487,2493,2497,2504,2509,2515,2521,2527,2532,2537,2542,2548,2555,2561,2567,2572,2579,2585,2591,2596,2601,2608,2614,2620,2627,2634,2640,2646,2653,2660,2667,2674,2681,2688,2695,2702,2708,2715,2722,2729,2735,2741,2747,2754,2761,2768,2774,2780,2787,2792,2798,2804,2811,2816,2823,2830,2836,2842,2849,2856,2863,2870,2877,2883,2887,2894,2901,2906,2911,2917,2924,2931,2937,2943,2950,2955,2961,2968,2975,2981,2988,2995,3002,3009,3015,3021,3026,3032,3037,3044,3050,3057,3063,3069,3075,3080,3085,3089,3095,3098,3105,3111,3118,3125,3132,3138,3143,3150,3155,3162,3168,3174,3181,3188,3193,3200,3207,3214,3220,3224,3231,3238,3242,3247,3254,3260,3265,3270,3276,3282,3287,3293,3299,3305,3311,3318,3325,3332,3339,3346,3351,3358,3363,3370,3376,3382,3387,3391,3398,3404,3410,3417,3423,3429,3436,3442,3447,3453,3457,3463,3469,3476,3482,3489,3496,3501,3507,3513,3519,3526,3532,3539,3545,3551,3558,3565,3571,3578,3584,3591,3598,3604,3610,3616,3623,3630,3636,3643,3650,3656,3663,3670,3677,3684,3691,3696,3702,3709,3715,3722,3729,3736,3743,3750,3756,3762,3768,3775,3782,3788,3795,3802,3808,3815,3822,3828,3835,3842,3849,3856,3862,3869,3875,3881,3888,3894,3901,3908,3915,3922,3928,3935,3942,3948,3955,3959,3965,3971,3977,3983,3990,3997,4003,4010,4017,4023,4030,4036,4043,4050,4057,4064,4071,4077,4084,4091,4098,4105,4110,4116,4122,4127,4134,4141,4147,4153,4160,4167,4173,4179,4186,4192,4199,4205,4210,4216,4222,4229,4236,4243,4249,4255,4262,4268,4275,4282,4288,4295,4302,4308,4314,4320,4326,4333,4340,4346,4351,4357,4362,4368,4374,4380,4385,4390,4395,4401,4407,4414,4420,4427,4434,4441,4448,4454,4461,4467,4474,4481,4488,4495,4502,4509,4516,4523,4530,4537,4544,4551,4558,4565,4572,4579,4586,4593,4599,4606,4613,4620,4626,4632,4639,4646,4651,4658,4665,4672,4679,4686,4693,4699,4706,4713,4720,4727,4734,4741,4748,4755,4762,4769,4776,4783,4790,4797,4804,4811,4817,4824,4830,4836,4842,4849,4856,4863,4870,4877,4884,4891,4898,4905,4912,4919,4926,4933,4940,4947,4954,4960,4967,4974,4981,4987,4994,5001,5008,5015,5022,5029,5035,5041,5047,5052,5058,5064,5070,5076,5082,5089,5096,5102,5108,5115,5121,5127,5133,5139,5145,5151,5156,5162,5168,5174,5180,5186,5193,5199,5206,5213,5220,5227,5233,5240,5247,5253,5259,5265,5271,5277,5284,5291,5298,5305,5312,5319,5326,5332,5339,5346,5352,5359,5366,5373,5380,5386,5393,5399,5406,5413,5419,5426,5433,5439,5445,5451,5458,5465,5472,5477,5484,5491,5498,5504,5510,5515,5522,5528,5535,5542,5548,5554,5561,5568,5575,5581,5587,5593,5600,5606,5613,5619,5625,5632,5639,5645,5651,5658,5665,5672,5679,5685,5692,5699,5706,5713,5720,5726,5732,5738,5745,5751,5758,5764,5771,5778,5785,5792,5799,5805,5812,5819,5826,5832,5838,5843,5849,5856,5863,5870,5877,5884,5891,5898,5905,5911,5918,5925,5932,5938,5945,5952,5959,5966,5972,5979,5985,5992,5999,6005,6012,6019,6026,6033,6039,6046,6053,6059,6065,6072,6079,6085,6092,6098,6104,6110,6116,6122,6126,6132,6138,6144,6151,6158,6164,6171,6177,6182,6188,6194,6200,6207,6214,6220,6225,6231,6238,6245,6251,6258,6265,6272,6279,6284,6289,6294,6300,6306,6313,6320,6326,6332,6339,6344,6351,6356,6360,6366,6372,6378,6384,6389,6394,6399,6405,6412,6418,6425,6432,6439,6446,6452,6459,6466,6472,6478,6483,6490,6496,6501,6508,6515,6521,6528,6534,6541,6547,6553,6559,6566,6572,6578,6584,6591,6598],{"time":1226,"open":1227,"high":1228,"low":1229,"close":1230,"volume":1231},"2010-07-12",1.0312,1.0587,0.9896,0.9933,6816000,{"time":1233,"open":1234,"high":1235,"low":1236,"close":1235,"volume":1237},"2010-07-19",0.9848,1.0748,0.9751,1104000,{"time":1239,"open":1240,"high":1241,"low":1242,"close":1242,"volume":1243},"2010-07-26",1.0719,1.1058,1.0147,129000,{"time":1245,"open":1246,"high":1246,"low":1247,"close":1248,"volume":1249},"2010-08-02",1.0865,1.0555,1.0589,1653000,{"time":1251,"open":1252,"high":1253,"low":1254,"close":1254,"volume":1255},"2010-08-09",1.096,1.1074,1.0134,1011000,{"time":1257,"open":1258,"high":1240,"low":1258,"close":1259,"volume":1260},"2010-08-16",1.0216,1.0245,408000,{"time":1262,"open":1263,"high":1264,"low":1265,"close":1266,"volume":1267},"2010-08-23",1.0536,1.0685,0.9997,1.0441,792000,{"time":1269,"open":1270,"high":1271,"low":1272,"close":1273,"volume":1274},"2010-08-30",1.006,1.146,0.9954,1.1306,486000,{"time":1276,"open":1277,"high":1278,"low":1279,"close":1280,"volume":1281},"2010-09-06",1.1301,1.1359,1.105,1.1336,168000,{"time":1283,"open":1284,"high":1285,"low":1284,"close":1286,"volume":1287},"2010-09-13",1.1558,1.1984,1.1801,69000,{"time":1289,"open":1290,"high":1291,"low":1290,"close":1292,"volume":1293},"2010-09-20",1.2172,1.314,1.2996,174000,{"time":1295,"open":1296,"high":1297,"low":1298,"close":1299,"volume":1300},"2010-09-27",1.2495,1.3144,1.244,1.2808,291000,{"time":1302,"open":1299,"high":1303,"low":1299,"close":1303,"volume":1304},"2010-10-04",1.3186,246000,{"time":1306,"open":1307,"high":1308,"low":1309,"close":1310,"volume":1311},"2010-10-11",1.3263,1.3419,1.2779,1.3221,114000,{"time":1313,"open":1314,"high":1314,"low":1315,"close":1316,"volume":1317},"2010-10-18",1.361,1.2694,1.338,711000,{"time":1319,"open":1320,"high":1320,"low":1321,"close":1322,"volume":1323},"2010-10-25",1.3607,1.3062,1.3218,315000,{"time":1325,"open":1326,"high":1327,"low":1328,"close":1329,"volume":1330},"2010-11-01",1.3237,1.4325,1.3136,1.4195,1464000,{"time":1332,"open":1333,"high":1334,"low":1335,"close":1336,"volume":1337},"2010-11-08",1.4134,1.4184,1.3644,1.3687,1008000,{"time":1339,"open":1340,"high":1341,"low":1342,"close":1343,"volume":1344},"2010-11-15",1.374,1.4108,1.3422,1.4039,1545000,{"time":1346,"open":1347,"high":1348,"low":1349,"close":1350,"volume":1351},"2010-11-22",1.4044,1.4709,1.3996,1.4621,726000,{"time":1353,"open":1354,"high":1354,"low":1355,"close":1356,"volume":1357},"2010-11-29",1.5871,1.4163,1.5225,1998000,{"time":1359,"open":1360,"high":1361,"low":1360,"close":1362,"volume":1363},"2010-12-06",1.5235,1.5741,1.5352,189000,{"time":1365,"open":1366,"high":1367,"low":1368,"close":1369,"volume":1370},"2010-12-13",1.5381,1.5397,1.4559,1.5349,504000,{"time":1372,"open":1373,"high":1374,"low":1373,"close":1375,"volume":1376},"2010-12-20",1.5328,1.5501,1.5431,312000,{"time":1378,"open":1379,"high":1380,"low":1381,"close":1382,"volume":1383},"2010-12-27",1.5423,1.5538,1.5289,1.5495,276000,{"time":1385,"open":1386,"high":1387,"low":1388,"close":1389,"volume":1390},"2011-01-03",1.5576,1.5683,1.4494,1.4762,447000,{"time":1392,"open":1393,"high":1394,"low":1393,"close":1395,"volume":1396},"2011-01-10",1.4641,1.5204,1.519,1461000,{"time":1398,"open":1399,"high":1400,"low":1401,"close":1402,"volume":1403},"2011-01-17",1.5163,1.5509,1.4936,1.5137,561000,{"time":1405,"open":1406,"high":1407,"low":1408,"close":1409,"volume":1410},"2011-01-24",1.5238,1.5755,1.5,1.5027,543000,{"time":1412,"open":1413,"high":1375,"low":1413,"close":1414,"volume":1415},"2011-01-31",1.489,1.5407,213000,{"time":1417,"open":1418,"high":1419,"low":1418,"close":1420,"volume":1421},"2011-02-07",1.5364,1.617,1.6165,147000,{"time":1423,"open":1424,"high":1425,"low":1426,"close":1427,"volume":1428},"2011-02-14",1.6031,1.6392,1.5996,1.6304,351000,{"time":1430,"open":1431,"high":1431,"low":1432,"close":1433,"volume":1434},"2011-02-21",1.5905,1.4976,1.5182,138000,{"time":1436,"open":1433,"high":1437,"low":1438,"close":1439,"volume":1421},"2011-02-28",1.5343,1.4861,1.4992,{"time":1441,"open":1442,"high":1443,"low":1442,"close":1444,"volume":1403},"2011-03-07",1.478,1.5316,1.5187,{"time":1446,"open":1447,"high":1448,"low":1449,"close":1449,"volume":1450},"2011-03-14",1.4446,1.493,1.4403,108000,{"time":1452,"open":1449,"high":1453,"low":1449,"close":1454,"volume":1455},"2011-03-21",1.5386,1.5265,24000,{"time":1457,"open":1458,"high":1459,"low":1460,"close":1461,"volume":1462},"2011-03-28",1.5378,1.5686,1.5005,1.5453,222000,{"time":1464,"open":1465,"high":1466,"low":1380,"close":1467,"volume":1468},"2011-04-04",1.5605,1.6253,1.6015,345000,{"time":1470,"open":1471,"high":1472,"low":1471,"close":1473,"volume":1474},"2011-04-11",1.5993,1.6234,1.6197,273000,{"time":1476,"open":1477,"high":1478,"low":1477,"close":1479,"volume":1480},"2011-04-18",1.5766,1.6615,1.6465,102000,{"time":1482,"open":1479,"high":1483,"low":1484,"close":1485,"volume":1486},"2011-04-25",1.7035,1.6325,1.6917,126000,{"time":1488,"open":1485,"high":1489,"low":1490,"close":1491,"volume":1492},"2011-05-02",1.7073,1.6751,1.6872,87000,{"time":1494,"open":1495,"high":1496,"low":1495,"close":1497,"volume":1498},"2011-05-09",1.6765,1.7868,1.7549,465000,{"time":1500,"open":1501,"high":1502,"low":1503,"close":1504,"volume":1505},"2011-05-16",1.7081,1.7174,1.6925,1.7142,111000,{"time":1507,"open":1508,"high":1509,"low":1510,"close":1511,"volume":1512},"2011-05-23",1.6347,1.6564,1.6159,1.6433,48000,{"time":1514,"open":1515,"high":1516,"low":1517,"close":1517,"volume":1518},"2011-05-30",1.6588,1.6591,1.5691,90000,{"time":1520,"open":1521,"high":1522,"low":1521,"close":1522,"volume":1523},"2011-06-06",1.5107,1.515,12000,{"time":1525,"open":1522,"high":1444,"low":1526,"close":1527,"volume":1528},"2011-06-13",1.4748,1.4995,1599000,{"time":1530,"open":1527,"high":1531,"low":1527,"close":1532,"volume":1533},"2011-06-20",1.5825,1.5795,840000,{"time":1535,"open":1536,"high":1537,"low":1536,"close":1537,"volume":1538},"2011-06-27",1.5536,1.6695,225000,{"time":1540,"open":1541,"high":1542,"low":1541,"close":1543,"volume":1544},"2011-07-04",1.6692,1.7729,1.7295,294000,{"time":1546,"open":1547,"high":1548,"low":1516,"close":1516,"volume":1549},"2011-07-11",1.6845,1.704,81000,{"time":1551,"open":1516,"high":1552,"low":1516,"close":1552,"volume":1553},"2011-07-18",1.7118,120000,{"time":1555,"open":1556,"high":1556,"low":1557,"close":1557,"volume":1281},"2011-07-25",1.6987,1.6242,{"time":1559,"open":1560,"high":1560,"low":1561,"close":1561,"volume":1562},"2011-08-01",1.5988,1.4622,75000,{"time":1564,"open":1565,"high":1566,"low":1567,"close":1568,"volume":1569},"2011-08-08",1.3383,1.3672,1.2523,1.3624,432000,{"time":1571,"open":1572,"high":1573,"low":1574,"close":1574,"volume":1492},"2011-08-15",1.3822,1.4095,1.2952,{"time":1576,"open":1577,"high":1578,"low":1579,"close":1578,"volume":1580},"2011-08-22",1.3297,1.4261,1.3032,57000,{"time":1582,"open":1583,"high":1443,"low":1584,"close":1584,"volume":1585},"2011-08-29",1.4663,1.425,192000,{"time":1587,"open":1588,"high":1589,"low":1588,"close":1589,"volume":1590},"2011-09-05",1.364,1.4778,27000,{"time":1592,"open":1593,"high":1594,"low":1595,"close":1596,"volume":1597},"2011-09-12",1.3803,1.6039,1.3763,1.6012,627000,{"time":1599,"open":1600,"high":1601,"low":1584,"close":1602,"volume":1603},"2011-09-19",1.5985,1.6098,1.4566,498000,{"time":1605,"open":1602,"high":1606,"low":1607,"close":1607,"volume":1608},"2011-09-26",1.5415,1.4427,63000,{"time":1610,"open":1611,"high":1612,"low":1613,"close":1614,"volume":1615},"2011-10-03",1.417,1.5295,1.3302,1.4957,132000,{"time":1617,"open":1618,"high":1619,"low":1620,"close":1619,"volume":1621},"2011-10-10",1.5798,1.6599,1.5728,705000,{"time":1623,"open":1624,"high":1625,"low":1484,"close":1625,"volume":1626},"2011-10-17",1.6516,1.7198,501000,{"time":1628,"open":1629,"high":1629,"low":1560,"close":1630,"volume":1631},"2011-10-24",1.7646,1.6794,774000,{"time":1633,"open":1634,"high":1635,"low":1636,"close":1637,"volume":1638},"2011-10-31",1.6823,1.6907,1.6149,1.6866,2367000,{"time":1640,"open":1483,"high":1641,"low":1642,"close":1643,"volume":1644},"2011-11-07",1.7517,1.6494,1.7372,2292000,{"time":1646,"open":1647,"high":1648,"low":1649,"close":1650,"volume":1651},"2011-11-14",1.7348,1.7514,1.6047,1.6122,654000,{"time":1653,"open":1654,"high":1532,"low":1655,"close":1655,"volume":1656},"2011-11-21",1.5731,1.5075,759000,{"time":1658,"open":1659,"high":1660,"low":1661,"close":1662,"volume":1663},"2011-11-28",1.5876,1.7343,1.5661,1.696,864000,{"time":1665,"open":1666,"high":1667,"low":1668,"close":1669,"volume":1670},"2011-12-05",1.734,1.7822,1.688,1.7354,879000,{"time":1672,"open":1673,"high":1674,"low":1675,"close":1676,"volume":1677},"2011-12-12",1.6904,1.728,1.534,1.6081,1155000,{"time":1679,"open":1680,"high":1681,"low":1682,"close":1683,"volume":1684},"2011-12-19",1.6266,1.6906,1.5455,1.6884,1317000,{"time":1686,"open":1687,"high":1688,"low":1689,"close":1690,"volume":1691},"2011-12-26",1.6926,1.7075,1.6572,1.6589,306000,{"time":1693,"open":1694,"high":1694,"low":1695,"close":1696,"volume":1697},"2012-01-02",1.7187,1.6104,1.6999,570000,{"time":1699,"open":1700,"high":1701,"low":1689,"close":1702,"volume":1703},"2012-01-09",1.7047,1.7176,1.6898,816000,{"time":1705,"open":1706,"high":1707,"low":1708,"close":1709,"volume":1710},"2012-01-16",1.7476,1.9118,1.7462,1.8604,555000,{"time":1712,"open":1713,"high":1714,"low":1715,"close":1716,"volume":1717},"2012-01-23",1.8189,1.9177,1.8091,1.9126,1044000,{"time":1719,"open":1720,"high":1721,"low":1722,"close":1723,"volume":1724},"2012-01-30",1.8871,1.9744,1.8413,1.9738,435000,{"time":1726,"open":1727,"high":1728,"low":1729,"close":1730,"volume":1731},"2012-02-06",1.9606,1.9862,1.9497,1.9853,45000,{"time":1733,"open":1734,"high":1735,"low":1736,"close":1737,"volume":1738},"2012-02-13",2.0151,2.058,1.9747,2.056,162000,{"time":1740,"open":1741,"high":1741,"low":1742,"close":1743,"volume":1450},"2012-02-20",2.0704,1.9457,2.0123,{"time":1745,"open":1746,"high":1747,"low":1746,"close":1748,"volume":1749},"2012-02-27",1.9791,2.1085,2.1071,549000,{"time":1751,"open":1752,"high":1753,"low":1754,"close":1755,"volume":1651},"2012-03-05",2.0833,2.2533,2.0628,2.2455,{"time":1757,"open":1758,"high":1759,"low":1760,"close":1761,"volume":1762},"2012-03-12",2.2766,2.3569,2.2567,2.335,786000,{"time":1764,"open":1765,"high":1766,"low":1767,"close":1768,"volume":1769},"2012-03-19",2.3019,2.4318,2.2786,2.4015,594000,{"time":1771,"open":1772,"high":1773,"low":1774,"close":1775,"volume":1274},"2012-03-26",2.468,2.5713,2.404,2.4672,{"time":1777,"open":1778,"high":1779,"low":1780,"close":1781,"volume":1782},"2012-04-02",2.4655,2.5214,2.3721,2.4722,441000,{"time":1784,"open":1785,"high":1786,"low":1787,"close":1788,"volume":1789},"2012-04-09",2.3816,2.4043,2.2359,2.3841,576000,{"time":1791,"open":1792,"high":1793,"low":1794,"close":1795,"volume":1796},"2012-04-16",2.4024,2.527,2.349,2.4947,243000,{"time":1798,"open":1799,"high":1800,"low":1801,"close":1802,"volume":1803},"2012-04-23",2.3847,2.6662,2.2749,2.6389,642000,{"time":1805,"open":1806,"high":1807,"low":1808,"close":1809,"volume":1810},"2012-04-30",2.6404,2.7038,2.4908,2.5073,630000,{"time":1812,"open":1813,"high":1814,"low":1815,"close":1816,"volume":1817},"2012-05-07",2.3858,2.5177,2.3541,2.4661,381000,{"time":1819,"open":1820,"high":1820,"low":1821,"close":1822,"volume":1823},"2012-05-14",2.4046,2.154,2.1647,198000,{"time":1825,"open":1826,"high":1827,"low":1826,"close":1786,"volume":1828},"2012-05-21",2.1099,2.4779,450000,{"time":1830,"open":1831,"high":1832,"low":1833,"close":1834,"volume":1835},"2012-05-28",2.4489,2.4725,2.2115,2.2326,288000,{"time":1837,"open":1838,"high":1839,"low":1840,"close":1841,"volume":1842},"2012-06-04",2.2581,2.5264,2.2385,2.5242,195000,{"time":1844,"open":1845,"high":1845,"low":1846,"close":1847,"volume":1848},"2012-06-11",2.6665,2.3566,2.5121,588000,{"time":1850,"open":1851,"high":1852,"low":1853,"close":1854,"volume":1855},"2012-06-18",2.5118,2.7055,2.4338,2.4602,261000,{"time":1857,"open":1858,"high":1859,"low":1860,"close":1861,"volume":1823},"2012-06-25",2.3802,2.5553,2.3154,2.5539,{"time":1863,"open":1852,"high":1864,"low":1865,"close":1866,"volume":1867},"2012-07-02",2.7756,2.52,2.6084,231000,{"time":1869,"open":1870,"high":1871,"low":1872,"close":1873,"volume":1480},"2012-07-09",2.6381,2.6538,2.479,2.6476,{"time":1875,"open":1876,"high":1877,"low":1878,"close":1879,"volume":1450},"2012-07-16",2.5851,2.6822,2.5623,2.6426,{"time":1881,"open":1882,"high":1883,"low":1884,"close":1885,"volume":1886},"2012-07-23",2.5023,2.8267,2.4978,2.818,177000,{"time":1888,"open":1889,"high":1890,"low":1891,"close":1892,"volume":1893},"2012-07-30",2.8346,2.912,2.6092,2.7633,141000,{"time":1895,"open":1896,"high":1897,"low":1898,"close":1899,"volume":1900},"2012-08-06",2.7913,2.8593,2.7835,2.7874,228000,{"time":1902,"open":1903,"high":1904,"low":1905,"close":1906,"volume":1907},"2012-08-13",2.8065,2.9987,2.6339,2.9701,207000,{"time":1909,"open":1910,"high":1911,"low":1912,"close":1913,"volume":1796},"2012-08-20",2.9463,3.1545,2.9098,2.9996,{"time":1915,"open":1916,"high":1917,"low":1918,"close":697,"volume":1919},"2012-08-27",3.031,3.0874,2.9726,369000,{"time":1921,"open":1922,"high":1923,"low":1924,"close":1925,"volume":1926},"2012-09-03",3.0692,3.2536,3.0032,3.2036,336000,{"time":1928,"open":1929,"high":1930,"low":1931,"close":1932,"volume":1933},"2012-09-10",3.221,3.3959,3.1629,3.3117,390000,{"time":1935,"open":1936,"high":1936,"low":1937,"close":1938,"volume":1939},"2012-09-17",3.3594,3.1955,3.3178,474000,{"time":1941,"open":1942,"high":1943,"low":1944,"close":1945,"volume":1946},"2012-09-24",3.2244,3.2895,3.0871,3.1598,483000,{"time":1948,"open":1949,"high":1950,"low":1951,"close":1952,"volume":1953},"2012-10-01",3.2,3.4304,3.1135,3.3813,492000,{"time":1955,"open":1956,"high":1957,"low":1958,"close":1959,"volume":1960},"2012-10-08",3.3888,3.4026,3.0796,3.0863,405000,{"time":1962,"open":1963,"high":1964,"low":1965,"close":1966,"volume":1967},"2012-10-15",3.1657,3.2948,2.9468,3.1121,747000,{"time":1969,"open":1970,"high":1971,"low":1972,"close":1973,"volume":1260},"2012-10-22",3.0815,3.1848,2.8073,2.9822,{"time":1975,"open":1976,"high":1977,"low":1978,"close":1979,"volume":1462},"2012-10-29",3.127,3.1851,3.0243,3.0591,{"time":1981,"open":1982,"high":1983,"low":1885,"close":1984,"volume":1724},"2012-11-05",3.0212,3.1963,2.8727,{"time":1986,"open":1984,"high":1987,"low":1988,"close":1989,"volume":1990},"2012-11-12",2.9682,2.7142,2.8034,279000,{"time":1992,"open":1993,"high":1994,"low":1993,"close":1994,"volume":1995},"2012-11-19",2.8278,3.1573,249000,{"time":1997,"open":1994,"high":1998,"low":1999,"close":1998,"volume":2000},"2012-11-26",3.2976,3.0745,624000,{"time":2002,"open":1952,"high":1952,"low":2003,"close":2004,"volume":1823},"2012-12-03",3.1301,3.2146,{"time":2006,"open":2007,"high":2007,"low":2008,"close":2008,"volume":2009},"2012-12-10",3.2499,2.9587,429000,{"time":2011,"open":2012,"high":2013,"low":2012,"close":2014,"volume":2015},"2012-12-17",2.9557,3.2076,2.9934,681000,{"time":2017,"open":2018,"high":2019,"low":2020,"close":2021,"volume":2022},"2012-12-24",2.9685,3.002,2.7579,2.8042,444000,{"time":2024,"open":2025,"high":2026,"low":2027,"close":2028,"volume":2029},"2012-12-31",2.8592,3.2673,2.8589,3.1398,495000,{"time":2031,"open":2032,"high":2032,"low":2033,"close":2034,"volume":2035},"2013-01-07",3.1779,3.0255,3.1226,621000,{"time":2037,"open":2038,"high":2039,"low":2040,"close":2041,"volume":2042},"2013-01-14",3.1318,3.2985,3.1188,3.2878,384000,{"time":2044,"open":2045,"high":2046,"low":2045,"close":2047,"volume":1703},"2013-01-21",3.2875,3.616,3.6056,{"time":2049,"open":2050,"high":2051,"low":2052,"close":2053,"volume":2054},"2013-01-28",3.5973,3.6106,3.4553,3.5286,333000,{"time":2056,"open":2057,"high":2058,"low":2059,"close":2060,"volume":2061},"2013-02-04",3.4903,3.5958,3.4158,3.5744,282000,{"time":2063,"open":2064,"high":2065,"low":2066,"close":2067,"volume":2068},"2013-02-11",3.5836,3.6415,3.4826,3.5132,519000,{"time":2070,"open":2071,"high":2071,"low":2072,"close":2073,"volume":2074},"2013-02-18",3.6088,3.3944,3.43,363000,{"time":2076,"open":2077,"high":2065,"low":2078,"close":2079,"volume":2080},"2013-02-25",3.4915,3.3415,3.5913,156000,{"time":2082,"open":2083,"high":2084,"low":2083,"close":2085,"volume":2086},"2013-03-04",3.7128,3.9207,3.8661,666000,{"time":2088,"open":2089,"high":2090,"low":2091,"close":2092,"volume":2093},"2013-03-11",3.891,3.9564,3.733,3.7386,255000,{"time":2095,"open":2096,"high":2097,"low":2098,"close":2097,"volume":1293},"2013-03-18",3.7083,3.8019,3.5711,{"time":2100,"open":2101,"high":2102,"low":2103,"close":2104,"volume":2105},"2013-03-25",3.8613,3.9522,3.7885,3.9457,180000,{"time":2107,"open":2090,"high":2108,"low":2109,"close":2110,"volume":2111},"2013-04-01",4.0285,3.7122,3.894,454000,{"time":2113,"open":2114,"high":2115,"low":2116,"close":2115,"volume":2117},"2013-04-08",4.0045,4.3538,3.9849,391000,{"time":2119,"open":2120,"high":2121,"low":2122,"close":2123,"volume":2124},"2013-04-15",4.2771,4.4046,3.927,4.1248,304000,{"time":2126,"open":2127,"high":2128,"low":2129,"close":2130,"volume":2131},"2013-04-22",4.1283,4.4705,4.1105,4.3315,166000,{"time":2133,"open":2134,"high":2134,"low":2135,"close":2136,"volume":2137},"2013-04-29",4.5266,4.2183,4.4919,358000,{"time":2139,"open":2136,"high":2140,"low":2141,"close":2142,"volume":2143},"2013-05-06",4.7859,4.4696,4.7699,599000,{"time":2145,"open":2146,"high":2147,"low":2148,"close":2149,"volume":2150},"2013-05-13",4.8029,5.0649,4.6826,4.9633,695000,{"time":2152,"open":2153,"high":2154,"low":2155,"close":2156,"volume":2157},"2013-05-20",4.9864,5.129,4.6336,4.8465,536000,{"time":2159,"open":2160,"high":2161,"low":2162,"close":2163,"volume":2164},"2013-05-27",4.99,5.088,4.704,4.7102,497000,{"time":2166,"open":2163,"high":2167,"low":2168,"close":2169,"volume":2170},"2013-06-03",4.8448,4.4821,4.8189,690000,{"time":2172,"open":2173,"high":2173,"low":2174,"close":2175,"volume":2176},"2013-06-10",4.9455,4.5765,4.7307,308000,{"time":2178,"open":2179,"high":2180,"low":2181,"close":2182,"volume":1390},"2013-06-17",4.8563,4.949,4.3342,4.4616,{"time":2184,"open":2185,"high":2186,"low":2187,"close":2188,"volume":1926},"2013-06-24",4.336,4.7726,4.188,4.72,{"time":2190,"open":2191,"high":2192,"low":2193,"close":2149,"volume":2194},"2013-07-01",4.8278,5.0328,4.7592,446000,{"time":2196,"open":2197,"high":2198,"low":2197,"close":2198,"volume":2199},"2013-07-08",5.0782,5.5844,780000,{"time":2201,"open":2202,"high":2202,"low":2203,"close":2204,"volume":2205},"2013-07-15",5.6565,5.4756,5.5336,386000,{"time":2207,"open":2208,"high":2209,"low":2210,"close":2211,"volume":2212},"2013-07-22",5.587,5.6093,5.2956,5.5309,398000,{"time":2214,"open":2204,"high":2215,"low":2216,"close":2217,"volume":2218},"2013-07-29",5.8044,5.4418,5.7875,355000,{"time":2220,"open":2221,"high":2222,"low":2223,"close":2224,"volume":2225},"2013-08-05",5.7323,5.8009,5.366,5.4908,443000,{"time":2227,"open":2228,"high":2229,"low":2230,"close":2231,"volume":2232},"2013-08-12",5.4257,5.5246,4.8091,4.9027,491000,{"time":2234,"open":2235,"high":2236,"low":2237,"close":2238,"volume":2239},"2013-08-19",4.9178,5.0595,4.7325,4.9722,234000,{"time":2241,"open":2242,"high":2243,"low":2244,"close":2245,"volume":2246},"2013-08-26",5.0613,5.1121,4.6657,4.769,720000,{"time":2248,"open":2155,"high":2249,"low":2155,"close":2238,"volume":2250},"2013-09-02",5.1148,245000,{"time":2252,"open":2253,"high":2254,"low":2255,"close":2256,"volume":2257},"2013-09-09",5.0542,5.3152,5.0167,5.2377,208000,{"time":2259,"open":2260,"high":2261,"low":2262,"close":2263,"volume":2264},"2013-09-16",5.6111,5.8232,5.2903,5.612,503000,{"time":2266,"open":2267,"high":2268,"low":2269,"close":2270,"volume":2271},"2013-09-23",5.6138,5.6289,5.3464,5.4988,402000,{"time":2273,"open":2274,"high":2275,"low":2274,"close":2276,"volume":2277},"2013-09-30",5.3135,5.6191,5.514,226000,{"time":2279,"open":2280,"high":2280,"low":2281,"close":2282,"volume":2283},"2013-10-07",5.4507,4.9374,5.3946,438000,{"time":2285,"open":2286,"high":2287,"low":2288,"close":2289,"volume":2290},"2013-10-14",5.3536,5.792,5.3375,5.7385,267000,{"time":2292,"open":2217,"high":2293,"low":2294,"close":2295,"volume":1691},"2013-10-21",6.2143,5.6503,6.1707,{"time":2297,"open":2298,"high":2299,"low":2300,"close":2301,"volume":2302},"2013-10-28",6.2375,6.4977,6.1537,6.3186,842000,{"time":2304,"open":2305,"high":2306,"low":2307,"close":2308,"volume":1990},"2013-11-04",6.479,6.7766,6.0646,6.2028,{"time":2310,"open":2311,"high":2312,"low":2311,"close":2313,"volume":2314},"2013-11-11",6.193,7.2872,7.0074,900000,{"time":2316,"open":2317,"high":2317,"low":2318,"close":2319,"volume":2320},"2013-11-18",7.1268,6.5939,6.8087,592000,{"time":2322,"open":2319,"high":2323,"low":2319,"close":2324,"volume":2325},"2013-11-25",7.2533,7.1295,533000,{"time":2327,"open":2328,"high":2328,"low":2329,"close":2330,"volume":2331},"2013-12-02",7.1571,6.61,6.7641,653000,{"time":2333,"open":2334,"high":2335,"low":2336,"close":2337,"volume":2338},"2013-12-09",6.7543,6.8345,6.5048,6.5761,253000,{"time":2340,"open":2341,"high":2342,"low":2343,"close":2344,"volume":2345},"2013-12-16",6.6777,6.9165,6.4665,6.8381,236000,{"time":2347,"open":2348,"high":2349,"low":2350,"close":2351,"volume":2352},"2013-12-23",6.8559,7.1286,6.8399,6.97,313000,{"time":2354,"open":2355,"high":2356,"low":2357,"close":2358,"volume":1691},"2013-12-30",6.9521,7.1803,6.9352,7.0315,{"time":2360,"open":2361,"high":2361,"low":2362,"close":2363,"volume":2364},"2014-01-06",7.0573,6.7472,6.896,298000,{"time":2366,"open":2367,"high":2367,"low":2368,"close":2369,"volume":2370},"2014-01-13",6.8657,6.2482,6.2696,667000,{"time":2372,"open":2373,"high":2374,"low":2375,"close":2376,"volume":1390},"2014-01-20",6.3266,6.3275,5.8597,5.8624,{"time":2378,"open":2376,"high":2379,"low":2282,"close":2380,"volume":2381},"2014-01-27",5.9203,5.4712,737000,{"time":2383,"open":2384,"high":2385,"low":2386,"close":2260,"volume":1789},"2014-02-03",5.4453,5.62,4.9018,{"time":2388,"open":2389,"high":2390,"low":2391,"close":2392,"volume":2212},"2014-02-10",5.6556,5.8775,5.5434,5.8552,{"time":2394,"open":2395,"high":2396,"low":2260,"close":2389,"volume":2397},"2014-02-17",5.7349,5.8089,186000,{"time":2399,"open":2400,"high":2401,"low":2400,"close":2402,"volume":2403},"2014-02-24",5.7296,6.4799,6.4041,489000,{"time":2405,"open":2406,"high":2407,"low":2408,"close":2409,"volume":2410},"2014-03-03",6.2126,6.5084,6.1716,6.405,299000,{"time":2412,"open":2413,"high":2414,"low":2415,"close":2416,"volume":2417},"2014-03-10",6.3409,6.5227,6.1609,6.2607,184000,{"time":2419,"open":2420,"high":2421,"low":2422,"close":2423,"volume":2424},"2014-03-17",6.3872,6.4719,6.2224,6.3979,176000,{"time":2426,"open":2427,"high":2427,"low":2428,"close":2429,"volume":2430},"2014-03-24",6.4505,5.7831,5.8659,179000,{"time":2432,"open":2433,"high":2434,"low":2433,"close":2435,"volume":2436},"2014-03-31",5.7661,6.2384,5.8757,209000,{"time":2438,"open":2439,"high":2440,"low":2441,"close":2442,"volume":2443},"2014-04-07",5.7911,5.8588,5.1896,5.2217,292000,{"time":2445,"open":2446,"high":2447,"low":2448,"close":2449,"volume":1450},"2014-04-14",5.2484,5.5291,5.1914,5.5122,{"time":2451,"open":2452,"high":2287,"low":2452,"close":2453,"volume":2454},"2014-04-21",5.4195,5.448,121000,{"time":2456,"open":2457,"high":2458,"low":2459,"close":2460,"volume":2461},"2014-04-28",5.5692,5.6975,5.3598,5.669,100000,{"time":2463,"open":2457,"high":2457,"low":2253,"close":2464,"volume":2465},"2014-05-05",5.3242,204000,{"time":2467,"open":2468,"high":2469,"low":2470,"close":2269,"volume":1823},"2014-05-12",5.4961,5.6316,5.0791,{"time":2472,"open":2473,"high":2474,"low":2475,"close":2474,"volume":2476},"2014-05-19",5.3286,5.3848,5.1424,105000,{"time":2478,"open":2479,"high":2479,"low":2262,"close":2480,"volume":2481},"2014-05-26",5.5674,5.4854,78000,{"time":2483,"open":2484,"high":2485,"low":2484,"close":2486,"volume":1486},"2014-06-02",5.4445,5.9452,5.9016,{"time":2488,"open":2489,"high":2489,"low":2490,"close":2491,"volume":2492},"2014-06-09",6.0762,5.5077,5.5166,197000,{"time":2494,"open":2203,"high":2495,"low":2203,"close":2496,"volume":1281},"2014-06-16",5.8508,5.6868,{"time":2498,"open":2499,"high":2500,"low":2501,"close":2502,"volume":2503},"2014-06-23",5.7269,5.8633,5.6253,5.7073,175000,{"time":2505,"open":2506,"high":2507,"low":2221,"close":2507,"volume":2508},"2014-06-30",5.7572,6.135,196000,{"time":2510,"open":2511,"high":2512,"low":2513,"close":2514,"volume":1842},"2014-07-07",6.0816,6.0958,5.7394,5.9702,{"time":2516,"open":2517,"high":2517,"low":2518,"close":2519,"volume":2520},"2014-07-14",6.0593,5.8249,6.0183,206000,{"time":2522,"open":2523,"high":2524,"low":2525,"close":2526,"volume":1585},"2014-07-21",5.9078,6.111,5.6672,5.6797,{"time":2528,"open":2529,"high":2287,"low":2530,"close":2484,"volume":2531},"2014-07-28",5.6601,5.3643,150000,{"time":2533,"open":2270,"high":2534,"low":2535,"close":2536,"volume":1893},"2014-08-04",5.849,5.4364,5.8454,{"time":2538,"open":2523,"high":2539,"low":2506,"close":2540,"volume":2541},"2014-08-11",6.0112,5.7991,201000,{"time":2543,"open":2544,"high":2545,"low":2544,"close":2546,"volume":2547},"2014-08-18",6.0531,6.7677,6.7436,423000,{"time":2549,"open":2550,"high":2551,"low":2552,"close":2553,"volume":2554},"2014-08-25",6.9112,6.9201,6.7579,6.8764,229000,{"time":2556,"open":2557,"high":2558,"low":2348,"close":2559,"volume":2560},"2014-09-01",6.9058,7.1482,7.1384,212000,{"time":2562,"open":2563,"high":2563,"low":2564,"close":2565,"volume":2566},"2014-09-08",7.1856,6.7196,6.7846,193000,{"time":2568,"open":2569,"high":2317,"low":2329,"close":2570,"volume":2571},"2014-09-15",6.7329,7.0707,159000,{"time":2573,"open":2574,"high":2575,"low":2576,"close":2577,"volume":2578},"2014-09-22",6.8924,6.9103,6.6028,6.7659,164000,{"time":2580,"open":2581,"high":2582,"low":2583,"close":2582,"volume":2584},"2014-09-29",6.6064,6.8327,6.3124,163000,{"time":2586,"open":2587,"high":2587,"low":2588,"close":2589,"volume":2590},"2014-10-06",6.9147,6.4567,6.4594,200000,{"time":2592,"open":2593,"high":2593,"low":2204,"close":2594,"volume":2595},"2014-10-13",6.438,5.9746,265000,{"time":2597,"open":2598,"high":2599,"low":2598,"close":2600,"volume":1782},"2014-10-20",5.8383,6.839,6.5699,{"time":2602,"open":2603,"high":2604,"low":2605,"close":2606,"volume":2607},"2014-10-27",6.5619,7.092,6.528,6.9744,248000,{"time":2609,"open":2610,"high":2611,"low":2612,"close":2613,"volume":2176},"2014-11-03",7.0689,7.3068,6.8613,7.2667,{"time":2615,"open":2616,"high":2617,"low":2616,"close":2618,"volume":2619},"2014-11-10",7.2489,7.9323,7.9252,779000,{"time":2621,"open":2622,"high":2623,"low":2624,"close":2625,"volume":2626},"2014-11-17",7.9608,8.6113,7.6757,8.377,1089000,{"time":2628,"open":2629,"high":2630,"low":2631,"close":2632,"volume":2633},"2014-11-24",8.581,8.9651,8.3654,8.8501,772000,{"time":2635,"open":2636,"high":2636,"low":2637,"close":2638,"volume":2639},"2014-12-01",8.9277,8.3217,8.4349,1141000,{"time":2641,"open":2642,"high":2643,"low":2644,"close":2637,"volume":2645},"2014-12-08",8.4777,8.6835,8.1293,644000,{"time":2647,"open":2648,"high":2649,"low":2650,"close":2651,"volume":2652},"2014-12-15",8.5347,8.8884,7.9305,8.737,942000,{"time":2654,"open":2655,"high":2656,"low":2657,"close":2658,"volume":2659},"2014-12-22",8.8216,9.3563,8.8145,9.1843,600000,{"time":2661,"open":2662,"high":2663,"low":2664,"close":2665,"volume":2666},"2014-12-29",9.3037,9.5986,8.9731,9.1059,537000,{"time":2668,"open":2669,"high":2670,"low":2671,"close":2672,"volume":2673},"2015-01-05",8.9116,9.6254,8.393,9.1433,881000,{"time":2675,"open":2676,"high":2677,"low":2678,"close":2679,"volume":2680},"2015-01-12",9.1415,9.4035,8.1088,8.5543,578000,{"time":2682,"open":2683,"high":2684,"low":2685,"close":2686,"volume":2687},"2015-01-19",8.557,9.6191,8.1979,9.4694,574000,{"time":2689,"open":2690,"high":2691,"low":2692,"close":2693,"volume":2694},"2015-01-26",9.6708,9.8018,9.0622,9.375,739000,{"time":2696,"open":2697,"high":2698,"low":2699,"close":2700,"volume":2701},"2015-02-02",9.35,10.8256,8.9143,10.5868,997000,{"time":2703,"open":2704,"high":2705,"low":2706,"close":2707,"volume":2370},"2015-02-09",10.34,11.0858,10.3373,11.0074,{"time":2709,"open":2710,"high":2711,"low":2712,"close":2713,"volume":2714},"2015-02-16",10.9967,11.0894,10.6038,11.0662,603000,{"time":2716,"open":2717,"high":2718,"low":2719,"close":2720,"volume":2721},"2015-02-23",11.3398,11.4948,10.9736,11.2961,655000,{"time":2723,"open":2724,"high":2725,"low":2726,"close":2727,"volume":2728},"2015-03-02",11.3451,11.7229,10.9246,10.9254,1239000,{"time":2730,"open":2731,"high":2732,"low":2733,"close":2734,"volume":2029},"2015-03-09",10.8987,11.3594,10.6047,11.1322,{"time":2736,"open":2737,"high":2738,"low":1033,"close":2739,"volume":2740},"2015-03-16",11.0573,11.8914,11.8236,665000,{"time":2742,"open":2743,"high":2743,"low":2744,"close":2745,"volume":2746},"2015-03-23",12.0232,10.7962,11.1607,606000,{"time":2748,"open":2749,"high":2750,"low":2751,"close":2752,"volume":2753},"2015-03-30",11.3621,11.7622,11.0493,11.4325,464000,{"time":2755,"open":2756,"high":2757,"low":2758,"close":2759,"volume":2760},"2015-04-06",11.2551,11.7443,11.1598,11.7319,420000,{"time":2762,"open":2763,"high":2764,"low":2765,"close":2766,"volume":2767},"2015-04-13",11.7532,11.7862,10.8354,10.8577,676000,{"time":2769,"open":2770,"high":2771,"low":2770,"close":2772,"volume":2773},"2015-04-20",10.9299,12.3244,12.2433,794000,{"time":2775,"open":2776,"high":2776,"low":2777,"close":2778,"volume":2779},"2015-04-27",12.3859,10.6394,11.2275,677000,{"time":2781,"open":2782,"high":2783,"low":2784,"close":2785,"volume":2786},"2015-05-04",11.2614,11.8548,10.7401,11.6935,589000,{"time":2788,"open":2750,"high":2789,"low":2790,"close":2718,"volume":2791},"2015-05-11",11.8673,11.0947,550000,{"time":2793,"open":2794,"high":2750,"low":2795,"close":2796,"volume":2797},"2015-05-18",11.5572,11.1206,11.2239,422500,{"time":2799,"open":2800,"high":2800,"low":2801,"close":2802,"volume":2803},"2015-05-25",11.3736,10.8818,10.978,198250,{"time":2805,"open":2806,"high":2807,"low":2808,"close":2809,"volume":2810},"2015-06-01",10.9744,11.5091,10.8711,10.9923,333500,{"time":2812,"open":2813,"high":2814,"low":2815,"close":2751,"volume":2810},"2015-06-08",10.8568,11.3665,10.5931,{"time":2817,"open":2818,"high":2819,"low":2820,"close":2821,"volume":2822},"2015-06-15",10.9602,11.5661,10.7143,11.4806,235750,{"time":2824,"open":2825,"high":2826,"low":2827,"close":2828,"volume":2829},"2015-06-22",11.5839,11.8513,11.3059,11.3986,349250,{"time":2831,"open":2832,"high":2724,"low":2833,"close":2834,"volume":2835},"2015-06-29",11.2311,10.6929,10.9994,227750,{"time":2837,"open":2838,"high":2839,"low":2838,"close":2840,"volume":2841},"2015-07-06",10.7071,11.5732,11.4984,290250,{"time":2843,"open":2844,"high":2845,"low":2846,"close":2847,"volume":2848},"2015-07-13",11.6909,12.8314,11.5804,12.4893,502000,{"time":2850,"open":2851,"high":2852,"low":2853,"close":2854,"volume":2855},"2015-07-20",12.7352,13.4338,12.1186,12.5142,535500,{"time":2857,"open":2858,"high":2859,"low":2860,"close":2861,"volume":2862},"2015-07-27",12.4037,13.2592,12.0402,13.1487,345750,{"time":2864,"open":2865,"high":2866,"low":2867,"close":2868,"volume":2869},"2015-08-03",13.3982,13.7795,12.5641,12.8208,518000,{"time":2871,"open":2872,"high":2873,"low":2874,"close":2875,"volume":2876},"2015-08-10",12.9063,13.5229,12.3111,13.473,400500,{"time":2878,"open":2879,"high":2880,"low":2881,"close":2821,"volume":2882},"2015-08-17",13.4017,13.9791,11.4093,856500,{"time":59,"open":2884,"high":2885,"low":2269,"close":2846,"volume":2886},9.7127,12.1008,1344000,{"time":2888,"open":2889,"high":2890,"low":2891,"close":2892,"volume":2893},"2015-08-31",11.5127,11.7265,10.4184,10.8319,613000,{"time":2895,"open":2896,"high":2897,"low":2898,"close":2899,"volume":2900},"2015-09-07",11.2739,11.9404,11.0101,11.4485,329000,{"time":2902,"open":2827,"high":2903,"low":2904,"close":2821,"volume":2905},"2015-09-14",12.5784,11.0529,526250,{"time":2907,"open":2908,"high":2897,"low":2751,"close":2909,"volume":2910},"2015-09-21",11.7372,11.4271,481250,{"time":2912,"open":2913,"high":2914,"low":2915,"close":2914,"volume":2916},"2015-09-28",11.0849,11.5412,10.0905,687250,{"time":2918,"open":2919,"high":2920,"low":2921,"close":2922,"volume":2923},"2015-10-05",11.8833,12.2932,11.534,12.254,493000,{"time":2925,"open":2926,"high":2927,"low":2928,"close":2929,"volume":2930},"2015-10-12",12.5035,12.5499,11.2525,11.9154,556500,{"time":2932,"open":2933,"high":2934,"low":2890,"close":2935,"volume":2936},"2015-10-19",11.7586,12.9134,12.1614,322750,{"time":2938,"open":2939,"high":2940,"low":2941,"close":2942,"volume":1260},"2015-10-26",12.2326,13.3019,12.1899,13.0738,{"time":2944,"open":2945,"high":2946,"low":2947,"close":2948,"volume":2949},"2015-11-02",13.1879,13.9506,12.7316,13.7368,714250,{"time":2951,"open":2952,"high":2952,"low":2953,"close":2953,"volume":2954},"2015-11-09",13.7902,11.338,818500,{"time":2956,"open":2957,"high":2958,"low":2959,"close":2958,"volume":2960},"2015-11-16",11.199,13.5158,11.1669,666750,{"time":2962,"open":2963,"high":2964,"low":2965,"close":2966,"volume":2967},"2015-11-23",13.5693,14.4282,13.5122,14.2215,778250,{"time":2969,"open":2970,"high":2971,"low":2972,"close":2973,"volume":2974},"2015-11-30",14.2358,14.2857,13.3697,14.2572,701500,{"time":2976,"open":2973,"high":2977,"low":2978,"close":2979,"volume":2980},"2015-12-07",14.4069,12.8172,12.8671,716000,{"time":2982,"open":2983,"high":2984,"low":2985,"close":2986,"volume":2987},"2015-12-14",12.9027,14.0789,12.6425,12.8029,485250,{"time":2989,"open":2990,"high":2991,"low":2992,"close":2993,"volume":2994},"2015-12-21",12.9384,13.5087,12.7209,13.3661,215750,{"time":2996,"open":2997,"high":2998,"low":2999,"close":3000,"volume":3001},"2015-12-28",13.3198,14.1467,13.1736,13.416,531250,{"time":3003,"open":3004,"high":3005,"low":3006,"close":3007,"volume":3008},"2016-01-04",12.7459,12.9562,11.281,11.3344,1099000,{"time":3010,"open":2840,"high":3011,"low":3012,"close":3013,"volume":3014},"2016-01-11",12.361,9.8267,10.1582,1139750,{"time":3016,"open":3017,"high":2751,"low":3018,"close":3019,"volume":3020},"2016-01-18",10.1974,9.0925,10.9566,955250,{"time":3022,"open":3023,"high":2732,"low":3024,"close":3025,"volume":1376},"2016-01-25",10.8782,10.4327,11.3309,{"time":3027,"open":3028,"high":2839,"low":3029,"close":3030,"volume":3031},"2016-02-01",11.0778,9.0034,9.0426,409500,{"time":413,"open":2623,"high":3033,"low":3034,"close":3035,"volume":3036},9.1994,8.1765,9.1638,1138500,{"time":3038,"open":3039,"high":3040,"low":3041,"close":3042,"volume":3043},"2016-02-15",9.4703,10.365,9.4596,10.0549,508250,{"time":3045,"open":3046,"high":3047,"low":3048,"close":2796,"volume":3049},"2016-02-22",10.3257,11.5305,10.1939,351500,{"time":3051,"open":3052,"high":3053,"low":3054,"close":3055,"volume":3056},"2016-02-29",11.2489,12.001,10.9424,11.7942,368000,{"time":3058,"open":3059,"high":3060,"low":3061,"close":3062,"volume":2936},"2016-03-07",11.7087,12.2683,11.3558,12.2505,{"time":3064,"open":2772,"high":3065,"low":3066,"close":3067,"volume":3068},"2016-03-14",12.6532,12.1863,12.3574,268750,{"time":3070,"open":3071,"high":3072,"low":3073,"close":3072,"volume":3074},"2016-03-21",12.3752,12.5534,12.2077,190000,{"time":3076,"open":2867,"high":3077,"low":2867,"close":3078,"volume":3079},"2016-03-28",13.6512,13.6085,359250,{"time":3081,"open":3077,"high":3077,"low":3082,"close":3083,"volume":3084},"2016-04-04",12.4643,12.6069,404000,{"time":3086,"open":3065,"high":3087,"low":3088,"close":3087,"volume":2074},"2016-04-11",13.5942,12.3467,{"time":3090,"open":3091,"high":3092,"low":2845,"close":3093,"volume":3094},"2016-04-18",13.5443,13.9292,13.1344,292500,{"time":3096,"open":3097,"high":2852,"low":2903,"close":2999,"volume":2803},"2016-04-25",13.0881,{"time":3099,"open":3100,"high":3101,"low":3102,"close":3103,"volume":3104},"2016-05-02",13.1914,13.9007,12.6924,13.277,265250,{"time":3106,"open":3107,"high":3108,"low":2867,"close":3109,"volume":3110},"2016-05-09",13.4302,14.0397,12.5891,524000,{"time":3112,"open":3113,"high":3114,"low":3115,"close":3116,"volume":3117},"2016-05-16",12.614,13.1558,11.8584,12.8065,343250,{"time":3119,"open":3120,"high":3121,"low":3122,"close":3123,"volume":3124},"2016-05-23",12.8421,13.8687,12.5356,13.8152,340250,{"time":3126,"open":3127,"high":3128,"low":3129,"close":3130,"volume":3131},"2016-05-30",13.8401,14.1538,13.7154,14.0504,203750,{"time":3133,"open":3134,"high":2984,"low":3135,"close":3136,"volume":3137},"2016-06-06",14.0077,13.3732,13.4801,219750,{"time":3139,"open":3136,"high":3140,"low":3141,"close":3114,"volume":3142},"2016-06-13",13.6227,12.8885,259250,{"time":3144,"open":3145,"high":3146,"low":3147,"close":3148,"volume":3149},"2016-06-20",13.6762,13.858,12.2719,13.1237,309000,{"time":3151,"open":3152,"high":3153,"low":3154,"close":2998,"volume":2124},"2016-06-27",12.7388,14.2073,12.1649,{"time":3156,"open":3157,"high":3158,"low":3159,"close":3160,"volume":3161},"2016-07-04",14.1324,15.3193,13.6548,15.3015,297250,{"time":3163,"open":3164,"high":3165,"low":3166,"close":3167,"volume":1544},"2016-07-11",15.6472,15.7969,15.134,15.1375,{"time":3169,"open":3170,"high":3171,"low":3170,"close":3172,"volume":3173},"2016-07-18",15.0912,15.5973,15.4762,139000,{"time":3175,"open":3176,"high":3177,"low":3178,"close":3179,"volume":3180},"2016-07-25",15.4512,16.3138,15.355,16.2567,232250,{"time":3182,"open":3183,"high":3184,"low":3185,"close":3186,"volume":3187},"2016-08-01",16.3743,16.5312,15.3585,16.1284,174250,{"time":3189,"open":3190,"high":3191,"low":3192,"close":3190,"volume":1383},"2016-08-08",16.4777,16.6167,15.7898,{"time":3194,"open":3195,"high":3196,"low":3197,"close":3198,"volume":3199},"2016-08-15",16.6096,16.6809,15.5082,15.9181,216250,{"time":3201,"open":3202,"high":3203,"low":3204,"close":3205,"volume":3206},"2016-08-22",15.8575,16.2068,15.2053,15.3657,163750,{"time":3208,"open":3209,"high":3210,"low":3211,"close":3212,"volume":3213},"2016-08-29",15.4263,15.5581,14.8987,15.3122,162500,{"time":3215,"open":3216,"high":3217,"low":3218,"close":3218,"volume":3219},"2016-09-05",15.3443,15.4441,13.7296,313500,{"time":3221,"open":3091,"high":3222,"low":3091,"close":2998,"volume":3223},"2016-09-12",14.3712,197750,{"time":3225,"open":3226,"high":3227,"low":3228,"close":3229,"volume":3230},"2016-09-19",14.332,14.8738,14.0005,14.7633,204250,{"time":3232,"open":3233,"high":3234,"low":3235,"close":3236,"volume":3237},"2016-09-26",14.6136,15.3051,14.2928,15.166,172750,{"time":3239,"open":3240,"high":3241,"low":3240,"close":3170,"volume":1505},"2016-10-03",14.913,15.3265,{"time":3243,"open":3244,"high":3244,"low":2973,"close":3245,"volume":3246},"2016-10-10",15.3621,14.5031,151500,{"time":3248,"open":3249,"high":3250,"low":3251,"close":3252,"volume":3253},"2016-10-17",14.3534,14.6457,14.0184,14.6385,76000,{"time":3255,"open":3256,"high":3257,"low":3258,"close":3140,"volume":3259},"2016-10-24",15.0591,15.1839,13.3875,165000,{"time":3261,"open":3262,"high":3101,"low":3263,"close":3263,"volume":3264},"2016-10-31",13.5906,12.6568,137750,{"time":3266,"open":3100,"high":3267,"low":2772,"close":3268,"volume":3269},"2016-11-07",14.3819,13.9685,254000,{"time":3271,"open":3235,"high":3272,"low":3273,"close":3274,"volume":3275},"2016-11-14",14.7669,13.6477,14.5958,516000,{"time":3277,"open":3278,"high":3279,"low":3278,"close":3280,"volume":3281},"2016-11-21",14.717,16.1213,15.9324,457500,{"time":3283,"open":3284,"high":3284,"low":3285,"close":3286,"volume":1544},"2016-11-28",15.854,14.5102,14.8274,{"time":3288,"open":3289,"high":3290,"low":3291,"close":3292,"volume":2225},"2016-12-05",14.9344,17.7894,14.8524,17.0943,{"time":3294,"open":3295,"high":3295,"low":3296,"close":3297,"volume":3298},"2016-12-12",17.0908,15.1055,15.2302,570500,{"time":3300,"open":3160,"high":3301,"low":3302,"close":3303,"volume":3304},"2016-12-19",16.1797,13.6975,13.796,362750,{"time":3306,"open":3303,"high":3307,"low":3308,"close":3309,"volume":3310},"2016-12-26",14.3791,13.1763,13.3112,276750,{"time":3312,"open":3313,"high":3314,"low":3315,"close":3316,"volume":3317},"2017-01-02",13.7522,14.4885,12.9613,12.9759,551750,{"time":3319,"open":3320,"high":3321,"low":3322,"close":3323,"volume":3324},"2017-01-09",13.0743,13.7048,12.7827,13.2893,301750,{"time":3326,"open":3327,"high":3328,"low":3329,"close":3330,"volume":3331},"2017-01-16",13.4242,14.0912,12.5166,12.7098,388250,{"time":3333,"open":3334,"high":3335,"low":3336,"close":3337,"volume":3338},"2017-01-23",12.5968,13.1909,11.9115,12.0573,588250,{"time":3340,"open":3341,"high":3342,"low":3343,"close":3344,"volume":3345},"2017-01-30",11.8459,12.5749,11.5944,12.2833,315250,{"time":3347,"open":3344,"high":3348,"low":3349,"close":3350,"volume":2271},"2017-02-06",13.2674,11.6455,13.1216,{"time":3352,"open":3353,"high":3354,"low":3355,"close":3356,"volume":3357},"2017-02-13",13.2091,13.3914,12.4036,12.8665,328500,{"time":3359,"open":3350,"high":3360,"low":3361,"close":2947,"volume":3362},"2017-02-20",13.4132,12.0646,270750,{"time":3364,"open":3365,"high":3366,"low":3367,"close":3368,"volume":3369},"2017-02-27",12.728,13.0961,11.7366,11.8751,266250,{"time":3371,"open":3372,"high":3372,"low":3373,"close":3374,"volume":3375},"2017-03-06",11.7694,11.1534,11.3721,325250,{"time":3377,"open":3378,"high":3379,"low":3380,"close":3379,"volume":3381},"2017-03-13",11.5361,11.8277,10.9347,239250,{"time":431,"open":3383,"high":3384,"low":3385,"close":3386,"volume":1260},11.4814,11.5288,10.1693,10.614,{"time":3388,"open":3389,"high":3379,"low":3389,"close":3378,"volume":3390},"2017-03-27",10.4062,264000,{"time":3392,"open":3393,"high":3394,"low":3395,"close":3396,"volume":3397},"2017-04-03",11.3575,11.3976,10.2568,10.8983,319750,{"time":3399,"open":3396,"high":3400,"low":3401,"close":3402,"volume":3403},"2017-04-10",11.6017,10.8654,11.0331,155000,{"time":3405,"open":3406,"high":3407,"low":3380,"close":3408,"volume":3409},"2017-04-17",11.0732,12.3343,11.9443,261250,{"time":3411,"open":3412,"high":3413,"low":3414,"close":3415,"volume":3416},"2017-04-24",12.2979,12.7025,11.8532,11.9735,193750,{"time":3418,"open":3419,"high":3344,"low":3420,"close":3421,"volume":3422},"2017-05-01",11.9699,11.7038,12.2469,162750,{"time":3424,"open":3425,"high":3315,"low":3426,"close":3427,"volume":3428},"2017-05-08",12.1011,11.2263,11.27,333750,{"time":3430,"open":3431,"high":3432,"low":3433,"close":3434,"volume":3435},"2017-05-15",11.1898,11.547,10.0235,10.2896,681250,{"time":3437,"open":3438,"high":3439,"low":3440,"close":3441,"volume":3409},"2017-05-22",10.2677,10.8035,9.6699,10.1474,{"time":3443,"open":3385,"high":3444,"low":3445,"close":3446,"volume":2520},"2017-05-29",10.8181,9.6626,10.4645,{"time":3448,"open":3449,"high":3450,"low":3451,"close":3452,"volume":2835},"2017-06-05",10.4281,10.501,9.7392,10.1839,{"time":450,"open":3452,"high":3454,"low":3455,"close":3456,"volume":2417},10.6322,9.1414,9.5752,{"time":470,"open":3458,"high":3459,"low":3460,"close":3461,"volume":3462},9.659,9.7465,8.6676,9.1596,266500,{"time":488,"open":3464,"high":3465,"low":3466,"close":3467,"volume":3468},9.2726,10.1875,9.2362,10.1365,390750,{"time":3470,"open":3471,"high":3472,"low":3473,"close":3474,"volume":3475},"2017-07-03",10.1656,10.4135,9.1378,9.3565,221750,{"time":506,"open":3477,"high":3478,"low":3479,"close":3480,"volume":3481},9.0758,9.608,8.5108,9.4366,805000,{"time":3483,"open":3484,"high":3485,"low":3486,"close":3487,"volume":3488},"2017-07-17",9.6553,10.1219,9.4184,9.761,1084000,{"time":3490,"open":3491,"high":3492,"low":3493,"close":3494,"volume":3495},"2017-07-24",9.8194,10.4317,9.2581,10.3552,1955500,{"time":3497,"open":3472,"high":3472,"low":3498,"close":3499,"volume":3500},"2017-07-31",9.8412,10.2422,87500,{"time":3502,"open":3492,"high":3503,"low":3504,"close":3505,"volume":3506},"2017-08-07",10.6759,8.9337,9.1852,613250,{"time":80,"open":3508,"high":3509,"low":3510,"close":3511,"volume":3512},9.4038,9.4767,7.9714,8.1208,515750,{"time":102,"open":3514,"high":3515,"low":3516,"close":3517,"volume":3518},8.0078,9.0503,7.7746,8.8936,324250,{"time":3520,"open":3521,"high":3522,"low":3523,"close":3524,"volume":3525},"2017-08-28",8.8608,9.0867,8.2885,9.0466,317500,{"time":3527,"open":3528,"high":3478,"low":3529,"close":3530,"volume":3531},"2017-09-04",8.9264,8.8352,9.3091,698250,{"time":3533,"open":3534,"high":3535,"low":3536,"close":3537,"volume":3538},"2017-09-11",9.484,10.326,9.4257,10.2312,335500,{"time":3540,"open":3541,"high":3492,"low":3542,"close":3543,"volume":3544},"2017-09-18",10.388,9.5424,9.936,404750,{"time":3546,"open":3485,"high":3547,"low":3548,"close":3549,"volume":3550},"2017-09-25",10.8144,10.0271,10.6613,1660000,{"time":3552,"open":3553,"high":3554,"low":3555,"close":3556,"volume":3557},"2017-10-02",10.654,10.7853,10.3406,10.5155,1043000,{"time":3559,"open":3560,"high":3561,"low":3562,"close":3563,"volume":3564},"2017-10-09",10.5192,10.5447,8.9847,9.32,1143500,{"time":3566,"open":3567,"high":3568,"low":3569,"close":3487,"volume":3570},"2017-10-16",9.3309,9.8121,9.0066,670250,{"time":3572,"open":3573,"high":3574,"low":3575,"close":3576,"volume":3577},"2017-10-23",9.9032,10.1729,9.0831,9.3528,636000,{"time":3579,"open":3580,"high":3580,"low":3581,"close":3582,"volume":3583},"2017-10-30",9.7355,8.7551,9.1706,631250,{"time":3585,"open":3586,"high":3587,"low":3588,"close":3589,"volume":3590},"2017-11-06",9.3127,9.3674,8.3104,9.3273,1290000,{"time":3592,"open":3593,"high":3594,"low":3595,"close":3596,"volume":3597},"2017-11-13",9.2945,10.4426,8.6785,10.3661,2275000,{"time":3599,"open":3600,"high":3601,"low":3385,"close":3602,"volume":3603},"2017-11-20",10.5666,10.6941,10.2786,2746000,{"time":3605,"open":3606,"high":3607,"low":3608,"close":3420,"volume":3609},"2017-11-27",10.2604,12.7462,10.162,3188750,{"time":3611,"open":3612,"high":3613,"low":3612,"close":3614,"volume":3615},"2017-12-04",11.9954,12.9758,12.9139,993250,{"time":3617,"open":3618,"high":3619,"low":3620,"close":3621,"volume":3622},"2017-12-11",12.9102,13.0415,11.5835,12.4255,716250,{"time":3624,"open":3625,"high":3626,"low":3627,"close":3628,"volume":3629},"2017-12-18",12.7863,13.7971,12.6952,13.4471,636750,{"time":3631,"open":3632,"high":3633,"low":3634,"close":3634,"volume":3635},"2017-12-25",13.4763,14.2272,13.1373,595000,{"time":3637,"open":3638,"high":3639,"low":3640,"close":3641,"volume":3642},"2018-01-01",13.3524,14.0996,12.8056,13.9283,603750,{"time":3644,"open":3645,"high":3646,"low":3647,"close":3648,"volume":3649},"2018-01-08",14.0158,15.74,13.2758,15.5577,672500,{"time":3651,"open":3652,"high":3652,"low":3653,"close":3654,"volume":3655},"2018-01-15",16.0753,14.3584,15.9805,613500,{"time":3657,"open":3658,"high":3659,"low":3660,"close":3661,"volume":3662},"2018-01-22",15.9514,16.6695,15.7108,16.4107,716750,{"time":3664,"open":3665,"high":3666,"low":3667,"close":3668,"volume":3669},"2018-01-29",15.9733,16.6659,13.1227,13.2029,904500,{"time":3671,"open":3672,"high":3673,"low":3674,"close":3675,"volume":3676},"2018-02-05",12.7618,13.6804,10.8846,12.3937,760500,{"time":3678,"open":3679,"high":3680,"low":3681,"close":3682,"volume":3683},"2018-02-12",12.6124,14.1251,11.8323,13.7278,438750,{"time":3685,"open":3686,"high":3687,"low":3688,"close":3689,"volume":3690},"2018-02-19",13.5127,13.5711,12.7254,13.3852,278250,{"time":3692,"open":3686,"high":3693,"low":3694,"close":3695,"volume":3124},"2018-02-26",14.1288,11.7157,12.8238,{"time":3697,"open":3698,"high":3699,"low":3700,"close":3701,"volume":2397},"2018-03-05",12.6634,13.5784,12.339,12.8785,{"time":3703,"open":3704,"high":3705,"low":3706,"close":3707,"volume":3708},"2018-03-12",13.1993,13.2066,12.1604,12.4083,123500,{"time":3710,"open":3711,"high":3711,"low":3712,"close":3713,"volume":3714},"2018-03-19",12.616,10.9378,10.9635,154250,{"time":3716,"open":3717,"high":3718,"low":3719,"close":3720,"volume":3721},"2018-03-26",11.3404,12.0247,11.1428,11.9551,126250,{"time":3723,"open":3724,"high":3725,"low":3726,"close":3727,"volume":3728},"2018-04-02",12.0649,12.7309,10.6817,12.0613,233750,{"time":3730,"open":3731,"high":3732,"low":3733,"close":3734,"volume":3735},"2018-04-09",12.2589,12.7163,11.7868,11.9844,155500,{"time":3737,"open":3738,"high":3739,"low":3740,"close":3741,"volume":3742},"2018-04-16",12.2113,12.9249,11.4392,11.527,198500,{"time":3744,"open":3745,"high":3746,"low":3747,"close":3748,"volume":3749},"2018-04-23",11.7392,13.0017,11.5965,12.9468,137250,{"time":3751,"open":3746,"high":3752,"low":3753,"close":3754,"volume":3755},"2018-04-30",13.1737,11.8563,12.3174,164500,{"time":3757,"open":3758,"high":3759,"low":3760,"close":3761,"volume":2454},"2018-05-07",12.3687,12.8078,11.9661,12.7236,{"time":3763,"open":3764,"high":3765,"low":3764,"close":3766,"volume":3767},"2018-05-14",12.8554,14.2679,13.6238,248250,{"time":3769,"open":3770,"high":3771,"low":3772,"close":3773,"volume":3774},"2018-05-21",13.6311,13.9568,12.9395,13.6604,142000,{"time":3776,"open":3777,"high":3778,"low":3779,"close":3780,"volume":3781},"2018-05-28",13.4445,14.4033,13.2396,13.5836,109250,{"time":3783,"open":3784,"high":3785,"low":3784,"close":3786,"volume":3787},"2018-06-04",13.6897,16.3757,16.2842,367000,{"time":3789,"open":3790,"high":3791,"low":3792,"close":3793,"volume":3794},"2018-06-11",16.4891,17.3637,15.4791,16.1415,519750,{"time":3796,"open":3797,"high":3798,"low":3799,"close":3800,"volume":3801},"2018-06-18",16.0939,17.8791,16.017,17.2195,575000,{"time":3803,"open":3804,"high":3804,"low":3805,"close":3806,"volume":3807},"2018-06-25",17.1279,15.3799,15.3946,287250,{"time":3809,"open":3810,"high":3811,"low":3812,"close":3813,"volume":3814},"2018-07-02",15.1857,16.5782,14.7533,16.4866,239500,{"time":3816,"open":3817,"high":3818,"low":3819,"close":3820,"volume":3821},"2018-07-09",16.7724,17.1462,15.2993,16.0065,784250,{"time":3823,"open":3824,"high":3825,"low":3826,"close":3827,"volume":2352},"2018-07-16",16.3253,17.476,15.7464,16.7284,{"time":3829,"open":3830,"high":3831,"low":3832,"close":3833,"volume":3834},"2018-07-23",16.7541,17.4064,15.5998,15.9662,323000,{"time":3836,"open":3837,"high":3838,"low":3839,"close":3840,"volume":3841},"2018-07-30",15.9516,16.5819,15.3909,16.5525,171250,{"time":3843,"open":3844,"high":3845,"low":3846,"close":3847,"volume":3848},"2018-08-06",16.7651,18.066,16.395,17.6152,375500,{"time":3850,"open":3851,"high":3852,"low":3853,"close":3854,"volume":3855},"2018-08-13",17.7398,18.5497,16.8384,17.7142,602250,{"time":3857,"open":3858,"high":3859,"low":3858,"close":3860,"volume":3861},"2018-08-20",17.7728,19.5354,18.4031,729250,{"time":3863,"open":3864,"high":3865,"low":3866,"close":3867,"volume":3868},"2018-08-27",18.568,18.5827,17.5603,18.5167,782000,{"time":3870,"open":3871,"high":3872,"low":3873,"close":3851,"volume":3874},"2018-09-03",18.579,18.8062,17.421,488000,{"time":3876,"open":3877,"high":3878,"low":3879,"close":3880,"volume":1990},"2018-09-10",18.0916,18.6889,17.7362,18.1759,{"time":3882,"open":3883,"high":3884,"low":3885,"close":3886,"volume":3887},"2018-09-17",17.9634,18.4324,17.5566,17.9194,282750,{"time":3889,"open":3886,"high":3890,"low":3891,"close":3892,"volume":3893},"2018-09-24",18.1957,17.2891,17.5317,315750,{"time":3895,"open":3896,"high":3897,"low":3898,"close":3899,"volume":3900},"2018-10-01",17.7408,17.7665,14.4099,14.7767,667250,{"time":3902,"open":3903,"high":3904,"low":3905,"close":3906,"volume":3907},"2018-10-08",14.4832,15.4994,13.2506,13.8999,602500,{"time":3909,"open":3910,"high":3911,"low":3912,"close":3913,"volume":3914},"2018-10-15",14.2008,14.8134,12.8141,12.8324,458250,{"time":3916,"open":3917,"high":3918,"low":3919,"close":3920,"volume":3921},"2018-10-22",12.737,13.9146,12.2234,12.759,552000,{"time":3923,"open":3924,"high":3911,"low":3925,"close":3926,"volume":3927},"2018-10-29",13.1369,12.5829,14.5419,1076000,{"time":3929,"open":3930,"high":3931,"low":3932,"close":3933,"volume":3934},"2018-11-05",14.5639,15.9616,13.966,14.773,885250,{"time":3936,"open":3937,"high":3938,"low":3939,"close":3940,"volume":3941},"2018-11-12",14.7804,15.1179,12.3922,12.8397,691250,{"time":120,"open":3943,"high":3944,"low":3945,"close":3946,"volume":3947},12.8507,13.0085,10.679,11.4824,606250,{"time":3949,"open":3950,"high":3951,"low":3952,"close":3953,"volume":3954},"2018-11-26",12.051,13.0012,11.7465,12.66,736000,{"time":135,"open":3705,"high":3705,"low":3956,"close":3957,"volume":3958},10.0737,10.1691,844500,{"time":152,"open":3960,"high":3961,"low":3962,"close":3963,"volume":3964},10.3378,10.8441,9.1602,9.2593,553250,{"time":169,"open":3966,"high":3967,"low":3968,"close":3969,"volume":3970},8.9034,9.329,7.1646,7.1792,597000,{"time":186,"open":3972,"high":3973,"low":3974,"close":3975,"volume":3976},6.9885,8.7466,6.9335,8.3976,698000,{"time":551,"open":3978,"high":3979,"low":3980,"close":3981,"volume":3982},8.6327,9.4556,7.9237,9.2719,614250,{"time":3984,"open":3985,"high":3986,"low":3987,"close":3988,"volume":3989},"2019-01-07",9.4152,10.9176,9.2572,10.3262,2446750,{"time":3991,"open":3992,"high":3993,"low":3994,"close":3995,"volume":3996},"2019-01-14",10.0617,11.1307,9.9111,11.0278,221500,{"time":3998,"open":3999,"high":3999,"low":4000,"close":4001,"volume":4002},"2019-01-21",10.947,9.9405,10.8331,280500,{"time":4004,"open":4005,"high":4006,"low":4007,"close":4008,"volume":4009},"2019-01-28",10.7596,10.7927,10.0911,10.2343,220250,{"time":4011,"open":4012,"high":4013,"low":4014,"close":4015,"volume":4016},"2019-02-04",10.2307,11.0168,10.1682,10.249,192250,{"time":4018,"open":4019,"high":4020,"low":4021,"close":4022,"volume":2205},"2019-02-11",10.3335,11.4172,10.2601,11.2996,{"time":4024,"open":4025,"high":4026,"low":4027,"close":4028,"volume":4029},"2019-02-18",11.3731,11.6046,10.8478,11.1086,532750,{"time":4031,"open":4032,"high":4033,"low":4034,"close":4035,"volume":2352},"2019-02-25",11.296,12.387,11.2041,11.8911,{"time":4037,"open":4038,"high":4039,"low":4040,"close":4041,"volume":4042},"2019-03-04",12.0711,12.0748,10.2711,10.4731,470250,{"time":4044,"open":4045,"high":4046,"low":4047,"close":4048,"volume":4049},"2019-03-11",10.5833,11.4135,10.5172,10.6054,347500,{"time":4051,"open":4052,"high":4053,"low":4054,"close":4055,"volume":4056},"2019-03-18",10.6347,10.9678,9.8323,9.8618,506000,{"time":4058,"open":4059,"high":4060,"low":4061,"close":4062,"volume":4063},"2019-03-25",9.8876,11.1632,9.777,10.9383,223250,{"time":4065,"open":4066,"high":4067,"low":4068,"close":4069,"volume":4070},"2019-04-01",11.0378,11.6719,10.765,11.3917,547000,{"time":4072,"open":4073,"high":4069,"low":4074,"close":4075,"volume":4076},"2019-04-08",11.377,10.8535,11.0562,73250,{"time":4078,"open":4079,"high":4080,"low":4081,"close":4082,"volume":4083},"2019-04-15",11.0599,11.4433,10.9493,11.1079,135000,{"time":4085,"open":4086,"high":4087,"low":4088,"close":4089,"volume":4090},"2019-04-22",11.0194,11.6424,10.33,11.4212,185500,{"time":4092,"open":4093,"high":4094,"low":4095,"close":4096,"volume":4097},"2019-04-29",11.4138,11.5945,10.7613,11.436,105500,{"time":4099,"open":4100,"high":4101,"low":4102,"close":4103,"volume":4104},"2019-05-06",10.9714,11.3032,9.6295,10.1714,127000,{"time":4106,"open":4107,"high":4107,"low":4108,"close":4109,"volume":3246},"2019-05-13",9.6627,8.8111,9.1502,{"time":4111,"open":4112,"high":4113,"low":4114,"close":4115,"volume":1486},"2019-05-20",9.0618,9.4304,8.2949,8.5161,{"time":567,"open":4117,"high":4118,"low":4119,"close":4120,"volume":4121},8.5678,8.7926,7.259,7.5023,439000,{"time":588,"open":4123,"high":4124,"low":4123,"close":4125,"volume":4126},7.4876,8.3908,8.0885,693000,{"time":4128,"open":4129,"high":4130,"low":4131,"close":4132,"volume":4133},"2019-06-10",8.2581,8.8184,8.247,8.6673,450750,{"time":4135,"open":4136,"high":4137,"low":4138,"close":4139,"volume":4140},"2019-06-17",8.7742,9.2166,8.5567,8.9106,98000,{"time":4142,"open":4118,"high":4143,"low":4144,"close":4145,"volume":4146},"2019-06-24",8.9832,8.2877,8.9018,605750,{"time":4148,"open":4149,"high":4150,"low":4151,"close":4149,"volume":4152},"2019-07-01",9.2496,9.4753,8.6317,1143750,{"time":4154,"open":4155,"high":4156,"low":4157,"close":4158,"volume":4159},"2019-07-08",9.1867,9.4531,8.8241,9.3791,218750,{"time":4161,"open":4162,"high":4163,"low":4164,"close":4165,"volume":4166},"2019-07-15",9.4272,9.4346,8.8019,8.9129,457000,{"time":4168,"open":4143,"high":4169,"low":4170,"close":4171,"volume":4172},"2019-07-22",9.4309,8.5799,9.2089,296500,{"time":4174,"open":4175,"high":4175,"low":4176,"close":4177,"volume":4178},"2019-07-29",9.3014,7.8104,7.9325,343500,{"time":4180,"open":4181,"high":4182,"low":4183,"close":4184,"volume":4185},"2019-08-05",7.6957,7.988,7.1666,7.4367,206500,{"time":202,"open":4187,"high":4188,"low":4189,"close":4190,"volume":4191},7.3442,7.877,5.99,6.5376,585500,{"time":4193,"open":4194,"high":4195,"low":4196,"close":4197,"volume":4198},"2019-08-19",6.7929,7.3257,6.3452,6.3896,753250,{"time":606,"open":4200,"high":4201,"low":4202,"close":4203,"volume":4204},6.6449,7.396,6.3822,6.989,380750,{"time":624,"open":4206,"high":4207,"low":4208,"close":4209,"volume":3056},6.9631,7.951,6.5524,7.6476,{"time":4211,"open":4212,"high":4213,"low":4212,"close":4214,"volume":4215},"2019-09-09",7.7475,9.4864,9.1312,856000,{"time":4217,"open":4218,"high":4219,"low":4220,"close":4221,"volume":1900},"2019-09-16",8.9351,9.0757,8.0657,8.1286,{"time":4223,"open":4224,"high":4225,"low":4226,"close":4227,"volume":4228},"2019-09-23",8.0472,8.7019,7.9991,8.2343,281500,{"time":4230,"open":4231,"high":4232,"low":4233,"close":4234,"volume":4235},"2019-09-30",8.2714,8.8318,7.2027,7.8335,301500,{"time":4237,"open":4238,"high":4239,"low":4240,"close":4241,"volume":4242},"2019-10-07",7.763,8.7353,7.3845,8.4384,319000,{"time":4244,"open":4245,"high":4246,"low":4247,"close":4248,"volume":3149},"2019-10-14",8.3753,8.9245,7.9783,8.5646,{"time":4250,"open":4251,"high":4252,"low":4251,"close":4253,"volume":4254},"2019-10-21",8.739,9.5962,9.5591,302750,{"time":4256,"open":4257,"high":4258,"low":4259,"close":4260,"volume":4261},"2019-10-28",9.7409,9.9673,8.6165,9.0989,236500,{"time":4263,"open":4264,"high":4265,"low":4266,"close":4253,"volume":4267},"2019-11-04",9.3476,10.1676,9.3105,589500,{"time":4269,"open":4270,"high":4271,"low":4272,"close":4273,"volume":4274},"2019-11-11",9.4181,9.8559,9.1101,9.8114,454250,{"time":4276,"open":4277,"high":4278,"low":4279,"close":4280,"volume":4281},"2019-11-18",9.7966,9.8374,8.6091,9.1249,550250,{"time":4283,"open":4284,"high":4285,"low":3466,"close":4286,"volume":4287},"2019-11-25",9.2808,10.0081,9.6481,619250,{"time":4289,"open":4290,"high":4291,"low":4292,"close":4293,"volume":4294},"2019-12-02",9.6927,9.7743,8.8095,9.6593,447750,{"time":4296,"open":4297,"high":4298,"low":4299,"close":4300,"volume":4301},"2019-12-09",9.6184,10.1454,9.4069,9.5071,669500,{"time":4303,"open":4304,"high":4305,"low":4299,"close":4306,"volume":4307},"2019-12-16",9.6778,10.4794,10.3235,634500,{"time":4309,"open":4310,"high":4311,"low":4312,"close":4313,"volume":2595},"2019-12-23",10.4107,10.8598,10.1175,10.6557,{"time":4315,"open":3726,"high":4316,"low":4317,"close":4318,"volume":4319},"2019-12-30",10.7262,9.8503,10.021,260750,{"time":4321,"open":4317,"high":4322,"low":4323,"close":4324,"volume":4325},"2020-01-06",10.2623,9.661,9.8057,478000,{"time":4327,"open":4328,"high":4329,"low":4330,"close":4331,"volume":4332},"2020-01-13",9.7983,10.5406,9.6239,10.3551,274250,{"time":4334,"open":4335,"high":4336,"low":4337,"close":4338,"volume":4339},"2020-01-20",10.2437,10.2808,9.5014,9.6499,114750,{"time":4341,"open":4342,"high":4343,"low":4344,"close":4345,"volume":3807},"2020-01-27",9.1043,9.7055,8.4325,8.4993,{"time":4347,"open":4348,"high":4349,"low":4348,"close":4350,"volume":2503},"2020-02-03",8.6069,9.687,8.9484,{"time":4352,"open":4353,"high":4354,"low":4353,"close":4355,"volume":4356},"2020-02-10",8.9224,9.7575,9.5311,87250,{"time":4358,"open":4359,"high":4360,"low":4169,"close":4361,"volume":2476},"2020-02-17",9.4977,10.3625,10.1398,{"time":4363,"open":4364,"high":4365,"low":4366,"close":4367,"volume":3124},"2020-02-24",9.134,9.3418,6.3095,6.8106,{"time":221,"open":4369,"high":4370,"low":4371,"close":4372,"volume":4373},6.9182,7.423,5.8679,6.2019,307500,{"time":238,"open":4375,"high":4376,"low":4377,"close":4378,"volume":4379},5.5821,5.7194,2.5832,3.2476,724500,{"time":257,"open":4381,"high":4381,"low":4382,"close":4383,"volume":4384},2.9247,1.5217,1.8223,786750,{"time":646,"open":4386,"high":4387,"low":4382,"close":4388,"volume":4389},1.852,2.5844,2.2135,1098250,{"time":663,"open":4391,"high":4391,"low":4392,"close":4393,"volume":4394},2.293,1.5249,1.6157,623000,{"time":680,"open":4396,"high":4397,"low":4398,"close":4399,"volume":4400},1.8389,3.1217,1.8352,2.9173,2546750,{"time":696,"open":4402,"high":4403,"low":4404,"close":4405,"volume":4406},2.94,3.1936,2.6222,3.0725,1999750,{"time":4408,"open":4409,"high":4410,"low":4411,"close":4412,"volume":4413},"2020-04-20",2.9854,3.1572,2.6676,3.0895,1687250,{"time":4415,"open":4416,"high":4417,"low":4416,"close":4418,"volume":4419},"2020-04-27",3.1482,4.202,3.3222,7810000,{"time":4421,"open":4422,"high":4423,"low":4424,"close":4425,"volume":4426},"2020-05-04",3.1497,4.079,3.0819,4.0479,2502500,{"time":4428,"open":4429,"high":4430,"low":4431,"close":4432,"volume":4433},"2020-05-11",3.9677,4.0778,3.1236,3.6824,2340000,{"time":4435,"open":4436,"high":4437,"low":4438,"close":4439,"volume":4440},"2020-05-18",4.0094,4.362,3.9549,4.3609,1555000,{"time":4442,"open":4443,"high":4444,"low":4445,"close":4446,"volume":4447},"2020-05-25",4.754,5.3409,4.6344,4.9144,2845000,{"time":4449,"open":4450,"high":4451,"low":4450,"close":4452,"volume":4453},"2020-06-01",4.8399,6.5029,6.2581,5470000,{"time":4455,"open":4456,"high":4457,"low":4458,"close":4459,"volume":4460},"2020-06-08",6.6709,6.6815,4.5815,4.9568,5355000,{"time":4462,"open":4463,"high":4464,"low":4463,"close":4465,"volume":4466},"2020-06-15",4.4869,5.9013,5.2448,2682500,{"time":4468,"open":4469,"high":4470,"low":4471,"close":4472,"volume":4473},"2020-06-22",5.2308,5.8649,4.8475,4.911,1885000,{"time":4475,"open":4476,"high":4477,"low":4478,"close":4479,"volume":4480},"2020-06-29",4.9958,5.9645,4.8755,5.7231,1477500,{"time":4482,"open":4483,"high":4484,"low":4485,"close":4486,"volume":4487},"2020-07-06",5.9834,6.1722,5.4695,5.9505,1517500,{"time":4489,"open":4490,"high":4491,"low":4492,"close":4493,"volume":4494},"2020-07-13",6.0523,6.5975,5.4938,6.3936,1890000,{"time":4496,"open":4497,"high":4498,"low":4499,"close":4500,"volume":4501},"2020-07-20",6.3349,7.3475,6.0591,6.7492,1507500,{"time":4503,"open":4504,"high":4505,"low":4506,"close":4507,"volume":4508},"2020-07-27",6.7197,7.5355,6.6671,7.2373,1580000,{"time":4510,"open":4511,"high":4512,"low":4513,"close":4514,"volume":4515},"2020-08-03",7.3671,8.9461,7.3282,8.8682,1620000,{"time":4517,"open":4518,"high":4519,"low":4520,"close":4521,"volume":4522},"2020-08-10",8.9938,9.4237,8.8194,9.3196,1820000,{"time":4524,"open":4525,"high":4526,"low":4527,"close":4528,"volume":4529},"2020-08-17",9.4974,9.9977,9.3548,9.5201,2495000,{"time":4531,"open":4532,"high":4533,"low":4534,"close":4535,"volume":4536},"2020-08-24",9.7339,10.2164,9.5788,9.8315,1452500,{"time":4538,"open":4539,"high":4540,"low":4541,"close":4542,"volume":4543},"2020-08-31",9.8157,10.3049,8.3014,8.9185,2165000,{"time":4545,"open":4546,"high":4547,"low":4548,"close":4549,"volume":4550},"2020-09-07",8.4921,9.4641,8.1125,8.2836,1147500,{"time":4552,"open":4553,"high":4554,"low":4555,"close":4556,"volume":4557},"2020-09-14",8.6461,9.2704,8.391,8.5696,902500,{"time":4559,"open":4560,"high":4561,"low":4562,"close":4563,"volume":4564},"2020-09-21",8.1731,8.9582,7.4379,7.8382,1295000,{"time":4566,"open":4567,"high":4568,"low":4569,"close":4570,"volume":4571},"2020-09-28",8.1428,9.0559,7.9196,9.0286,1427500,{"time":4573,"open":4574,"high":4575,"low":4576,"close":4577,"volume":4578},"2020-10-05",9.2636,10.7745,9.1629,10.4192,2350000,{"time":4580,"open":4581,"high":4582,"low":4583,"close":4584,"volume":4585},"2020-10-12",10.703,11.1597,10.0923,10.6061,1520000,{"time":4587,"open":4588,"high":4589,"low":4590,"close":4591,"volume":4592},"2020-10-19",10.7923,10.8085,9.7491,10.6095,962500,{"time":4594,"open":4595,"high":4595,"low":4596,"close":4597,"volume":4598},"2020-10-26",10.3753,7.9374,8.0282,1042500,{"time":4600,"open":4601,"high":4602,"low":4603,"close":4604,"volume":4605},"2020-11-02",8.2995,10.3333,8.2896,10.1093,1392500,{"time":4607,"open":4608,"high":4609,"low":4610,"close":4611,"volume":4612},"2020-11-09",11.1945,11.5952,9.7623,10.5403,1795000,{"time":4614,"open":4615,"high":4616,"low":4617,"close":4618,"volume":4619},"2020-11-16",11.1181,12.6059,10.7828,12.3414,1527500,{"time":4621,"open":4622,"high":4623,"low":4622,"close":4624,"volume":4625},"2020-11-23",12.6585,14.805,14.738,1757500,{"time":4627,"open":4628,"high":4629,"low":4630,"close":4629,"volume":4631},"2020-11-30",14.7865,15.4195,13.3259,1492500,{"time":4633,"open":4634,"high":4635,"low":4636,"close":4637,"volume":4638},"2020-12-07",15.4165,15.7192,14.3082,14.7384,842500,{"time":4640,"open":4641,"high":4642,"low":4643,"close":4644,"volume":4645},"2020-12-14",15.2197,16.7318,14.2832,16.2501,925000,{"time":4647,"open":4648,"high":4649,"low":4648,"close":4650,"volume":1533},"2020-12-21",15.3983,17.7466,17.4946,{"time":4652,"open":4653,"high":4654,"low":4655,"close":4656,"volume":4657},"2020-12-28",17.9437,18.1057,16.6145,17.187,935000,{"time":4659,"open":4660,"high":4661,"low":4662,"close":4663,"volume":4664},"2021-01-04",17.2324,20.6688,16.0544,20.2734,1467500,{"time":4666,"open":4667,"high":4668,"low":4669,"close":4670,"volume":4671},"2021-01-11",19.7611,25.8209,19.7516,23.753,2123000,{"time":4673,"open":4674,"high":4675,"low":4676,"close":4677,"volume":4678},"2021-01-18",24.9071,26.6496,23.3463,26.608,945000,{"time":4680,"open":4681,"high":4682,"low":4683,"close":4684,"volume":4685},"2021-01-25",28.3788,57.486,26.2428,38.6216,8022500,{"time":4687,"open":4688,"high":4689,"low":4690,"close":4691,"volume":4692},"2021-02-01",38.2111,38.5781,23.2971,26.9126,3531000,{"time":4694,"open":4695,"high":4696,"low":4697,"close":4695,"volume":4698},"2021-02-08",28.0004,29.2869,26.3393,1399500,{"time":4700,"open":4701,"high":4702,"low":4703,"close":4704,"volume":4705},"2021-02-15",28.3826,28.7345,25.3006,27.0071,810500,{"time":4707,"open":4708,"high":4709,"low":4710,"close":4711,"volume":4712},"2021-02-22",26.7915,33.8048,22.3341,27.0847,2068500,{"time":4714,"open":4715,"high":4716,"low":4717,"close":4718,"volume":4719},"2021-03-01",28.9558,31.7824,24.7009,29.3058,1813000,{"time":4721,"open":4722,"high":4723,"low":4724,"close":4725,"volume":4726},"2021-03-08",31.0067,46.6869,30.6453,44.4752,4841500,{"time":4728,"open":4729,"high":4730,"low":4731,"close":4732,"volume":4733},"2021-03-15",45.7844,46.615,36.3986,39.7871,1926500,{"time":4735,"open":4736,"high":4737,"low":4738,"close":4739,"volume":4740},"2021-03-22",40.1106,40.5419,29.3288,36.2561,1319500,{"time":4742,"open":4743,"high":4744,"low":4745,"close":4746,"volume":4747},"2021-03-29",35.9155,37.6884,34.1482,37.2532,831000,{"time":4749,"open":4750,"high":4751,"low":4752,"close":4753,"volume":4754},"2021-04-05",38.3337,40.6762,36.6345,40.644,869000,{"time":4756,"open":4757,"high":4758,"low":4759,"close":4760,"volume":4761},"2021-04-12",40.6251,42.1275,39.1814,41.4312,1140000,{"time":4763,"open":4764,"high":4765,"low":4766,"close":4767,"volume":4768},"2021-04-19",41.4558,42.2088,35.7414,41.9099,1401500,{"time":4770,"open":4771,"high":4772,"low":4773,"close":4774,"volume":4775},"2021-04-26",42.3148,44.1881,40.5248,41.2817,1273000,{"time":4777,"open":4778,"high":4779,"low":4780,"close":4781,"volume":4782},"2021-05-03",42.0234,44.7576,40.2618,44.3508,1145500,{"time":4784,"open":4785,"high":4786,"low":4787,"close":4788,"volume":4789},"2021-05-10",44.4814,45.6413,34.6307,41.2287,1916500,{"time":4791,"open":4792,"high":4793,"low":4794,"close":4795,"volume":4796},"2021-05-17",40.9581,43.9213,36.5966,38.0347,1521000,{"time":4798,"open":4799,"high":4800,"low":4801,"close":4802,"volume":4803},"2021-05-24",38.6194,43.0944,37.8455,41.0735,1216000,{"time":4805,"open":4806,"high":4807,"low":4808,"close":4809,"volume":4810},"2021-05-31",42.0329,44.2316,40.6818,41.7207,956000,{"time":4812,"open":4813,"high":4814,"low":4809,"close":4815,"volume":4816},"2021-06-07",41.8172,45.6715,44.9052,1364500,{"time":4818,"open":4819,"high":4820,"low":4821,"close":4822,"volume":4823},"2021-06-14",45.2401,45.4312,38.2883,38.6837,1281500,{"time":4825,"open":4826,"high":4827,"low":4826,"close":4828,"volume":4829},"2021-06-21",38.7651,47.6829,46.5514,1335000,{"time":4831,"open":4832,"high":4827,"low":4833,"close":4834,"volume":4835},"2021-06-28",46.9771,44.3243,46.4019,923000,{"time":4837,"open":4838,"high":4839,"low":4750,"close":4840,"volume":4841},"2021-07-05",46.2903,46.4416,46.4379,1262000,{"time":4843,"open":4844,"high":4845,"low":4846,"close":4847,"volume":4848},"2021-07-12",45.9667,46.8844,38.8218,39.0621,1078000,{"time":4850,"open":4851,"high":4852,"low":4853,"close":4854,"volume":4855},"2021-07-19",37.3005,44.8352,35.7319,43.5731,1352000,{"time":4857,"open":4858,"high":4859,"low":4860,"close":4861,"volume":4862},"2021-07-26",43.3347,45.0755,40.6213,42.5173,732500,{"time":4864,"open":4865,"high":4866,"low":4867,"close":4868,"volume":4869},"2021-08-02",42.8143,44.1313,40.1388,41.9004,1046000,{"time":4871,"open":4872,"high":4873,"low":4874,"close":4875,"volume":4876},"2021-08-09",41.6298,45.9005,40.5172,42.8257,2374000,{"time":4878,"open":4879,"high":4880,"low":4881,"close":4882,"volume":4883},"2021-08-16",42.2221,43.2287,37.3705,40.7689,1525000,{"time":4885,"open":4886,"high":4887,"low":4888,"close":4889,"volume":4890},"2021-08-23",41.5769,45.5618,41.2495,43.1228,1336000,{"time":4892,"open":4893,"high":4894,"low":4895,"close":4896,"volume":4897},"2021-08-30",43.6318,44.2259,41.6185,42.5059,656000,{"time":4899,"open":4900,"high":4901,"low":4902,"close":4903,"volume":4904},"2021-09-06",42.6592,42.9676,38.5361,38.7178,973000,{"time":4906,"open":4907,"high":4908,"low":4909,"close":4910,"volume":4911},"2021-09-13",39.2343,41.5409,36.7669,40.6705,1221000,{"time":4913,"open":4914,"high":4915,"low":4916,"close":4917,"volume":4918},"2021-09-20",38.1274,43.0565,36.8767,41.522,1245000,{"time":4920,"open":4921,"high":4922,"low":4923,"close":4924,"volume":4925},"2021-09-27",41.4349,44.0878,34.2106,36.4547,2846500,{"time":4927,"open":4928,"high":4929,"low":4930,"close":4931,"volume":4932},"2021-10-04",36.2693,37.7092,33.6297,35.923,1306000,{"time":4934,"open":4935,"high":4936,"low":4937,"close":4938,"volume":4939},"2021-10-11",35.6468,38.6894,33.7016,36.8975,1367500,{"time":4941,"open":4942,"high":4943,"low":4944,"close":4945,"volume":4946},"2021-10-18",36.4907,41.0414,36.4263,40.1237,1195500,{"time":4948,"open":4949,"high":4950,"low":4951,"close":4952,"volume":4953},"2021-10-25",40.5116,42.574,36.8407,39.7925,1030600,{"time":4955,"open":4956,"high":4957,"low":4956,"close":4958,"volume":4959},"2021-11-01",39.9439,51.0794,49.7643,1686800,{"time":4961,"open":4962,"high":4963,"low":4964,"close":4965,"volume":4966},"2021-11-08",50.3793,51.3443,46.8409,50.7955,870000,{"time":4968,"open":4969,"high":4970,"low":4971,"close":4972,"volume":4973},"2021-11-15",51.9971,53.3784,48.0803,48.3073,1730800,{"time":4975,"open":4976,"high":4977,"low":4978,"close":4979,"volume":4980},"2021-11-22",49.84,51.174,41.0697,42.9714,1514600,{"time":4982,"open":4983,"high":4983,"low":4984,"close":4985,"volume":4986},"2021-11-29",45.1569,33.5294,34.712,1922500,{"time":4988,"open":4989,"high":4990,"low":4991,"close":4992,"volume":4993},"2021-12-06",35.5635,40.3886,34.5417,36.2636,1446000,{"time":4995,"open":4996,"high":4997,"low":4998,"close":4999,"volume":5000},"2021-12-13",36.0555,36.0744,29.1301,31.2493,1416500,{"time":5002,"open":5003,"high":5004,"low":5005,"close":5006,"volume":5007},"2021-12-20",29.764,33.1657,27.342,32.8242,1101400,{"time":5009,"open":5010,"high":5011,"low":5012,"close":5013,"volume":5014},"2021-12-27",32.9381,36.229,32.5113,34.5503,1499200,{"time":5016,"open":5017,"high":5018,"low":5019,"close":5020,"volume":5021},"2022-01-03",35.2806,37.6137,30.2351,30.9843,1526700,{"time":5023,"open":5024,"high":5025,"low":5026,"close":5027,"volume":5028},"2022-01-10",29.9506,31.8569,25.5879,27.2476,1933600,{"time":714,"open":5030,"high":5031,"low":5032,"close":5033,"volume":5034},26.4605,26.707,20.6373,21.396,1321000,{"time":727,"open":5036,"high":5037,"low":5038,"close":5039,"volume":5040},20.3717,25.3888,19.6889,22.1547,1890900,{"time":741,"open":5042,"high":5043,"low":5044,"close":5045,"volume":5046},21.8892,25.9673,20.0208,21.7943,1731400,{"time":755,"open":5048,"high":5049,"low":5033,"close":5050,"volume":5051},21.9935,26.1285,22.4108,1585800,{"time":769,"open":5053,"high":5054,"low":5055,"close":5056,"volume":5057},22.3823,24.3455,20.7037,21.0166,1062800,{"time":784,"open":5059,"high":5060,"low":5061,"close":5062,"volume":5063},20.6278,21.2158,15.0037,20.2958,1470500,{"time":799,"open":5065,"high":5066,"low":5067,"close":5068,"volume":5069},19.3664,21.102,17.9628,18.7215,1163300,{"time":813,"open":5071,"high":5072,"low":5073,"close":5074,"volume":5075},18.6266,19.1388,16.1798,16.9006,1184500,{"time":827,"open":5077,"high":5078,"low":5079,"close":5080,"volume":5081},17.0618,21.5572,16.1039,21.4529,1075600,{"time":5083,"open":5084,"high":5085,"low":5086,"close":5087,"volume":5088},"2022-03-21",21.5098,21.8228,19.3854,19.8122,700600,{"time":5090,"open":5091,"high":5092,"low":5093,"close":5094,"volume":5095},"2022-03-28",19.8121,23.2643,17.6119,17.9438,1831800,{"time":5097,"open":5098,"high":5038,"low":5099,"close":5100,"volume":5101},"2022-04-04",18.1619,16.1323,18.2568,1164300,{"time":5103,"open":5104,"high":5105,"low":5106,"close":5071,"volume":5107},"2022-04-11",17.8869,20.2294,17.7351,704700,{"time":5109,"open":5110,"high":5111,"low":5112,"close":5113,"volume":5114},"2022-04-18",18.3421,20.5519,15.8573,16.028,1506100,{"time":841,"open":5116,"high":5117,"low":5118,"close":5119,"volume":5120},15.4874,16.7867,13.989,14.1312,1276100,{"time":855,"open":5122,"high":5123,"low":5124,"close":5125,"volume":5126},14.1786,16.91,12.6233,13.4389,1257000,{"time":870,"open":5128,"high":5129,"low":5130,"close":5131,"volume":5132},12.6327,13.0405,9.8918,12.2344,1628200,{"time":276,"open":5134,"high":5135,"low":5136,"close":5137,"volume":5138},12.1301,12.7276,7.8812,8.8107,3282100,{"time":291,"open":5140,"high":5141,"low":5142,"close":5143,"volume":5144},8.9434,11.5136,7.407,11.4757,5843300,{"time":895,"open":5146,"high":5147,"low":5148,"close":5149,"volume":5150},11.2955,11.3239,9.9393,10.5937,1412300,{"time":910,"open":5152,"high":2881,"low":5153,"close":5154,"volume":5155},10.9825,9.3987,9.4746,1462200,{"time":925,"open":5157,"high":5158,"low":5159,"close":5160,"volume":5161},8.5641,9.3133,7.4165,8.0235,1871800,{"time":939,"open":5163,"high":5164,"low":5165,"close":5166,"volume":5167},8.346,9.8579,7.9205,9.8104,1374500,{"time":953,"open":5169,"high":5170,"low":5171,"close":5172,"volume":5173},9.9718,10.1143,6.8093,7.3222,2130900,{"time":968,"open":5175,"high":5176,"low":5177,"close":5178,"volume":5179},7.0373,8.5568,6.9138,8.2339,1982700,{"time":983,"open":5181,"high":5182,"low":5183,"close":5184,"volume":5185},8.0724,8.1484,7.0658,7.8255,2012300,{"time":5187,"open":5188,"high":5189,"low":5190,"close":5191,"volume":5192},"2022-07-18",8.1199,10.1238,8.1104,9.1551,2624200,{"time":5194,"open":5195,"high":5195,"low":5196,"close":5197,"volume":5198},"2022-07-25",9.2216,7.5026,8.9747,2064500,{"time":5200,"open":5201,"high":5202,"low":5203,"close":5204,"volume":5205},"2022-08-01",8.8702,10.5417,8.7277,10.3422,1880000,{"time":5207,"open":5208,"high":5209,"low":5210,"close":5211,"volume":5212},"2022-08-08",10.6461,12.6595,10.0193,12.4221,3306200,{"time":5214,"open":5215,"high":5216,"low":5217,"close":5218,"volume":5219},"2022-08-15",12.1751,14.7108,11.0925,11.3204,3195800,{"time":5221,"open":5222,"high":5223,"low":5224,"close":5225,"volume":5226},"2022-08-22",10.7316,10.8361,9.4115,9.4495,1837100,{"time":5228,"open":5229,"high":5230,"low":5231,"close":5178,"volume":5232},"2022-08-29",9.2121,9.6679,7.9015,2123900,{"time":5234,"open":5235,"high":5236,"low":5237,"close":5238,"volume":5239},"2022-09-05",8.2719,9.5445,7.721,9.497,1682200,{"time":5241,"open":5242,"high":5243,"low":5244,"close":5245,"volume":5246},"2022-09-12",9.6964,10.2472,7.7021,7.949,2628600,{"time":997,"open":5248,"high":5249,"low":5250,"close":5251,"volume":5252},7.759,8.2529,6.1771,6.5578,2854300,{"time":1013,"open":5254,"high":5255,"low":5256,"close":5257,"volume":5258},6.5483,7.205,5.4823,5.8439,3817000,{"time":1030,"open":5260,"high":5261,"low":5262,"close":5263,"volume":5264},6.0629,7.2431,5.7488,6.3008,2687800,{"time":1046,"open":5266,"high":5267,"low":5268,"close":5269,"volume":5270},6.4245,6.929,5.6917,6.0343,2228000,{"time":1062,"open":5272,"high":5273,"low":5274,"close":5275,"volume":5276},6.3769,7.1955,5.9391,6.4721,2629800,{"time":5278,"open":5279,"high":5280,"low":5281,"close":5282,"volume":5283},"2022-10-24",6.5863,7.9379,6.2056,7.8903,2733500,{"time":5285,"open":5286,"high":5287,"low":5288,"close":5289,"volume":5290},"2022-10-31",7.8712,8.271,6.6244,6.9861,3127400,{"time":5292,"open":5293,"high":5294,"low":5295,"close":5296,"volume":5297},"2022-11-07",7.1764,8.7659,6.4531,8.5946,3658200,{"time":5299,"open":5300,"high":5301,"low":5302,"close":5303,"volume":5304},"2022-11-14",8.4518,9.3084,7.481,8.2805,3546800,{"time":5306,"open":5307,"high":5308,"low":5309,"close":5310,"volume":5311},"2022-11-21",8.1092,9.0229,7.9474,8.8611,1497700,{"time":5313,"open":5314,"high":5315,"low":5316,"close":5317,"volume":5318},"2022-11-28",8.6612,9.2132,8.3471,9.0134,1603000,{"time":5320,"open":5321,"high":5322,"low":5323,"close":5324,"volume":5325},"2022-12-05",8.8135,8.823,7.8332,7.8998,1221700,{"time":5327,"open":5309,"high":5328,"low":5329,"close":5330,"volume":5331},"2022-12-12",8.8706,6.7957,6.9004,1716400,{"time":5333,"open":5334,"high":5335,"low":5336,"close":5337,"volume":5338},"2022-12-19",6.9099,6.9956,5.9357,6.5941,2891100,{"time":5340,"open":5341,"high":5342,"low":5343,"close":5344,"volume":5345},"2022-12-26",6.5655,6.6514,6.0407,6.6323,1319400,{"time":5347,"open":5348,"high":5349,"low":5350,"close":4511,"volume":5351},"2023-01-02",6.7564,7.4053,6.3937,1560800,{"time":5353,"open":5354,"high":5355,"low":5356,"close":5357,"volume":5358},"2023-01-09",7.4625,8.6649,7.2144,8.5409,2740800,{"time":5360,"open":5361,"high":5362,"low":5363,"close":5364,"volume":5365},"2023-01-16",8.4073,8.9512,7.4244,8.1592,1746300,{"time":5367,"open":5368,"high":5369,"low":5370,"close":5371,"volume":5372},"2023-01-23",8.3214,9.6574,8.1115,9.5143,1656700,{"time":5374,"open":5375,"high":5376,"low":5377,"close":5378,"volume":5379},"2023-01-30",9.2948,12.5871,9.2375,11.5564,3122000,{"time":5381,"open":4082,"high":5382,"low":5383,"close":5384,"volume":5385},"2023-02-06",11.3942,9.2662,9.4284,2456900,{"time":5387,"open":5388,"high":5389,"low":5390,"close":5391,"volume":5392},"2023-02-13",9.457,10.8407,9.1898,10.354,2124600,{"time":5394,"open":5395,"high":5395,"low":5396,"close":5397,"volume":5398},"2023-02-20",10.001,8.0828,8.3309,1655400,{"time":5400,"open":5401,"high":5402,"low":5403,"close":5404,"volume":5405},"2023-02-27",8.6077,8.6745,7.7393,8.4264,1557600,{"time":5407,"open":5408,"high":5409,"low":5410,"close":5411,"volume":5412},"2023-03-06",8.5313,8.56,6.7945,6.9759,1851000,{"time":5414,"open":5415,"high":5411,"low":5416,"close":5417,"volume":5418},"2023-03-13",6.6419,6.0025,6.1743,2402800,{"time":5420,"open":5421,"high":5422,"low":5423,"close":5424,"volume":5425},"2023-03-20",6.2888,6.8792,5.7199,6.1127,2037100,{"time":5427,"open":5428,"high":5429,"low":5430,"close":5431,"volume":5432},"2023-03-27",6.2565,7.0996,5.9786,7.0709,1680200,{"time":5434,"open":2328,"high":5435,"low":5436,"close":5437,"volume":5438},"2023-04-03",7.3391,6.2181,6.4481,1609800,{"time":5440,"open":5441,"high":5442,"low":5441,"close":5443,"volume":5444},"2023-04-10",6.3427,7.3487,6.6301,2525000,{"time":5446,"open":5447,"high":5448,"low":5437,"close":5449,"volume":5450},"2023-04-17",6.678,6.8601,6.611,1343600,{"time":5452,"open":5453,"high":5454,"low":5455,"close":5456,"volume":5457},"2023-04-24",6.5535,6.7355,6.0074,6.3044,2108600,{"time":5459,"open":5460,"high":5461,"low":5462,"close":5463,"volume":5464},"2023-05-01",6.3139,6.4098,5.6241,6.1702,2003100,{"time":5466,"open":5467,"high":5468,"low":5469,"close":5470,"volume":5471},"2023-05-08",6.2373,6.4768,5.9307,6.0648,1162000,{"time":5473,"open":5474,"high":5460,"low":5475,"close":5462,"volume":5476},"2023-05-15",6.0936,5.5858,2510100,{"time":5478,"open":5479,"high":5480,"low":5481,"close":5482,"volume":5483},"2023-05-22",5.672,5.8541,5.078,5.3367,3545800,{"time":5485,"open":5486,"high":5487,"low":5488,"close":5489,"volume":5490},"2023-05-29",5.375,5.5379,4.7139,5.5187,4130700,{"time":5492,"open":5493,"high":5494,"low":5495,"close":5496,"volume":5497},"2023-06-05",5.4996,6.5152,5.193,6.0361,4945300,{"time":5499,"open":5424,"high":5500,"low":5501,"close":5502,"volume":5503},"2023-06-12",6.8505,5.902,6.4002,4937600,{"time":5505,"open":5456,"high":5506,"low":5507,"close":5508,"volume":5509},"2023-06-19",6.4742,6.1268,6.2137,1639500,{"time":5511,"open":5512,"high":5448,"low":5512,"close":5513,"volume":5514},"2023-06-26",6.1654,6.7733,1797000,{"time":5516,"open":5517,"high":5518,"low":5519,"close":5520,"volume":5521},"2023-07-03",6.754,7.0049,6.4645,6.7926,1717400,{"time":5523,"open":5524,"high":5525,"low":5524,"close":5526,"volume":5527},"2023-07-10",6.7443,7.9601,7.1882,3078400,{"time":5529,"open":5530,"high":5531,"low":5532,"close":5533,"volume":5534},"2023-07-17",7.1399,8.0083,6.9856,7.468,2585300,{"time":5536,"open":5537,"high":5538,"low":5539,"close":5540,"volume":5541},"2023-07-24",7.5162,8.0372,7.3811,7.825,2680700,{"time":5543,"open":5544,"high":5545,"low":4505,"close":5546,"volume":5547},"2023-07-31",7.8636,8.0276,7.6417,2283200,{"time":5549,"open":5550,"high":5551,"low":5526,"close":5552,"volume":5553},"2023-08-07",7.661,7.7671,7.3618,1406200,{"time":5555,"open":5556,"high":5557,"low":5558,"close":5559,"volume":5560},"2023-08-14",7.2461,7.4101,6.5417,6.9663,1469500,{"time":5562,"open":5563,"high":5564,"low":5565,"close":5566,"volume":5567},"2023-08-21",6.947,7.0338,5.8663,6.0496,1673300,{"time":5569,"open":5570,"high":5571,"low":5572,"close":5573,"volume":5574},"2023-08-28",6.1075,6.8987,6.0979,6.8119,1273600,{"time":5576,"open":5577,"high":5577,"low":5578,"close":5579,"volume":5580},"2023-09-04",6.6479,5.9146,5.9918,883400,{"time":5582,"open":2517,"high":5583,"low":5584,"close":5585,"volume":5586},"2023-09-11",6.3005,5.8084,6.0303,1711200,{"time":5588,"open":5589,"high":5589,"low":5590,"close":5591,"volume":5592},"2023-09-18",6.0207,5.307,5.3264,1854400,{"time":5594,"open":5595,"high":5596,"low":5597,"close":5598,"volume":5599},"2023-09-25",5.2102,5.8299,5.1036,5.6266,2117000,{"time":5601,"open":5602,"high":5603,"low":5604,"close":2147,"volume":5605},"2023-10-02",5.6363,5.675,4.7259,1907500,{"time":5607,"open":5608,"high":5609,"low":5610,"close":5611,"volume":5612},"2023-10-09",4.9293,5.5685,4.8906,4.9971,2129800,{"time":5614,"open":5615,"high":2222,"low":5616,"close":5617,"volume":5618},"2023-10-16",5.1327,5.0746,5.123,2341000,{"time":5620,"open":5621,"high":5622,"low":5604,"close":5623,"volume":5624},"2023-10-23",5.0455,5.1714,4.784,2151400,{"time":5626,"open":5627,"high":5628,"low":5629,"close":5630,"volume":5631},"2023-10-30",4.9003,5.9268,4.6775,5.8203,2265600,{"time":5633,"open":5634,"high":5635,"low":5636,"close":5637,"volume":5638},"2023-11-06",5.8396,5.8493,4.939,5.2005,2527200,{"time":5640,"open":5641,"high":5642,"low":5621,"close":5643,"volume":5644},"2023-11-13",5.0939,6.4401,6.0527,4854000,{"time":5646,"open":5647,"high":5648,"low":5628,"close":5649,"volume":5650},"2023-11-20",5.9946,6.2464,6.2173,1783400,{"time":5652,"open":5653,"high":5654,"low":5655,"close":5656,"volume":5657},"2023-11-27",6.1592,7.1373,5.9462,7.1083,3918500,{"time":5659,"open":5660,"high":5661,"low":5662,"close":5663,"volume":5664},"2023-12-04",7.0211,7.4956,6.7596,7.0889,3821300,{"time":5666,"open":5667,"high":5668,"low":5669,"close":5670,"volume":5671},"2023-12-11",7.2923,8.6674,7.0502,8.3091,4123700,{"time":5673,"open":5674,"high":5675,"low":5676,"close":5677,"volume":5678},"2023-12-18",8.4447,9.0161,8.1639,8.7937,3338200,{"time":5680,"open":5681,"high":5682,"low":5677,"close":5683,"volume":5684},"2023-12-25",8.9491,9.2698,8.8617,2033800,{"time":5686,"open":5687,"high":5688,"low":5689,"close":5690,"volume":5691},"2024-01-01",8.6771,9.0949,7.6665,7.8026,2250400,{"time":5693,"open":5694,"high":5695,"low":5696,"close":5697,"volume":5698},"2024-01-08",7.8414,8.2204,7.4916,7.5791,2360500,{"time":5700,"open":5701,"high":5702,"low":5703,"close":5704,"volume":5705},"2024-01-15",7.4139,7.6374,7.1418,7.5111,1429200,{"time":5707,"open":5708,"high":5709,"low":5710,"close":5711,"volume":5712},"2024-01-22",7.6082,8.2398,7.4528,7.89,2307800,{"time":5714,"open":5715,"high":5716,"low":5717,"close":5718,"volume":5719},"2024-01-29",7.9094,8.2787,7.375,8.1038,2187400,{"time":5721,"open":5722,"high":5723,"low":5704,"close":5724,"volume":5725},"2024-02-05",7.8317,8.784,8.7451,5448100,{"time":5727,"open":5728,"high":5729,"low":5695,"close":5730,"volume":5731},"2024-02-12",8.8034,9.3475,8.9977,4875000,{"time":5733,"open":5728,"high":5734,"low":5735,"close":5736,"volume":5737},"2024-02-19",9.4933,8.5508,9.367,2465900,{"time":5739,"open":5740,"high":5741,"low":5742,"close":5743,"volume":5744},"2024-02-26",9.3572,10.2901,9.2989,10.2512,2983500,{"time":5746,"open":5747,"high":5748,"low":5734,"close":5749,"volume":5750},"2024-03-04",10.3484,10.4747,9.6876,2332400,{"time":5752,"open":5753,"high":5754,"low":5755,"close":5756,"volume":5757},"2024-03-11",9.5807,9.9597,9.2795,9.6487,1229900,{"time":5759,"open":5760,"high":5761,"low":5762,"close":4540,"volume":5763},"2024-03-18",9.6973,10.7924,9.4058,1891500,{"time":5765,"open":5766,"high":5767,"low":5768,"close":5769,"volume":5770},"2024-03-25",10.3926,11.0263,10.0222,10.9581,960300,{"time":5772,"open":5773,"high":5774,"low":5775,"close":5776,"volume":5777},"2024-04-01",10.9971,11.1141,9.0668,9.2227,2155000,{"time":5779,"open":5780,"high":5781,"low":5782,"close":5783,"volume":5784},"2024-04-08",9.33,9.5055,8.1211,8.1991,1193300,{"time":5786,"open":5787,"high":5788,"low":5789,"close":5790,"volume":5791},"2024-04-15",8.4038,8.5208,7.6141,7.9163,1277300,{"time":5793,"open":5794,"high":5795,"low":5796,"close":5797,"volume":5798},"2024-04-22",7.9846,8.667,7.8189,8.6085,1329300,{"time":5800,"open":5801,"high":5802,"low":5803,"close":5797,"volume":5804},"2024-04-29",8.6865,8.7743,7.7994,1227300,{"time":5806,"open":5807,"high":5808,"low":5809,"close":5810,"volume":5811},"2024-05-06",8.706,9.213,8.3746,8.9108,1179600,{"time":5813,"open":5814,"high":5815,"low":5816,"close":5817,"volume":5818},"2024-05-13",9.3397,11.0068,9.252,9.3982,3428100,{"time":5820,"open":5821,"high":5822,"low":5823,"close":5824,"volume":5825},"2024-05-20",9.369,9.4665,8.5403,9.0083,1498900,{"time":5827,"open":5828,"high":5829,"low":5322,"close":5830,"volume":5831},"2024-05-27",9.1545,9.8954,9.8857,1355300,{"time":5833,"open":5834,"high":5835,"low":5836,"close":5780,"volume":5837},"2024-06-03",10.5584,10.6559,9.2422,2890100,{"time":5839,"open":5808,"high":5840,"low":5807,"close":5841,"volume":5842},"2024-06-10",10.1099,8.8425,1620300,{"time":5844,"open":5845,"high":5846,"low":5847,"close":5828,"volume":5848},"2024-06-17",8.862,9.3787,8.8035,834000,{"time":5850,"open":5851,"high":5852,"low":5853,"close":5854,"volume":5855},"2024-06-24",9.135,9.525,8.6729,9.0058,1180600,{"time":5857,"open":5858,"high":5859,"low":5860,"close":5861,"volume":5862},"2024-07-01",9.0743,9.1037,8.3205,8.4282,711100,{"time":5864,"open":5865,"high":5866,"low":5867,"close":5868,"volume":5869},"2024-07-08",8.5457,9.8574,8.2912,9.6616,2031000,{"time":5871,"open":5872,"high":5873,"low":5874,"close":5875,"volume":5876},"2024-07-15",9.5539,10.4252,8.9764,9.0449,3000600,{"time":5878,"open":5879,"high":5880,"low":5881,"close":5882,"volume":5883},"2024-07-22",9.1918,9.5637,8.7219,9.554,2296000,{"time":5885,"open":5886,"high":5887,"low":5888,"close":5889,"volume":5890},"2024-07-29",9.7791,10.6209,8.115,8.3989,3717900,{"time":5892,"open":5893,"high":5894,"low":5895,"close":5896,"volume":5897},"2024-08-05",7.2046,8.2814,7.1753,8.0954,2071700,{"time":5899,"open":5900,"high":5901,"low":5902,"close":5903,"volume":5904},"2024-08-12",8.1443,9.4463,7.8507,9.3092,2461200,{"time":5906,"open":5903,"high":5907,"low":5908,"close":5909,"volume":5910},"2024-08-19",9.642,8.9079,9.5931,1917100,{"time":5912,"open":5913,"high":5914,"low":5915,"close":5916,"volume":5917},"2024-08-26",9.7399,9.7987,8.673,8.9568,1780900,{"time":5919,"open":5920,"high":5921,"low":5922,"close":5923,"volume":5924},"2024-09-02",8.7415,8.9275,7.5864,7.6451,1275100,{"time":5926,"open":5927,"high":5928,"low":5929,"close":5930,"volume":5931},"2024-09-09",7.7136,8.6925,7.1948,8.5653,1910100,{"time":5933,"open":5934,"high":5935,"low":5936,"close":5921,"volume":5937},"2024-09-16",8.6827,9.5246,8.5163,1730100,{"time":5939,"open":5940,"high":5941,"low":5942,"close":5943,"volume":5944},"2024-09-23",8.9372,9.5739,8.624,9.3777,984500,{"time":5946,"open":5947,"high":5948,"low":5949,"close":5950,"volume":5951},"2024-09-30",9.2894,9.4365,8.0632,8.9657,1670600,{"time":5953,"open":5954,"high":5955,"low":5956,"close":5957,"volume":5958},"2024-10-07",8.8872,8.897,8.1319,8.6714,1407200,{"time":5960,"open":5961,"high":5962,"low":5963,"close":5964,"volume":5965},"2024-10-14",8.642,9.5542,8.4556,9.358,1387800,{"time":5967,"open":5968,"high":5968,"low":5969,"close":5970,"volume":5971},"2024-10-21",9.3679,8.3477,8.4262,1297800,{"time":5973,"open":5974,"high":5975,"low":5976,"close":5977,"volume":5978},"2024-10-28",8.6125,8.8578,8.2202,8.3869,826300,{"time":5980,"open":5981,"high":5982,"low":5981,"close":5983,"volume":5984},"2024-11-04",8.3379,9.9662,9.6131,1896000,{"time":5986,"open":5987,"high":5988,"low":5989,"close":5990,"volume":5991},"2024-11-11",9.7897,10.1918,9.3384,9.3973,1238700,{"time":5993,"open":5994,"high":5995,"low":5996,"close":5997,"volume":5998},"2024-11-18",9.4267,10.2997,8.8087,10.2311,1695900,{"time":6000,"open":6001,"high":6002,"low":2712,"close":6003,"volume":6004},"2024-11-25",10.6823,11.6927,10.9177,2462800,{"time":6006,"open":6007,"high":6008,"low":6009,"close":6010,"volume":6011},"2024-12-02",10.9864,11.3591,10.7412,11.1433,1792900,{"time":6013,"open":6014,"high":6015,"low":6016,"close":6017,"volume":6018},"2024-12-09",11.3689,11.5749,10.7706,10.9766,2099300,{"time":6020,"open":6021,"high":6022,"low":6023,"close":6024,"volume":6025},"2024-12-16",10.9373,11.3886,9.4758,10.133,1651800,{"time":6027,"open":6028,"high":6029,"low":6030,"close":6031,"volume":6032},"2024-12-23",10.0848,10.5763,9.7801,10.1831,1119100,{"time":6034,"open":6035,"high":6028,"low":6036,"close":6037,"volume":6038},"2024-12-30",9.9374,9.4164,9.731,985100,{"time":6040,"open":6041,"high":6042,"low":6043,"close":6044,"volume":6045},"2025-01-06",9.9275,10.1635,9.1805,9.4852,711400,{"time":6047,"open":6048,"high":6049,"low":6050,"close":6051,"volume":6052},"2025-01-13",9.269,9.6032,8.7579,9.2395,1213100,{"time":6054,"open":6055,"high":6056,"low":4264,"close":6057,"volume":6058},"2025-01-20",9.4263,9.9472,9.8784,866800,{"time":6060,"open":6061,"high":6062,"low":6061,"close":6063,"volume":6064},"2025-01-27",9.6818,10.4387,9.8096,1160400,{"time":6066,"open":6067,"high":6068,"low":6069,"close":6070,"volume":6071},"2025-02-03",9.0724,10.1438,8.9151,9.0527,1291600,{"time":6073,"open":6074,"high":6075,"low":6076,"close":6077,"volume":6078},"2025-02-10",9.1904,9.6327,8.8562,9.3968,727100,{"time":6080,"open":6036,"high":6081,"low":6082,"close":6083,"volume":6084},"2025-02-17",9.4951,7.8831,8.001,1256500,{"time":6086,"open":6087,"high":6088,"low":6089,"close":6090,"volume":6091},"2025-02-24",8.1386,8.2959,7.2736,7.598,1597500,{"time":1077,"open":6093,"high":6094,"low":6095,"close":6096,"volume":6097},7.6668,7.7455,6.3006,6.8215,2660800,{"time":10,"open":6099,"high":6100,"low":6101,"close":6102,"volume":6103},6.5659,6.7232,5.298,5.6617,3704300,{"time":1098,"open":6105,"high":6106,"low":6107,"close":6108,"volume":6109},5.701,6.2416,5.6223,6.0155,2792400,{"time":1114,"open":6111,"high":6112,"low":6113,"close":6114,"volume":6115},6.2612,6.6418,5.7536,5.8819,2086500,{"time":1131,"open":6117,"high":6118,"low":6119,"close":6120,"volume":6121},5.6351,6.7503,4.3423,4.8752,5950100,{"time":1147,"open":6119,"high":2501,"low":6123,"close":6124,"volume":6125},4.066,5.0134,7391000,{"time":1162,"open":6127,"high":6128,"low":6129,"close":6130,"volume":6131},5.2305,5.2601,4.5693,5.0233,3770200,{"time":1179,"open":6133,"high":6134,"low":6135,"close":6136,"volume":6137},4.895,5.8621,4.5989,5.4772,4437700,{"time":6139,"open":6140,"high":5566,"low":6141,"close":6142,"volume":6143},"2025-04-28",5.497,5.0825,5.9411,2239700,{"time":6145,"open":6146,"high":6147,"low":6148,"close":6149,"volume":6150},"2025-05-05",5.8029,6.247,5.6154,5.9115,2243200,{"time":6152,"open":6153,"high":6154,"low":6155,"close":6156,"volume":6157},"2025-05-12",6.8293,7.5201,6.6615,7.4609,5473800,{"time":6159,"open":6160,"high":6161,"low":6155,"close":6162,"volume":6163},"2025-05-19",7.0859,7.5991,6.9181,2295200,{"time":6165,"open":6166,"high":6167,"low":6168,"close":6169,"volume":6170},"2025-05-26",7.1648,7.6681,7.0168,7.2339,1533200,{"time":6172,"open":6173,"high":6174,"low":6175,"close":6174,"volume":6176},"2025-06-02",7.1352,7.9247,6.9576,1670700,{"time":6178,"open":6179,"high":6180,"low":6162,"close":6168,"volume":6181},"2025-06-09",8.0136,8.2109,1892000,{"time":6183,"open":6184,"high":6185,"low":6186,"close":6156,"volume":6187},"2025-06-16",7.2931,7.5398,7.1747,1179700,{"time":6189,"open":6190,"high":6191,"low":6173,"close":6192,"volume":6193},"2025-06-23",7.3523,7.7744,7.5962,1684400,{"time":6195,"open":6196,"high":6197,"low":6198,"close":5176,"volume":6199},"2025-06-30",7.6457,8.6063,7.3981,2215300,{"time":6201,"open":6202,"high":6203,"low":6204,"close":6205,"volume":6206},"2025-07-07",8.3984,8.8935,8.1508,8.4479,1642200,{"time":6208,"open":6209,"high":6210,"low":6211,"close":6212,"volume":6213},"2025-07-14",8.4083,8.6658,7.715,8.1904,1749800,{"time":6215,"open":6216,"high":6217,"low":6216,"close":6218,"volume":6219},"2025-07-21",8.2993,9.359,8.8242,2136100,{"time":6221,"open":3966,"high":6222,"low":6223,"close":6192,"volume":6224},"2025-07-28",9.1015,7.2693,1582600,{"time":6226,"open":6227,"high":6228,"low":6227,"close":6229,"volume":6230},"2025-08-04",7.7645,9.0817,8.438,1271500,{"time":6232,"open":6233,"high":6234,"low":6235,"close":6236,"volume":6237},"2025-08-11",8.5865,9.874,8.4281,9.3293,2052700,{"time":6239,"open":6240,"high":6241,"low":6242,"close":6243,"volume":6244},"2025-08-18",9.3194,10.0226,8.9431,9.8344,2022700,{"time":6246,"open":6247,"high":6248,"low":3486,"close":6249,"volume":6250},"2025-08-25",9.7057,10.4682,9.4581,2253300,{"time":6252,"open":6253,"high":6254,"low":6255,"close":6256,"volume":6257},"2025-09-01",9.151,10.6267,9.0916,10.488,2108200,{"time":6259,"open":6260,"high":6261,"low":6262,"close":6263,"volume":6264},"2025-09-08",10.6564,10.7852,10.0028,10.0622,1423800,{"time":6266,"open":6267,"high":6268,"low":6269,"close":6270,"volume":6271},"2025-09-15",10.181,11.112,10.0919,10.3395,1395700,{"time":6273,"open":6274,"high":6275,"low":6276,"close":6277,"volume":6278},"2025-09-22",10.3989,10.5772,9.6759,10.1018,991900,{"time":6280,"open":6281,"high":6248,"low":6276,"close":6282,"volume":6283},"2025-09-29",10.2107,10.2405,1150000,{"time":6285,"open":6286,"high":6286,"low":6287,"close":6212,"volume":6288},"2025-10-06",10.2999,8.1607,1831100,{"time":6290,"open":6291,"high":6292,"low":6291,"close":6255,"volume":6293},"2025-10-13",8.4677,9.9037,1814200,{"time":6295,"open":6296,"high":6297,"low":6253,"close":6298,"volume":6299},"2025-10-20",9.2798,9.6957,9.3392,1245800,{"time":6301,"open":6302,"high":6303,"low":5544,"close":6304,"volume":6305},"2025-10-27",9.5175,9.7651,8.1111,1829000,{"time":6307,"open":6308,"high":6309,"low":6310,"close":6311,"volume":6312},"2025-11-03",8.0517,8.4182,7.2792,7.6952,2333800,{"time":6314,"open":6315,"high":6316,"low":6317,"close":6318,"volume":6319},"2025-11-10",7.8239,8.3786,7.5863,7.7051,2255300,{"time":6321,"open":6192,"high":6322,"low":6323,"close":6324,"volume":6325},"2025-11-17",7.7942,6.9128,7.6259,2574600,{"time":6327,"open":6324,"high":6328,"low":6329,"close":6330,"volume":6331},"2025-11-24",9.0619,7.4674,8.8638,2423800,{"time":6333,"open":6334,"high":6335,"low":6336,"close":6337,"volume":6338},"2025-12-01",8.6559,9.7056,8.6261,9.4482,2696300,{"time":6340,"open":6341,"high":6342,"low":6255,"close":6262,"volume":6343},"2025-12-08",9.6462,10.4187,2756900,{"time":6345,"open":6346,"high":6347,"low":6348,"close":6349,"volume":6350},"2025-12-15",10.1513,10.1909,9.6264,9.8542,2033000,{"time":6352,"open":6234,"high":6353,"low":6337,"close":6354,"volume":6355},"2025-12-22",9.9929,9.7849,690800,{"time":6357,"open":6247,"high":6358,"low":6328,"close":6236,"volume":6359},"2025-12-29",9.775,613400,{"time":6361,"open":153,"high":6362,"low":6363,"close":6364,"volume":6365},"2026-01-05",10.9832,9.2204,10.696,2268400,{"time":6367,"open":6282,"high":6368,"low":6369,"close":6370,"volume":6371},"2026-01-12",11.0922,9.9334,10.805,1800100,{"time":6373,"open":6374,"high":6375,"low":6376,"close":6281,"volume":6377},"2026-01-19",10.2603,11.1813,10.0127,1426400,{"time":6379,"open":6282,"high":6380,"low":6381,"close":6382,"volume":6383},"2026-01-26",10.3593,9.1114,9.3491,1665600,{"time":6385,"open":6217,"high":6248,"low":6386,"close":6387,"volume":6388},"2026-02-02",9.1907,10.3791,2468700,{"time":6390,"open":6391,"high":6274,"low":6392,"close":6247,"volume":6393},"2026-02-09",10.3197,9.1411,1749100,{"time":6395,"open":6354,"high":6342,"low":6396,"close":6397,"volume":6398},"2026-02-16",9.2402,9.9433,2528500,{"time":6400,"open":6247,"high":6401,"low":6402,"close":6403,"volume":6404},"2026-02-23",9.8047,8.8836,9.3887,2420300,{"time":6406,"open":6407,"high":6408,"low":6409,"close":6410,"volume":6411},"2026-03-02",8.9134,9.2699,7.8437,8.131,3744700,{"time":6413,"open":6191,"high":6414,"low":6415,"close":6416,"volume":6417},"2026-03-09",8.4974,7.1802,7.2495,3832500,{"time":6419,"open":6420,"high":6421,"low":6422,"close":6423,"volume":6424},"2026-03-16",7.4278,7.616,6.7444,6.8237,3012400,{"time":6426,"open":6427,"high":6428,"low":6429,"close":6430,"volume":6431},"2026-03-23",7.3189,7.5169,6.8064,6.866,4770900,{"time":6433,"open":6434,"high":6435,"low":6436,"close":6437,"volume":6438},"2026-03-30",7.035,7.5616,6.6773,7.343,3810300,{"time":6440,"open":6441,"high":6442,"low":6443,"close":6444,"volume":6445},"2026-04-06",7.2933,8.3963,7.2734,7.9292,2493100,{"time":6447,"open":6448,"high":6449,"low":5550,"close":6450,"volume":6451},"2026-04-13",7.81,9.38,9.1514,2050300,{"time":6453,"open":6454,"high":6455,"low":6456,"close":6457,"volume":6458},"2026-04-20",9.0421,9.7973,8.5254,8.7838,2584400,{"time":6460,"open":6461,"high":6462,"low":6463,"close":6464,"volume":6465},"2026-04-27",8.744,8.9428,8.0982,8.6943,3115500,{"time":6467,"open":6468,"high":6464,"low":6469,"close":6470,"volume":6471},"2026-05-04",8.5056,7.9988,8.3664,3114200,{"time":6473,"open":6474,"high":6474,"low":6475,"close":6476,"volume":6477},"2026-05-11",8.3366,6.7269,6.7965,3942800,{"time":6479,"open":2306,"high":6480,"low":6481,"close":5550,"volume":6482},"2026-05-18",7.6709,6.4487,5045700,{"time":6484,"open":6485,"high":6486,"low":6487,"close":6488,"volume":6489},"2026-05-25",7.7603,8.595,7.6212,8.0485,3445700,{"time":6491,"open":5715,"high":6492,"low":6493,"close":6494,"volume":6495},"2026-06-01",8.1876,7.4821,7.651,2652300,{"time":6497,"open":6480,"high":6498,"low":6480,"close":6499,"volume":6500},"2026-06-08",9.2508,9.0719,5346800,{"time":6502,"open":6503,"high":6504,"low":6505,"close":6506,"volume":6507},"2026-06-15",9.2905,9.4992,8.0584,8.6248,3672600,{"time":6509,"open":6510,"high":6511,"low":6512,"close":6513,"volume":6514},"2026-06-22",8.5652,9.3789,8.2925,9.3291,2963600,{"time":6516,"open":6517,"high":6517,"low":6518,"close":6519,"volume":6520},"2026-06-29",9.3889,8.6912,9.1198,1491300,{"time":6522,"open":6523,"high":6524,"low":6525,"close":6526,"volume":6527},"2026-07-06",9.0301,9.2294,8.2228,9.1098,2293300,{"time":6529,"open":6530,"high":6531,"low":6518,"close":6532,"volume":6533},"2026-07-13",9.1597,10.1863,9.4985,2511900,{"time":6535,"open":6536,"high":6537,"low":6538,"close":6539,"volume":6540},"2026-07-20",9.668,9.7078,8.3623,8.7211,1627400,{"time":6542,"open":6543,"high":6544,"low":6543,"close":6545,"volume":6546},"2026-07-27",8.9603,10.565,9.5284,2351100,{"time":6548,"open":4278,"high":6549,"low":6550,"close":6551,"volume":6552},"2026-08-03",10.7045,9.4786,9.7975,2035300,{"time":6554,"open":6555,"high":6555,"low":6556,"close":6557,"volume":6558},"2026-08-10",9.9172,9.0201,9.1696,1245100,{"time":6560,"open":6561,"high":6562,"low":6563,"close":6564,"volume":6565},"2026-08-17",9.0401,9.2394,8.3723,8.761,1903200,{"time":6567,"open":6568,"high":6519,"low":6569,"close":6570,"volume":6571},"2026-08-24",8.7909,8.3523,8.4919,1201200,{"time":6573,"open":6574,"high":6518,"low":6575,"close":6576,"volume":6577},"2026-08-31",8.3125,8.1929,8.6414,512300,{"time":6579,"open":6580,"high":6580,"low":6581,"close":6582,"volume":6583},"2026-09-07",8.5816,7.3756,7.8341,934200,{"time":6585,"open":6586,"high":6587,"low":6588,"close":6589,"volume":6590},"2026-09-14",7.8141,8.1729,7.0467,7.0566,1387300,{"time":6592,"open":6593,"high":6594,"low":6595,"close":6596,"volume":6597},"2026-09-21",7.2261,7.69,6.96,7.19,1747000,{"time":6599,"open":6600,"high":6601,"low":6602,"close":12,"volume":6603},"2026-09-28",7.1,7.4,6.95,1257286,"Supabase","SPY",[6607,6613,6618,6624,6630,6637,6644,6650,6656,6663,6669,6676,6682,6688,6694,6700,6707,6713,6719,6726,6730,6736,6743,6750,6755,6761,6767,6771,6774,6780,6786,6791,6797,6803,6809,6816,6822,6829,6835,6839,6846,6852,6858,6863,6867,6873,6878,6884,6891,6895,6900,6907,6913,6919,6924,6929,6935,6940,6946,6949,6955,6961,6968,6974,6980,6987,6993,6998,7004,7010,7016,7022,7029,7036,7043,7050,7057,7064,7070,7077,7084,7091,7097,7104,7111,7118,7124,7131,7138,7145,7151,7158,7165,7171,7177,7184,7189,7195,7200,7206,7212,7218,7225,7231,7238,7245,7252,7259,7266,7272,7279,7285,7292,7297,7304,7311,7318,7323,7328,7335,7342,7348,7355,7361,7366,7372,7379,7386,7392,7399,7406,7412,7418,7424,7430,7435,7441,7447,7454,7461,7468,7474,7480,7487,7493,7499,7505,7512,7519,7526,7533,7540,7547,7554,7560,7566,7572,7579,7586,7593,7600,7607,7614,7621,7628,7635,7642,7649,7656,7663,7670,7676,7683,7690,7697,7703,7710,7717,7723,7730,7737,7744,7750,7757,7764,7771,7778,7784,7791,7798,7805,7812,7819,7825,7831,7837,7843,7850,7856,7863,7870,7876,7883,7890,7897,7904,7909,7914,7921,7926,7933,7940,7947,7954,7961,7968,7973,7979,7986,7993,7999,8005,8012,8019,8026,8033,8040,8047,8054,8060,8067,8074,8080,8087,8094,8101,8108,8115,8122,8129,8135,8142,8148,8154,8161,8168,8175,8182,8189,8196,8203,8209,8216,8223,8229,8236,8243,8250,8257,8264,8271,8277,8284,8290,8297,8304,8311,8317,8323,8330,8337,8343,8350,8357,8364,8369,8376,8383,8390,8396,8400,8407,8414,8420,8427,8434,8441,8448,8455,8461,8468,8474,8481,8488,8495,8502,8509,8516,8523,8530,8537,8544,8551,8558,8565,8572,8579,8586,8593,8600,8606,8613,8619,8626,8633,8639,8646,8653,8659,8666,8673,8680,8687,8694,8701,8708,8715,8722,8729,8735,8742,8748,8755,8761,8768,8775,8782,8789,8796,8803,8810,8816,8823,8830,8837,8843,8850,8856,8863,8870,8876,8883,8890,8897,8904,8910,8917,8924,8931,8938,8944,8950,8957,8963,8970,8977,8984,8991,8997,9004,9011,9018,9025,9032,9039,9046,9053,9060,9067,9074,9081,9088,9094,9101,9108,9115,9122,9129,9136,9143,9149,9155,9162,9169,9176,9183,9189,9195,9202,9208,9215,9222,9229,9235,9242,9249,9256,9263,9270,9277,9284,9291,9298,9305,9312,9319,9325,9331,9338,9345,9351,9358,9365,9372,9379,9386,9393,9400,9407,9413,9420,9427,9434,9441,9448,9455,9462,9469,9476,9483,9490,9496,9503,9510,9517,9524,9531,9538,9545,9552,9559,9565,9572,9579,9586,9593,9600,9607,9614,9621,9628,9635,9642,9649,9655,9662,9669,9676,9683,9690,9697,9704,9710,9717,9724,9731,9737,9743,9750,9757,9764,9771,9778,9785,9792,9799,9806,9813,9820,9827,9834,9841,9848,9855,9862,9869,9876,9883,9890,9897,9904,9911,9917,9924,9931,9938,9945,9952,9959,9966,9973,9980,9987,9994,10001,10008,10014,10021,10027,10034,10041,10048,10055,10062,10069,10075,10082,10089,10096,10103,10109,10116,10123,10129,10136,10143,10150,10156,10163,10170,10177,10184,10191,10198,10205,10212,10219,10226,10232,10239,10246,10252,10259,10266,10273,10280,10287,10294,10301,10308,10315,10322,10329,10336,10343,10350,10357,10363,10370,10377,10384,10391,10398,10405,10412,10419,10426,10433,10440,10447,10454,10461,10468,10475,10482,10489,10496,10503,10510,10516,10523,10530,10537,10544,10551,10558,10565,10572,10579,10586,10593,10600,10607,10614,10621,10628,10635,10642,10649,10656,10662,10669,10676,10683,10689,10695,10702,10709,10716,10723,10730,10737,10744,10751,10757,10764,10771,10778,10785,10791,10797,10803,10810,10816,10822,10829,10836,10843,10850,10857,10864,10870,10877,10884,10890,10897,10904,10911,10918,10925,10931,10938,10945,10952,10959,10966,10973,10980,10986,10992,10999,11006,11012,11018,11025,11031,11038,11045,11052,11059,11066,11073,11080,11087,11094,11101,11108,11115,11121,11128,11134,11141,11147,11154,11161,11168,11175,11182,11189,11196,11202,11209,11216,11223,11230,11237,11243,11250,11257,11264,11271,11278,11285,11291,11297,11302,11309,11316,11322,11329,11336,11343,11350,11357,11364,11370,11377,11384,11391,11398,11405,11412,11419,11426,11433,11439,11446,11453,11460,11466,11473,11479,11486,11493,11499,11506,11512,11518,11525,11532,11539,11546,11552,11558,11565,11572,11579,11584,11591,11598,11605,11612,11619,11626,11633,11640,11647,11654,11661,11668,11674,11680,11687,11694,11701,11708,11715,11722,11729,11736,11742,11749,11756,11763,11770,11777,11784,11791,11798,11805,11812,11819,11826,11833,11839,11846,11853,11860,11867,11874,11881,11888,11895,11902,11909,11916,11922,11929,11936,11943,11950,11957,11964,11971,11978,11985,11992,11999,12006,12013,12020,12027,12034,12041,12048,12055,12062,12069,12076,12083,12090,12097,12104,12111,12118,12125,12132,12139,12146,12153,12160,12167,12174,12181,12188,12194,12201,12208,12215,12221,12228,12235,12242,12249,12256,12263,12270,12277,12284,12291,12298,12305,12311,12318,12325,12332,12339,12346,12353,12360,12367,12374,12381,12388,12395,12402,12409,12416,12423,12430,12437,12444,12450,12457,12464,12471,12478,12485,12492,12499,12506,12513,12520,12526,12533,12540,12547,12554,12560,12567,12574,12581,12588,12595,12602,12609,12616,12623,12629,12636,12643,12649,12656,12663,12670,12677,12684,12691,12698,12705,12712,12719,12725,12731,12737,12743,12748,12754,12760,12766,12772,12778,12784,12790,12795,12801,12807,12813,12819,12825,12831,12837,12843,12849,12855,12861,12867,12873,12878,12884,12890,12896,12902,12908,12914,12919,12925,12931,12937,12943,12949,12955,12961,12967,12973,12979,12985,12991,12997,13003,13009,13015,13021,13027,13033,13039,13045,13051,13057,13063,13069,13075,13080,13086,13092,13098,13104,13110,13115,13121,13127,13133,13139,13145,13151,13157,13163,13169,13175,13180,13186,13191,13197,13203,13209,13215,13221,13227,13232,13238,13244,13250,13256,13262,13268,13274,13280,13286,13291,13297,13302,13308,13314,13320,13326,13332,13338,13344,13350,13356,13362,13368,13374,13380,13386,13392,13398,13404,13410,13416,13422,13428,13434,13439,13445,13450,13456,13462,13468,13474,13480,13486,13492,13498,13502,13508,13514,13520,13525,13530,13536,13542,13548,13554,13560,13566,13572,13578,13584,13590,13596,13602,13608,13614,13620,13626,13632,13638,13643,13649,13655,13661,13667,13673,13679,13685,13691,13696,13702,13708,13714,13720,13726,13732,13738,13744,13750,13756,13762,13768,13774,13780,13786,13792,13798,13804,13810,13816,13822,13828,13833,13839,13845,13851,13857,13863,13869,13875,13881,13887,13893,13899,13905,13911,13917,13923,13929,13935,13941,13947,13953,13959,13965,13971,13977,13983,13989,13995,14001,14007,14013,14019,14025,14031,14037,14043,14049,14055,14061,14067,14073,14079,14085,14091,14097,14103,14109,14115,14121,14127,14133,14139,14145,14151,14157,14163,14169,14175,14181,14187,14193,14199,14205,14211,14217,14223,14229,14235,14241,14247,14253,14259,14265,14271,14277,14283,14289,14295,14301,14307,14313,14319,14325,14331,14337,14343,14349,14355,14361,14367,14373,14379,14385,14391,14397,14403,14409,14414,14420,14426,14432,14437,14443,14449,14455,14461,14467,14473,14479,14485,14491,14497,14503,14508,14514,14519,14524,14530,14536,14542,14548,14554,14560,14566,14572,14578,14584,14590,14596,14602,14608,14614,14620,14626,14632,14638,14644,14650,14656,14662,14668,14674,14679,14685,14691,14697,14703,14709,14715,14721,14726,14732,14738,14743,14749,14755,14761,14767,14773,14779,14785,14790,14796,14802,14807,14813,14819,14825,14831,14837,14843,14849,14855,14861,14867,14873,14879,14885,14891,14897,14903,14909,14915,14920,14926,14932,14938,14944,14950,14956,14962,14968,14974,14980,14986,14992,14997,15003,15009,15015,15021,15027,15033,15039,15044,15050,15056,15062,15068,15074,15080,15085,15090,15096,15102,15108,15114,15120,15126,15132,15138,15144,15150,15156,15162,15168,15174,15180,15186,15192,15198,15204,15210,15216,15222,15227,15233,15239,15245,15251,15257,15263,15269,15275,15281,15287,15293,15299,15305,15311,15317,15323,15329,15335,15341,15347,15353,15359,15365,15371,15376,15382,15388,15394,15400,15406,15412,15418,15424,15430,15436,15442,15447,15453,15459,15465,15471,15477,15483,15489,15495,15501,15506,15512,15518,15524,15530,15536,15542,15548,15554,15560,15566,15572,15578,15584,15590,15596,15602,15608,15614,15619,15625,15631,15637,15643,15649,15655,15661,15667,15672,15678,15684,15690,15696,15702,15708,15714,15720,15726,15732,15738,15744,15750,15756,15762,15768,15774,15780,15786,15792,15798,15804,15810,15816,15822,15828,15834,15840,15846,15852,15858,15864,15870,15876,15882,15888,15894,15900,15906,15912,15918,15924,15930,15935,15941,15947,15953,15959,15965,15971,15977,15983,15989,15995,16001,16007,16013,16019,16025,16031,16037,16043,16049,16055,16061,16066,16072,16078,16084,16090,16096,16102,16108,16114,16120,16126,16132,16138,16144,16150,16156,16162,16168,16174,16180,16186,16192,16198,16204,16210,16216,16222,16228,16234,16240,16246,16252,16258,16264,16270,16276,16282,16288,16294,16300,16306,16312,16318,16323,16329,16335,16341,16347,16353,16359,16365,16371,16377,16383,16389,16395,16401,16407,16413,16419,16425,16431,16437,16443,16449,16455,16461,16467,16473,16479,16485,16491,16497,16503,16509,16515,16521,16527,16533,16539,16545,16551,16557,16563,16569,16575,16581,16587,16593,16599,16605,16611,16617,16623,16629,16635,16641,16647,16653,16659,16665,16671,16677,16683,16689,16695,16701,16707,16713,16719,16725,16731,16737,16743,16749,16755,16761,16767,16773,16779,16785,16791,16797,16803,16809,16815,16821,16827,16833,16839,16845,16851,16857,16863,16869,16875,16881,16887,16893,16899,16905,16911,16917,16923,16929,16935,16941,16947,16953,16959,16965,16971,16977,16983,16989,16995,17001,17007,17013,17019,17025,17031,17037,17043,17049,17055,17061,17067,17073,17079,17085,17091,17097,17103,17109,17115,17121,17127,17133,17139,17145,17151,17157,17163,17169,17175,17181,17187,17193,17199,17205,17211,17217,17223,17229,17235,17241,17247,17253,17259,17265,17271,17277,17283,17289,17295,17301,17307,17313,17319,17325,17331,17337,17343,17349,17355,17361,17367,17373,17379,17385,17391,17397,17403,17409,17415,17421,17427,17433,17439,17445,17451,17457,17463,17469,17475,17481,17487,17493,17499,17505,17511,17517,17523,17529,17534,17540,17546,17552,17558,17564,17570,17576,17582,17588,17594,17600,17606,17612,17618,17624,17630,17636,17642,17648,17654,17660,17666,17672,17678,17684,17690,17696,17702,17708,17714,17720,17726,17732,17738,17744,17750],{"time":6608,"open":6609,"high":6609,"low":6610,"close":6611,"volume":6612},"1993-01-25",24.0706,23.9509,24.0535,1003200,{"time":6614,"open":6609,"high":6615,"low":6609,"close":6616,"volume":6617},"1993-02-01",24.6865,24.6181,2234800,{"time":6619,"open":6616,"high":6620,"low":6621,"close":6622,"volume":6623},"1993-02-08",24.7036,24.3786,24.4128,1159800,{"time":6625,"open":6626,"high":6626,"low":6627,"close":6628,"volume":6629},"1993-02-15",24.3444,23.4376,23.8482,998700,{"time":6631,"open":6632,"high":6633,"low":6634,"close":6635,"volume":6636},"1993-02-22",23.9167,24.3273,23.7969,24.3101,1024300,{"time":6638,"open":6639,"high":6640,"low":6641,"close":6642,"volume":6643},"1993-03-01",24.3957,24.7378,24.2075,24.4983,658500,{"time":6645,"open":6646,"high":6647,"low":6648,"close":6615,"volume":6649},"1993-03-08",24.5497,25.0971,24.5325,1129000,{"time":6651,"open":6652,"high":6653,"low":6616,"close":6654,"volume":6655},"1993-03-15",24.6694,24.9089,24.7687,489600,{"time":6657,"open":6658,"high":6659,"low":6660,"close":6661,"volume":6662},"1993-03-22",24.5281,24.8891,24.5109,24.7,487400,{"time":6664,"open":6665,"high":6666,"low":6667,"close":6667,"volume":6668},"1993-03-29",24.7172,25.0094,24.2531,443600,{"time":6670,"open":6671,"high":6672,"low":6673,"close":6674,"volume":6675},"1993-04-05",24.4421,24.4937,24.2359,24.3562,510700,{"time":6677,"open":6678,"high":6679,"low":6680,"close":6665,"volume":6681},"1993-04-12",24.5969,24.8375,24.5625,810700,{"time":6683,"open":6665,"high":6684,"low":6685,"close":6686,"volume":6687},"1993-04-19",24.7859,24.0296,24.064,708100,{"time":6689,"open":6690,"high":6674,"low":6691,"close":6692,"volume":6693},"1993-04-26",24.0812,23.8062,24.2187,478800,{"time":6695,"open":6667,"high":6696,"low":6697,"close":6698,"volume":6699},"1993-05-03",24.614,24.1499,24.3906,461300,{"time":6701,"open":6702,"high":6703,"low":6704,"close":6705,"volume":6706},"1993-05-10",24.425,24.5797,24.1843,24.2015,380100,{"time":6708,"open":6709,"high":6710,"low":6711,"close":6696,"volume":6712},"1993-05-17",24.2703,24.889,24.1156,509000,{"time":6714,"open":6715,"high":6716,"low":6715,"close":6717,"volume":6718},"1993-05-24",24.6656,25.1125,24.8719,457600,{"time":6720,"open":6721,"high":6722,"low":6723,"close":6724,"volume":6725},"1993-05-31",24.9578,25.1984,24.8031,24.9062,102200,{"time":6727,"open":6721,"high":6721,"low":6728,"close":6723,"volume":6729},"1993-06-07",24.5968,934500,{"time":6731,"open":6679,"high":6732,"low":6733,"close":6734,"volume":6735},"1993-06-14",24.8547,24.6484,24.65,633400,{"time":6737,"open":6738,"high":6739,"low":6740,"close":6741,"volume":6742},"1993-06-21",24.7192,24.875,24.4942,24.8058,682900,{"time":6744,"open":6745,"high":6746,"low":6747,"close":6748,"volume":6749},"1993-06-28",24.927,25.0827,24.6673,24.7539,1976100,{"time":6751,"open":6738,"high":6752,"low":6753,"close":6752,"volume":6754},"1993-07-05",24.9096,24.4596,1216500,{"time":6756,"open":6739,"high":6757,"low":6758,"close":6759,"volume":6760},"1993-07-12",25.0308,24.7366,24.7885,2040800,{"time":6762,"open":6759,"high":6763,"low":6764,"close":6765,"volume":6766},"1993-07-19",24.8404,24.6327,24.7712,1318000,{"time":6768,"open":6763,"high":6769,"low":6741,"close":6763,"volume":6770},"1993-07-26",25.0481,651200,{"time":6772,"open":6739,"high":6757,"low":6763,"close":6752,"volume":6773},"1993-08-02",996000,{"time":6775,"open":6776,"high":6777,"low":6739,"close":6778,"volume":6779},"1993-08-09",24.9789,25.1174,24.9962,2382500,{"time":6781,"open":6782,"high":6783,"low":6782,"close":6784,"volume":6785},"1993-08-16",25.0135,25.4117,25.377,1134600,{"time":6787,"open":6788,"high":6789,"low":6788,"close":6790,"volume":2779},"1993-08-23",25.2732,25.7752,25.6194,{"time":6792,"open":6793,"high":6794,"low":6790,"close":6795,"volume":6796},"1993-08-30",25.6367,25.8098,25.6886,1489400,{"time":6798,"open":6795,"high":6799,"low":6800,"close":6801,"volume":6802},"1993-09-06",25.7232,25.2559,25.7059,812000,{"time":6804,"open":6805,"high":6805,"low":6806,"close":6807,"volume":6808},"1993-09-13",25.7925,25.429,25.5352,607600,{"time":6810,"open":6811,"high":6812,"low":6813,"close":6814,"volume":6815},"1993-09-20",25.57,25.6222,24.9778,25.5177,957700,{"time":6817,"open":6818,"high":6819,"low":6807,"close":6820,"volume":6821},"1993-09-27",25.7093,25.8138,25.7268,775900,{"time":6823,"open":6824,"high":6825,"low":6826,"close":6827,"volume":6828},"1993-10-04",25.7616,25.8487,25.4829,25.6745,1798000,{"time":6830,"open":6820,"high":6831,"low":6832,"close":6833,"volume":6834},"1993-10-11",26.2841,25.7267,26.2319,2243000,{"time":6836,"open":6837,"high":6837,"low":6825,"close":6825,"volume":6838},"1993-10-18",26.2145,2279800,{"time":6840,"open":6841,"high":6842,"low":6843,"close":6844,"volume":6845},"1993-10-25",25.8661,26.1796,25.7964,26.1099,629400,{"time":6847,"open":6848,"high":6849,"low":6850,"close":6827,"volume":6851},"1993-11-01",26.0751,26.1971,25.3784,1271200,{"time":6853,"open":6854,"high":6855,"low":6812,"close":6856,"volume":6857},"1993-11-08",25.6919,26.0577,25.9706,858100,{"time":6859,"open":6860,"high":6861,"low":6824,"close":6819,"volume":6862},"1993-11-15",26.0229,26.0926,1122300,{"time":6864,"open":6865,"high":6856,"low":6811,"close":6866,"volume":4855},"1993-11-22",25.7442,25.9183,{"time":6868,"open":6869,"high":6870,"low":6871,"close":6870,"volume":6872},"1993-11-29",25.988,26.0403,25.779,1784700,{"time":6874,"open":6848,"high":6875,"low":6876,"close":6856,"volume":6877},"1993-12-06",26.1622,25.9184,1164400,{"time":6879,"open":6856,"high":6880,"low":6881,"close":6882,"volume":6883},"1993-12-13",26.1484,25.9009,26.1309,580600,{"time":6885,"open":6886,"high":6887,"low":6888,"close":6889,"volume":6890},"1993-12-20",26.1133,26.2887,26.0432,26.2361,1218600,{"time":6892,"open":6889,"high":6893,"low":6882,"close":6880,"volume":6894},"1993-12-27",26.4641,2127200,{"time":6896,"open":6880,"high":6897,"low":6888,"close":6898,"volume":6899},"1994-01-03",26.4115,26.3939,2812600,{"time":6901,"open":6902,"high":6903,"low":6904,"close":6905,"volume":6906},"1994-01-10",26.429,26.7096,26.3588,26.6044,1428800,{"time":6908,"open":6905,"high":6909,"low":6910,"close":6911,"volume":6912},"1994-01-17",26.6745,26.5167,26.5868,751600,{"time":6914,"open":6915,"high":6916,"low":6902,"close":6917,"volume":6918},"1994-01-24",26.5693,26.9551,26.8674,1530300,{"time":6920,"open":6921,"high":6922,"low":6904,"close":6904,"volume":6923},"1994-01-31",26.9726,27.1129,2794300,{"time":6925,"open":6887,"high":6926,"low":6927,"close":6893,"volume":6928},"1994-02-07",26.6219,26.2711,2252500,{"time":6930,"open":6931,"high":6932,"low":6889,"close":6933,"volume":6934},"1994-02-14",26.4114,26.7622,26.3062,4060100,{"time":6936,"open":6937,"high":6926,"low":6882,"close":6938,"volume":6939},"1994-02-21",26.3764,26.2712,1848300,{"time":6941,"open":6942,"high":6897,"low":6943,"close":6944,"volume":6945},"1994-02-28",26.3413,25.7626,26.201,2157100,{"time":6947,"open":6887,"high":6937,"low":6888,"close":6887,"volume":6948},"1994-03-07",4704200,{"time":6950,"open":6898,"high":6951,"low":6952,"close":6953,"volume":6954},"1994-03-14",26.5518,26.2536,26.5109,2048500,{"time":6956,"open":6957,"high":6958,"low":6959,"close":6959,"volume":6960},"1994-03-21",26.4227,26.5638,25.9288,2760400,{"time":6962,"open":6963,"high":6964,"low":6965,"close":6966,"volume":6967},"1994-03-28",25.9641,25.9994,24.5706,25.1703,3368300,{"time":6969,"open":6970,"high":6971,"low":6970,"close":6972,"volume":6973},"1994-04-04",24.4648,25.4702,25.2233,5231300,{"time":6975,"open":6976,"high":6977,"low":6978,"close":6966,"volume":6979},"1994-04-11",25.2938,25.4349,24.9763,2783800,{"time":6981,"open":6982,"high":6983,"low":6984,"close":6985,"volume":6986},"1994-04-18",25.1968,25.4261,24.8264,25.3203,1851400,{"time":6988,"open":6989,"high":6990,"low":6976,"close":6991,"volume":6992},"1994-04-25",25.3115,25.6025,25.4526,1562500,{"time":6994,"open":6991,"high":6995,"low":6966,"close":6996,"volume":6997},"1994-05-02",25.8053,25.2585,1736400,{"time":6999,"open":7000,"high":6989,"low":7001,"close":7002,"volume":7003},"1994-05-09",25.188,24.9322,25.1263,1919800,{"time":7005,"open":7006,"high":7007,"low":6777,"close":7008,"volume":7009},"1994-05-16",25.1792,25.8847,25.7171,2646800,{"time":7011,"open":7012,"high":6959,"low":7013,"close":7014,"volume":7015},"1994-05-23",25.6907,25.5937,25.8935,2082100,{"time":7017,"open":7018,"high":7019,"low":7008,"close":7020,"volume":7021},"1994-05-30",25.8142,26.1846,26.0964,966000,{"time":7023,"open":7024,"high":7025,"low":7026,"close":7027,"volume":7028},"1994-06-06",26.1493,26.2287,25.8406,26.0258,515400,{"time":7030,"open":7031,"high":7032,"low":7033,"close":7034,"volume":7035},"1994-06-13",25.9906,26.2816,25.9817,26.0647,861300,{"time":7037,"open":7038,"high":7039,"low":7040,"close":7041,"volume":7042},"1994-06-20",25.8783,25.9227,24.9994,25.0349,1832800,{"time":7044,"open":7045,"high":7046,"low":7047,"close":7048,"volume":7049},"1994-06-27",25.1326,25.5765,25.0083,25.319,6744100,{"time":7051,"open":7052,"high":7053,"low":7054,"close":7055,"volume":7056},"1994-07-04",25.3723,25.5587,25.2657,25.5143,501900,{"time":7058,"open":7059,"high":7060,"low":7061,"close":7062,"volume":7063},"1994-07-11",25.5321,25.8428,25.2924,25.7895,1457300,{"time":7065,"open":7062,"high":7066,"low":7067,"close":7068,"volume":7069},"1994-07-18",25.8961,25.6031,25.7629,1105000,{"time":7071,"open":7072,"high":7073,"low":7074,"close":7075,"volume":7076},"1994-07-25",25.7718,26.1624,25.6652,26.0825,1981000,{"time":7078,"open":7079,"high":7080,"low":7081,"close":7082,"volume":7083},"1994-08-01",26.1002,26.3488,25.9404,26.0115,1506000,{"time":7085,"open":7086,"high":7087,"low":7088,"close":7089,"volume":7090},"1994-08-08",26.0381,26.3311,25.9759,26.3222,2335100,{"time":7092,"open":7080,"high":7093,"low":7094,"close":7095,"volume":7096},"1994-08-15",26.553,26.2245,26.3754,2272300,{"time":7098,"open":7099,"high":7100,"low":7101,"close":7102,"volume":7103},"1994-08-22",26.3843,27.1478,26.2956,27.0945,1089900,{"time":7105,"open":7106,"high":7107,"low":7108,"close":7109,"volume":7110},"1994-08-29",27.1656,27.2632,26.8282,26.8726,1136700,{"time":7112,"open":7113,"high":7114,"low":7115,"close":7116,"volume":7117},"1994-09-05",26.8548,27.0235,26.5974,26.7039,1030900,{"time":7119,"open":7116,"high":7120,"low":7121,"close":7122,"volume":7123},"1994-09-12",27.0679,26.5796,26.8753,2293200,{"time":7125,"open":7126,"high":7127,"low":7128,"close":7129,"volume":7130},"1994-09-19",26.9378,27.0539,26.1429,26.2411,1363400,{"time":7132,"open":7133,"high":7134,"low":7135,"close":7136,"volume":7137},"1994-09-26",26.3394,26.5984,26.2858,26.393,1227600,{"time":7139,"open":7140,"high":7141,"low":7142,"close":7143,"volume":7144},"1994-10-03",26.4108,26.4644,25.7231,25.9821,1152600,{"time":7146,"open":7147,"high":7127,"low":7148,"close":7149,"volume":7150},"1994-10-10",26.0982,26.0893,26.8931,2474700,{"time":7152,"open":7153,"high":7154,"low":7155,"close":7156,"volume":7157},"1994-10-17",26.8663,27.0003,26.5001,26.6163,929200,{"time":7159,"open":7160,"high":7161,"low":7162,"close":7163,"volume":7164},"1994-10-24",26.6252,27.2682,26.2947,27.2415,844800,{"time":7166,"open":7167,"high":7168,"low":7169,"close":7169,"volume":7170},"1994-10-31",27.179,27.2057,26.4823,798500,{"time":7172,"open":7173,"high":7127,"low":7174,"close":7175,"volume":7176},"1994-11-07",26.5448,26.4555,26.5269,1216100,{"time":7178,"open":7179,"high":7180,"low":7181,"close":7182,"volume":7183},"1994-11-14",26.643,26.9199,26.4466,26.5627,979200,{"time":7185,"open":7173,"high":7160,"low":7186,"close":7187,"volume":7188},"1994-11-21",25.4998,25.991,1445600,{"time":7190,"open":7143,"high":7191,"low":7192,"close":7193,"volume":7194},"1994-11-28",26.2679,25.7499,26.0446,1161700,{"time":7196,"open":7147,"high":7197,"low":7198,"close":7192,"volume":7199},"1994-12-05",26.1875,25.5444,1418400,{"time":7201,"open":7202,"high":7203,"low":7202,"close":7204,"volume":7205},"1994-12-12",25.6963,26.4143,26.3603,821500,{"time":7207,"open":7204,"high":7208,"low":7209,"close":7210,"volume":7211},"1994-12-19",26.6574,26.2793,26.5404,2688100,{"time":7213,"open":7214,"high":7215,"low":7216,"close":7216,"volume":7217},"1994-12-26",26.6304,26.7384,26.2523,2883000,{"time":7219,"open":7220,"high":7221,"low":7222,"close":7223,"volume":7224},"1995-01-02",26.3333,26.6484,26.3243,26.5314,1214300,{"time":7226,"open":7227,"high":7228,"low":7229,"close":7228,"volume":7230},"1995-01-09",26.5224,26.9275,26.3963,699900,{"time":7232,"open":7233,"high":7234,"low":7235,"close":7236,"volume":7237},"1995-01-16",26.9185,27.1256,26.7654,26.8195,496900,{"time":7239,"open":7240,"high":7241,"low":7242,"close":7243,"volume":7244},"1995-01-23",26.6394,27.2156,26.6214,27.1436,202800,{"time":7246,"open":7247,"high":7248,"low":7249,"close":7250,"volume":7251},"1995-01-30",27.0896,27.7197,26.9905,27.6747,1071100,{"time":7253,"open":7254,"high":7255,"low":7256,"close":7257,"volume":7258},"1995-02-06",27.6657,27.9268,27.6387,27.8638,2168800,{"time":7260,"open":7261,"high":7262,"low":7263,"close":7264,"volume":7265},"1995-02-13",27.8458,28.0979,27.8008,27.9178,829800,{"time":7267,"open":7264,"high":7268,"low":7269,"close":7270,"volume":7271},"1995-02-20",28.3229,27.8998,28.2329,1264800,{"time":7273,"open":7274,"high":7275,"low":7276,"close":7277,"volume":7278},"1995-02-27",28.1519,28.2509,27.9358,28.1069,1795600,{"time":7280,"open":7264,"high":7281,"low":7282,"close":7283,"volume":7284},"1995-03-06",28.458,27.7828,28.386,678100,{"time":7286,"open":7287,"high":7288,"low":7289,"close":7290,"volume":7291},"1995-03-13",28.368,28.7478,28.3319,28.7116,873400,{"time":7293,"open":7288,"high":7294,"low":7295,"close":7294,"volume":7296},"1995-03-20",29.0918,28.5758,625500,{"time":7298,"open":7299,"high":7300,"low":7301,"close":7302,"volume":7303},"1995-03-27",29.137,29.481,28.7025,29.0284,1339800,{"time":7305,"open":7306,"high":7307,"low":7308,"close":7309,"volume":7310},"1995-04-03",29.0193,29.4629,29.0012,29.3723,1081300,{"time":7312,"open":7313,"high":7314,"low":7315,"close":7316,"volume":7317},"1995-04-10",29.3271,29.5986,29.309,29.5896,930000,{"time":7319,"open":7320,"high":7321,"low":7299,"close":7300,"volume":7322},"1995-04-17",29.6982,29.7254,1084300,{"time":7324,"open":7307,"high":7325,"low":7307,"close":7326,"volume":7327},"1995-04-24",29.9335,29.8883,1299600,{"time":7329,"open":7330,"high":7331,"low":7332,"close":7333,"volume":7334},"1995-05-01",29.8611,30.5219,29.7706,30.2323,2098100,{"time":7336,"open":7337,"high":7338,"low":7339,"close":7340,"volume":7341},"1995-05-08",30.2051,30.6305,30.1779,30.5581,1140300,{"time":7343,"open":7344,"high":7345,"low":7346,"close":7339,"volume":7347},"1995-05-15",30.6396,30.7934,30.0693,1499700,{"time":7349,"open":7350,"high":7351,"low":7352,"close":7353,"volume":7354},"1995-05-22",30.2775,30.9473,30.2594,30.4495,1622100,{"time":7356,"open":7331,"high":7357,"low":7358,"close":7359,"volume":7360},"1995-05-29",31.237,30.3409,31.0197,1549000,{"time":7362,"open":7359,"high":7363,"low":7340,"close":7364,"volume":7365},"1995-06-05",31.3094,30.7391,910900,{"time":7367,"open":7368,"high":7369,"low":7370,"close":7369,"volume":7371},"1995-06-12",30.8387,31.4477,30.8206,1487500,{"time":7373,"open":7374,"high":7375,"low":7376,"close":7377,"volume":7378},"1995-06-19",31.5388,32.1397,31.5206,32.0577,1193000,{"time":7380,"open":7381,"high":7382,"low":7383,"close":7384,"volume":7385},"1995-06-26",31.9667,32.0213,31.5024,31.7027,1276500,{"time":7387,"open":7388,"high":7389,"low":7388,"close":7390,"volume":7391},"1995-07-03",31.7391,32.5039,32.4948,1103000,{"time":7393,"open":7394,"high":7395,"low":7396,"close":7397,"volume":7398},"1995-07-10",32.5221,32.8134,32.3127,32.6586,1783600,{"time":7400,"open":7401,"high":7402,"low":7403,"close":7404,"volume":7405},"1995-07-17",32.7042,32.8772,31.5843,32.2854,1292200,{"time":7407,"open":7408,"high":7409,"low":7408,"close":7410,"volume":7411},"1995-07-24",32.3309,33.0411,32.8043,986900,{"time":7413,"open":7414,"high":7415,"low":7396,"close":7416,"volume":7417},"1995-07-31",32.8316,33.0957,32.6222,2158000,{"time":7419,"open":7420,"high":7395,"low":7421,"close":7422,"volume":7423},"1995-08-07",32.6951,32.2945,32.431,1790100,{"time":7425,"open":7426,"high":7427,"low":7422,"close":7428,"volume":7429},"1995-08-14",32.513,32.8681,32.7315,1113300,{"time":7431,"open":7427,"high":7432,"low":7433,"close":7410,"volume":7434},"1995-08-21",33.0046,32.4857,1025800,{"time":7436,"open":7437,"high":7438,"low":7390,"close":7439,"volume":7440},"1995-08-28",32.8954,33.0683,33.0137,2985300,{"time":7442,"open":7443,"high":7444,"low":7445,"close":7444,"volume":7446},"1995-09-04",33.1139,33.5327,33.0593,852800,{"time":7448,"open":7449,"high":7450,"low":7451,"close":7452,"volume":7453},"1995-09-11",33.5873,34.3158,33.5509,34.2334,1528800,{"time":7455,"open":7456,"high":7457,"low":7458,"close":7459,"volume":7460},"1995-09-18",34.1144,34.4348,33.849,34.1602,2106300,{"time":7462,"open":7463,"high":7464,"low":7465,"close":7466,"volume":7467},"1995-09-25",34.1968,34.508,33.7392,34.2609,2313800,{"time":7469,"open":7466,"high":7470,"low":7471,"close":7472,"volume":7473},"1995-10-02",34.3433,33.9497,34.2151,1725700,{"time":7475,"open":7476,"high":7477,"low":7478,"close":7470,"volume":7479},"1995-10-09",34.087,34.4806,33.5469,1635000,{"time":7481,"open":7482,"high":7483,"low":7484,"close":7485,"volume":7486},"1995-10-16",34.2426,34.6728,34.1511,34.4623,2066700,{"time":7488,"open":7489,"high":7490,"low":7491,"close":7476,"volume":7492},"1995-10-23",34.2975,34.4989,33.5561,2520500,{"time":7494,"open":7495,"high":7496,"low":7456,"close":7497,"volume":7498},"1995-10-30",34.1694,34.7094,34.7003,2353600,{"time":7500,"open":7501,"high":7502,"low":7470,"close":7503,"volume":7504},"1995-11-06",34.6911,34.9199,34.8742,2325900,{"time":7506,"open":7507,"high":7508,"low":7509,"close":7510,"volume":7511},"1995-11-13",34.8101,35.2677,34.6087,35.2586,2589700,{"time":7513,"open":7514,"high":7515,"low":7516,"close":7517,"volume":7518},"1995-11-20",35.3135,35.3684,35.0664,35.341,982000,{"time":7520,"open":7521,"high":7522,"low":7523,"close":7524,"volume":7525},"1995-11-27",35.4142,35.8536,35.2403,35.7254,2052600,{"time":7527,"open":7528,"high":7529,"low":7530,"close":7531,"volume":7532},"1995-12-04",35.8078,36.6316,35.762,36.4119,2058800,{"time":7534,"open":7535,"high":7536,"low":7537,"close":7538,"volume":7539},"1995-12-11",36.4851,36.7872,36.3055,36.4344,1688300,{"time":7541,"open":7542,"high":7543,"low":7544,"close":7545,"volume":7546},"1995-12-18",36.1121,36.2594,35.7068,36.0752,4425100,{"time":7548,"open":7549,"high":7550,"low":7551,"close":7552,"volume":7553},"1995-12-25",36.2226,36.3423,36.1028,36.241,1179400,{"time":7555,"open":7556,"high":7557,"low":7558,"close":7537,"volume":7559},"1996-01-01",36.1949,36.9133,36.0568,2556800,{"time":7561,"open":7538,"high":7562,"low":7563,"close":7564,"volume":7565},"1996-01-08",36.5818,35.1542,35.5042,2286700,{"time":7567,"open":7568,"high":7569,"low":7570,"close":7542,"volume":7571},"1996-01-15",35.5134,36.2042,35.2832,1611800,{"time":7573,"open":7574,"high":7575,"low":7576,"close":7577,"volume":7578},"1996-01-22",36.0844,36.7015,36.02,36.6831,3181600,{"time":7580,"open":7581,"high":7582,"low":7583,"close":7584,"volume":7585},"1996-01-29",36.6555,37.733,36.6278,37.512,1895000,{"time":7587,"open":7588,"high":7589,"low":7590,"close":7591,"volume":7592},"1996-02-05",37.4475,39.1237,37.3922,38.8014,3513200,{"time":7594,"open":7595,"high":7596,"low":7597,"close":7598,"volume":7599},"1996-02-12",38.875,39.3079,38.1567,38.2764,3599400,{"time":7601,"open":7602,"high":7603,"low":7604,"close":7605,"volume":7606},"1996-02-19",37.9817,39.2619,37.6501,38.8658,3078100,{"time":7608,"open":7609,"high":7610,"low":7611,"close":7612,"volume":7613},"1996-02-26",38.7553,38.8382,37.4935,38.2488,5242200,{"time":7615,"open":7616,"high":7617,"low":7618,"close":7619,"volume":7620},"1996-03-04",38.3316,38.8843,36.5449,37.4291,4503400,{"time":7622,"open":7623,"high":7624,"low":7625,"close":7626,"volume":7627},"1996-03-11",37.2817,38.2027,37.0791,37.9654,5510800,{"time":7629,"open":7630,"high":7631,"low":7632,"close":7633,"volume":7634},"1996-03-18",38.3169,39.0384,38.2336,38.5759,3515500,{"time":7636,"open":7637,"high":7638,"low":7639,"close":7640,"volume":7641},"1996-03-25",38.9275,38.9645,38.1134,38.2984,4040400,{"time":7643,"open":7644,"high":7645,"low":7646,"close":7647,"volume":7648},"1996-04-01",38.4834,38.9089,38.3631,38.7887,2635100,{"time":7650,"open":7651,"high":7652,"low":7653,"close":7654,"volume":7655},"1996-04-08",37.8173,38.2706,36.7812,37.7248,6024900,{"time":7657,"open":7658,"high":7659,"low":7660,"close":7661,"volume":7662},"1996-04-15",37.9191,38.4001,37.7988,38.2059,3142900,{"time":7664,"open":7665,"high":7666,"low":7667,"close":7668,"volume":7669},"1996-04-22",38.5574,38.9644,38.2429,38.7424,2792100,{"time":7671,"open":7633,"high":7672,"low":7673,"close":7674,"volume":7675},"1996-04-29",38.9552,37.7433,38.0764,3595100,{"time":7677,"open":7678,"high":7679,"low":7680,"close":7681,"volume":7682},"1996-05-06",38.2244,38.8349,37.3456,38.7054,4442800,{"time":7684,"open":7685,"high":7686,"low":7687,"close":7688,"volume":7689},"1996-05-13",38.7979,39.8525,38.7609,39.7785,2908000,{"time":7691,"open":7692,"high":7693,"low":7694,"close":7695,"volume":7696},"1996-05-20",40.056,40.5186,39.6583,40.3613,3986300,{"time":7698,"open":7699,"high":7699,"low":7700,"close":7701,"volume":7702},"1996-05-27",40.4816,39.5195,39.5935,2925300,{"time":7704,"open":7705,"high":7706,"low":7707,"close":7708,"volume":7709},"1996-06-03",39.6028,40.5556,39.1865,40.0375,3504300,{"time":7711,"open":7712,"high":7713,"low":7714,"close":7715,"volume":7716},"1996-06-10",39.982,40.2781,39.501,39.6305,5328300,{"time":7718,"open":7719,"high":7720,"low":7707,"close":7721,"volume":7722},"1996-06-17",39.649,39.797,39.7661,4178800,{"time":7724,"open":7725,"high":7726,"low":7727,"close":7728,"volume":7729},"1996-06-24",39.8591,40.1753,39.3755,39.9428,3860400,{"time":7731,"open":7732,"high":7733,"low":7734,"close":7735,"volume":7736},"1996-07-01",40.0451,40.2962,38.9105,39.0314,2011900,{"time":7738,"open":7739,"high":7740,"low":7741,"close":7742,"volume":7743},"1996-07-08",39.0593,39.2732,38.0177,38.4269,5690000,{"time":7745,"open":7746,"high":7746,"low":7747,"close":7748,"volume":7749},"1996-07-15",38.5199,35.9346,38.0735,10081300,{"time":7751,"open":7752,"high":7753,"low":7754,"close":7755,"volume":7756},"1996-07-22",37.8131,38.0549,36.6786,37.9247,7095100,{"time":7758,"open":7759,"high":7760,"low":7761,"close":7762,"volume":7763},"1996-07-29",37.8689,39.6359,37.4597,39.6173,6200300,{"time":7765,"open":7766,"high":7767,"low":7768,"close":7769,"volume":7770},"1996-08-05",39.6266,39.7382,39.1616,39.4127,3841900,{"time":7772,"open":7773,"high":7774,"low":7775,"close":7776,"volume":7777},"1996-08-12",39.4313,39.8033,39.2825,39.7847,3210900,{"time":7779,"open":7780,"high":7781,"low":7782,"close":7780,"volume":7783},"1996-08-19",39.794,40.0823,39.5057,2690400,{"time":7785,"open":7786,"high":7787,"low":7788,"close":7789,"volume":7790},"1996-08-26",39.701,39.8777,38.7617,38.8826,3582800,{"time":7792,"open":7793,"high":7794,"low":7795,"close":7796,"volume":7797},"1996-09-02",38.3711,39.7289,38.3153,39.2453,4133700,{"time":7799,"open":7800,"high":7801,"low":7802,"close":7803,"volume":7804},"1996-09-09",39.3941,40.8449,39.329,40.8077,4824700,{"time":7806,"open":7807,"high":7808,"low":7809,"close":7810,"volume":7811},"1996-09-16",40.8635,41.1611,40.6031,41.0644,3408800,{"time":7813,"open":7814,"high":7815,"low":7816,"close":7817,"volume":7818},"1996-09-23",40.9616,41.429,40.7747,41.0925,4270700,{"time":7820,"open":7821,"high":7822,"low":7823,"close":7822,"volume":7824},"1996-09-30",41.1486,42.0833,40.9429,2844900,{"time":7826,"open":7827,"high":7828,"low":7829,"close":7827,"volume":7830},"1996-10-07",42.0646,42.289,41.5038,3043600,{"time":7832,"open":7827,"high":7833,"low":7834,"close":7835,"volume":7836},"1996-10-14",42.6629,41.8403,42.6068,3056900,{"time":7838,"open":7839,"high":7840,"low":7841,"close":7827,"volume":7842},"1996-10-21",42.6442,42.8498,41.9524,3411600,{"time":7844,"open":7845,"high":7846,"low":7847,"close":7848,"volume":7849},"1996-10-28",42.102,42.5694,41.7001,42.2329,3834300,{"time":7851,"open":7828,"high":7852,"low":7853,"close":7854,"volume":7855},"1996-11-04",43.9342,42.1955,43.9248,6839400,{"time":7857,"open":7858,"high":7859,"low":7860,"close":7861,"volume":7862},"1996-11-11",43.822,44.5698,43.6818,44.2894,4667400,{"time":7864,"open":7865,"high":7866,"low":7867,"close":7868,"volume":7869},"1996-11-18",44.3735,45.0185,44.1118,44.9718,4895600,{"time":7871,"open":7866,"high":7872,"low":7873,"close":7874,"volume":7875},"1996-11-25",45.8785,44.9157,45.4765,6866000,{"time":7877,"open":7878,"high":7879,"low":7880,"close":7881,"volume":7882},"1996-12-02",45.4205,45.813,43.4668,44.4576,10593000,{"time":7884,"open":7885,"high":7886,"low":7887,"close":7888,"volume":7889},"1996-12-09",44.682,45.2709,43.3172,43.8594,9262600,{"time":7891,"open":7892,"high":7893,"low":7894,"close":7895,"volume":7896},"1996-12-16",43.9715,45.5215,42.9994,44.9955,9333600,{"time":7898,"open":7899,"high":7900,"low":7901,"close":7902,"volume":7903},"1996-12-23",45.1458,45.7094,44.6855,45.6155,3691400,{"time":7905,"open":7906,"high":7906,"low":7907,"close":7899,"volume":7908},"1996-12-30",45.7658,43.7367,6227300,{"time":7910,"open":7899,"high":7911,"low":7912,"close":7906,"volume":7913},"1997-01-06",45.841,44.5634,7900500,{"time":7915,"open":7916,"high":7917,"low":7918,"close":7919,"volume":7920},"1997-01-13",45.9912,46.7427,45.4746,46.63,7972100,{"time":7922,"open":7917,"high":7923,"low":7924,"close":7924,"volume":7925},"1997-01-20",47.9075,46.1415,10654400,{"time":7927,"open":7928,"high":7929,"low":7930,"close":7931,"volume":7932},"1997-01-27",46.2167,47.7385,45.6906,47.1373,12941600,{"time":7934,"open":7935,"high":7936,"low":7937,"close":7938,"volume":7939},"1997-02-03",47.3251,47.776,46.367,47.6257,8468600,{"time":7941,"open":7942,"high":7943,"low":7944,"close":7945,"volume":7946},"1997-02-10",47.6445,49.0348,46.9682,48.8093,8227400,{"time":7948,"open":7949,"high":7950,"low":7951,"close":7952,"volume":7953},"1997-02-17",48.9033,49.2978,48.1799,48.3208,4519500,{"time":7955,"open":7956,"high":7957,"low":7958,"close":7959,"volume":7960},"1997-02-24",48.0766,49.016,47.5318,47.5881,8813300,{"time":7962,"open":7963,"high":7964,"low":7965,"close":7966,"volume":7967},"1997-03-03",47.3439,48.7905,47.3063,48.6026,7331700,{"time":7969,"open":7970,"high":7971,"low":7958,"close":7923,"volume":7972},"1997-03-10",48.659,49.1757,6911900,{"time":7974,"open":7942,"high":7975,"low":7976,"close":7977,"volume":7978},"1997-03-17",48.1612,46.8178,47.3366,10494800,{"time":7980,"open":7981,"high":7982,"low":7983,"close":7984,"volume":7985},"1997-03-24",47.3743,48.2607,45.9599,46.4691,8505200,{"time":7987,"open":7988,"high":7989,"low":7990,"close":7991,"volume":7992},"1997-03-31",46.4125,46.5445,44.7529,45.7713,16145200,{"time":7994,"open":7995,"high":7996,"low":7997,"close":7997,"volume":7998},"1997-04-07",45.9788,46.4974,44.2814,13090200,{"time":8000,"open":8001,"high":7984,"low":8002,"close":8003,"volume":8004},"1997-04-14",44.4983,44.2437,46.2051,12110300,{"time":8006,"open":8007,"high":8008,"low":8009,"close":8010,"volume":8011},"1997-04-21",46.3182,47.2423,45.545,46.1862,12368200,{"time":8013,"open":8014,"high":8015,"low":8016,"close":8017,"volume":8018},"1997-04-28",46.1673,49.2885,46.0919,49.1471,11833900,{"time":8020,"open":8021,"high":8022,"low":8023,"close":8024,"volume":8025},"1997-05-05",49.2791,50.4296,48.9962,49.8638,13166400,{"time":8027,"open":8028,"high":8029,"low":8030,"close":8031,"volume":8032},"1997-05-12",50.0523,51.0519,50.0146,50.2221,9143300,{"time":8034,"open":8035,"high":8036,"low":8037,"close":8038,"volume":8039},"1997-05-19",50.2787,51.4291,49.9392,51.165,5892200,{"time":8041,"open":8042,"high":8043,"low":8044,"close":8045,"volume":8046},"1997-05-26",50.9199,51.6365,50.1655,51.3913,5673700,{"time":8048,"open":8049,"high":8050,"low":8051,"close":8052,"volume":8053},"1997-06-02",51.5045,52.1646,50.7407,52.1268,6796200,{"time":8055,"open":8050,"high":8056,"low":8057,"close":8058,"volume":8059},"1997-06-09",54.3146,52.108,54.1448,11120900,{"time":8061,"open":8062,"high":8063,"low":8064,"close":8065,"volume":8066},"1997-06-16",54.1637,54.7343,53.6733,54.2705,8247200,{"time":8068,"open":8069,"high":8070,"low":8071,"close":8072,"volume":8073},"1997-06-23",54.1663,54.6775,52.9167,53.8634,18783300,{"time":8075,"open":8072,"high":8076,"low":8077,"close":8078,"volume":8079},"1997-06-30",55.8324,53.2386,55.7756,8634800,{"time":8081,"open":8082,"high":8083,"low":8084,"close":8085,"volume":8086},"1997-07-07",55.9649,56.0406,54.545,55.6052,14276500,{"time":8088,"open":8089,"high":8090,"low":8091,"close":8092,"volume":8093},"1997-07-14",55.6714,57.0062,55.1697,55.3117,14547500,{"time":8095,"open":8096,"high":8097,"low":8098,"close":8099,"volume":8100},"1997-07-21",55.3023,57.4417,54.9425,56.9683,17775500,{"time":8102,"open":8103,"high":8104,"low":8105,"close":8106,"volume":8107},"1997-07-28",57.1009,58.18,56.5991,57.5174,19588000,{"time":8109,"open":8110,"high":8111,"low":8112,"close":8113,"volume":8114},"1997-08-04",57.4227,58.5398,55.9839,56.5708,17039400,{"time":8116,"open":8117,"high":8118,"low":8119,"close":8120,"volume":8121},"1997-08-11",56.7979,57.2808,54.2988,54.3935,27840500,{"time":8123,"open":8124,"high":8125,"low":8126,"close":8127,"volume":8128},"1997-08-18",54.7532,57.1387,54.1284,56.0785,26486700,{"time":8130,"open":8131,"high":8132,"low":8133,"close":8124,"volume":8134},"1997-08-25",56.211,56.5897,54.3556,20602500,{"time":8136,"open":8137,"high":8138,"low":8139,"close":8140,"volume":8141},"1997-09-01",54.9426,57.2145,54.8858,56.4288,16243500,{"time":8143,"open":8144,"high":8145,"low":8070,"close":8146,"volume":8147},"1997-09-08",56.779,57.1198,56.1353,20076300,{"time":8149,"open":8146,"high":8150,"low":8151,"close":8152,"volume":8153},"1997-09-15",58.3883,55.8513,57.7854,17871300,{"time":8155,"open":8156,"high":8157,"low":8158,"close":8159,"volume":8160},"1997-09-22",58.0704,58.4979,56.9303,57.4433,18248500,{"time":8162,"open":8163,"high":8164,"low":8165,"close":8166,"volume":8167},"1997-09-29",57.4623,59.4385,57.2533,58.764,18847500,{"time":8169,"open":8170,"high":8171,"low":8172,"close":8173,"volume":8174},"1997-10-06",59.1725,59.8946,58.5074,58.9065,15010000,{"time":8176,"open":8177,"high":8178,"low":8179,"close":8180,"volume":8181},"1997-10-13",59.1915,59.315,56.5502,57.3293,24237100,{"time":8183,"open":8184,"high":8185,"low":8186,"close":8187,"volume":8188},"1997-10-20",57.6714,59.2865,56.9588,57.1583,28179800,{"time":8190,"open":8191,"high":8192,"low":8193,"close":8194,"volume":8195},"1997-10-27",56.5597,57.1203,51.3056,55.9802,57368700,{"time":8197,"open":8198,"high":8199,"low":8200,"close":8201,"volume":8202},"1997-11-03",56.6642,57.9374,55.6001,56.5122,28065700,{"time":8204,"open":8158,"high":8205,"low":8206,"close":8207,"volume":8208},"1997-11-10",57.0633,54.783,56.5882,28753100,{"time":8210,"open":8211,"high":8212,"low":8213,"close":8214,"volume":8215},"1997-11-17",57.3863,58.8685,56.3982,58.8305,23230600,{"time":8217,"open":8218,"high":8219,"low":8220,"close":8221,"volume":8222},"1997-11-24",58.3744,58.5834,57.5383,58.1464,13108000,{"time":8224,"open":8172,"high":8225,"low":8226,"close":8227,"volume":8228},"1997-12-01",60.1987,58.3934,60.1607,16459600,{"time":8230,"open":8231,"high":8232,"low":8233,"close":8234,"volume":8235},"1997-12-08",60.1796,60.1986,57.7094,58.2224,17101800,{"time":8237,"open":8238,"high":8239,"low":8240,"close":8241,"volume":8242},"1997-12-15",58.5264,59.5146,56.3937,57.8627,23011100,{"time":8244,"open":8245,"high":8246,"low":8247,"close":8248,"volume":8249},"1997-12-22",58.2633,58.5495,56.9279,57.2522,12534300,{"time":8251,"open":8252,"high":8253,"low":8254,"close":8255,"volume":8256},"1997-12-29",57.7482,59.6178,57.6528,59.5606,12416400,{"time":8258,"open":8259,"high":8260,"low":8261,"close":8262,"volume":8263},"1998-01-05",59.7323,60.0948,56.1076,56.3556,25860700,{"time":8265,"open":8266,"high":8267,"low":8268,"close":8269,"volume":8270},"1998-01-12",55.6306,59.0264,55.4971,58.7975,28343400,{"time":8272,"open":8267,"high":8273,"low":8274,"close":8275,"volume":8276},"1998-01-19",59.8372,57.9962,58.5686,20684800,{"time":8278,"open":8279,"high":8280,"low":8281,"close":8282,"volume":8283},"1998-01-26",58.8356,60.7816,58.2442,60.0185,27332500,{"time":8285,"open":8286,"high":8287,"low":8288,"close":8287,"volume":8289},"1998-02-02",60.9914,62.0407,60.877,22667300,{"time":8291,"open":8292,"high":8293,"low":8294,"close":8295,"volume":8296},"1998-02-09",62.0979,62.842,61.4875,62.2696,17181800,{"time":8298,"open":8299,"high":8300,"low":8301,"close":8302,"volume":8303},"1998-02-16",62.7656,63.3189,62.365,63.2807,13157700,{"time":8305,"open":8306,"high":8307,"low":8308,"close":8309,"volume":8310},"1998-02-23",63.6433,64.4255,62.8419,64.1774,16726900,{"time":8312,"open":8313,"high":8314,"low":8315,"close":8314,"volume":8316},"1998-03-02",64.2537,64.6734,62.9755,26169900,{"time":8318,"open":8319,"high":8320,"low":8313,"close":8321,"volume":8322},"1998-03-09",64.4254,65.9326,65.3793,18355000,{"time":8324,"open":8325,"high":8326,"low":8327,"close":8328,"volume":8329},"1998-03-16",65.8372,67.4613,65.6464,67.2699,15427700,{"time":8331,"open":8332,"high":8333,"low":8334,"close":8335,"volume":8336},"1998-03-23",67.1743,68.284,66.7342,67.1169,18329100,{"time":8338,"open":8335,"high":8339,"low":8340,"close":8341,"volume":8342},"1998-03-30",69.0684,66.7151,68.9345,19672700,{"time":8344,"open":8345,"high":8346,"low":8347,"close":8348,"volume":8349},"1998-04-06",69.3363,69.4128,67.1934,68.0735,19470200,{"time":8351,"open":8352,"high":8353,"low":8354,"close":8355,"volume":8356},"1998-04-13",68.1883,68.8388,67.3465,68.7431,24363200,{"time":8358,"open":8359,"high":8360,"low":8361,"close":8362,"volume":8363},"1998-04-20",68.571,69.4511,67.5569,67.8439,26749300,{"time":8365,"open":8366,"high":8341,"low":8367,"close":8341,"volume":8368},"1998-04-27",66.9638,65.8924,41418000,{"time":8370,"open":8371,"high":8372,"low":8373,"close":8374,"volume":8375},"1998-05-04",69.011,69.3745,66.9446,68.0353,30101100,{"time":8377,"open":8378,"high":8379,"low":8380,"close":8381,"volume":8382},"1998-05-11",68.3031,68.9919,67.557,67.9778,27726600,{"time":8384,"open":8385,"high":8386,"low":8387,"close":8388,"volume":8389},"1998-05-18",67.7865,69.0493,67.2412,68.1118,27646200,{"time":8391,"open":8392,"high":8392,"low":8393,"close":8394,"volume":8395},"1998-05-25",68.6284,65.8637,66.7534,26782100,{"time":8397,"open":8340,"high":8359,"low":8398,"close":8359,"volume":8399},"1998-06-01",66.0455,34267900,{"time":8401,"open":8402,"high":8403,"low":8404,"close":8405,"volume":8406},"1998-06-08",68.5327,69.2215,66.2751,67.6144,30907700,{"time":8408,"open":8409,"high":8410,"low":8411,"close":8412,"volume":8413},"1998-06-15",66.6194,68.4371,65.8159,67.5992,37157100,{"time":8415,"open":8416,"high":8417,"low":8412,"close":8418,"volume":8419},"1998-06-22",67.7143,70.2862,69.8256,29422700,{"time":8421,"open":8422,"high":8423,"low":8424,"close":8425,"volume":8426},"1998-06-29",70.1711,70.5934,69.4417,70.5358,17231600,{"time":8428,"open":8429,"high":8430,"low":8431,"close":8432,"volume":8433},"1998-07-06",70.4974,71.8217,70.363,71.5338,29732300,{"time":8435,"open":8436,"high":8437,"low":8438,"close":8439,"volume":8440},"1998-07-13",71.5914,73.0885,71.2843,72.8198,28371300,{"time":8442,"open":8443,"high":8444,"low":8445,"close":8446,"volume":8447},"1998-07-20",72.935,73.2325,69.3266,70.0751,44925700,{"time":8449,"open":8450,"high":8451,"low":8452,"close":8453,"volume":8454},"1998-07-27",69.7872,70.6317,68.3669,68.6548,45257500,{"time":8456,"open":8453,"high":8457,"low":8458,"close":8459,"volume":8460},"1998-08-03",69.0483,64.8545,67.0234,72464700,{"time":8462,"open":8463,"high":8464,"low":8465,"close":8466,"volume":8467},"1998-08-10",66.793,67.3497,64.7969,65.1808,49420900,{"time":8469,"open":8470,"high":8471,"low":8465,"close":8472,"volume":8473},"1998-08-17",65.104,68.2326,66.6779,49240700,{"time":8475,"open":8476,"high":8477,"low":8478,"close":8479,"volume":8480},"1998-08-24",67.1001,68.3286,62.7432,63.4918,74853400,{"time":8482,"open":8483,"high":8484,"low":8485,"close":8486,"volume":8487},"1998-08-31",63.7221,63.8852,57.5034,60.037,96249900,{"time":8489,"open":8490,"high":8491,"low":8492,"close":8493,"volume":8494},"1998-09-07",61.9563,63.3382,59.4612,62.4554,67125300,{"time":8496,"open":8497,"high":8498,"low":8499,"close":8500,"volume":8501},"1998-09-14",63.1847,64.6434,62.31,62.9263,50014000,{"time":8503,"open":8504,"high":8505,"low":8506,"close":8507,"volume":8508},"1998-09-21",61.4047,65.9503,60.981,64.2553,51170100,{"time":8510,"open":8511,"high":8512,"low":8513,"close":8514,"volume":8515},"1998-09-28",64.9102,65.5266,59.9216,62.0788,55061700,{"time":8517,"open":8518,"high":8519,"low":8520,"close":8521,"volume":8522},"1998-10-05",61.3854,62.4255,56.8398,60.7306,73110200,{"time":8524,"open":8525,"high":8526,"low":8527,"close":8528,"volume":8529},"1998-10-12",62.0211,66.1044,60.8654,65.334,61057200,{"time":8531,"open":8532,"high":8533,"low":8534,"close":8535,"volume":8536},"1998-10-19",65.1413,67.0579,65.0258,65.854,46220600,{"time":8538,"open":8539,"high":8540,"low":8541,"close":8542,"volume":8543},"1998-10-26",66.3934,68.358,65.3532,67.7994,41077300,{"time":8545,"open":8546,"high":8547,"low":8548,"close":8549,"volume":8550},"1998-11-02",68.3002,70.6115,67.915,70.3419,33667300,{"time":8552,"open":8553,"high":8554,"low":8555,"close":8556,"volume":8557},"1998-11-09",70.2264,70.419,68.8395,69.7833,42108300,{"time":8559,"open":8560,"high":8561,"low":8562,"close":8563,"volume":8564},"1998-11-16",70.3997,71.9598,69.5811,71.8828,30461600,{"time":8566,"open":8567,"high":8568,"low":8569,"close":8570,"volume":8571},"1998-11-23",72.4028,73.7897,72.2102,73.6548,21426400,{"time":8573,"open":8574,"high":8575,"low":8576,"close":8577,"volume":8578},"1998-11-30",73.3563,73.5778,70.939,72.9614,47636300,{"time":8580,"open":8581,"high":8582,"low":8583,"close":8584,"volume":8585},"1998-12-07",72.7688,73.8089,71.2279,72.191,33885300,{"time":8587,"open":8588,"high":8589,"low":8590,"close":8591,"volume":8592},"1998-12-14",71.5938,73.6676,70.1107,73.2811,38130000,{"time":8594,"open":8595,"high":8596,"low":8597,"close":8598,"volume":8599},"1998-12-21",73.7449,76.2185,73.5903,75.8707,23339900,{"time":8601,"open":8596,"high":8602,"low":8603,"close":8604,"volume":8605},"1998-12-28",77.1461,75.4455,76.2571,21740600,{"time":8607,"open":8608,"high":8609,"low":8610,"close":8611,"volume":8612},"1999-01-04",76.2958,79.4652,75.2716,79.0014,36948400,{"time":8614,"open":8615,"high":8615,"low":8616,"close":8617,"volume":8618},"1999-01-11",78.9627,74.4406,76.9142,45376100,{"time":8620,"open":8621,"high":8622,"low":8623,"close":8624,"volume":8625},"1999-01-18",77.4843,79.1173,75.3103,75.7934,27529300,{"time":8627,"open":8628,"high":8629,"low":8630,"close":8631,"volume":8632},"1999-01-25",76.2379,79.3395,75.3875,78.9434,31565200,{"time":8634,"open":8635,"high":8635,"low":8636,"close":8637,"volume":8638},"1999-02-01",79.5811,76.1992,76.721,44189200,{"time":8640,"open":8641,"high":8642,"low":8643,"close":8644,"volume":8645},"1999-02-08",77.3587,77.9771,75.0301,76.4504,44309200,{"time":8647,"open":8648,"high":8649,"low":8650,"close":8651,"volume":8652},"1999-02-15",77.1462,77.7645,75.5808,76.8369,29134700,{"time":8654,"open":8655,"high":8656,"low":8598,"close":8657,"volume":8658},"1999-02-22",76.9528,79.6777,76.4118,46991800,{"time":8660,"open":8661,"high":8662,"low":8663,"close":8664,"volume":8665},"1999-03-01",76.4698,79.2333,75.3102,78.8757,44099600,{"time":8667,"open":8668,"high":8669,"low":8670,"close":8671,"volume":8672},"1999-03-08",79.3299,81.1271,78.6922,80.0063,28515800,{"time":8674,"open":8675,"high":8676,"low":8677,"close":8678,"volume":8679},"1999-03-15",80.3541,82.215,80.0836,80.394,23499000,{"time":8681,"open":8682,"high":8683,"low":8684,"close":8685,"volume":8686},"1999-03-22",80.6265,80.9558,77.8757,79.6966,33397800,{"time":8688,"open":8689,"high":8690,"low":8691,"close":8692,"volume":8693},"1999-03-29",80.0647,81.5854,79.4254,80.1809,26362500,{"time":8695,"open":8696,"high":8697,"low":8698,"close":8699,"volume":8700},"1999-04-05",81.1689,83.9973,80.7428,83.6098,27695900,{"time":8702,"open":8703,"high":8704,"low":8705,"close":8706,"volume":8707},"1999-04-12",82.7381,84.5978,81.2077,81.537,47462500,{"time":8709,"open":8710,"high":8711,"low":8712,"close":8713,"volume":8714},"1999-04-19",82.2538,84.7721,79.5804,84.1909,38799500,{"time":8716,"open":8717,"high":8718,"low":8719,"close":8720,"volume":8721},"1999-04-26",84.6171,85.2371,81.5176,82.6025,35114200,{"time":8723,"open":8724,"high":8725,"low":8726,"close":8727,"volume":8728},"1999-05-03",82.7187,84.2103,81.7308,83.6873,53439200,{"time":8730,"open":8731,"high":8732,"low":8719,"close":8733,"volume":8734},"1999-05-10",83.5904,85.547,82.9318,39302300,{"time":8736,"open":8737,"high":8738,"low":8739,"close":8740,"volume":8741},"1999-05-17",82.835,84.0554,82.0601,82.6606,30627700,{"time":8743,"open":8744,"high":8744,"low":8745,"close":8746,"volume":8747},"1999-05-24",82.9706,79.348,80.7137,59197700,{"time":8749,"open":8750,"high":8751,"low":8752,"close":8753,"volume":8754},"1999-05-31",80.6652,82.6702,79.3576,82.5831,29551000,{"time":8756,"open":8724,"high":8757,"low":8758,"close":8759,"volume":8760},"1999-06-07",83.1836,80.026,80.4715,37470000,{"time":8762,"open":8763,"high":8764,"low":8765,"close":8766,"volume":8767},"1999-06-14",81.014,84.036,80.3069,83.5125,31428100,{"time":8769,"open":8770,"high":8771,"low":8772,"close":8773,"volume":8774},"1999-06-21",83.6096,84.0954,81.2391,81.89,33401900,{"time":8776,"open":8777,"high":8778,"low":8779,"close":8780,"volume":8781},"1999-06-28",82.5021,86.7379,82.3855,86.6796,42553500,{"time":8783,"open":8784,"high":8785,"low":8786,"close":8787,"volume":8788},"1999-07-05",86.5824,87.5151,86.1259,87.3596,24530100,{"time":8790,"open":8791,"high":8792,"low":8793,"close":8794,"volume":8795},"1999-07-12",87.6317,88.3895,86.2133,88.1758,20926500,{"time":8797,"open":8798,"high":8799,"low":8800,"close":8801,"volume":8802},"1999-07-19",88.4089,88.4478,84.0176,84.4062,28547900,{"time":8804,"open":8805,"high":8806,"low":8807,"close":8808,"volume":8809},"1999-07-26",83.8622,85.3778,82.4244,82.5409,27952300,{"time":8811,"open":8808,"high":8812,"low":8813,"close":8814,"volume":8815},"1999-08-02",83.7845,80.1121,81.0642,35868500,{"time":8817,"open":8818,"high":8819,"low":8820,"close":8821,"volume":8822},"1999-08-09",81.2003,82.8518,78.9657,82.7936,36257100,{"time":8824,"open":8825,"high":8826,"low":8827,"close":8828,"volume":8829},"1999-08-16",82.7741,83.8428,81.8803,83.2598,23202300,{"time":8831,"open":8832,"high":8833,"low":8834,"close":8835,"volume":8836},"1999-08-23",83.8234,86.291,83.7262,83.9788,31492300,{"time":8838,"open":8839,"high":8840,"low":8772,"close":8841,"volume":8842},"1999-08-30",84.1536,84.8726,84.5423,43026700,{"time":8844,"open":8845,"high":8846,"low":8847,"close":8848,"volume":8849},"1999-09-06",84.6006,84.9503,83.1238,84.484,19832700,{"time":8851,"open":8800,"high":8852,"low":8853,"close":8854,"volume":8855},"1999-09-13",84.2314,81.0253,83.3969,36960900,{"time":8857,"open":8858,"high":8859,"low":8860,"close":8861,"volume":8862},"1999-09-20",83.5138,83.5528,78.7595,79.6558,51145200,{"time":8864,"open":8865,"high":8866,"low":8867,"close":8868,"volume":8869},"1999-09-27",80.2793,80.9028,78.2918,80.1039,44240000,{"time":8871,"open":8872,"high":8873,"low":8874,"close":8873,"volume":8875},"1999-10-04",80.5521,83.4749,80.2403,44835700,{"time":8877,"open":8878,"high":8879,"low":8880,"close":8881,"volume":8882},"1999-10-11",83.2995,83.6307,77.6293,77.8631,48238300,{"time":8884,"open":8885,"high":8886,"low":8887,"close":8888,"volume":8889},"1999-10-18",77.9021,81.8186,76.9668,81.1171,51326100,{"time":8891,"open":8892,"high":8893,"low":8894,"close":8895,"volume":8896},"1999-10-25",80.63,85.8521,79.6947,85.4234,41302200,{"time":8898,"open":8899,"high":8900,"low":8901,"close":8902,"volume":8903},"1999-11-01",85.1116,86.7386,83.9231,85.969,33084700,{"time":8905,"open":8895,"high":8906,"low":8907,"close":8908,"volume":8909},"1999-11-08",87.2842,84.8486,87.1381,32185500,{"time":8911,"open":8912,"high":8913,"low":8914,"close":8915,"volume":8916},"1999-11-15",87.1966,89.1646,86.9238,88.8528,28514400,{"time":8918,"open":8919,"high":8920,"low":8921,"close":8922,"volume":8923},"1999-11-22",88.8138,89.1645,87.294,88.1903,16227000,{"time":8925,"open":8926,"high":8927,"low":8928,"close":8929,"volume":8930},"1999-11-29",87.8396,90.626,86.6704,89.6907,38754500,{"time":8932,"open":8933,"high":8934,"low":8935,"close":8936,"volume":8937},"1999-12-06",89.4958,89.6127,86.9043,88.4631,30066500,{"time":8939,"open":8922,"high":8940,"low":8941,"close":8942,"volume":8943},"1999-12-13",89.5788,87.3135,89.1881,27459200,{"time":8945,"open":8946,"high":8947,"low":8948,"close":8947,"volume":8949},"1999-12-20",89.11,91.5614,88.1919,23689200,{"time":8951,"open":8952,"high":8953,"low":8954,"close":8955,"volume":8956},"1999-12-27",91.5711,92.2352,90.6726,91.8056,16590500,{"time":8958,"open":8959,"high":8959,"low":8960,"close":8961,"volume":8962},"2000-01-03",92.665,85.7893,91.1023,42725700,{"time":8964,"open":8965,"high":8966,"low":8967,"close":8968,"volume":8969},"2000-01-10",91.4148,92.1766,89.3053,91.8641,32748700,{"time":8971,"open":8972,"high":8973,"low":8974,"close":8975,"volume":8976},"2000-01-17",90.8485,91.8837,89.8912,90.2819,24691300,{"time":8978,"open":8979,"high":8980,"low":8981,"close":8982,"volume":8983},"2000-01-24",91.0437,91.1609,84.715,84.9299,45836400,{"time":8985,"open":8986,"high":8987,"low":8988,"close":8989,"volume":8990},"2000-01-31",84.8908,90.0085,84.383,89.1295,38317400,{"time":8992,"open":8946,"high":8993,"low":8994,"close":8995,"volume":8996},"2000-02-07",90.3601,86.2777,86.6879,35834100,{"time":8998,"open":8999,"high":9000,"low":9001,"close":9002,"volume":9003},"2000-02-14",87.3715,88.27,84.1486,84.5783,45445900,{"time":9005,"open":9006,"high":9007,"low":9008,"close":9009,"volume":9010},"2000-02-21",84.5002,85.9261,83.1914,83.3379,56469300,{"time":9012,"open":9013,"high":9014,"low":9015,"close":9016,"volume":9017},"2000-02-28",83.3673,88.5825,82.9571,88.2114,48878800,{"time":9019,"open":9020,"high":9021,"low":9022,"close":9023,"volume":9024},"2000-03-06",88.0161,88.7583,84.4025,87.5864,57263100,{"time":9026,"open":9027,"high":9028,"low":9029,"close":9030,"volume":9031},"2000-03-13",85.4377,92.7438,84.8127,92.078,64979500,{"time":9033,"open":9034,"high":9035,"low":9036,"close":9037,"volume":9038},"2000-03-20",92.0388,97.6004,90.5506,96.2296,57492300,{"time":9040,"open":9041,"high":9042,"low":9043,"close":9044,"volume":9045},"2000-03-27",96.112,96.3666,92.1956,94.2321,40621500,{"time":9047,"open":9048,"high":9049,"low":9050,"close":9051,"volume":9052},"2000-04-03",94.0755,95.8771,88.6021,94.898,48883000,{"time":9054,"open":9055,"high":9056,"low":9057,"close":9058,"volume":9059},"2000-04-10",95.0938,95.9456,83.6575,85.2241,71239600,{"time":9061,"open":9062,"high":9063,"low":9064,"close":9065,"volume":9066},"2000-04-17",84.7149,90.9423,84.4016,90.1198,50078700,{"time":9068,"open":9069,"high":9070,"low":9071,"close":9072,"volume":9073},"2000-04-24",88.6706,93.2138,88.0439,90.9227,59044900,{"time":9075,"open":9076,"high":9077,"low":9078,"close":9079,"volume":9080},"2000-05-01",91.843,93.0473,87.5936,89.9435,43196900,{"time":9082,"open":9083,"high":9084,"low":9085,"close":9086,"volume":9087},"2000-05-08",89.4539,89.9044,86.3207,89.4931,34030200,{"time":9089,"open":9083,"high":9090,"low":9091,"close":9092,"volume":9093},"2000-05-15",92.5676,87.9852,88.4356,29384700,{"time":9095,"open":9096,"high":9097,"low":9098,"close":9099,"volume":9100},"2000-05-22",88.514,88.8665,85.5374,86.4773,42993000,{"time":9102,"open":9103,"high":9104,"low":9105,"close":9106,"volume":9107},"2000-05-29",87.7307,93.4292,87.3977,92.6459,29343000,{"time":9109,"open":9110,"high":9111,"low":9112,"close":9113,"volume":9114},"2000-06-05",92.4109,92.8809,91.2555,91.8626,25584900,{"time":9116,"open":9117,"high":9118,"low":9119,"close":9120,"volume":9121},"2000-06-12",92.0977,93.2922,90.6289,92.0789,28107200,{"time":9123,"open":9124,"high":9125,"low":9126,"close":9127,"volume":9128},"2000-06-19",92.0003,93.6884,90.3712,90.6853,27055700,{"time":9130,"open":9131,"high":9132,"low":9133,"close":9134,"volume":9135},"2000-06-26",91.3134,92.3242,90.1455,91.2545,28474400,{"time":9137,"open":9138,"high":9139,"low":9140,"close":9141,"volume":9142},"2000-07-03",91.3526,93.4529,90.5871,93.0211,13182800,{"time":9144,"open":9145,"high":9146,"low":9147,"close":9146,"volume":9148},"2000-07-10",92.8837,95.0036,92.4322,24828600,{"time":9150,"open":9151,"high":9152,"low":9153,"close":9153,"volume":9154},"2000-07-17",94.8368,95.4649,92.7659,27173000,{"time":9156,"open":9157,"high":9158,"low":9159,"close":9160,"volume":9161},"2000-07-24",93.0407,93.502,88.8892,89.2523,36330200,{"time":9163,"open":9164,"high":9165,"low":9166,"close":9167,"volume":9168},"2000-07-31",89.7824,92.1574,89.2327,91.9415,24945600,{"time":9170,"open":9171,"high":9172,"low":9173,"close":9174,"volume":9175},"2000-08-07",92.1575,93.7277,91.4312,92.5893,22485100,{"time":9177,"open":9178,"high":9179,"low":9180,"close":9181,"volume":9182},"2000-08-14",92.8248,94.4932,92.3733,94.0221,24001500,{"time":9184,"open":9185,"high":9186,"low":9187,"close":9146,"volume":9188},"2000-08-21",94.238,95.2392,93.767,18290300,{"time":9190,"open":9146,"high":9191,"low":9192,"close":9193,"volume":9194},"2000-08-28",96.4758,94.4343,95.7888,21099700,{"time":9196,"open":9197,"high":9198,"low":9199,"close":9200,"volume":9201},"2000-09-04",95.3962,95.6023,93.7964,94.1007,15576700,{"time":9203,"open":9204,"high":9205,"low":9206,"close":9206,"volume":9207},"2000-09-11",94.0614,94.9643,91.9363,23881000,{"time":9209,"open":9210,"high":9211,"low":9212,"close":9213,"volume":9214},"2000-09-18",92.1725,92.5464,89.6832,91.4837,31969200,{"time":9216,"open":9217,"high":9218,"low":9219,"close":9220,"volume":9221},"2000-09-25",91.897,92.143,89.4963,90.4408,38584900,{"time":9223,"open":9224,"high":9225,"low":9226,"close":9227,"volume":9228},"2000-10-02",90.8541,91.7789,88.0007,88.8272,35595700,{"time":9230,"open":9231,"high":9231,"low":9232,"close":9233,"volume":9234},"2000-10-09",88.9846,83.6125,86.6232,45074400,{"time":9236,"open":9237,"high":9238,"low":9239,"close":9240,"volume":9241},"2000-10-16",86.5248,88.9059,81.9596,88.0991,40528800,{"time":9243,"open":9244,"high":9245,"low":9246,"close":9247,"volume":9248},"2000-10-23",88.1188,89.3782,84.3996,87.7055,39287000,{"time":9250,"open":9251,"high":9252,"low":9253,"close":9254,"volume":9255},"2000-10-30",87.1743,90.6179,86.9972,89.9095,41242300,{"time":9257,"open":9258,"high":9259,"low":9260,"close":9261,"volume":9262},"2000-11-06",90.1457,90.8639,85.9739,86.0329,34601900,{"time":9264,"open":9265,"high":9266,"low":9267,"close":9268,"volume":9269},"2000-11-13",85.4032,88.227,83.7601,86.0428,47027100,{"time":9271,"open":9272,"high":9273,"low":9274,"close":9275,"volume":9276},"2000-11-20",85.4819,85.8755,83.1993,84.9113,22291300,{"time":9278,"open":9279,"high":9280,"low":9281,"close":9282,"volume":9283},"2000-11-27",85.9345,86.0723,81.7037,83.2583,37031000,{"time":9285,"open":9286,"high":9287,"low":9288,"close":9289,"volume":9290},"2000-12-04",83.0418,87.8236,82.8057,84.3603,45573400,{"time":9292,"open":9293,"high":9294,"low":9295,"close":9296,"volume":9297},"2000-12-11",86.5052,87.8827,82.4675,82.7241,34242700,{"time":9299,"open":9300,"high":9301,"low":9302,"close":9303,"volume":9304},"2000-12-18",83.415,85.2506,79.2896,82.7044,51360700,{"time":9306,"open":9307,"high":9308,"low":9309,"close":9310,"volume":9311},"2000-12-25",82.6452,84.8164,82.2899,82.8623,26652700,{"time":9313,"open":9314,"high":9315,"low":9316,"close":9317,"volume":9318},"2001-01-01",83.3755,85.902,80.5726,81.599,50299500,{"time":9320,"open":9321,"high":9322,"low":9323,"close":9314,"volume":9324},"2001-01-08",82.0333,84.4611,80.6516,35562900,{"time":9326,"open":9314,"high":9327,"low":9328,"close":9329,"volume":9330},"2001-01-15",86.0205,83.0696,84.6486,32283100,{"time":9332,"open":9333,"high":9334,"low":9335,"close":9336,"volume":9337},"2001-01-22",84.7967,86.731,84.3624,85.823,39669000,{"time":9339,"open":9340,"high":9341,"low":9342,"close":9343,"volume":9344},"2001-01-29",85.5862,87.6074,85.1124,85.144,39997600,{"time":9346,"open":9343,"high":9347,"low":9348,"close":9349,"volume":9350},"2001-02-05",86.3441,82.9081,83.2744,33064600,{"time":9352,"open":9353,"high":9354,"low":9355,"close":9356,"volume":9357},"2001-02-12",83.186,84.7461,81.6701,82.3649,33156800,{"time":9359,"open":9360,"high":9361,"low":9362,"close":9363,"volume":9364},"2001-02-19",82.7691,82.8323,76.9328,78.9288,58125400,{"time":9366,"open":9367,"high":9368,"low":9369,"close":9370,"volume":9371},"2001-02-26",79.4593,80.7479,76.9013,78.0761,64980800,{"time":9373,"open":9374,"high":9375,"low":9376,"close":9377,"volume":9378},"2001-03-05",78.4172,80.691,77.7603,77.9182,34657200,{"time":9380,"open":9381,"high":9382,"low":9383,"close":9384,"volume":9385},"2001-03-12",77.2739,77.375,72.713,72.8397,115629200,{"time":9387,"open":9388,"high":9389,"low":9390,"close":9391,"volume":9392},"2001-03-19",73.3147,75.0246,68.4253,72.504,85642800,{"time":9394,"open":9395,"high":9396,"low":9397,"close":9398,"volume":9399},"2001-03-26",73.2766,75.145,71.022,73.9037,55021700,{"time":9401,"open":9402,"high":9403,"low":9404,"close":9405,"volume":9406},"2001-04-02",73.6566,74.3406,69.2233,71.7567,74741900,{"time":9408,"open":9409,"high":9410,"low":9411,"close":8610,"volume":9412},"2001-04-09",72.2,75.3603,71.4273,48863400,{"time":9414,"open":9415,"high":9416,"low":9417,"close":9418,"volume":9419},"2001-04-16",74.917,79.8,74.043,78.85,72192900,{"time":9421,"open":9422,"high":9423,"low":9424,"close":9425,"volume":9426},"2001-04-23",78.3116,79.6986,76.6016,79.6606,45274600,{"time":9428,"open":9429,"high":9430,"low":9431,"close":9432,"volume":9433},"2001-04-30",80.085,80.8703,78.1786,80.6486,52989300,{"time":9435,"open":9436,"high":9437,"low":9438,"close":9439,"volume":9440},"2001-05-07",80.3446,80.75,78.7867,79.2617,38252000,{"time":9442,"open":9443,"high":9444,"low":9445,"close":9446,"volume":9447},"2001-05-14",79.1033,82.3839,78.8246,82.1687,51112900,{"time":9449,"open":9450,"high":9451,"low":9452,"close":9453,"volume":9454},"2001-05-21",82.2319,83.657,81.0033,81.13,47532800,{"time":9456,"open":9457,"high":9458,"low":9459,"close":9460,"volume":9461},"2001-05-28",81.206,81.2883,79.1666,80.2623,37768200,{"time":9463,"open":9464,"high":9465,"low":9466,"close":9467,"volume":9468},"2001-06-04",80.3066,81.8457,79.8506,80.4333,42329700,{"time":9470,"open":9471,"high":9472,"low":9473,"close":9474,"volume":9475},"2001-06-11",80.2496,80.427,76.4702,77.3911,53430100,{"time":9477,"open":9478,"high":9479,"low":9480,"close":9481,"volume":9482},"2001-06-18",77.2641,78.9536,76.7814,78.0263,52358900,{"time":9484,"open":9485,"high":9486,"low":9487,"close":9488,"volume":9489},"2001-06-25",78.2994,78.763,76.5782,77.8675,46611200,{"time":9491,"open":9492,"high":9493,"low":9494,"close":9494,"volume":9495},"2001-07-02",77.9945,78.9599,75.6127,29009100,{"time":9497,"open":9498,"high":9499,"low":9500,"close":9501,"volume":9502},"2001-07-09",75.8922,77.6896,74.3679,77.6388,54735200,{"time":9504,"open":9505,"high":9506,"low":9507,"close":9508,"volume":9509},"2001-07-16",77.3403,78.1088,76.1082,77.0672,38883100,{"time":9511,"open":9512,"high":9513,"low":9514,"close":9515,"volume":9516},"2001-07-23",77.3594,77.4102,74.1519,76.7306,53799700,{"time":9518,"open":9519,"high":9520,"low":9521,"close":9522,"volume":9523},"2001-07-30",76.9719,78.2803,76.4067,77.4483,54293000,{"time":9525,"open":9526,"high":9527,"low":9528,"close":9529,"volume":9530},"2001-08-06",77.0736,77.1752,74.5267,75.7652,57890800,{"time":9532,"open":9533,"high":9534,"low":9535,"close":9536,"volume":9537},"2001-08-13",75.9621,76.4384,73.682,74.152,51469600,{"time":9539,"open":9540,"high":9541,"low":9542,"close":9543,"volume":9544},"2001-08-20",74.1837,75.6636,73.5358,75.5937,57082300,{"time":9546,"open":9547,"high":9548,"low":9549,"close":9550,"volume":9551},"2001-08-27",75.562,75.708,71.1605,72.5006,69329700,{"time":9553,"open":9554,"high":9555,"low":9556,"close":9557,"volume":9558},"2001-09-03",72.3101,73.7836,68.9946,69.0518,100737400,{"time":9560,"open":9561,"high":9562,"low":9561,"close":9563,"volume":9564},"2001-09-10",68.404,70.0871,69.8966,23408700,{"time":9566,"open":9567,"high":9568,"low":9569,"close":9570,"volume":9571},"2001-09-17",64.1486,67.5783,59.7992,62.0177,183182700,{"time":9573,"open":9574,"high":9575,"low":9576,"close":9577,"volume":9578},"2001-09-24",63.5732,69.8847,63.1525,66.5824,111827300,{"time":9580,"open":9581,"high":9582,"low":9583,"close":9584,"volume":9585},"2001-10-01",66.2381,69.4703,65.5559,68.361,134806500,{"time":9587,"open":9588,"high":9589,"low":9590,"close":9591,"volume":9592},"2001-10-08",67.749,70.3182,67.2708,69.8082,103300800,{"time":9594,"open":9595,"high":9596,"low":9597,"close":9598,"volume":9599},"2001-10-15",69.2536,70.8601,67.5832,68.4375,99714900,{"time":9601,"open":9602,"high":9603,"low":9604,"close":9605,"volume":9606},"2001-10-22",68.4057,71.2681,68.0486,70.3309,101759500,{"time":9608,"open":9609,"high":9610,"low":9611,"close":9612,"volume":9613},"2001-10-29",70.2289,70.4776,67.2964,69.6488,120413000,{"time":9615,"open":9616,"high":9617,"low":9618,"close":9619,"volume":9620},"2001-11-05",70.2035,72.728,70.0313,71.861,97350600,{"time":9622,"open":9623,"high":9624,"low":9625,"close":9626,"volume":9627},"2001-11-12",70.7645,73.5695,70.127,72.9065,96541400,{"time":9629,"open":9630,"high":9631,"low":9632,"close":9633,"volume":9634},"2001-11-19",73.2635,73.8564,72.3646,73.748,48022400,{"time":9636,"open":9637,"high":9638,"low":9639,"close":9640,"volume":9641},"2001-11-26",73.7926,74.5258,72.0395,72.7089,83217900,{"time":9643,"open":9644,"high":9645,"low":9646,"close":9647,"volume":9648},"2001-12-03",72.4539,75.2271,72.0459,74.3091,94495000,{"time":9650,"open":9631,"high":9651,"low":9652,"close":9653,"volume":9654},"2001-12-10",74.2007,71.402,72.1224,86616100,{"time":9656,"open":9657,"high":9658,"low":9659,"close":9660,"volume":9661},"2001-12-17",72.0331,73.9011,71.9758,73.5348,76638600,{"time":9663,"open":9664,"high":9665,"low":9666,"close":9667,"volume":9668},"2001-12-24",73.4579,74.6862,73.3172,74.2064,36034700,{"time":9670,"open":9671,"high":9672,"low":9673,"close":9674,"volume":9675},"2001-12-31",74.3024,75.4731,72.8054,75.2428,69155100,{"time":9677,"open":9678,"high":9679,"low":9680,"close":9681,"volume":9682},"2002-01-07",75.2939,75.4794,73.3748,73.5283,68932300,{"time":9684,"open":9685,"high":9686,"low":9687,"close":9688,"volume":9689},"2002-01-14",73.3428,73.8162,72.0762,72.3832,83899400,{"time":9691,"open":9692,"high":9693,"low":9694,"close":9695,"volume":9696},"2002-01-21",72.7671,73.0869,71.6603,72.6391,49081700,{"time":9698,"open":9699,"high":9700,"low":9701,"close":9702,"volume":9703},"2002-01-28",72.863,73.0485,69.3446,72.0634,108769500,{"time":9705,"open":9706,"high":9706,"low":9707,"close":9708,"volume":9709},"2002-02-04",71.7947,69.0887,70.4257,130066600,{"time":9711,"open":9712,"high":9713,"low":9714,"close":9715,"volume":9716},"2002-02-11",70.4002,72.2681,70.253,70.9375,88336600,{"time":9718,"open":9719,"high":9720,"low":9721,"close":9722,"volume":9723},"2002-02-18",70.4641,70.7711,68.9736,70.1378,98092400,{"time":9725,"open":9726,"high":9727,"low":9728,"close":9729,"volume":9730},"2002-02-25",70.2018,72.831,70.1762,72.7606,118432100,{"time":9732,"open":9699,"high":9733,"low":9734,"close":9735,"volume":9736},"2002-03-04",75.4219,72.7031,74.8397,109307600,{"time":9738,"open":9739,"high":9733,"low":9740,"close":9741,"volume":9742},"2002-03-11",74.7758,73.9697,74.836,82338900,{"time":9744,"open":9745,"high":9746,"low":9747,"close":9748,"volume":9749},"2002-03-18",75.1246,75.5353,73.2129,73.8031,93657600,{"time":9751,"open":9752,"high":9753,"low":9754,"close":9755,"volume":9756},"2002-03-25",73.8351,74.2714,72.6868,73.4695,74000400,{"time":9758,"open":9759,"high":9760,"low":9761,"close":9762,"volume":9763},"2002-04-01",73.2835,73.8416,71.9555,72.2955,101992900,{"time":9765,"open":9766,"high":9767,"low":9768,"close":9769,"volume":9770},"2002-04-08",71.4165,72.8408,70.5954,71.4807,89196400,{"time":9772,"open":9773,"high":9774,"low":9775,"close":9776,"volume":9777},"2002-04-15",71.609,72.9242,70.698,72.4174,81059900,{"time":9779,"open":9780,"high":9781,"low":9782,"close":9783,"volume":9784},"2002-04-22",72.0966,72.1287,68.8311,68.8952,95013900,{"time":9786,"open":9787,"high":9788,"low":9789,"close":9790,"volume":9791},"2002-04-29",69.2417,70.512,68.4077,69.0172,95625800,{"time":9793,"open":9794,"high":9795,"low":9796,"close":9797,"volume":9798},"2002-05-06",69.0556,70.1591,67.2979,67.8239,110502300,{"time":9800,"open":9801,"high":9802,"low":9803,"close":9804,"volume":9805},"2002-05-13",68.1447,71.3716,67.8688,71.1471,134329900,{"time":9807,"open":9808,"high":9809,"low":9810,"close":9811,"volume":9812},"2002-05-20",70.9803,71.0123,69.2866,69.7293,72312000,{"time":9814,"open":9815,"high":9816,"low":9817,"close":9818,"volume":9819},"2002-05-27",69.9603,70.0116,67.9394,68.7862,77054400,{"time":9821,"open":9822,"high":9823,"low":9824,"close":9825,"volume":9826},"2002-06-03",68.7028,69.03,65.2577,66.297,118618500,{"time":9828,"open":9829,"high":9830,"low":9831,"close":9832,"volume":9833},"2002-06-10",66.2329,67.0669,63.192,65.0525,130328000,{"time":9835,"open":9836,"high":9837,"low":9838,"close":9839,"volume":9840},"2002-06-17",65.3861,67.3812,63.529,63.9153,117698100,{"time":9842,"open":9843,"high":9844,"low":9845,"close":9846,"volume":9847},"2002-06-24",63.4839,64.9518,61.2822,63.7093,168238900,{"time":9849,"open":9850,"high":9851,"low":9852,"close":9853,"volume":9854},"2002-07-01",63.8509,64.2501,60.3358,63.9346,104063400,{"time":9856,"open":9857,"high":9858,"low":9859,"close":9860,"volume":9861},"2002-07-08",63.7222,64.1857,58.1469,59.132,196756600,{"time":9863,"open":9864,"high":9865,"low":9866,"close":9867,"volume":9868},"2002-07-15",58.9968,60.0654,54.2713,54.5353,289709500,{"time":9870,"open":9871,"high":9872,"low":9873,"close":9874,"volume":9875},"2002-07-22",54.1426,55.3207,50.0095,55.1083,388024300,{"time":9877,"open":9878,"high":9879,"low":9880,"close":9881,"volume":9882},"2002-07-29",56.3315,58.9388,55.1212,55.8744,264039800,{"time":9884,"open":9885,"high":9886,"low":9887,"close":9888,"volume":9889},"2002-08-05",55.6813,59.1899,53.7885,58.7714,245429700,{"time":9891,"open":9892,"high":9893,"low":9894,"close":9895,"volume":9896},"2002-08-12",57.9345,60.5676,56.6662,60.0139,215024600,{"time":9898,"open":9899,"high":9900,"low":9901,"close":9902,"volume":9903},"2002-08-19",60.1684,62.5441,59.9367,60.9023,175923300,{"time":9905,"open":9906,"high":9907,"low":9908,"close":9909,"volume":9910},"2002-08-26",61.1019,61.9646,58.4624,59.0869,181468800,{"time":9912,"open":9913,"high":9914,"low":9878,"close":9915,"volume":9916},"2002-09-02",58.4109,58.5848,57.941,233559000,{"time":9918,"open":9919,"high":9920,"low":9921,"close":9922,"volume":9923},"2002-09-09",57.3615,60.0848,56.8143,57.7285,187858900,{"time":9925,"open":9926,"high":9927,"low":9928,"close":9929,"volume":9930},"2002-09-16",57.4967,58.7071,54.353,54.547,225332800,{"time":9932,"open":9933,"high":9934,"low":9935,"close":9936,"volume":9937},"2002-09-23",54.0943,55.5946,52.9303,53.5123,293981500,{"time":9939,"open":9940,"high":9941,"low":9942,"close":9943,"volume":9944},"2002-09-30",53.0273,55.4653,51.4623,52.2513,321074300,{"time":9946,"open":9947,"high":9948,"low":9949,"close":9950,"volume":9951},"2002-10-07",51.7727,54.7927,49.8392,54.4241,371732700,{"time":9953,"open":9954,"high":9955,"low":9956,"close":9957,"volume":9958},"2002-10-14",53.8033,57.748,53.6999,57.3212,301912800,{"time":9960,"open":9961,"high":9962,"low":9963,"close":9964,"volume":9965},"2002-10-21",56.9849,58.7827,56.6293,58.33,240391200,{"time":9967,"open":9968,"high":9969,"low":9970,"close":9971,"volume":9972},"2002-10-28",58.9444,59.0349,56.2607,58.3753,234112400,{"time":9974,"open":9975,"high":9976,"low":9977,"close":9978,"volume":9979},"2002-11-04",59.3647,60.186,57.8903,57.9744,240841900,{"time":9981,"open":9982,"high":9983,"low":9984,"close":9985,"volume":9986},"2002-11-11",57.8838,59.203,56.5517,59.106,206170000,{"time":9988,"open":9989,"high":9990,"low":9991,"close":9992,"volume":9993},"2002-11-18",59.591,60.962,58.0455,60.4123,186071800,{"time":9995,"open":9996,"high":9997,"low":9998,"close":9999,"volume":10000},"2002-11-25",60.4188,61.4017,59.2483,60.7744,133280800,{"time":10002,"open":10003,"high":10004,"low":10005,"close":10006,"volume":10007},"2002-12-02",61.738,62.1131,58.1878,59.5134,234909400,{"time":10009,"open":10010,"high":9998,"low":10011,"close":10012,"volume":10013},"2002-12-09",58.8927,57.7286,57.7738,180638300,{"time":10015,"open":10016,"high":10017,"low":10018,"close":10019,"volume":10020},"2002-12-16",58.0843,59.3582,57.2953,58.4802,175506000,{"time":10022,"open":10023,"high":10024,"low":10025,"close":10025,"volume":10026},"2002-12-23",58.2203,58.8831,56.7841,73227600,{"time":10028,"open":10029,"high":10030,"low":10031,"close":10032,"volume":10033},"2002-12-30",57.0505,59.3835,56.6086,59.364,140743500,{"time":10035,"open":10036,"high":10037,"low":10038,"close":10039,"volume":10040},"2003-01-06",59.2925,60.8522,59.1691,60.4752,190900900,{"time":10042,"open":10043,"high":10044,"low":10045,"close":10046,"volume":10047},"2003-01-13",60.7872,60.9951,58.5842,58.9156,176325100,{"time":10049,"open":10050,"high":10051,"low":10052,"close":10053,"volume":10054},"2003-01-20",59.0521,59.0846,55.9978,56.1342,203666400,{"time":10056,"open":10057,"high":10058,"low":10059,"close":10060,"volume":10061},"2003-01-27",55.7118,56.6541,54.6851,55.9263,263688600,{"time":10063,"open":10064,"high":10065,"low":10066,"close":10067,"volume":10068},"2003-02-03",55.9782,56.4136,53.9182,54.2107,235403000,{"time":10070,"open":10071,"high":10072,"low":10073,"close":10059,"volume":10074},"2003-02-10",54.2367,55.1594,52.638,245705500,{"time":10076,"open":10077,"high":10078,"low":10079,"close":10080,"volume":10081},"2003-02-17",54.932,55.7573,54.2366,55.3544,161160600,{"time":10083,"open":10084,"high":10085,"low":10086,"close":10087,"volume":10088},"2003-02-24",55.1919,55.3869,53.4309,55.1724,219979200,{"time":10090,"open":10091,"high":10092,"low":10093,"close":10094,"volume":10095},"2003-03-03",55.4064,55.7443,52.9175,54.1457,223094000,{"time":10097,"open":10098,"high":10099,"low":10100,"close":10101,"volume":10102},"2003-03-10",53.6778,55.088,51.5852,54.6721,287646200,{"time":10104,"open":10079,"high":10105,"low":10106,"close":10107,"volume":10108},"2003-03-17",58.6442,54.0807,58.5072,327127500,{"time":10110,"open":10111,"high":10112,"low":10113,"close":10114,"volume":10115},"2003-03-24",57.4306,57.5872,56.1061,56.5759,257883000,{"time":10117,"open":10118,"high":10119,"low":10120,"close":10121,"volume":10122},"2003-03-31",55.6885,58.0635,55.0687,57.5611,250130300,{"time":10124,"open":9968,"high":10125,"low":10126,"close":10127,"volume":10128},"2003-04-07",59.2771,55.9234,56.863,254678700,{"time":10130,"open":10131,"high":10132,"low":10133,"close":10134,"volume":10135},"2003-04-14",57.0718,58.7617,56.7651,58.4354,175612600,{"time":10137,"open":10138,"high":10139,"low":10140,"close":10141,"volume":10142},"2003-04-21",58.6312,60.2558,57.9983,58.8726,229653000,{"time":10144,"open":10145,"high":10146,"low":10147,"close":10148,"volume":10149},"2003-04-28",59.0096,60.9866,58.9183,60.817,247601000,{"time":10151,"open":10146,"high":10152,"low":10153,"close":10154,"volume":10155},"2003-05-05",61.5803,60.2101,61.1562,195430700,{"time":10157,"open":10158,"high":10159,"low":10160,"close":10161,"volume":10162},"2003-05-12",61.0062,62.2785,60.8626,61.9001,189895200,{"time":10164,"open":10165,"high":10166,"low":10167,"close":10168,"volume":10169},"2003-05-19",61.4303,61.6064,59.7599,61.1758,210922100,{"time":10171,"open":10172,"high":10173,"low":10174,"close":10175,"volume":10176},"2003-05-26",60.8757,63.3486,60.7256,63.2572,184820000,{"time":10178,"open":10179,"high":10180,"low":10181,"close":10182,"volume":10183},"2003-06-02",63.6356,66.1607,63.0745,64.7644,244539900,{"time":10185,"open":10186,"high":10187,"low":10188,"close":10189,"volume":10190},"2003-06-09",64.4447,65.8345,63.7922,64.9602,190454900,{"time":10192,"open":10193,"high":10194,"low":10195,"close":10196,"volume":10197},"2003-06-16",65.2211,66.6696,65.1031,65.1162,193745800,{"time":10199,"open":10200,"high":10201,"low":10202,"close":10203,"volume":10204},"2003-06-23",65.1228,65.2603,63.4922,63.9506,205880600,{"time":10206,"open":10207,"high":10208,"low":10209,"close":10210,"volume":10211},"2003-06-30",64.3173,65.3847,63.1452,64.6579,150126700,{"time":10213,"open":10214,"high":10215,"low":10216,"close":10217,"volume":10218},"2003-07-07",65.2537,66.3996,64.5858,65.6401,188626100,{"time":10220,"open":10221,"high":10222,"low":10223,"close":10224,"volume":10225},"2003-07-14",66.2687,66.7271,64.278,65.162,212534300,{"time":10227,"open":10200,"high":10228,"low":10229,"close":10230,"volume":10231},"2003-07-21",65.7056,64.0751,65.6335,206167000,{"time":10233,"open":10234,"high":10235,"low":10236,"close":10237,"volume":10238},"2003-07-28",65.7252,66.1247,64.3304,64.5072,220476400,{"time":10240,"open":10241,"high":10242,"low":10243,"close":10244,"volume":10245},"2003-08-04",64.3763,64.8281,63.0863,64.3566,237511300,{"time":10247,"open":10248,"high":10208,"low":10249,"close":10250,"volume":10251},"2003-08-11",64.3435,64.0685,65.2341,162161100,{"time":10253,"open":10254,"high":10255,"low":10256,"close":10257,"volume":10258},"2003-08-18",65.4371,66.6747,65.3061,65.3323,180141300,{"time":10260,"open":10261,"high":10262,"low":10263,"close":10264,"volume":10265},"2003-08-25",65.293,66.4521,64.7168,66.4259,143567300,{"time":10267,"open":10268,"high":10269,"low":10270,"close":10271,"volume":10272},"2003-09-01",66.5569,67.9058,66.1705,67.3361,154349800,{"time":10274,"open":10275,"high":10276,"low":10277,"close":10278,"volume":10279},"2003-09-08",67.4736,68.0237,66.367,67.0873,194512000,{"time":10281,"open":10282,"high":10283,"low":10284,"close":10285,"volume":10286},"2003-09-15",67.1331,68.7581,66.7599,68.1467,155666400,{"time":10288,"open":10289,"high":10290,"low":10291,"close":10292,"volume":10293},"2003-09-22",67.6078,67.8969,65.6357,65.7014,206449100,{"time":10295,"open":10296,"high":10297,"low":10298,"close":10299,"volume":10300},"2003-09-29",65.9315,68.5477,65.2413,67.9627,266732100,{"time":10302,"open":10303,"high":10304,"low":10305,"close":10306,"volume":10307},"2003-10-06",68.0219,69.1656,67.6472,68.7383,156499500,{"time":10309,"open":10310,"high":10311,"low":10312,"close":10313,"volume":10314},"2003-10-13",68.8304,69.6061,68.3505,68.5346,166894200,{"time":10316,"open":10317,"high":10318,"low":10319,"close":10320,"volume":10321},"2003-10-20",68.6595,69.2051,67.1673,68.0876,185854700,{"time":10323,"open":10324,"high":10325,"low":10326,"close":10327,"volume":10328},"2003-10-27",68.1928,69.6586,67.8838,69.2182,163256500,{"time":10330,"open":10331,"high":10332,"low":10333,"close":10334,"volume":10335},"2003-11-03",69.514,70.1517,68.9553,69.422,162685200,{"time":10337,"open":10338,"high":10339,"low":10340,"close":10341,"volume":10342},"2003-11-10",69.5074,70.3029,68.8895,69.3234,158962700,{"time":10344,"open":10345,"high":10346,"low":10347,"close":10348,"volume":10349},"2003-11-17",68.9619,69.3168,68.1139,68.5017,198958800,{"time":10351,"open":10352,"high":10353,"low":10354,"close":10355,"volume":10356},"2003-11-24",68.8173,70.1122,68.8107,69.9742,110047500,{"time":10358,"open":10359,"high":10360,"low":10361,"close":10359,"volume":10362},"2003-12-01",70.2371,71.0456,70.0859,178043500,{"time":10364,"open":10365,"high":10366,"low":10367,"close":10368,"volume":10369},"2003-12-08",70.1647,71.1245,69.6521,71.085,192440600,{"time":10371,"open":10372,"high":10373,"low":10374,"close":10375,"volume":10376},"2003-12-15",71.7621,72.2333,70.6512,71.9229,165604600,{"time":10378,"open":10379,"high":10380,"low":10381,"close":10382,"volume":10383},"2003-12-22",71.8502,72.7022,71.8436,72.4513,68716700,{"time":10385,"open":10386,"high":10387,"low":10388,"close":10389,"volume":10390},"2003-12-29",72.7154,74.0958,72.5041,73.4618,111617300,{"time":10392,"open":10393,"high":10394,"low":10395,"close":10396,"volume":10397},"2004-01-05",73.7656,74.961,73.6995,74.2279,169125700,{"time":10399,"open":10400,"high":10401,"low":10402,"close":10403,"volume":10404},"2004-01-12",74.3336,75.4959,73.8118,75.4431,186248000,{"time":10406,"open":10407,"high":10408,"low":10409,"close":10410,"volume":10411},"2004-01-19",75.6412,76.2026,75.1063,75.5752,134721800,{"time":10413,"open":10414,"high":10415,"low":10416,"close":10417,"volume":10418},"2004-01-26",75.5488,76.9423,74.3401,74.9477,209506200,{"time":10420,"open":10421,"high":10422,"low":10423,"close":10424,"volume":10425},"2004-02-02",75.0931,75.7535,74.4854,75.5884,177701300,{"time":10427,"open":10428,"high":10429,"low":10430,"close":10431,"volume":10432},"2004-02-09",75.7337,76.8697,75.4035,76.0375,168279700,{"time":10434,"open":10435,"high":10436,"low":10437,"close":10438,"volume":10439},"2004-02-16",76.513,77.0083,75.5025,75.8724,150477300,{"time":10441,"open":10442,"high":10443,"low":10444,"close":10445,"volume":10446},"2004-02-23",76.0969,76.4404,74.6506,75.9648,180518600,{"time":10448,"open":10449,"high":10450,"low":10451,"close":10452,"volume":10453},"2004-03-01",76.2356,77.2527,75.8988,76.8631,179999000,{"time":10455,"open":10456,"high":10457,"low":10458,"close":10459,"volume":10460},"2004-03-08",76.8366,77.0216,73.3759,74.3533,289846500,{"time":10462,"open":10463,"high":10464,"low":10465,"close":10466,"volume":10467},"2004-03-15",74.1486,74.8091,73.2042,73.6066,267767600,{"time":10469,"open":10470,"high":10471,"low":10472,"close":10473,"volume":10474},"2004-03-22",73.262,74.0904,72.1419,73.5867,255699700,{"time":10476,"open":10477,"high":10478,"low":10479,"close":10480,"volume":10481},"2004-03-29",73.9844,76.1118,73.9512,75.9793,227782600,{"time":10483,"open":10484,"high":10485,"low":10486,"close":10487,"volume":10488},"2004-04-05",75.86,76.4897,75.3828,75.8004,151492900,{"time":10490,"open":10491,"high":10492,"low":10493,"close":10494,"volume":10495},"2004-04-12",75.9395,76.4167,74.4682,75.4425,250279500,{"time":10497,"open":10498,"high":10499,"low":10500,"close":10501,"volume":10502},"2004-04-19",75.2569,75.9992,74.0838,75.7937,223221500,{"time":10504,"open":10505,"high":10506,"low":10507,"close":10508,"volume":10509},"2004-04-26",75.8865,76.2974,73.5006,73.5403,247535500,{"time":10511,"open":10512,"high":10513,"low":10514,"close":10514,"volume":10515},"2004-05-03",73.8121,75.0647,72.8776,235295100,{"time":10517,"open":10518,"high":10519,"low":10520,"close":10521,"volume":10522},"2004-05-10",72.5329,73.4409,71.6183,72.9306,325927300,{"time":10524,"open":10525,"high":10526,"low":10527,"close":10528,"volume":10529},"2004-05-17",72.1684,73.6862,71.8503,72.7782,225580900,{"time":10531,"open":10532,"high":10533,"low":10534,"close":10535,"volume":10536},"2004-05-24",73.2554,74.9123,72.6389,74.7996,194280600,{"time":10538,"open":10539,"high":10540,"low":10541,"close":10542,"volume":10543},"2004-05-31",74.5345,75.2768,74.1435,74.8791,152246700,{"time":10545,"open":10546,"high":10547,"low":10548,"close":10549,"volume":10550},"2004-06-07",75.1773,76.1649,75.1707,75.7871,122938900,{"time":10552,"open":10553,"high":10554,"low":10555,"close":10556,"volume":10557},"2004-06-14",75.4359,75.9773,74.8062,75.5848,158913600,{"time":10559,"open":10560,"high":10561,"low":10562,"close":10563,"volume":10564},"2004-06-21",75.6646,76.4562,74.9462,75.7245,166308000,{"time":10566,"open":10567,"high":10568,"low":10569,"close":10570,"volume":10571},"2004-06-28",76.1768,76.3564,74.8863,75.0859,213823000,{"time":10573,"open":10574,"high":10575,"low":10576,"close":10577,"volume":10578},"2004-07-05",74.7467,74.8797,73.9684,74.321,141242000,{"time":10580,"open":10581,"high":10582,"low":10583,"close":10584,"volume":10585},"2004-07-12",74.1813,74.76,73.4629,73.6425,195807400,{"time":10587,"open":10588,"high":10589,"low":10590,"close":10591,"volume":10592},"2004-07-19",73.6691,74.5405,72.2988,72.4784,264601300,{"time":10594,"open":10595,"high":10596,"low":10597,"close":10598,"volume":10599},"2004-07-26",72.6314,73.7689,71.9795,73.729,260618700,{"time":10601,"open":10602,"high":10603,"low":10604,"close":10605,"volume":10606},"2004-08-02",73.2966,74.0749,70.9219,71.0749,245476100,{"time":10608,"open":10609,"high":10610,"low":10611,"close":10612,"volume":10613},"2004-08-09",71.188,72.1125,70.9019,71.301,237930700,{"time":10615,"open":10616,"high":10617,"low":10618,"close":10619,"volume":10620},"2004-08-16",71.2678,73.5893,71.2412,73.4895,214351400,{"time":10622,"open":10623,"high":10624,"low":10625,"close":10626,"volume":10627},"2004-08-23",73.536,74.2545,73.0704,74.1347,154282000,{"time":10629,"open":10630,"high":10631,"low":10632,"close":10633,"volume":10634},"2004-08-30",73.9817,75.046,73.2367,74.5804,196847200,{"time":10636,"open":10637,"high":10638,"low":10639,"close":10640,"volume":10641},"2004-09-06",74.8598,75.3454,74.5205,75.2057,132517300,{"time":10643,"open":10644,"high":10645,"low":10646,"close":10647,"volume":10648},"2004-09-13",75.372,75.7191,74.9529,75.5788,168336700,{"time":10650,"open":10651,"high":10652,"low":10653,"close":10654,"volume":10655},"2004-09-20",75.2582,75.7926,74.1094,74.45,206162100,{"time":10657,"open":10658,"high":10659,"low":10660,"close":10659,"volume":10661},"2004-09-27",74.2095,75.9128,73.7486,220704700,{"time":10663,"open":10664,"high":10665,"low":10666,"close":10667,"volume":10668},"2004-10-04",76.2134,76.6008,75.0445,75.1514,203552200,{"time":10670,"open":10671,"high":10672,"low":10673,"close":10674,"volume":10675},"2004-10-11",75.3317,75.5254,73.8555,74.3164,243760800,{"time":10677,"open":10678,"high":10679,"low":10680,"close":10681,"volume":10682},"2004-10-18",74.0692,74.9643,73.3078,73.4681,258476200,{"time":10684,"open":10680,"high":10685,"low":10686,"close":10687,"volume":10688},"2004-10-25",75.9061,73.0406,75.6122,275457800,{"time":10690,"open":10691,"high":10692,"low":10687,"close":10693,"volume":10694},"2004-11-01",75.8527,78.5779,78.3374,288528600,{"time":10696,"open":10697,"high":10698,"low":10699,"close":10700,"volume":10701},"2004-11-08",78.1371,79.4864,77.9634,79.3461,217234200,{"time":10703,"open":10704,"high":10705,"low":10706,"close":10707,"volume":10708},"2004-11-15",79.387,79.8157,78.4758,78.6634,215951400,{"time":10710,"open":10711,"high":10712,"low":10713,"close":10714,"volume":10715},"2004-11-22",78.4959,79.7085,78.4021,79.2865,124741500,{"time":10717,"open":10718,"high":10719,"low":10720,"close":10721,"volume":10722},"2004-11-29",79.5812,80.4856,78.7036,79.8894,274275700,{"time":10724,"open":10725,"high":10726,"low":10727,"close":10728,"volume":10729},"2004-12-06",79.8626,80.1507,78.8711,79.943,237724200,{"time":10731,"open":10732,"high":10733,"low":10734,"close":10735,"volume":10736},"2004-12-13",80.2311,81.2226,79.9564,80.3947,249144600,{"time":10738,"open":10739,"high":10740,"low":10741,"close":10742,"volume":10743},"2004-12-20",80.6033,81.6332,80.2129,81.2899,137428400,{"time":10745,"open":10746,"high":10747,"low":10748,"close":10749,"volume":10750},"2004-12-27",81.5793,81.8889,81.0341,81.3572,125743300,{"time":10752,"open":10753,"high":10754,"low":8691,"close":10755,"volume":10756},"2005-01-03",81.8216,81.9562,79.7216,294245300,{"time":10758,"open":10759,"high":10760,"low":10761,"close":10762,"volume":10763},"2005-01-10",79.6542,80.4081,79.0889,79.587,289953500,{"time":10765,"open":10766,"high":10767,"low":10768,"close":10769,"volume":10770},"2005-01-17",79.459,80.5158,78.5167,78.6042,246980300,{"time":10772,"open":10773,"high":10774,"low":10775,"close":10776,"volume":10777},"2005-01-24",78.8129,79.2571,78.3283,79.0418,300499700,{"time":10779,"open":10780,"high":10781,"low":10782,"close":10783,"volume":10784},"2005-01-31",79.3917,81.061,79.2302,80.9264,253704500,{"time":10786,"open":10787,"high":10788,"low":10789,"close":10742,"volume":10790},"2005-02-07",80.9399,81.4716,80.2668,238946500,{"time":10792,"open":10793,"high":10794,"low":10795,"close":10748,"volume":10796},"2005-02-14",81.236,81.7543,80.7043,237655100,{"time":10798,"open":10795,"high":10799,"low":10800,"close":10801,"volume":10802},"2005-02-21",81.8957,79.8158,81.7341,278453700,{"time":10804,"open":10805,"high":10806,"low":10807,"close":10808,"volume":10809},"2005-02-28",81.5457,82.6765,80.7985,82.6092,298301500,{"time":10811,"open":10812,"high":10813,"low":10814,"close":10748,"volume":10815},"2005-03-07",82.562,82.9591,80.8793,284193500,{"time":10817,"open":10818,"high":10794,"low":10819,"close":10820,"volume":10821},"2005-03-14",81.1822,79.8387,80.1023,296465300,{"time":10823,"open":10824,"high":10825,"low":10826,"close":10827,"volume":10828},"2005-03-21",80.2172,80.3658,78.8927,79.1563,276466500,{"time":10830,"open":10831,"high":10832,"low":10833,"close":10834,"volume":10835},"2005-03-28",79.3455,80.4064,78.5548,79.3522,339758600,{"time":10837,"open":10838,"high":10839,"low":10840,"close":10841,"volume":10842},"2005-04-04",79.3049,80.5888,78.8859,79.7374,282210800,{"time":10844,"open":10845,"high":10846,"low":10847,"close":10848,"volume":10849},"2005-04-11",79.9333,80.4537,77.102,77.1358,421835900,{"time":10851,"open":10852,"high":10853,"low":10854,"close":10855,"volume":10856},"2005-04-18",77.1155,78.7238,76.7303,78.0953,448499200,{"time":10858,"open":10859,"high":10860,"low":10861,"close":10862,"volume":10863},"2005-04-25",78.2913,78.9062,77.0141,78.2169,385517300,{"time":10865,"open":10866,"high":10841,"low":10867,"close":10868,"volume":10869},"2005-05-02",78.4332,78.0615,79.1225,387404500,{"time":10871,"open":10872,"high":10873,"low":10874,"close":10875,"volume":10876},"2005-05-09",79.2035,79.7914,77.575,78.1967,390365200,{"time":10878,"open":10879,"high":10880,"low":10881,"close":10882,"volume":10883},"2005-05-16",78.1832,80.6902,78.1562,80.4942,296337300,{"time":10885,"open":10886,"high":10887,"low":10888,"close":10887,"volume":10889},"2005-05-23",80.555,81.2578,80.2982,217163100,{"time":10891,"open":10892,"high":10893,"low":10894,"close":10895,"volume":10896},"2005-05-30",81.1429,81.7106,80.6834,81.1902,213692100,{"time":10898,"open":10899,"high":10900,"low":10901,"close":10902,"volume":10903},"2005-06-06",81.055,81.9335,80.7105,81.224,242547500,{"time":10905,"open":10906,"high":10907,"low":10908,"close":10909,"volume":10910},"2005-06-13",81.0483,82.7052,80.9605,82.3388,234529800,{"time":10912,"open":10913,"high":10914,"low":10915,"close":10916,"volume":10917},"2005-06-20",82.1489,82.7324,80.6291,80.7241,247967400,{"time":10919,"open":10920,"high":10921,"low":10922,"close":10923,"volume":10924},"2005-06-27",80.7173,81.6875,80.568,81.0972,243700800,{"time":10926,"open":10927,"high":10928,"low":10929,"close":10928,"volume":10930},"2005-07-04",80.9073,82.3117,80.2356,271672600,{"time":10932,"open":10933,"high":10934,"low":10935,"close":10936,"volume":10937},"2005-07-11",82.3185,83.7501,82.3049,83.343,262456400,{"time":10939,"open":10940,"high":10941,"low":10942,"close":10943,"volume":10944},"2005-07-18",83.1123,83.9468,82.807,83.818,338959100,{"time":10946,"open":10947,"high":10948,"low":10949,"close":10950,"volume":10951},"2005-07-25",83.7297,84.5642,83.3498,83.9536,253480800,{"time":10953,"open":10954,"high":10955,"low":10956,"close":10957,"volume":10958},"2005-08-01",84.0147,84.6321,83.2276,83.3701,226853900,{"time":10960,"open":10961,"high":10962,"low":10963,"close":10964,"volume":10965},"2005-08-08",83.5533,84.4692,83.0309,83.4922,280996800,{"time":10967,"open":10968,"high":10969,"low":10970,"close":10971,"volume":10972},"2005-08-15",83.6008,84.0418,82.6645,83.0919,263656400,{"time":10974,"open":10975,"high":10976,"low":10977,"close":10978,"volume":10979},"2005-08-22",83.1666,83.6076,81.8775,81.9318,301773100,{"time":10981,"open":10982,"high":10961,"low":10983,"close":10984,"volume":10985},"2005-08-29",81.6943,81.6739,82.9563,355516700,{"time":10987,"open":10988,"high":10955,"low":10989,"close":10990,"volume":10991},"2005-09-05",83.2209,83.2141,84.5371,181163600,{"time":10993,"open":10994,"high":10995,"low":10996,"close":10997,"volume":10998},"2005-09-12",84.4353,84.5846,83.3837,84.1475,297720700,{"time":11000,"open":11001,"high":11002,"low":11003,"close":11004,"volume":11005},"2005-09-19",84.127,84.2224,82.0625,82.7439,376270000,{"time":11007,"open":11008,"high":11009,"low":11010,"close":11009,"volume":11011},"2005-09-26",83.139,83.834,82.4577,309618600,{"time":11013,"open":11014,"high":11015,"low":10767,"close":11016,"volume":11017},"2005-10-03",83.7795,84.0384,81.497,434426400,{"time":11019,"open":11020,"high":11021,"low":11022,"close":11023,"volume":11024},"2005-10-10",81.5447,81.5651,79.6369,80.8565,416521100,{"time":11026,"open":11027,"high":10740,"low":11028,"close":11029,"volume":11030},"2005-10-17",80.9451,79.8004,80.4886,488216200,{"time":11032,"open":11033,"high":11034,"low":11035,"close":11036,"volume":11037},"2005-10-24",80.6998,82.1306,80.3523,81.6265,367703800,{"time":11039,"open":11040,"high":11041,"low":11042,"close":11043,"volume":11044},"2005-10-31",81.9603,83.5751,81.8513,83.2004,362129900,{"time":11046,"open":11047,"high":11048,"low":11049,"close":11050,"volume":11051},"2005-11-07",83.3775,84.3791,82.9551,84.3246,260500100,{"time":11053,"open":11054,"high":11055,"low":11056,"close":11057,"volume":11058},"2005-11-14",84.3451,85.3603,83.7114,85.2581,293972400,{"time":11060,"open":11061,"high":11062,"low":11063,"close":11064,"volume":11065},"2005-11-21",85.2717,86.8115,85.1559,86.6208,182584700,{"time":11067,"open":11068,"high":11069,"low":11070,"close":11071,"volume":11072},"2005-11-28",86.7025,86.7162,85.3671,86.43,274412200,{"time":11074,"open":11075,"high":11076,"low":11077,"close":11078,"volume":11079},"2005-12-05",86.3278,87.0364,85.4966,86.0757,297378200,{"time":11081,"open":11082,"high":11083,"low":11084,"close":11085,"volume":11086},"2005-12-12",86.3346,87.2749,85.8236,86.5525,303534400,{"time":11088,"open":11089,"high":11090,"low":11091,"close":11092,"volume":11093},"2005-12-19",86.806,86.9019,85.9497,86.8265,207368300,{"time":11095,"open":11096,"high":11097,"low":11098,"close":11099,"volume":11100},"2005-12-26",86.9635,87.0252,85.1825,85.2853,152698300,{"time":11102,"open":11103,"high":11104,"low":11105,"close":11106,"volume":11107},"2006-01-02",85.7511,88.0732,85.2031,87.9773,235349700,{"time":11109,"open":11110,"high":11111,"low":11112,"close":11113,"volume":11114},"2006-01-09",87.9636,88.6622,87.8128,88.1416,223453000,{"time":11116,"open":11117,"high":11118,"low":11119,"close":11119,"volume":11120},"2006-01-16",87.8129,88.2923,86.2854,323622400,{"time":11122,"open":11123,"high":11124,"low":11125,"close":11126,"volume":11127},"2006-01-23",86.4498,88.1279,86.1963,88.0457,344839100,{"time":11129,"open":11106,"high":11130,"low":11131,"close":11132,"volume":11133},"2006-01-30",88.2307,86.4018,86.4909,339874900,{"time":11135,"open":11136,"high":11137,"low":11138,"close":11139,"volume":11140},"2006-02-06",86.6073,87.7444,85.895,86.7443,302674200,{"time":11142,"open":11143,"high":11144,"low":11145,"close":11130,"volume":11146},"2006-02-13",86.7169,88.5047,86.2717,330104900,{"time":11148,"open":11149,"high":11150,"low":11151,"close":11152,"volume":11153},"2006-02-20",88.4362,88.806,87.8677,88.6417,168983600,{"time":11155,"open":11156,"high":11157,"low":11158,"close":11159,"volume":11160},"2006-02-27",88.6348,89.0938,87.7649,88.1964,292939800,{"time":11162,"open":11163,"high":11164,"low":11165,"close":11166,"volume":11167},"2006-03-06",88.4567,88.4841,87.1142,88.08,302756000,{"time":11169,"open":11170,"high":11171,"low":11172,"close":11173,"volume":11174},"2006-03-13",88.2513,90.0527,88.0389,89.8263,281568500,{"time":11176,"open":11177,"high":11178,"low":11179,"close":11180,"volume":11181},"2006-03-20",89.8401,90.0807,89.0217,89.5443,274160300,{"time":11183,"open":11184,"high":11185,"low":11186,"close":11187,"volume":11188},"2006-03-27",89.4205,90.0739,88.7466,89.283,309605900,{"time":11190,"open":11191,"high":11192,"low":11193,"close":11194,"volume":11195},"2006-04-03",89.448,90.3627,88.9529,89.0836,305128300,{"time":11197,"open":11198,"high":11199,"low":11159,"close":11200,"volume":11201},"2006-04-10",89.2211,89.4549,88.5128,208381400,{"time":11203,"open":11204,"high":11205,"low":11206,"close":11207,"volume":11208},"2006-04-17",88.5953,90.679,88.0383,90.1907,402316600,{"time":11210,"open":11211,"high":11212,"low":11213,"close":11214,"volume":11215},"2006-04-24",90.012,90.6034,89.118,90.4109,384501600,{"time":11217,"open":11218,"high":11219,"low":11220,"close":11221,"volume":11222},"2006-05-01",90.4108,91.3254,89.62,91.1329,280384700,{"time":11224,"open":11225,"high":11226,"low":11227,"close":11228,"volume":11229},"2006-05-08",91.126,91.3048,88.8429,88.8773,296612300,{"time":11231,"open":11232,"high":11233,"low":11234,"close":11235,"volume":11236},"2006-05-15",88.5678,89.3999,86.5116,87.4056,503172100,{"time":11238,"open":11239,"high":11240,"low":11241,"close":11240,"volume":11242},"2006-05-22",86.8417,88.2859,85.7964,513231900,{"time":11244,"open":11245,"high":11246,"low":11247,"close":11248,"volume":11249},"2006-05-29",88.0039,89.0079,86.6835,88.7122,324770400,{"time":11251,"open":11252,"high":11253,"low":11254,"close":11255,"volume":11256},"2006-06-05",88.6091,88.6159,85.1843,86.2021,625132500,{"time":11258,"open":11259,"high":11260,"low":11261,"close":11262,"volume":11263},"2006-06-12",86.5666,86.8967,84.1322,86.0996,673381600,{"time":11265,"open":11266,"high":11267,"low":11268,"close":11269,"volume":11270},"2006-06-19",86.6177,86.8249,85.3398,85.9546,364980400,{"time":11272,"open":11273,"high":11274,"low":11275,"close":11276,"volume":11277},"2006-06-26",86.0237,88.1788,85.4089,87.9163,334910500,{"time":11279,"open":11280,"high":11281,"low":11282,"close":11283,"volume":11284},"2006-07-03",88.0199,88.4205,87.2324,87.4535,225294200,{"time":11286,"open":11287,"high":11280,"low":11288,"close":11289,"volume":11290},"2006-07-10",87.6814,84.8425,85.3191,422814400,{"time":11292,"open":11289,"high":11293,"low":11294,"close":11295,"volume":11296},"2006-07-17",87.2393,84.5386,85.6161,551315100,{"time":11298,"open":11269,"high":11299,"low":11269,"close":11300,"volume":11301},"2006-07-24",88.5103,88.3998,442284600,{"time":11303,"open":11304,"high":11305,"low":11306,"close":11307,"volume":11308},"2006-07-31",88.1787,89.4013,87.4466,88.5517,339577600,{"time":11310,"open":11311,"high":11312,"low":11313,"close":11314,"volume":11315},"2006-08-07",88.3445,88.828,87.2255,87.7297,331993700,{"time":11317,"open":11318,"high":11319,"low":11320,"close":11319,"volume":11321},"2006-08-14",88.158,90.2717,87.6676,327000800,{"time":11323,"open":11324,"high":11325,"low":11326,"close":11327,"volume":11328},"2006-08-21",89.9194,90.1542,89.2356,89.6638,269304600,{"time":11330,"open":11331,"high":11332,"low":11333,"close":11334,"volume":11335},"2006-08-28",89.5533,90.8864,89.5464,90.7759,250856300,{"time":11337,"open":11338,"high":11339,"low":11340,"close":11341,"volume":11342},"2006-09-04",90.8381,91.073,89.3461,89.9885,237509600,{"time":11344,"open":11345,"high":11346,"low":11347,"close":11348,"volume":11349},"2006-09-11",89.6984,91.8481,89.4359,91.5498,335779100,{"time":11351,"open":11352,"high":11353,"low":11354,"close":11355,"volume":11356},"2006-09-18",91.4318,92.1117,90.8837,91.2098,386346600,{"time":11358,"open":11359,"high":11360,"low":11361,"close":11362,"volume":11363},"2006-09-25",91.3902,92.9581,90.9184,92.6737,355258100,{"time":11365,"open":9106,"high":11366,"low":11367,"close":11368,"volume":11369},"2006-10-02",93.9433,92.0285,93.6657,331175500,{"time":11371,"open":11372,"high":11373,"low":11374,"close":11375,"volume":11376},"2006-10-09",93.5548,94.8452,93.1732,94.7897,314754900,{"time":11378,"open":11379,"high":11380,"low":11381,"close":11382,"volume":11383},"2006-10-16",94.7134,95.3031,94.1237,94.9354,331779900,{"time":11385,"open":11386,"high":11387,"low":11388,"close":11389,"volume":11390},"2006-10-23",94.7411,96.4339,94.6231,95.6777,344641900,{"time":11392,"open":11393,"high":11394,"low":11395,"close":11396,"volume":11397},"2006-10-30",95.5042,95.9552,94.0889,94.7272,336037000,{"time":11399,"open":11400,"high":11401,"low":11402,"close":11403,"volume":11404},"2006-11-06",95.0186,96.5311,94.9492,95.9066,359047800,{"time":11406,"open":11407,"high":11408,"low":11409,"close":11410,"volume":11411},"2006-11-13",95.865,97.5994,95.7887,97.4191,365694400,{"time":11413,"open":11414,"high":11415,"low":11416,"close":11417,"volume":11418},"2006-11-20",97.3358,97.9324,97.086,97.3705,197045400,{"time":11420,"open":11421,"high":11422,"low":11423,"close":11424,"volume":11425},"2006-11-27",97.3219,97.8561,95.8165,97.2803,491307200,{"time":11427,"open":11428,"high":11429,"low":11430,"close":11431,"volume":11432},"2006-12-04",97.3011,98.7234,97.2872,98.1128,356923700,{"time":11434,"open":11431,"high":11435,"low":11436,"close":11437,"volume":11438},"2006-12-11",99.685,97.7451,99.3013,308363800,{"time":11440,"open":11441,"high":11442,"low":11443,"close":11444,"volume":11445},"2006-12-18",99.4408,99.678,98.1363,98.1921,266215300,{"time":11447,"open":11448,"high":11449,"low":11450,"close":11451,"volume":11452},"2006-12-25",98.234,99.5525,98.213,98.799,155174000,{"time":11454,"open":11455,"high":11456,"low":11457,"close":11458,"volume":11459},"2007-01-01",99.2385,99.6641,97.934,98.0456,241073500,{"time":11461,"open":11462,"high":11463,"low":11464,"close":11463,"volume":11465},"2007-01-08",98.2409,99.9291,97.8433,329610500,{"time":11467,"open":11468,"high":11469,"low":11470,"close":11471,"volume":11472},"2007-01-15",99.8106,100.0826,99.2804,99.6362,220263000,{"time":11474,"open":11468,"high":11475,"low":11476,"close":11477,"volume":11478},"2007-01-22",100.4454,98.7711,99.1548,310992100,{"time":11480,"open":11481,"high":11482,"low":11483,"close":11484,"volume":11485},"2007-01-29",99.1966,101.1221,98.8827,101.0245,347310200,{"time":11487,"open":11488,"high":11489,"low":11490,"close":11491,"volume":11492},"2007-02-05",100.9477,101.4082,100.0338,100.4175,308181700,{"time":11494,"open":11491,"high":11495,"low":11496,"close":11497,"volume":11498},"2007-02-12",101.8198,99.8943,101.6663,274335200,{"time":11500,"open":11501,"high":11502,"low":11503,"close":11504,"volume":11505},"2007-02-19",101.5477,102.1476,101.157,101.3663,271917000,{"time":11507,"open":11508,"high":11495,"low":11509,"close":11510,"volume":11511},"2007-02-26",101.7361,96.3085,96.741,896598200,{"time":11513,"open":11514,"high":11515,"low":11516,"close":11450,"volume":11517},"2007-03-05",96.2248,98.6594,95.8062,627885300,{"time":11519,"open":11520,"high":11521,"low":11522,"close":11523,"volume":11524},"2007-03-12",97.9618,98.6037,95.4016,97.0266,756793400,{"time":11526,"open":11527,"high":11528,"low":11529,"close":11530,"volume":11531},"2007-03-19",97.5379,100.7247,97.4609,100.4306,524036300,{"time":11533,"open":11534,"high":11535,"low":11536,"close":11537,"volume":11538},"2007-03-26",100.5076,100.6127,98.4484,99.457,634186800,{"time":11540,"open":11541,"high":11542,"low":11543,"close":11544,"volume":11545},"2007-04-02",99.5691,101.166,99.0928,101.0259,272652200,{"time":11547,"open":11548,"high":11549,"low":11550,"close":11549,"volume":11551},"2007-04-09",101.3131,101.7824,100.3955,413774500,{"time":11553,"open":11554,"high":11555,"low":11556,"close":11555,"volume":11557},"2007-04-16",102.1396,104.0937,102.1326,506895800,{"time":11559,"open":11560,"high":11561,"low":11562,"close":11563,"volume":11564},"2007-04-23",103.9186,104.9201,103.1831,104.731,497093300,{"time":11566,"open":11567,"high":11568,"low":11569,"close":11570,"volume":11571},"2007-04-30",104.8081,105.8447,103.4283,105.7046,505325300,{"time":11573,"open":11574,"high":11575,"low":11576,"close":11577,"volume":11578},"2007-05-07",105.6766,107.0354,104.5489,105.6626,513142200,{"time":11580,"open":11577,"high":11581,"low":11582,"close":11581,"volume":11583},"2007-05-14",106.8953,104.9131,603182100,{"time":11585,"open":11586,"high":11587,"low":11588,"close":11589,"volume":11590},"2007-05-21",106.8673,107.5116,105.5785,106.2439,661502200,{"time":11592,"open":11593,"high":11594,"low":11595,"close":11596,"volume":11597},"2007-05-28",106.419,108.142,105.9988,107.9179,433672000,{"time":11599,"open":11600,"high":11601,"low":11602,"close":11603,"volume":11604},"2007-06-04",107.5396,108.135,104.4019,105.7887,777324100,{"time":11606,"open":11607,"high":11608,"low":11609,"close":11610,"volume":11611},"2007-06-11",105.7116,108.0876,104.745,107.6726,829549100,{"time":11613,"open":11614,"high":11615,"low":11616,"close":11617,"volume":11618},"2007-06-18",107.8906,108.0313,105.4076,105.9,786735600,{"time":11620,"open":11621,"high":11622,"low":11623,"close":11624,"volume":11625},"2007-06-25",105.6819,106.6737,104.1484,105.8155,1001504900,{"time":11627,"open":11628,"high":11629,"low":11630,"close":11631,"volume":11632},"2007-07-02",106.125,107.7428,106.0546,107.6092,327793400,{"time":11634,"open":11635,"high":11636,"low":11637,"close":11638,"volume":11639},"2007-07-09",107.7358,109.3537,105.8788,108.9246,673995100,{"time":11641,"open":11642,"high":11643,"low":11644,"close":11645,"volume":11646},"2007-07-16",109.0231,109.403,107.5037,107.975,853182600,{"time":11648,"open":11649,"high":11650,"low":11651,"close":11652,"volume":11653},"2007-07-23",108.4533,108.8332,102.0311,102.0733,1533710900,{"time":11655,"open":11656,"high":11657,"low":11658,"close":11659,"volume":11660},"2007-07-30",102.6501,105.1332,100.7298,101.1519,1721820800,{"time":11662,"open":11663,"high":11664,"low":11665,"close":11666,"volume":11667},"2007-08-06",101.4403,105.9281,100.2585,101.792,1601119800,{"time":11669,"open":11670,"high":11671,"low":11672,"close":11666,"volume":11673},"2007-08-13",103.0511,103.3254,96.3686,1704847500,{"time":11675,"open":11676,"high":11677,"low":11678,"close":11677,"volume":11679},"2007-08-20",102.1155,104.3383,100.7931,850360700,{"time":11681,"open":11682,"high":11683,"low":11684,"close":11685,"volume":11686},"2007-08-27",104.0006,104.4579,100.9127,103.8178,917764000,{"time":11688,"open":11689,"high":11690,"low":11691,"close":11692,"volume":11693},"2007-09-03",103.7193,105.499,102.1788,102.7486,649649800,{"time":11695,"open":11696,"high":11697,"low":11698,"close":11699,"volume":11700},"2007-09-10",103.0651,105.1262,101.5246,104.7393,779932400,{"time":11702,"open":11703,"high":11704,"low":11705,"close":11706,"volume":11707},"2007-09-17",104.3243,108.601,103.846,107.4059,884054500,{"time":11709,"open":11710,"high":11711,"low":11712,"close":11713,"volume":11714},"2007-09-24",107.7239,108.2682,106.3458,107.837,653372500,{"time":11716,"open":11717,"high":11718,"low":11719,"close":11720,"volume":11721},"2007-10-01",107.8512,110.3248,107.7805,110.1481,591641100,{"time":11723,"open":11724,"high":11725,"low":11726,"close":11727,"volume":11728},"2007-10-08",109.823,111.3285,109.2223,110.4874,625121600,{"time":11730,"open":11731,"high":11732,"low":11733,"close":11734,"volume":11735},"2007-10-15",110.445,110.5934,105.7733,105.7804,989902300,{"time":11737,"open":11738,"high":11739,"low":11740,"close":11739,"volume":11741},"2007-10-22",105.2079,108.5721,105.0665,1182627600,{"time":11743,"open":11744,"high":11745,"low":11746,"close":11747,"volume":11748},"2007-10-29",108.7911,109.7382,105.4552,106.8617,1125046000,{"time":11750,"open":11751,"high":11752,"low":11753,"close":11754,"volume":11755},"2007-11-05",105.7592,107.5048,102.4021,102.5788,1363536200,{"time":11757,"open":11758,"high":11759,"low":11760,"close":11761,"volume":11762},"2007-11-12",102.6282,105.5895,101.561,103.0381,1236645700,{"time":11764,"open":11765,"high":11766,"low":11767,"close":11768,"volume":11769},"2007-11-19",102.6777,102.8544,100.1263,101.8649,1019214300,{"time":11771,"open":11772,"high":11773,"low":11774,"close":11775,"volume":11776},"2007-11-26",102.077,105.9217,99.4125,105.0666,1189044700,{"time":11778,"open":11779,"high":11780,"low":11781,"close":11782,"volume":11783},"2007-12-03",104.7344,107.0737,103.4056,106.6568,757531800,{"time":11785,"open":11786,"high":11787,"low":11788,"close":11789,"volume":11790},"2007-12-10",106.9182,108.0562,103.964,104.0134,1093400500,{"time":11792,"open":11793,"high":11794,"low":11795,"close":11796,"volume":11797},"2007-12-17",103.6177,105.4536,101.7448,105.2476,982654100,{"time":11799,"open":11800,"high":11801,"low":11802,"close":11803,"volume":11804},"2007-12-24",105.7379,106.3489,104.3737,104.6579,352074300,{"time":11806,"open":11807,"high":11808,"low":11809,"close":11810,"volume":11811},"2007-12-31",104.5157,104.8781,100.1177,100.4019,670526600,{"time":11813,"open":11814,"high":11815,"low":11816,"close":11817,"volume":11818},"2008-01-07",100.7572,101.5316,97.837,99.5777,1465959400,{"time":11820,"open":11821,"high":11822,"low":11823,"close":11824,"volume":11825},"2008-01-14",100.2954,100.7927,93.1476,93.8297,1535562300,{"time":11827,"open":11828,"high":11829,"low":11830,"close":11831,"volume":11832},"2008-01-21",90.3838,97.1691,89.5241,94.526,1477389900,{"time":11834,"open":11835,"high":11836,"low":11824,"close":11837,"volume":11838},"2008-01-28",94.6823,99.1941,99.1728,1272366500,{"time":11840,"open":11841,"high":11842,"low":11843,"close":11844,"volume":11845},"2008-02-04",98.9099,98.9738,93.5952,94.5474,1181381300,{"time":11847,"open":11848,"high":11849,"low":11850,"close":11851,"volume":11852},"2008-02-11",94.5687,97.3823,93.8155,96.0181,996516000,{"time":11854,"open":11855,"high":11856,"low":11857,"close":11858,"volume":11859},"2008-02-18",97.1407,97.3468,94.3981,96.3591,771817900,{"time":11861,"open":11862,"high":11863,"low":11864,"close":11865,"volume":11866},"2008-02-25",96.3023,98.8601,94.3413,95.0802,994469800,{"time":11868,"open":11869,"high":11870,"low":11871,"close":11872,"volume":11873},"2008-03-03",94.5971,95.7552,91.3571,92.16,1317024300,{"time":11875,"open":11876,"high":11877,"low":11878,"close":11879,"volume":11880},"2008-03-10",92.2524,95.0447,90.6537,92.089,1642477300,{"time":11882,"open":11883,"high":11884,"low":11885,"close":11886,"volume":11887},"2008-03-17",89.929,95.6699,89.5738,94.3085,1331020000,{"time":11889,"open":11890,"high":11891,"low":11892,"close":11893,"volume":11894},"2008-03-24",95.1868,96.9719,93.5802,93.9015,1004908100,{"time":11896,"open":11897,"high":11898,"low":11899,"close":11900,"volume":11901},"2008-03-31",93.7444,98.507,93.6016,97.743,1012481800,{"time":11903,"open":11904,"high":11905,"low":11906,"close":11907,"volume":11908},"2008-04-07",98.4427,98.9426,94.9726,95.2368,914734500,{"time":11910,"open":11911,"high":11912,"low":11913,"close":11914,"volume":11915},"2008-04-14",95.1011,99.6494,94.487,98.8783,920376400,{"time":11917,"open":11918,"high":11919,"low":11920,"close":11442,"volume":11921},"2008-04-21",98.6998,99.8851,97.7501,894231800,{"time":11923,"open":11924,"high":11925,"low":11926,"close":11927,"volume":11928},"2008-04-28",99.8779,101.6559,98.7212,101.0418,808385200,{"time":11930,"open":11931,"high":11932,"low":11933,"close":11934,"volume":11935},"2008-05-05",100.7133,101.5344,98.8569,99.1782,828021000,{"time":11937,"open":11938,"high":11939,"low":11940,"close":11941,"volume":11942},"2008-05-12",99.4281,102.0129,99.0568,101.8629,860072700,{"time":11944,"open":11945,"high":11946,"low":11947,"close":11948,"volume":11949},"2008-05-19",101.97,103.034,98.1928,98.2785,949138100,{"time":11951,"open":11952,"high":11953,"low":11954,"close":11955,"volume":11956},"2008-05-26",98.3928,100.6277,98.2,100.2135,640900200,{"time":11958,"open":11959,"high":11960,"low":11961,"close":11962,"volume":11963},"2008-06-02",99.8422,100.5991,97.2646,97.3146,1321816700,{"time":11965,"open":11966,"high":11967,"low":11968,"close":11969,"volume":11970},"2008-06-09",97.7216,98.1785,95.3367,97.2146,1269907600,{"time":11972,"open":11973,"high":11974,"low":11975,"close":11976,"volume":11977},"2008-06-16",96.7862,97.9072,94.1631,94.4214,1236913800,{"time":11979,"open":11980,"high":11981,"low":11982,"close":11983,"volume":11984},"2008-06-23",94.7874,95.7275,91.1636,91.5152,1321449300,{"time":11986,"open":11987,"high":11988,"low":11989,"close":11990,"volume":11991},"2008-06-30",91.7735,92.6849,89.6925,90.6397,1174881700,{"time":11993,"open":11994,"high":11995,"low":11996,"close":11997,"volume":11998},"2008-07-07",90.9842,91.6659,87.8985,88.8673,2002730700,{"time":12000,"open":12001,"high":12002,"low":12003,"close":12004,"volume":12005},"2008-07-14",89.8862,90.7186,86.126,90.4029,1839386900,{"time":12007,"open":12008,"high":12009,"low":12010,"close":12011,"volume":12012},"2008-07-21",90.7832,92.6777,89.592,90.0441,1299231100,{"time":12014,"open":12015,"high":12016,"low":12017,"close":12018,"volume":12019},"2008-07-28",90.0656,92.283,88.5659,90.5321,1347509900,{"time":12021,"open":12022,"high":12023,"low":12024,"close":12025,"volume":12026},"2008-08-04",90.446,93.2374,89.5274,92.8355,1156496800,{"time":12028,"open":12029,"high":12030,"low":12031,"close":12032,"volume":12033},"2008-08-11",92.9073,94.3712,91.6156,93.4097,1139575900,{"time":12035,"open":12036,"high":12037,"low":12038,"close":12039,"volume":12040},"2008-08-18",93.5962,93.6321,90.6612,93.0365,940772100,{"time":12042,"open":12043,"high":12044,"low":12045,"close":12046,"volume":12047},"2008-08-25",92.4266,93.5316,90.8334,92.4193,858819800,{"time":12049,"open":12050,"high":12051,"low":12052,"close":12053,"volume":12054},"2008-09-01",93.3092,93.7972,87.5468,89.2834,1133857800,{"time":12056,"open":12057,"high":12058,"low":12059,"close":12060,"volume":12061},"2008-09-08",91.8812,92.0247,87.2598,90.4819,1713539300,{"time":12063,"open":12064,"high":12065,"low":12066,"close":12067,"volume":12068},"2008-09-15",87.2813,92.3841,81.6625,89.5837,2966649400,{"time":12070,"open":12071,"high":12072,"low":12073,"close":12074,"volume":12075},"2008-09-22",89.8219,90.0384,85.015,87.2236,1503425700,{"time":12077,"open":12078,"high":12079,"low":12080,"close":12081,"volume":12082},"2008-09-29",85.9894,86.1338,79.1616,79.638,1947635500,{"time":12084,"open":12085,"high":12086,"low":12087,"close":12088,"volume":12089},"2008-10-06",77.3356,77.6748,60.324,63.875,3281575900,{"time":12091,"open":12092,"high":12093,"low":12094,"close":12095,"volume":12096},"2008-10-13",67.7508,76.1664,62.4603,67.2744,2671940000,{"time":12098,"open":12099,"high":12100,"low":12101,"close":12102,"volume":12103},"2008-10-20",68.8189,71.5255,60.6271,62.8212,2374443200,{"time":12105,"open":12106,"high":12107,"low":12108,"close":12109,"volume":12110},"2008-10-27",62.0489,71.143,60.4106,69.8871,2394474300,{"time":12112,"open":12113,"high":12114,"low":12115,"close":12116,"volume":12117},"2008-11-03",69.851,72.7958,65.0009,67.7435,1798169800,{"time":12119,"open":12120,"high":12121,"low":12122,"close":12123,"volume":12124},"2008-11-10",68.7179,68.9488,59.2485,62.5181,2468096000,{"time":12126,"open":12127,"high":12128,"low":12129,"close":12130,"volume":12131},"2008-11-17",62.3448,63.9183,53.6549,57.3936,3030111200,{"time":12133,"open":12134,"high":12135,"low":12136,"close":12137,"volume":12138},"2008-11-24",59.1258,65.0514,57.9999,65.0225,1465860000,{"time":12140,"open":12141,"high":12142,"low":12143,"close":12144,"volume":12145},"2008-12-01",63.1604,63.8172,59.0825,63.4636,2275378100,{"time":12147,"open":12148,"high":12149,"low":12150,"close":12151,"volume":12152},"2008-12-08",65.203,66.6754,61.4932,64.2286,1959958100,{"time":12154,"open":12155,"high":12156,"low":12157,"close":12158,"volume":12159},"2008-12-15",64.2503,66.7114,62.2799,64.168,1592338100,{"time":12161,"open":12162,"high":12163,"low":12164,"close":12165,"volume":12166},"2008-12-22",64.4517,64.5171,62.2033,63.4185,602214000,{"time":12168,"open":12169,"high":12170,"low":12171,"close":12172,"volume":12173},"2008-12-29",63.4767,67.9879,62.2834,67.6386,717605700,{"time":12175,"open":12176,"high":12177,"low":12178,"close":12179,"volume":12180},"2009-01-05",67.3985,68.7227,62.1088,64.8227,1444297800,{"time":12182,"open":12183,"high":12184,"low":12185,"close":12186,"volume":12187},"2009-01-12",64.6409,64.6918,59.4603,61.8905,2001666900,{"time":12189,"open":12190,"high":12186,"low":12191,"close":12192,"volume":12193},"2009-01-19",61.2866,58.2452,60.4717,1598956800,{"time":12195,"open":12196,"high":12197,"low":12198,"close":12199,"volume":12200},"2009-01-26",60.8209,63.9933,59.8168,60.2679,1599551600,{"time":12202,"open":12203,"high":12204,"low":12205,"close":12206,"volume":12207},"2009-02-02",59.3511,63.5495,56.5571,63.2875,1673389500,{"time":12209,"open":12210,"high":12211,"low":12212,"close":12213,"volume":12214},"2009-02-09",63.273,63.8405,58.9728,60.217,1864031100,{"time":12216,"open":12217,"high":12218,"low":12219,"close":9878,"volume":12220},"2009-02-16",58.3252,60.3625,55.131,1635919000,{"time":12222,"open":12223,"high":12224,"low":12225,"close":12226,"volume":12227},"2009-02-23",56.95,57.9687,53.7049,53.7922,2101752900,{"time":12229,"open":12230,"high":12231,"low":12232,"close":12233,"volume":12234},"2009-03-02",52.7663,53.7849,48.8226,50.1469,2308986100,{"time":12236,"open":12237,"high":12238,"low":12239,"close":12240,"volume":12241},"2009-03-09",49.4411,56.0114,49.281,55.3639,1889958900,{"time":12243,"open":12244,"high":12245,"low":12246,"close":12247,"volume":12248},"2009-03-16",55.9969,58.9364,54.8982,56.2145,1990331000,{"time":12250,"open":12251,"high":12252,"low":12253,"close":12254,"volume":12255},"2009-03-23",57.7021,61.0437,57.3869,59.8052,1936336900,{"time":12257,"open":12258,"high":12259,"low":12260,"close":12261,"volume":12262},"2009-03-30",58.4788,62.0037,57.1305,61.7472,1826242100,{"time":12264,"open":12265,"high":12266,"low":12267,"close":12268,"volume":12269},"2009-04-06",61.073,62.8904,59.732,62.8831,1023870700,{"time":12271,"open":12272,"high":12273,"low":12274,"close":12275,"volume":12276},"2009-04-13",62.2309,64.2315,61.2709,63.8138,1350024300,{"time":12278,"open":12279,"high":12280,"low":12281,"close":12282,"volume":12283},"2009-04-20",62.6853,63.9824,60.6407,63.506,1360782900,{"time":12285,"open":12286,"high":12287,"low":12288,"close":12289,"volume":12290},"2009-04-27",62.7878,65.2355,62.1136,64.4074,1386543700,{"time":12292,"open":12293,"high":12294,"low":12295,"close":12296,"volume":12297},"2009-05-04",64.891,68.3132,64.7664,68.1374,1438907000,{"time":12299,"open":12300,"high":12301,"low":12302,"close":12303,"volume":12304},"2009-05-11",67.1994,67.4999,64.5979,65.0083,1331575400,{"time":12306,"open":12307,"high":12308,"low":12309,"close":12287,"volume":12310},"2009-05-18",65.6238,68.0055,64.6785,1159072100,{"time":12312,"open":12313,"high":12314,"low":12315,"close":12316,"volume":12317},"2009-05-25",64.7518,68.665,64.7225,67.8076,1030070800,{"time":12319,"open":12320,"high":12321,"low":12322,"close":12323,"volume":12324},"2009-06-01",68.6431,70.1087,67.9762,69.2879,1236792000,{"time":12326,"open":12327,"high":12328,"low":12329,"close":12330,"volume":12331},"2009-06-08",68.7676,70.4311,68.1814,69.6763,1219567000,{"time":12333,"open":12334,"high":12335,"low":12336,"close":12337,"volume":12338},"2009-06-15",68.8556,68.8995,66.5618,67.8296,1102335400,{"time":12340,"open":12341,"high":12342,"low":12343,"close":12344,"volume":12345},"2009-06-22",67.1663,67.9769,65.4786,67.6821,1098791100,{"time":12347,"open":12348,"high":12349,"low":12350,"close":12351,"volume":12352},"2009-06-29",67.8812,68.7065,66.1493,66.1861,782720500,{"time":12354,"open":12355,"high":12356,"low":12357,"close":12358,"volume":12359},"2009-07-06",65.545,66.2746,64.1153,64.8228,956936900,{"time":12361,"open":12362,"high":12363,"low":12364,"close":12365,"volume":12366},"2009-07-13",65.0807,69.6498,64.5501,69.3698,989515000,{"time":12368,"open":12369,"high":12370,"low":12371,"close":12372,"volume":12373},"2009-07-20",69.7751,72.325,69.414,72.266,990764400,{"time":12375,"open":12376,"high":12377,"low":12378,"close":12379,"volume":12380},"2009-07-27",72.1334,73.5704,71.4701,72.8187,973277300,{"time":12382,"open":12383,"high":12384,"low":12385,"close":12386,"volume":12387},"2009-08-03",73.5852,75.1917,73.1872,74.5801,951062600,{"time":12389,"open":12390,"high":12391,"low":12392,"close":12393,"volume":12394},"2009-08-10",74.2411,74.8822,73.2978,74.2779,883317700,{"time":12396,"open":12397,"high":12398,"low":12399,"close":12400,"volume":12401},"2009-08-17",72.8482,76.0024,72.3029,75.8845,1002678100,{"time":12403,"open":12404,"high":12405,"low":12406,"close":12407,"volume":12408},"2009-08-24",76.194,76.9015,75.1254,76.1866,944464800,{"time":12410,"open":12411,"high":12412,"low":12413,"close":12414,"volume":12415},"2009-08-31",75.4423,76.0835,73.3788,75.2138,955393600,{"time":12417,"open":12418,"high":12419,"low":12420,"close":12421,"volume":12422},"2009-09-07",75.9066,77.6016,75.4571,77.211,602784100,{"time":12424,"open":12425,"high":12426,"low":12427,"close":12428,"volume":12429},"2009-09-14",76.5551,79.6356,76.0172,79.0227,935766000,{"time":12431,"open":12432,"high":12433,"low":12434,"close":12435,"volume":12436},"2009-09-21",78.4081,79.9928,77.0753,77.3418,953661900,{"time":12438,"open":12439,"high":12440,"low":12441,"close":12442,"volume":12443},"2009-09-28",77.638,79.2449,75.5203,75.8905,1012992100,{"time":12445,"open":12446,"high":12447,"low":12448,"close":12447,"volume":12449},"2009-10-05",76.1941,79.4226,75.972,829880500,{"time":12451,"open":12452,"high":12453,"low":12454,"close":12455,"volume":12456},"2009-10-12",79.7928,81.2367,79.0523,80.6295,833088300,{"time":12458,"open":12459,"high":12460,"low":12461,"close":12462,"volume":12463},"2009-10-19",80.7628,81.681,79.6002,80.0297,1044308000,{"time":12465,"open":12466,"high":12467,"low":12468,"close":12469,"volume":12470},"2009-10-26",80.1186,80.9405,76.5939,76.6828,1267834600,{"time":12472,"open":12473,"high":12474,"low":12475,"close":12476,"volume":12477},"2009-11-02",77.1049,79.5262,76.3274,79.3263,1081551600,{"time":12479,"open":12480,"high":12481,"low":12482,"close":12483,"volume":12484},"2009-11-09",79.9335,82.0586,79.8743,81.17,808969200,{"time":12486,"open":12487,"high":12488,"low":12489,"close":12490,"volume":12491},"2009-11-16",81.7328,82.7028,80.7184,81.0294,857473700,{"time":12493,"open":12494,"high":12495,"low":12496,"close":12497,"volume":12498},"2009-11-23",81.9846,82.7398,80.1853,81.133,521996900,{"time":12500,"open":12501,"high":12502,"low":12503,"close":12504,"volume":12505},"2009-11-30",81.0664,83.2137,80.0594,82.1993,895036300,{"time":12507,"open":12508,"high":12509,"low":12510,"close":12511,"volume":12512},"2009-12-07",82.1252,82.5843,80.7258,82.2733,715769500,{"time":12514,"open":12515,"high":12516,"low":12517,"close":12518,"volume":12519},"2009-12-14",82.8361,83.0286,81.3539,82.0463,740889800,{"time":12521,"open":12522,"high":12523,"low":12522,"close":12524,"volume":12525},"2009-12-21",82.4557,83.8255,83.7362,361207700,{"time":12527,"open":12528,"high":12529,"low":12530,"close":12531,"volume":12532},"2009-12-28",84.0489,84.1456,82.9247,82.962,331857300,{"time":12534,"open":12535,"high":12536,"low":12537,"close":12538,"volume":12539},"2010-01-04",83.6543,85.3293,83.0141,85.2921,604092800,{"time":12541,"open":12542,"high":12543,"low":12544,"close":12545,"volume":12546},"2010-01-11",85.6718,85.7164,84.2722,84.5998,759533100,{"time":12548,"open":12549,"high":12550,"low":12551,"close":12552,"volume":12553},"2010-01-18",84.5849,85.709,81.2125,81.3018,1046464900,{"time":12555,"open":12518,"high":12556,"low":12557,"close":12558,"volume":12559},"2010-01-25",82.2398,79.8204,79.9469,1296751500,{"time":12561,"open":12562,"high":12563,"low":12564,"close":12565,"volume":12566},"2010-02-01",80.5127,82.3292,77.855,79.4035,1427225100,{"time":12568,"open":12569,"high":12570,"low":12571,"close":12572,"volume":12573},"2010-02-08",79.463,80.5872,78.7707,80.4308,1330712600,{"time":12575,"open":12576,"high":12577,"low":12578,"close":12579,"volume":12580},"2010-02-15",81.0413,83.0587,80.267,82.7386,744556100,{"time":12582,"open":12583,"high":12584,"low":12585,"close":12586,"volume":12587},"2010-02-22",83.0438,83.0662,81.1008,82.4408,949418600,{"time":12589,"open":12590,"high":12591,"low":12592,"close":12593,"volume":12594},"2010-03-01",82.7833,85.1209,82.7609,85.0539,771376300,{"time":12596,"open":12597,"high":12598,"low":12599,"close":12600,"volume":12601},"2010-03-08",85.0613,86.3344,84.771,85.9547,778142600,{"time":12603,"open":12604,"high":12605,"low":12606,"close":12607,"volume":12608},"2010-03-15",85.8058,87.6766,85.3145,86.6899,916108100,{"time":12610,"open":12611,"high":12612,"low":12613,"close":12614,"volume":12615},"2010-03-22",86.1965,88.3344,86.1442,87.1458,992696800,{"time":12617,"open":12618,"high":12619,"low":12620,"close":12621,"volume":12622},"2010-03-29",87.5869,88.3942,87.1683,88.0578,602579900,{"time":12624,"open":12619,"high":12625,"low":12626,"close":12627,"volume":12628},"2010-04-05",89.4033,87.9083,89.366,692518600,{"time":12630,"open":12631,"high":12632,"low":12633,"close":12634,"volume":12635},"2010-04-12",89.4781,90.876,88.768,89.2239,908333600,{"time":12637,"open":12638,"high":12639,"low":12640,"close":12641,"volume":12642},"2010-04-19",88.9623,91.0927,88.5587,91.0554,861261700,{"time":12644,"open":12645,"high":12646,"low":12619,"close":12647,"volume":12648},"2010-04-26",91.0853,91.2871,88.8128,1263760600,{"time":12650,"open":12651,"high":12652,"low":12653,"close":12654,"volume":12655},"2010-05-03",89.2389,90.2107,78.4896,83.169,2156989900,{"time":12657,"open":12658,"high":12659,"low":12660,"close":12661,"volume":12662},"2010-05-10",86.5703,87.9681,84.3725,85.135,1529670400,{"time":12664,"open":12665,"high":12666,"low":12667,"close":12668,"volume":12669},"2010-05-17",85.3668,86.1292,78.7587,81.5619,2112367000,{"time":12671,"open":12672,"high":12673,"low":12674,"close":12675,"volume":12676},"2010-05-24",81.1208,82.8252,78.0261,81.7563,1614851500,{"time":12678,"open":12679,"high":12680,"low":12681,"close":12682,"volume":12683},"2010-05-31",80.9938,83.0196,79.5809,79.85,1143247000,{"time":12685,"open":12686,"high":12687,"low":12688,"close":12689,"volume":12690},"2010-06-07",80.1341,82.0403,78.2279,81.988,1422425500,{"time":12692,"open":12693,"high":12694,"low":12695,"close":12696,"volume":12697},"2010-06-14",82.6159,84.2182,81.7787,83.9178,1099031200,{"time":12699,"open":12700,"high":12701,"low":12702,"close":12703,"volume":12704},"2010-06-21",84.9617,85.0218,80.1924,81.0186,1214386100,{"time":12706,"open":12707,"high":12708,"low":12709,"close":12710,"volume":12711},"2010-06-28",81.1388,81.3566,75.9563,76.76,1443279800,{"time":12713,"open":12714,"high":12715,"low":12716,"close":12717,"volume":12718},"2010-07-05",77.8415,81.0937,76.5197,81.0862,866546700,{"time":1226,"open":12720,"high":12721,"low":12722,"close":12723,"volume":12724},80.8158,82.686,79.9521,80.1098,1043767600,{"time":1233,"open":12726,"high":12727,"low":12728,"close":12729,"volume":12730},80.4027,83.0465,79.4789,82.9263,1206200500,{"time":1239,"open":12732,"high":12733,"low":12734,"close":12735,"volume":12736},83.069,84.3384,81.8523,82.8212,992577200,{"time":1245,"open":12738,"high":12739,"low":12740,"close":12741,"volume":12742},84.113,84.9543,83.3094,84.4135,873294300,{"time":1251,"open":12744,"high":12745,"low":12720,"close":12746,"volume":12747},84.8115,85.0068,81.3491,1035364700,{"time":1257,"open":12749,"high":12750,"low":12751,"close":12752,"volume":12753},80.7933,82.9113,80.1774,80.7633,978649500,{"time":1262,"open":12755,"high":12756,"low":12757,"close":12758,"volume":12759},81.1463,81.5443,78.3297,80.26,1213491400,{"time":1269,"open":12761,"high":12762,"low":12763,"close":12764,"volume":12765},80.0497,83.3619,78.4799,83.2868,1066309300,{"time":1276,"open":12767,"high":12768,"low":12769,"close":12770,"volume":12771},82.8963,83.8802,82.2804,83.73,566735000,{"time":1283,"open":12773,"high":12774,"low":12775,"close":12776,"volume":12777},84.5561,85.4392,84.1055,84.9409,952735300,{"time":1289,"open":12779,"high":12780,"low":12781,"close":12782,"volume":12783},85.2354,86.7607,84.7068,86.7003,1086292800,{"time":1295,"open":12785,"high":12786,"low":12787,"close":12788,"volume":12789},86.7305,87.4327,85.4619,86.5417,979380500,{"time":1302,"open":12791,"high":12792,"low":12787,"close":12793,"volume":12794},86.3604,88.2406,87.999,887034000,{"time":1306,"open":12796,"high":12797,"low":12798,"close":12799,"volume":12800},88.1349,89.5167,87.327,88.8749,941124800,{"time":1313,"open":12802,"high":12803,"low":12804,"close":12805,"volume":12806},88.9052,89.9245,87.6064,89.3657,951659200,{"time":1319,"open":12808,"high":12809,"low":12810,"close":12811,"volume":12812},89.9623,90.4305,88.5427,89.4715,813034100,{"time":1325,"open":12814,"high":12815,"low":12816,"close":12817,"volume":12818},89.9094,92.8165,88.9882,92.6655,954817000,{"time":1332,"open":12820,"high":12821,"low":12822,"close":12823,"volume":12824},92.3786,92.8392,90.3474,90.7627,961202500,{"time":1339,"open":12826,"high":12827,"low":12828,"close":12829,"volume":12830},91.0496,91.4045,88.7919,90.8306,990392500,{"time":1346,"open":12832,"high":12833,"low":12834,"close":12835,"volume":12836},90.3776,90.7929,89.0939,89.7055,619723900,{"time":1353,"open":12838,"high":12839,"low":12840,"close":12841,"volume":12842},89.479,92.8996,88.9051,92.7939,1021112700,{"time":1359,"open":12844,"high":12845,"low":12846,"close":12847,"volume":12848},92.5975,94.0851,92.4314,93.9945,688927500,{"time":1365,"open":12850,"high":12851,"low":12852,"close":12853,"volume":12854},94.4249,94.5608,93.4433,94.3522,767995900,{"time":1372,"open":12856,"high":12857,"low":12858,"close":12859,"volume":12860},94.6102,95.506,94.1093,95.339,362982800,{"time":1378,"open":12862,"high":12863,"low":12864,"close":12865,"volume":12866},94.9822,95.7944,94.9139,95.4528,339304000,{"time":1385,"open":12868,"high":12869,"low":12870,"close":12871,"volume":12872},96.1816,97.0317,95.4149,96.508,688663800,{"time":1392,"open":12874,"high":12875,"low":12863,"close":12876,"volume":12877},96.0828,98.1703,98.1475,587344200,{"time":1398,"open":12879,"high":12880,"low":12881,"close":12882,"volume":12883},98.0564,98.4056,96.5003,97.4416,593568300,{"time":1405,"open":12885,"high":12886,"low":12887,"close":12888,"volume":12889},97.3809,98.9446,96.7888,96.9482,841489200,{"time":1412,"open":12891,"high":12892,"low":12893,"close":12894,"volume":12895},97.2139,99.5898,96.971,99.5518,715288600,{"time":1417,"open":12897,"high":12898,"low":12899,"close":12900,"volume":12901},99.7719,101.1686,99.6657,101.0396,658367400,{"time":1423,"open":12903,"high":12904,"low":12905,"close":12906,"volume":12907},100.9788,102.2389,100.4399,102.1175,591262500,{"time":1430,"open":12909,"high":12910,"low":12911,"close":12912,"volume":12913},101.0472,102.1402,98.4511,100.4475,862818700,{"time":1436,"open":12915,"high":12916,"low":12886,"close":12917,"volume":12918},100.8194,101.4798,100.5537,1054110800,{"time":1441,"open":12920,"high":12921,"low":12922,"close":12923,"volume":12924},100.8498,101.0776,98.2917,99.3165,1072125000,{"time":1446,"open":12926,"high":12927,"low":12928,"close":12929,"volume":12930},98.6713,99.0432,95.0961,97.3998,1547968900,{"time":1452,"open":12932,"high":12933,"low":12934,"close":12935,"volume":12936},98.612,100.5332,97.8268,100.0986,746906900,{"time":1457,"open":12938,"high":12939,"low":12940,"close":12941,"volume":12942},100.3121,101.9817,99.443,101.509,661783400,{"time":1464,"open":12944,"high":12945,"low":12946,"close":12947,"volume":12948},101.7225,102.157,100.8686,101.2879,660648900,{"time":1470,"open":12950,"high":12951,"low":12952,"close":12953,"volume":12954},101.3947,101.7377,99.3134,100.6628,775858900,{"time":1476,"open":12956,"high":12957,"low":12958,"close":12959,"volume":12960},99.5573,102.035,98.734,101.9893,627087300,{"time":1482,"open":12962,"high":12963,"low":12964,"close":12965,"volume":12966},101.9131,104.1163,101.5472,104.0096,595273300,{"time":1488,"open":12968,"high":12969,"low":12970,"close":12971,"volume":12972},104.4975,104.5813,101.4099,102.3095,897019400,{"time":1494,"open":12974,"high":12975,"low":12976,"close":12977,"volume":12978},102.3018,103.7656,101.692,102.1875,751471200,{"time":1500,"open":12980,"high":12981,"low":12982,"close":12983,"volume":12984},101.8216,102.9423,100.7238,101.8597,771663900,{"time":1507,"open":12986,"high":12987,"low":12988,"close":12989,"volume":12990},100.617,102.0579,100.1596,101.7834,752721600,{"time":1514,"open":12992,"high":12993,"low":12994,"close":12995,"volume":12996},102.7441,102.8584,99.1686,99.4278,832982500,{"time":1520,"open":12998,"high":12999,"low":13000,"close":13001,"volume":13002},99.1762,99.382,97.0187,97.2779,939901900,{"time":1525,"open":13004,"high":13005,"low":13006,"close":13007,"volume":13008},97.499,98.9322,96.3021,97.3388,1210445900,{"time":1530,"open":13010,"high":13011,"low":13012,"close":13013,"volume":13014},97.0093,99.4533,96.6799,97.1549,1089755100,{"time":1535,"open":13016,"high":13017,"low":13018,"close":13019,"volume":13020},97.2162,102.7401,97.0247,102.6021,1004464900,{"time":1540,"open":13022,"high":13023,"low":13024,"close":13025,"volume":13026},102.4949,103.9659,101.9816,102.9699,673832300,{"time":1546,"open":13028,"high":13029,"low":13030,"close":13031,"volume":13032},101.7058,102.0659,100.1199,100.8937,1060781500,{"time":1551,"open":13034,"high":13035,"low":13036,"close":13037,"volume":13038},100.4263,103.2917,99.3154,103.1078,871838100,{"time":1555,"open":13040,"high":13041,"low":13042,"close":13043,"volume":13044},102.1272,103.0389,98.0436,99.0856,1031930400,{"time":1559,"open":13046,"high":13047,"low":13048,"close":13049,"volume":13050},100.2425,100.3344,89.5318,91.9987,2219616500,{"time":1564,"open":13052,"high":13053,"low":13054,"close":13055,"volume":13056},89.5701,92.0294,84.4828,90.4971,2884411300,{"time":1571,"open":13058,"high":13059,"low":13060,"close":13061,"volume":13062},91.3169,92.8568,86.1914,86.2986,1732344500,{"time":1576,"open":13064,"high":13065,"low":13066,"close":13067,"volume":13068},88.2369,91.4778,86.1224,90.3822,1479958200,{"time":1582,"open":13070,"high":13071,"low":13072,"close":13073,"volume":13074},91.6004,94.6266,89.9685,90.2902,1244224400,{"time":1587,"open":13076,"high":13077,"low":8791,"close":13078,"volume":13079},87.6394,92.6576,88.8116,1125697000,{"time":1592,"open":13081,"high":13082,"low":13083,"close":13084,"volume":13085},87.7007,93.9302,87.3789,93.5837,1509003200,{"time":1599,"open":13087,"high":13088,"low":13089,"close":13090,"volume":13091},92.0511,93.9456,85.7131,87.4382,1597854300,{"time":1605,"open":13093,"high":13094,"low":13095,"close":13096,"volume":13097},88.2622,92.0742,87.0069,87.1378,1445625600,{"time":1610,"open":13099,"high":13100,"low":13101,"close":13102,"volume":13103},86.6296,90.2953,82.7328,89.1093,1678881000,{"time":1617,"open":13105,"high":13106,"low":13107,"close":13108,"volume":13109},90.6264,94.4154,90.6187,94.3923,1145235600,{"time":1623,"open":13088,"high":13111,"low":13112,"close":13113,"volume":13114},95.5859,91.797,95.4704,1288845800,{"time":1628,"open":13116,"high":13117,"low":13118,"close":13119,"volume":13120},95.6244,99.6675,94.115,99.0361,1379992900,{"time":1633,"open":13122,"high":13123,"low":13124,"close":13125,"volume":13126},97.9271,99.0514,93.5836,96.6333,1430006500,{"time":1640,"open":13128,"high":13129,"low":13130,"close":13131,"volume":13132},96.564,98.5894,94.6156,97.542,1180816400,{"time":1646,"open":13134,"high":13135,"low":13136,"close":13137,"volume":13138},97.1801,98.1504,93.3603,93.9379,1126550200,{"time":1653,"open":13140,"high":13141,"low":13142,"close":13143,"volume":13144},92.5671,92.6826,89.4867,89.5945,769992600,{"time":1658,"open":13146,"high":13147,"low":13148,"close":13149,"volume":13150},92.0588,97.4188,91.5044,96.1558,1132431500,{"time":1665,"open":13152,"high":13153,"low":13154,"close":13155,"volume":13156},97.6806,98.0041,95.224,97.0723,1091882700,{"time":1672,"open":13158,"high":13159,"low":13160,"close":13161,"volume":13162},96.2251,96.7026,93.5451,94.2314,1119195300,{"time":1679,"open":13164,"high":13165,"low":13166,"close":13167,"volume":13168},94.5957,97.9824,93.0224,97.9514,815204600,{"time":1686,"open":13170,"high":13171,"low":13172,"close":13173,"volume":13174},97.7809,98.2846,96.6649,97.2617,424289000,{"time":1693,"open":13176,"high":13177,"low":13165,"close":13178,"volume":13179},99.0131,99.4936,98.9744,642829400,{"time":1699,"open":13181,"high":13182,"low":13183,"close":13184,"volume":13185},99.1991,100.5166,98.7419,99.8501,625172800,{"time":1705,"open":13187,"high":13188,"low":13189,"close":13188,"volume":13190},100.8111,102.2604,99.8966,560163500,{"time":1712,"open":13192,"high":13193,"low":13194,"close":13195,"volume":13196},101.9193,103.3841,101.2141,102.1596,751131900,{"time":1719,"open":13198,"high":13199,"low":13200,"close":13201,"volume":13202},101.1444,104.3296,100.7957,104.2676,744447200,{"time":1726,"open":13204,"high":13205,"low":13206,"close":13207,"volume":13208},103.8336,105.0813,103.5701,104.1281,699094400,{"time":1733,"open":13210,"high":13211,"low":13212,"close":13213,"volume":13214},104.8721,105.8873,104.0429,105.7168,792803700,{"time":1740,"open":13216,"high":13217,"low":13218,"close":13219,"volume":13220},105.9649,106.329,105.0116,106.1198,501741000,{"time":1745,"open":13222,"high":13223,"low":13224,"close":13225,"volume":13226},105.4146,107.0963,105.2441,106.4143,726681300,{"time":1751,"open":13228,"high":13229,"low":13207,"close":13230,"volume":13231},106.2516,106.8948,106.6158,726392800,{"time":1757,"open":13233,"high":13234,"low":13235,"close":13236,"volume":13237},106.6003,109.3481,106.2438,109.208,751269600,{"time":1764,"open":13239,"high":13240,"low":13241,"close":13242,"volume":13243},109.138,109.9709,107.8459,108.7021,625146900,{"time":1771,"open":13245,"high":13246,"low":13247,"close":13248,"volume":13249},109.4805,110.399,108.2662,109.605,689045100,{"time":1777,"open":13251,"high":13252,"low":13253,"close":13254,"volume":13255},109.4727,110.6948,108.3985,108.8111,591883200,{"time":1784,"open":13257,"high":13258,"low":13259,"close":13260,"volume":13261},107.4411,108.85,105.6742,106.7484,840617400,{"time":1791,"open":13263,"high":13264,"low":13265,"close":13266,"volume":13267},107.2932,108.4764,106.3125,107.3788,761453400,{"time":1798,"open":13269,"high":13270,"low":13271,"close":13272,"volume":13273},106.2813,109.5895,105.8143,109.2781,726597900,{"time":1805,"open":13275,"high":13276,"low":13277,"close":13278,"volume":13279},109.0602,110.2667,106.5771,106.6394,712692400,{"time":1812,"open":13281,"high":13282,"low":13283,"close":13284,"volume":13285},106.258,107.0753,104.6857,105.5574,865528500,{"time":1819,"open":13287,"high":13284,"low":13288,"close":13289,"volume":13290},104.5455,100.8404,100.9883,1146413600,{"time":1825,"open":13292,"high":13293,"low":13294,"close":13295,"volume":13296},101.3152,103.7049,101.1517,102.8253,883173900,{"time":1830,"open":13298,"high":13299,"low":13300,"close":13300,"volume":13301},103.6504,104.2497,99.7584,764680800,{"time":1837,"open":13303,"high":13304,"low":13305,"close":13306,"volume":13307},99.9374,103.9383,98.9645,103.6036,879586100,{"time":1844,"open":13309,"high":13310,"low":13311,"close":13312,"volume":13313},104.4365,105.0481,102.0936,104.9542,923971800,{"time":1850,"open":13315,"high":13316,"low":13317,"close":13318,"volume":13319},104.5161,106.6051,103.538,104.4221,810496700,{"time":1857,"open":13321,"high":13322,"low":13323,"close":13324,"volume":13325},103.3189,106.6207,102.38,106.4877,777590700,{"time":1863,"open":13327,"high":13328,"low":13329,"close":13330,"volume":13331},106.785,107.8179,105.5097,106.0104,487344100,{"time":1869,"open":13333,"high":13334,"low":13335,"close":13336,"volume":13337},105.9244,106.5895,103.7493,106.2139,686624500,{"time":1875,"open":13339,"high":13340,"low":13341,"close":13342,"volume":13343},105.9713,108.1152,105.275,106.7773,622487000,{"time":1881,"open":13345,"high":13346,"low":13347,"close":13348,"volume":13349},105.2124,108.8115,104.0857,108.5064,840929800,{"time":1888,"open":13351,"high":13352,"low":13353,"close":13354,"volume":13355},108.3812,109.2575,106.0809,109.0306,723033300,{"time":1895,"open":13357,"high":13358,"low":13359,"close":13360,"volume":13361},109.3201,110.259,109.1949,110.1964,475710400,{"time":1902,"open":13363,"high":13364,"low":13365,"close":13366,"volume":13367},110.0087,111.3388,109.5705,111.2449,455720100,{"time":1909,"open":13369,"high":13370,"low":13371,"close":13372,"volume":13373},111.0884,111.9569,109.7113,110.7206,528027900,{"time":1915,"open":13375,"high":13376,"low":13377,"close":13378,"volume":13379},111.018,111.1666,109.6879,110.4468,458457100,{"time":1921,"open":13381,"high":13382,"low":13383,"close":13384,"volume":13385},110.3529,112.974,109.6409,112.9271,486431100,{"time":1928,"open":13387,"high":13388,"low":13389,"close":13390,"volume":13391},112.8175,115.8846,112.2464,115.2039,658106600,{"time":1935,"open":13393,"high":13394,"low":13395,"close":13396,"volume":13397},114.9692,115.3706,113.9442,114.7413,608820000,{"time":1941,"open":13399,"high":13400,"low":13401,"close":13402,"volume":13403},114.1749,115.0324,112.4444,113.2467,637875800,{"time":1948,"open":13405,"high":13406,"low":13407,"close":13408,"volume":13409},113.6794,115.756,113.1366,114.9536,619770200,{"time":1955,"open":13411,"high":13412,"low":13413,"close":13414,"volume":13415},114.5289,114.9379,112.1533,112.3972,599319200,{"time":1962,"open":13417,"high":13418,"low":13419,"close":13420,"volume":13421},112.6646,115.2525,112.3028,112.7905,679092400,{"time":1969,"open":13423,"high":13424,"low":13425,"close":13426,"volume":13427},112.6017,113.0107,110.4307,111.1858,718295200,{"time":1975,"open":13429,"high":13430,"low":13431,"close":13432,"volume":13433},111.5791,113.0501,110.6588,111.351,342136300,{"time":1981,"open":13426,"high":13435,"low":13436,"close":13437,"volume":13438},112.8928,108.1968,108.6766,852323700,{"time":1986,"open":13440,"high":13441,"low":13442,"close":13443,"volume":13444},109.0148,109.534,105.9549,107.2685,829813100,{"time":1992,"open":13446,"high":13447,"low":13448,"close":13426,"volume":13449},108.4721,111.2252,107.3,418423200,{"time":1997,"open":13451,"high":13452,"low":13453,"close":13454,"volume":13455},110.6352,112.0983,109.3373,111.8151,693511300,{"time":2002,"open":13457,"high":13458,"low":13459,"close":13460,"volume":13461},112.3264,112.4208,110.415,112.0196,611416000,{"time":2006,"open":13463,"high":13464,"low":13465,"close":13466,"volume":13467},111.8623,113.703,111.6028,111.7758,670707900,{"time":2011,"open":13469,"high":13470,"low":13471,"close":13472,"volume":13473},112.0669,114.5132,112.0354,113.1151,886267200,{"time":2017,"open":13475,"high":13476,"low":13477,"close":13478,"volume":13479},112.8696,113.0518,110.8019,110.9287,477549600,{"time":2024,"open":13481,"high":13482,"low":13483,"close":13484,"volume":13485},110.6356,116.1413,110.5405,115.9511,697573700,{"time":2031,"open":13487,"high":13488,"low":13489,"close":13490,"volume":13491},115.5392,116.569,114.85,116.5057,566665900,{"time":2037,"open":13493,"high":13494,"low":13495,"close":13496,"volume":13497},116.3631,117.6306,115.8165,117.5038,591328800,{"time":2044,"open":13496,"high":13499,"low":13500,"close":13499,"volume":13501},119.0248,117.2266,510031400,{"time":2049,"open":13503,"high":13504,"low":13505,"close":13506,"volume":13507},119.0565,119.9517,118.4386,119.8091,596648600,{"time":2056,"open":13509,"high":13510,"low":13511,"close":13512,"volume":13513},119.0802,120.324,118.3752,120.2527,677372500,{"time":2063,"open":13515,"high":13516,"low":13517,"close":13518,"volume":13519},120.2052,120.8943,119.9279,120.4983,517551100,{"time":2070,"open":13521,"high":13522,"low":13523,"close":13510,"volume":13524},120.7043,121.4251,118.7792,545293800,{"time":2076,"open":13526,"high":13527,"low":13528,"close":13518,"volume":13529},120.9102,121.1003,117.8207,880703700,{"time":2082,"open":13531,"high":13532,"low":13533,"close":13534,"volume":13535},120.221,123.3026,120.0309,123.1362,524491200,{"time":2088,"open":13537,"high":13538,"low":13539,"close":13540,"volume":13541},123.0411,124.2136,122.8906,123.9942,546984500,{"time":2095,"open":13543,"high":13544,"low":13545,"close":13546,"volume":13547},122.8086,124.0897,122.2119,123.8112,647799500,{"time":2100,"open":13549,"high":13550,"low":13551,"close":13552,"volume":13553},124.1374,124.8058,122.8166,124.6626,441062300,{"time":2107,"open":13555,"high":13556,"low":13557,"close":13558,"volume":13559},124.5989,125.0922,122.355,123.4611,646416800,{"time":2113,"open":13561,"high":13562,"low":13563,"close":13564,"volume":13565},123.5486,127.0815,123.1348,126.3574,550706900,{"time":2119,"open":13567,"high":13568,"low":13569,"close":13570,"volume":13571},125.7208,125.8243,122.18,123.7157,908872400,{"time":2126,"open":13573,"high":13574,"low":13575,"close":13576,"volume":13577},123.9544,126.7314,123.1349,125.9118,596455400,{"time":2133,"open":13579,"high":13580,"low":13581,"close":13582,"volume":13583},126.254,128.8082,125.8004,128.4024,584067600,{"time":2139,"open":13585,"high":13586,"low":13587,"close":13588,"volume":13589},128.4978,130.2564,128.4421,130.0256,464602100,{"time":2145,"open":13591,"high":13592,"low":13593,"close":13594,"volume":13595},129.8585,132.914,129.5561,132.8344,561277200,{"time":2152,"open":13597,"high":13598,"low":13599,"close":13600,"volume":13601},132.7071,134.5293,130.4473,131.5374,787545500,{"time":2159,"open":13603,"high":13604,"low":13605,"close":13606,"volume":13607},132.9141,133.5029,129.8028,130.0574,588687100,{"time":2166,"open":13609,"high":13610,"low":13611,"close":13612,"volume":13613},130.3597,131.3704,127.5113,131.1317,926323300,{"time":2172,"open":13615,"high":13616,"low":13617,"close":13618,"volume":13619},131.5375,131.6091,128.3466,129.8426,747319300,{"time":2178,"open":13621,"high":13622,"low":13623,"close":13624,"volume":13625},130.7258,132.0785,125.9621,127.242,1050353400,{"time":2184,"open":13627,"high":13628,"low":13629,"close":13630,"volume":13631},125.9142,129.4418,124.5703,128.3219,809325800,{"time":2190,"open":13633,"high":13634,"low":13635,"close":13636,"volume":13637},128.9938,130.4497,128.1619,130.4017,484451800,{"time":2196,"open":13639,"high":13640,"low":13634,"close":13641,"volume":13642},131.0736,134.3292,133.9933,588605500,{"time":2201,"open":13644,"high":13645,"low":13646,"close":13647,"volume":13648},134.3612,135.4011,133.6413,135.3211,458478400,{"time":2207,"open":13650,"high":13651,"low":13652,"close":13653,"volume":13654},135.5131,135.8731,134.0012,135.2731,492075500,{"time":2214,"open":13656,"high":13657,"low":13658,"close":13659,"volume":13660},134.9292,136.761,134.4732,136.745,508848400,{"time":2220,"open":13662,"high":13663,"low":13664,"close":13665,"volume":13666},136.441,136.753,134.8252,135.4331,420361400,{"time":2227,"open":13668,"high":13669,"low":13670,"close":13671,"volume":13672},134.7531,135.9051,132.3855,132.6494,513028500,{"time":2234,"open":13674,"high":13675,"low":13676,"close":13677,"volume":13678},132.4975,133.4493,131.3376,133.2813,537622800,{"time":2241,"open":13680,"high":13681,"low":13682,"close":13683,"volume":13684},133.4173,133.8253,130.4257,130.9056,610563900,{"time":2248,"open":13686,"high":13687,"low":13688,"close":13689,"volume":13690},132.1695,133.5693,130.9456,132.8174,462611500,{"time":2252,"open":13692,"high":13693,"low":13692,"close":13694,"volume":13695},133.1454,135.6331,135.4491,443889200,{"time":2259,"open":13697,"high":13698,"low":13699,"close":13700,"volume":13701},136.913,138.8648,136.0171,137.2266,671767100,{"time":2266,"open":13703,"high":13704,"low":13705,"close":13706,"volume":13707},137.0418,137.1704,135.418,135.7717,504544800,{"time":2273,"open":13709,"high":13710,"low":13711,"close":13712,"volume":13713},134.6223,136.246,134.1078,135.7557,658023000,{"time":2279,"open":13715,"high":13716,"low":13717,"close":13718,"volume":13719},134.5741,136.9051,132.2511,136.8569,744278000,{"time":2285,"open":13721,"high":13722,"low":13723,"close":13724,"volume":13725},136.0129,140.2731,135.9084,140.1767,696972000,{"time":2292,"open":13727,"high":13728,"low":13729,"close":13730,"volume":13731},140.2248,141.4708,139.831,141.4306,500226000,{"time":2297,"open":13733,"high":13734,"low":13735,"close":13736,"volume":13737},141.3823,142.6845,140.8438,141.6396,588982000,{"time":2304,"open":13739,"high":13740,"low":13741,"close":13742,"volume":13743},142.0253,142.789,140.474,142.5076,552563000,{"time":2310,"open":13745,"high":13746,"low":13747,"close":13748,"volume":13749},142.371,144.7824,141.5431,144.7262,456701000,{"time":2316,"open":13751,"high":13752,"low":13753,"close":13754,"volume":13755},144.9673,145.3532,143.0623,145.3371,497733000,{"time":2322,"open":13757,"high":13758,"low":13759,"close":13760,"volume":13761},145.5943,146.0927,144.9834,145.4899,281150900,{"time":2327,"open":13763,"high":13764,"low":13765,"close":13766,"volume":13767},145.5622,145.8355,143.3597,145.4415,573984000,{"time":2333,"open":13769,"high":13770,"low":13771,"close":13772,"volume":13773},145.8676,146.0284,142.8854,143.1668,505064000,{"time":2340,"open":13775,"high":13776,"low":13777,"close":13778,"volume":13779},143.842,147.0798,142.5317,146.7323,754605200,{"time":2347,"open":13781,"high":13782,"low":13783,"close":13784,"volume":13785},147.4515,148.8497,147.1444,148.583,256145800,{"time":2354,"open":13787,"high":13788,"low":13789,"close":13790,"volume":13791},148.5991,149.2618,147.4758,147.8071,344004400,{"time":2360,"open":13793,"high":13794,"low":13795,"close":13796,"volume":13797},148.292,148.882,147.1525,148.8174,483464500,{"time":2366,"open":13799,"high":13800,"low":13801,"close":13802,"volume":13803},148.4375,149.4639,146.5544,148.4133,533573200,{"time":2372,"open":13805,"high":13806,"low":13807,"close":13808,"volume":13809},149.2699,149.3265,144.5259,144.5744,491066100,{"time":2378,"open":13811,"high":13812,"low":13813,"close":13814,"volume":13815},144.7119,145.318,142.95,144.0006,821519600,{"time":2383,"open":13817,"high":13818,"low":13819,"close":13820,"volume":13821},143.8309,145.3665,140.3881,145.2129,887744800,{"time":2388,"open":13823,"high":13824,"low":13825,"close":13826,"volume":13827},145.2291,148.9952,144.8331,148.7204,501791200,{"time":2394,"open":13782,"high":13829,"low":13830,"close":13831,"volume":13832},149.472,147.5728,148.6153,430099700,{"time":2399,"open":13834,"high":13835,"low":13836,"close":13837,"volume":13838},148.9305,151.25,148.8658,150.555,574548900,{"time":2405,"open":13840,"high":13841,"low":13842,"close":13843,"volume":13844},149.2295,152.7127,148.5022,152.147,620701300,{"time":2412,"open":13846,"high":13847,"low":13848,"close":13849,"volume":13850},151.9127,152.5107,149.0598,149.2376,587706600,{"time":2419,"open":13852,"high":13853,"low":13854,"close":13855,"volume":13856},149.9892,153.4354,149.8922,151.1463,656800400,{"time":2426,"open":13858,"high":13859,"low":13860,"close":13861,"volume":13862},151.6659,152.0717,149.2793,150.57,589131000,{"time":2432,"open":13864,"high":13865,"low":13866,"close":13867,"volume":13868},151.5279,153.9875,150.5944,151.3087,514528000,{"time":2438,"open":13870,"high":13871,"low":13872,"close":13873,"volume":13874},150.9434,151.9337,147.1769,147.3393,693927000,{"time":2445,"open":13876,"high":13877,"low":13878,"close":13879,"volume":13880},148.492,151.7227,147.2825,151.3006,499927000,{"time":2451,"open":13882,"high":13883,"low":13884,"close":13885,"volume":13886},151.3411,152.9322,150.8784,151.2194,416538000,{"time":2456,"open":13888,"high":13889,"low":13890,"close":13891,"volume":13892},151.8363,153.5329,150.1398,152.6562,511868000,{"time":2463,"open":13894,"high":13895,"low":13896,"close":13897,"volume":13898},151.9094,153.4598,150.9922,152.575,445134000,{"time":2467,"open":13900,"high":13901,"low":13902,"close":13903,"volume":13904},153.2569,154.5719,151.3736,152.648,478175000,{"time":2472,"open":13906,"high":13907,"low":13908,"close":13909,"volume":13910},152.3559,154.6206,151.8525,154.5151,387217800,{"time":2478,"open":13912,"high":13913,"low":13914,"close":13915,"volume":13916},155.0914,156.5038,155.0021,156.4064,279426000,{"time":2483,"open":13918,"high":13919,"low":13920,"close":13921,"volume":13922},156.6256,158.6387,155.83,158.5982,356031000,{"time":2488,"open":13924,"high":13925,"low":13926,"close":13927,"volume":13928},158.5738,159.142,156.7555,157.5834,379387000,{"time":2494,"open":13930,"high":13931,"low":13932,"close":13933,"volume":13934},157.3886,159.9454,157.2019,159.8149,464041000,{"time":2498,"open":13936,"high":13937,"low":13938,"close":13939,"volume":13940},159.8557,160.2716,158.3386,159.717,405387100,{"time":2505,"open":13942,"high":13943,"low":13944,"close":13945,"volume":13946},159.6191,161.7316,159.4804,161.6582,266085000,{"time":2510,"open":13948,"high":13949,"low":13950,"close":13951,"volume":13952},161.3483,161.4788,159.0971,160.3613,406114000,{"time":2516,"open":13954,"high":13955,"low":13956,"close":13957,"volume":13958},161.177,161.7071,159.3989,161.2585,519679400,{"time":2522,"open":13960,"high":13961,"low":13962,"close":13963,"volume":13964},160.7528,162.3597,160.2145,161.2667,334607000,{"time":2528,"open":13966,"high":13967,"low":13968,"close":13969,"volume":13970},161.2993,161.8621,156.2506,157.0091,626687000,{"time":2533,"open":13972,"high":13973,"low":13974,"close":13975,"volume":13976},157.3108,158.4772,155.4186,157.6126,591595000,{"time":2538,"open":13978,"high":13979,"low":13980,"close":13981,"volume":13982},158.2081,160.3939,157.3679,159.6354,414545000,{"time":2543,"open":13984,"high":13985,"low":13986,"close":13987,"volume":13988},160.5163,162.9306,160.4266,162.4657,351220000,{"time":2549,"open":13990,"high":13991,"low":13992,"close":13993,"volume":13994},163.2404,163.7952,162.433,163.7054,283264000,{"time":2556,"open":13996,"high":13997,"low":13998,"close":13999,"volume":14000},163.9174,164.415,162.6451,164.0317,317301000,{"time":2562,"open":14002,"high":14003,"low":14004,"close":14005,"volume":14006},163.8767,164.1133,161.9518,162.4167,404171700,{"time":2568,"open":14008,"high":14009,"low":14010,"close":14011,"volume":14012},162.4412,165.4457,161.805,164.4624,560507000,{"time":2573,"open":14014,"high":14015,"low":14016,"close":14017,"volume":14018},164.1757,164.2003,160.8323,162.168,598069000,{"time":2580,"open":14020,"high":14021,"low":14022,"close":14023,"volume":14024},160.775,162.4958,157.6201,161.0372,683066000,{"time":2586,"open":14026,"high":14027,"low":14028,"close":14029,"volume":14030},161.7091,161.9222,156.0959,156.1369,871766000,{"time":2592,"open":14032,"high":14033,"low":14034,"close":14035,"volume":14036},156.0714,156.6368,149.0733,154.4406,1312517000,{"time":2597,"open":14038,"high":14039,"low":14040,"close":14041,"volume":14042},154.1621,161.0126,154.1129,160.9634,709653000,{"time":2602,"open":14044,"high":14045,"low":14046,"close":14047,"volume":14048},160.3898,165.3803,159.8162,165.2492,592480000,{"time":2609,"open":14050,"high":14051,"low":14052,"close":14053,"volume":14054},165.4622,166.8388,163.938,166.6258,475281000,{"time":2615,"open":14056,"high":14057,"low":14058,"close":14059,"volume":14060},166.6585,167.8468,166.4537,167.3633,376714100,{"time":2621,"open":14062,"high":14063,"low":14064,"close":14065,"volume":14066},167.0437,170.3133,166.8798,169.3627,454049700,{"time":2628,"open":14068,"high":14069,"low":14070,"close":14071,"volume":14072},169.7643,170.3379,169.4611,169.7888,265047000,{"time":2635,"open":14074,"high":14075,"low":14076,"close":14077,"volume":14078},169.1333,170.8295,168.2975,170.4444,429769700,{"time":2641,"open":14080,"high":14081,"low":14082,"close":14083,"volume":14084},170.0511,170.5427,164.5854,164.6181,754967700,{"time":2647,"open":14086,"high":14087,"low":14088,"close":14089,"volume":14090},165.5113,174.5171,162.1352,170.1656,1206138200,{"time":2654,"open":14092,"high":14093,"low":14094,"close":14095,"volume":14096},170.3552,172.0854,170.1162,171.7476,370776900,{"time":2661,"open":14098,"high":14099,"low":14100,"close":14101,"volume":14102},171.5664,172.1844,168.2376,169.2675,404984400,{"time":2668,"open":14104,"high":14105,"low":14106,"close":14107,"volume":14108},168.2293,170.0832,163.8541,168.2952,809915800,{"time":2675,"open":14110,"high":14111,"low":14112,"close":14113,"volume":14114},168.4271,169.3088,163.5986,166.1365,940434000,{"time":2682,"open":14116,"high":14117,"low":14118,"close":14119,"volume":14120},166.7708,169.9514,164.9334,168.8885,545806600,{"time":2689,"open":14122,"high":14123,"low":14124,"close":14125,"volume":14126},168.6743,169.3747,163.7057,164.3401,765883700,{"time":2696,"open":14128,"high":14129,"low":14130,"close":14131,"volume":14132},164.8346,170.7589,163.0301,169.3664,645251800,{"time":2703,"open":14134,"high":14135,"low":14136,"close":14137,"volume":14138},168.7237,172.9012,168.2046,172.8518,465687300,{"time":2709,"open":14140,"high":14141,"low":14142,"close":14143,"volume":14144},172.5387,174.1289,171.9866,174.0548,389980000,{"time":2716,"open":14146,"high":14147,"low":14148,"close":14149,"volume":14150},173.8076,174.8787,173.4286,173.5769,400719000,{"time":2723,"open":14152,"high":14153,"low":14154,"close":14155,"volume":14156},173.6758,174.7304,170.6435,170.9731,577315400,{"time":2730,"open":14158,"high":14159,"low":14160,"close":14161,"volume":14162},171.1709,172.036,168.4189,169.5971,613490300,{"time":2736,"open":14164,"high":14165,"low":14166,"close":14167,"volume":14168},170.3222,174.6497,169.6218,174.1448,755050500,{"time":2742,"open":14170,"high":14171,"low":14172,"close":14173,"volume":14174},174.153,174.7241,168.9389,170.2797,581117700,{"time":2748,"open":14176,"high":14177,"low":14178,"close":14179,"volume":14180},171.3059,172.655,169.2617,170.859,447153600,{"time":2755,"open":14182,"high":14183,"low":14184,"close":14185,"volume":14186},169.9734,173.8799,169.841,173.8385,443228200,{"time":2762,"open":14188,"high":14189,"low":14190,"close":14191,"volume":14192},173.6979,174.6661,171.3308,172.1087,509113900,{"time":2769,"open":14194,"high":14195,"low":14196,"close":14197,"volume":14198},173.0275,175.4359,172.895,175.1711,406927200,{"time":2775,"open":14200,"high":14201,"low":14202,"close":14203,"volume":14204},175.7339,175.858,171.8357,174.4013,556611100,{"time":2781,"open":14206,"high":14207,"low":14208,"close":14209,"volume":14210},174.8234,175.4773,171.1238,175.1462,563435800,{"time":2788,"open":14212,"high":14213,"low":14214,"close":14215,"volume":14216},175.1048,175.9655,172.6633,175.8248,462547700,{"time":2793,"open":14218,"high":14219,"low":14220,"close":14221,"volume":14222},175.6594,176.9339,175.5932,176.2801,345719900,{"time":2799,"open":14224,"high":14225,"low":14226,"close":14227,"volume":14228},175.7918,176.2718,173.9709,174.749,417416800,{"time":2805,"open":14230,"high":14231,"low":14232,"close":14233,"volume":14234},175.4111,176.0153,172.9612,173.6151,546278200,{"time":2812,"open":14236,"high":14237,"low":14238,"close":14239,"volume":14240},173.5075,175.5352,171.8936,173.8136,537908100,{"time":2817,"open":14242,"high":14243,"low":14244,"close":14245,"volume":14246},172.6799,176.5697,171.9764,175.3245,632747600,{"time":2824,"open":14248,"high":14249,"low":14250,"close":14251,"volume":14252},176.2393,176.8049,173.9522,174.5011,432762300,{"time":2831,"open":14254,"high":14255,"low":14256,"close":14257,"volume":14258},173.0291,174.5095,170.7254,172.4136,625900000,{"time":2837,"open":14260,"high":14261,"low":14262,"close":14263,"volume":14264},171.133,173.1289,169.7523,172.555,729385700,{"time":2843,"open":14266,"high":14267,"low":14268,"close":14269,"volume":14270},173.8109,176.7716,173.7693,176.7134,481406400,{"time":2850,"open":14272,"high":14273,"low":14274,"close":14275,"volume":14276},176.938,177.2956,172.6549,172.9875,445343800,{"time":2857,"open":14278,"high":14279,"low":14280,"close":14281,"volume":14282},172.106,175.8568,171.5404,175.0668,556268500,{"time":2864,"open":14284,"high":14285,"low":14286,"close":14287,"volume":14288},175.0334,175.7404,172.0477,172.9459,515462100,{"time":2871,"open":14290,"high":14291,"low":14292,"close":14293,"volume":14294},174.0521,175.2081,170.7919,174.1685,540645600,{"time":2878,"open":14296,"high":14297,"low":14298,"close":14299,"volume":14300},173.578,175.2164,164.2716,164.5295,864627700,{"time":59,"open":14302,"high":14303,"low":14304,"close":14305,"volume":14306},155.9299,166.2011,151.6967,165.7353,1650892700,{"time":2888,"open":14308,"high":14309,"low":14310,"close":14311,"volume":14312},164.7623,165.6106,158.6246,160.1715,938737300,{"time":2895,"open":14314,"high":14315,"low":14316,"close":14317,"volume":14318},162.9576,165.8934,161.552,163.6229,543675700,{"time":2902,"open":14320,"high":14321,"low":14322,"close":14323,"volume":14324},163.7975,168.7377,162.5334,163.3952,792543900,{"time":2907,"open":14326,"high":14327,"low":14328,"close":14329,"volume":14330},164.2228,165.2594,159.3071,161.2215,666841300,{"time":2912,"open":14332,"high":14333,"low":14334,"close":14335,"volume":14336},160.327,163.044,156.2724,163.019,843095800,{"time":2918,"open":14338,"high":14339,"low":14340,"close":14341,"volume":14342},164.2395,168.7873,164.1308,168.3108,621027000,{"time":2925,"open":14344,"high":14345,"low":14346,"close":14347,"volume":14348},168.386,169.9493,166.3128,169.9326,492262800,{"time":2932,"open":14350,"high":14351,"low":14352,"close":14353,"volume":14354},169.2889,173.8451,168.5783,173.4772,576364400,{"time":2938,"open":14356,"high":14357,"low":14358,"close":14359,"volume":14360},173.3016,175.0907,172.0393,173.8284,504447900,{"time":2944,"open":14362,"high":14363,"low":14364,"close":14365,"volume":14366},174.1544,176.9467,174.029,175.5923,466621600,{"time":2951,"open":14368,"high":14369,"low":14370,"close":14371,"volume":14372},174.982,175.1325,169.2387,169.3223,549621600,{"time":2956,"open":14374,"high":14375,"low":14376,"close":14377,"volume":14378},169.1384,175.6592,169.0214,174.9821,542343400,{"time":2962,"open":14380,"high":14381,"low":14382,"close":14383,"volume":14384},175.0405,175.5421,173.3936,175.191,253103500,{"time":2969,"open":14386,"high":14387,"low":14388,"close":14389,"volume":14390},175.3499,176.3948,171.1698,175.2411,678260500,{"time":2976,"open":14392,"high":14393,"low":14394,"close":14395,"volume":14396},174.9151,175.3331,168.4613,168.7706,695103200,{"time":2982,"open":14398,"high":14399,"low":14400,"close":14401,"volume":14402},168.9294,174.2881,167.1571,168.2108,957957800,{"time":2989,"open":14404,"high":14405,"low":14406,"close":14407,"volume":14408},169.3798,173.5173,168.2697,172.9706,369647300,{"time":2996,"open":14410,"high":14411,"low":14412,"close":14412,"volume":14413},172.2811,174.7451,171.4485,336736200,{"time":3003,"open":14415,"high":14416,"low":14417,"close":14418,"volume":14419},168.6061,169.7918,161.1131,161.399,908565200,{"time":3010,"open":14421,"high":14422,"low":14423,"close":14424,"volume":14425},162.3156,163.8714,156.0168,157.9426,1147082700,{"time":3016,"open":14427,"high":14428,"low":14429,"close":14430,"volume":14431},159.7507,160.4234,152.2323,160.2216,845884700,{"time":3022,"open":13939,"high":14433,"low":14434,"close":14435,"volume":14436},163.0472,157.3118,162.9127,811418300,{"time":3027,"open":14438,"high":14439,"low":14440,"close":14441,"volume":14442},161.9119,163.6359,157.3454,158.0603,844001500,{"time":413,"open":14444,"high":14445,"low":14446,"close":14447,"volume":14448},156.227,158.3883,152.2913,156.9503,870945200,{"time":3038,"open":14450,"high":14451,"low":14452,"close":14453,"volume":14454},158.7498,162.5763,157.7911,161.4662,473396200,{"time":3045,"open":14456,"high":14457,"low":14458,"close":14459,"volume":14460},163.0389,165.4019,159.2124,164.0648,606469800,{"time":3051,"open":14462,"high":14463,"low":14464,"close":14465,"volume":14466},164.0816,169.3293,162.5847,168.5556,594598600,{"time":3058,"open":14468,"high":14469,"low":14470,"close":14471,"volume":14472},167.6389,170.5571,165.9907,170.515,613798300,{"time":3064,"open":14474,"high":14475,"low":14476,"close":14477,"volume":14478},170.0105,173.102,169.077,172.7639,568735200,{"time":3070,"open":14480,"high":14481,"low":14482,"close":14483,"volume":14484},172.5018,173.4824,170.5323,171.6989,335812000,{"time":3076,"open":14486,"high":14487,"low":14488,"close":14489,"volume":14490},172.1131,175.0969,171.0902,174.911,450704000,{"time":3081,"open":14492,"high":14493,"low":14494,"close":14495,"volume":14496},174.8349,175.0378,171.6735,172.8653,463898600,{"time":3086,"open":14498,"high":14499,"low":14500,"close":14501,"volume":14502},173.4993,176.3311,172.1891,175.6379,436419000,{"time":3090,"open":14501,"high":14504,"low":14505,"close":14506,"volume":14507},178.2922,174.9786,176.6439,436894100,{"time":3096,"open":14509,"high":14510,"low":14511,"close":14512,"volume":14513},176.0437,177.3539,173.3134,174.4123,459000400,{"time":3099,"open":14489,"high":14515,"low":14516,"close":14517,"volume":14518},175.9761,172.3412,173.8966,417788100,{"time":3106,"open":14520,"high":14521,"low":14477,"close":14522,"volume":14523},173.7698,176.2804,173.0851,419635000,{"time":3112,"open":14525,"high":14526,"low":14527,"close":14528,"volume":14529},173.2542,175.266,171.4114,173.7022,532894700,{"time":3119,"open":14531,"high":14532,"low":14533,"close":14534,"volume":14535},173.7191,177.7258,173.2795,177.7174,348333700,{"time":3126,"open":14537,"high":14538,"low":14539,"close":14540,"volume":14541},177.9879,178.3007,176.5508,177.7512,344617400,{"time":3133,"open":14543,"high":14544,"low":14545,"close":14546,"volume":14547},178.1063,179.6447,177.0327,177.5737,379648800,{"time":3139,"open":14549,"high":14550,"low":14551,"close":14552,"volume":14553},176.9736,177.8273,173.7867,175.4807,618523800,{"time":3144,"open":14555,"high":14556,"low":14557,"close":14558,"volume":14559},177.435,179.1769,172.2519,172.6937,686987600,{"time":3151,"open":14561,"high":14562,"low":14563,"close":14564,"volume":14565},171.2916,178.854,168.7935,178.3697,798564000,{"time":3156,"open":14567,"high":14568,"low":14569,"close":14570,"volume":14571},177.5455,180.9358,175.9396,180.6894,425390000,{"time":3163,"open":14573,"high":14574,"low":14575,"close":14576,"volume":14577},181.1483,184.3941,180.9443,183.3915,460619900,{"time":3169,"open":14579,"high":14580,"low":14581,"close":14582,"volume":14583},183.5104,184.7,183.2215,184.5895,301795900,{"time":3175,"open":14585,"high":14586,"low":14587,"close":14588,"volume":14589},184.3856,184.8445,183.213,184.4876,354592600,{"time":3182,"open":14591,"high":14592,"low":14593,"close":14594,"volume":14595},184.547,185.4307,182.0489,185.3882,338078200,{"time":3189,"open":14597,"high":14598,"low":14599,"close":14600,"volume":14601},185.5752,186.034,184.581,185.6262,282917100,{"time":3194,"open":14603,"high":14604,"low":14605,"close":14606,"volume":14607},185.9915,186.5099,184.4026,185.6941,306593700,{"time":3201,"open":14609,"high":14610,"low":14611,"close":14612,"volume":14613},185.4562,186.5948,183.7484,184.6321,378228000,{"time":3208,"open":14615,"high":14616,"low":14617,"close":14618,"volume":14619},184.7594,185.9745,183.5614,185.5497,391024300,{"time":3215,"open":14621,"high":14622,"low":14623,"close":14624,"volume":14625},185.83,186.272,181.1992,181.2247,428949000,{"time":3221,"open":14627,"high":14628,"low":14629,"close":14630,"volume":14631},180.4684,184.2241,180.4005,182.217,774789500,{"time":3225,"open":14633,"high":14634,"low":14635,"close":14636,"volume":14637},182.8661,185.7696,181.9267,184.4545,410509800,{"time":3232,"open":14639,"high":14640,"low":14641,"close":14642,"volume":14643},183.6261,185.4196,182.4305,184.7193,501006600,{"time":3239,"open":14645,"high":14646,"low":14647,"close":14648,"volume":14649},184.3093,184.7192,182.7465,183.6432,428991900,{"time":3243,"open":14651,"high":14652,"low":14653,"close":14654,"volume":14655},184.5997,185.0608,180.3724,182.0035,450791700,{"time":3248,"open":14657,"high":14658,"low":14659,"close":14660,"volume":14661},181.9779,183.3015,181.1922,182.738,364393500,{"time":3255,"open":14663,"high":14664,"low":14665,"close":14666,"volume":14667},183.609,183.8823,180.7994,181.5082,420237800,{"time":3261,"open":14669,"high":14670,"low":14671,"close":14672,"volume":14673},181.8412,182.0633,177.9556,178.1007,485446500,{"time":3266,"open":14675,"high":14676,"low":14675,"close":14677,"volume":14678},178.1008,186.4357,184.8217,747662000,{"time":3271,"open":14680,"high":14681,"low":14682,"close":14683,"volume":14684},185.3426,187.2556,184.2239,186.598,407913300,{"time":3277,"open":14686,"high":14687,"low":14688,"close":14689,"volume":14690},187.1701,189.2112,187.0249,189.1771,234324100,{"time":3283,"open":14692,"high":14693,"low":14694,"close":14695,"volume":14696},188.8696,189.4332,187.1532,187.6057,413631800,{"time":3288,"open":14698,"high":14699,"low":14700,"close":14701,"volume":14702},188.4341,193.4556,188.2377,193.4386,426173500,{"time":3294,"open":14704,"high":14705,"low":14706,"close":14707,"volume":14708},193.3445,195.0013,192.465,193.3159,636388200,{"time":3300,"open":14710,"high":14711,"low":14712,"close":14713,"volume":14714},193.4962,194.6302,193.2128,193.8914,341005800,{"time":3306,"open":14716,"high":14717,"low":14718,"close":14719,"volume":14720},194.1577,194.7676,191.3315,192.0188,264461900,{"time":3312,"open":14707,"high":14722,"low":14723,"close":14724,"volume":14725},195.6439,192.3194,195.18,320049800,{"time":3319,"open":14727,"high":14728,"low":14729,"close":14730,"volume":14731},194.9223,195.3861,193.2472,195.0425,320192700,{"time":3326,"open":14733,"high":14734,"low":14735,"close":14736,"volume":14737},194.4068,195.2659,193.6337,194.7762,311811500,{"time":3333,"open":14736,"high":14739,"low":14740,"close":14741,"volume":14742},197.3275,193.5134,196.6919,374736400,{"time":3340,"open":14744,"high":14745,"low":14746,"close":14747,"volume":14748},196.0046,197.19,194.4154,197.0096,384956600,{"time":3347,"open":14750,"high":14751,"low":14752,"close":14753,"volume":14754},196.606,199.0972,196.1249,198.8738,299258600,{"time":3352,"open":14756,"high":14757,"low":14758,"close":14759,"volume":14760},199.3634,202.0093,199.3377,201.9491,375003400,{"time":3359,"open":14762,"high":14763,"low":14764,"close":14765,"volume":14766},202.3185,203.504,202.224,203.3665,308058800,{"time":3364,"open":14768,"high":14769,"low":14770,"close":14771,"volume":14772},203.2806,206.4418,202.748,204.8097,454855800,{"time":3371,"open":14774,"high":14775,"low":14776,"close":14777,"volume":14778},204.0194,204.552,202.5075,204.1826,371339600,{"time":3377,"open":14780,"high":14781,"low":14782,"close":14783,"volume":14784},204.1224,205.6859,202.894,204.5015,380565500,{"time":431,"open":14783,"high":14786,"low":14787,"close":14788,"volume":14789},205.0019,200.99,201.7665,494830700,{"time":3388,"open":14791,"high":14792,"low":14793,"close":14794,"volume":14795},200.1014,204.0615,199.8253,203.3885,373359800,{"time":3392,"open":14797,"high":14798,"low":14799,"close":14800,"volume":14801},203.4402,204.812,201.8096,202.9226,394361400,{"time":3399,"open":14803,"high":14804,"low":14805,"close":14805,"volume":14806},203.0607,203.8371,200.6017,330405400,{"time":3405,"open":14808,"high":14809,"low":14810,"close":14811,"volume":14812},201.1194,203.4834,200.921,202.3963,423293100,{"time":3411,"open":14814,"high":14815,"low":14816,"close":14817,"volume":14818},204.6309,206.6584,202.3704,205.4073,401553800,{"time":3418,"open":14820,"high":14821,"low":14822,"close":14823,"volume":14824},205.925,206.8223,205.0795,206.805,320859900,{"time":3424,"open":14826,"high":14827,"low":14828,"close":14829,"volume":14830},206.8481,207.2278,205.4505,206.1838,270313700,{"time":3430,"open":14832,"high":14833,"low":14834,"close":14835,"volume":14836},206.6066,207.642,203.121,205.6058,507393900,{"time":3437,"open":14838,"high":14839,"low":14840,"close":14841,"volume":14842},206.1148,208.8584,206.0458,208.5392,266981600,{"time":3443,"open":14844,"high":14845,"low":14846,"close":14847,"volume":14848},208.22,210.8169,207.616,210.6616,284626000,{"time":3448,"open":14850,"high":14851,"low":14852,"close":14853,"volume":14854},210.489,211.3863,208.7462,210.0059,347425600,{"time":450,"open":14856,"high":14857,"low":14858,"close":14859,"volume":14860},209.7643,211.2655,209.1,210.3625,375795400,{"time":470,"open":14862,"high":14863,"low":14864,"close":14865,"volume":14866},211.186,212.1744,210.1631,210.7873,289142700,{"time":488,"open":14868,"high":14869,"low":14870,"close":14871,"volume":14872},211.4549,211.871,208.0389,209.6342,402761200,{"time":3470,"open":14874,"high":14875,"low":14876,"close":14877,"volume":14878},210.5705,211.004,208.3684,209.903,216954500,{"time":506,"open":14880,"high":14881,"low":14882,"close":14883,"volume":14884},209.9029,213.2494,208.8105,212.894,246362600,{"time":3483,"open":14886,"high":14887,"low":14888,"close":14889,"volume":14890},212.816,214.5066,212.1224,214.0384,256784700,{"time":3490,"open":14892,"high":14893,"low":14894,"close":14895,"volume":14896},213.9604,215.0094,212.998,214.0644,269968300,{"time":3497,"open":14898,"high":14899,"low":14900,"close":14901,"volume":14902},214.4632,214.8274,213.5963,214.4979,269148100,{"time":3502,"open":14904,"high":14905,"low":14906,"close":14907,"volume":14908},214.5673,215.7984,211.2814,211.6455,351696400,{"time":80,"open":14910,"high":14911,"low":14912,"close":14913,"volume":14914},212.92,214.6366,209.9809,210.4231,450488500,{"time":102,"open":14859,"high":14916,"low":14917,"close":14918,"volume":14919},212.946,209.6602,212.027,294001200,{"time":3520,"open":14921,"high":14922,"low":14923,"close":14924,"volume":14925},212.5559,215.2955,210.6138,214.8707,319543000,{"time":3527,"open":14927,"high":14928,"low":14929,"close":14930,"volume":14931},214.3678,214.5932,212.3651,213.7783,271183200,{"time":3533,"open":14933,"high":14934,"low":14935,"close":14936,"volume":14937},215.0441,217.2004,215.0268,217.1132,378367500,{"time":3540,"open":14939,"high":14940,"low":14941,"close":14942,"volume":14943},217.4792,217.9845,216.878,217.3311,252342800,{"time":3546,"open":14945,"high":14946,"low":14947,"close":14948,"volume":14949},217.0785,218.9691,216.1462,218.8907,322504600,{"time":3552,"open":14951,"high":14952,"low":14953,"close":14954,"volume":14955},219.1172,221.914,218.9429,221.6265,325955600,{"time":3559,"open":14957,"high":14958,"low":14959,"close":14960,"volume":14961},221.853,222.4106,220.9992,222.1318,228400300,{"time":3566,"open":14963,"high":14964,"low":14965,"close":14966,"volume":14967},222.3584,224.0399,221.6091,224.0138,261751200,{"time":3572,"open":14969,"high":14970,"low":14971,"close":14972,"volume":14973},224.3362,224.6934,221.3041,224.5366,389927000,{"time":3579,"open":14975,"high":14976,"low":14977,"close":14978,"volume":14979},223.4562,225.2248,223.2122,225.1813,284832400,{"time":3585,"open":14981,"high":14982,"low":14983,"close":14984,"volume":14985},225.0506,225.9654,223.3603,224.8677,312694600,{"time":3592,"open":14987,"high":14988,"low":14989,"close":14990,"volume":14991},224.188,225.6954,222.7243,224.6672,335889100,{"time":3599,"open":14993,"high":14994,"low":14990,"close":14995,"volume":14996},224.9112,226.95,226.8455,190142200,{"time":3605,"open":14998,"high":14999,"low":15000,"close":15001,"volume":15002},226.889,231.803,226.5317,230.4177,521044000,{"time":3611,"open":15004,"high":15005,"low":15006,"close":15007,"volume":15008},232.0295,232.4564,228.8929,231.3325,401716200,{"time":3617,"open":15010,"high":15011,"low":15012,"close":15013,"volume":15014},232.0296,233.8547,231.3064,233.3906,516455700,{"time":3624,"open":15016,"high":15017,"low":15018,"close":15019,"volume":15020},234.7831,235.221,233.5483,234.2664,388541200,{"time":3631,"open":15022,"high":15023,"low":15024,"close":15025,"volume":15026},233.8635,235.1772,233.5046,233.6972,244118900,{"time":3637,"open":15028,"high":15029,"low":15030,"close":15031,"volume":15032},234.5553,239.5645,234.17,239.442,340886500,{"time":3644,"open":15034,"high":15035,"low":15036,"close":15037,"volume":15038},239.3456,243.5491,239.0041,243.3828,337325100,{"time":3651,"open":15040,"high":15041,"low":15042,"close":15041,"volume":15043},244.6351,245.5633,241.859,461462000,{"time":3657,"open":15045,"high":15046,"low":15047,"close":15048,"volume":15049},245.3532,251.0103,245.3006,250.9665,515553600,{"time":3664,"open":15051,"high":15052,"low":15053,"close":15054,"volume":15055},250.3974,250.8352,241.1847,241.2197,593556800,{"time":3671,"open":15057,"high":15058,"low":15059,"close":15060,"volume":15061},239.4682,241.57,221.4894,229.0032,1347099500,{"time":3678,"open":15063,"high":15064,"low":15065,"close":15066,"volume":15067},231.0437,241.1059,229.1434,239.1705,617315700,{"time":3685,"open":15069,"high":15070,"low":15071,"close":15072,"volume":15073},238.2247,240.5804,236.1317,240.5717,388531100,{"time":3692,"open":15075,"high":15076,"low":15077,"close":15078,"volume":15079},241.64,244.2585,231.9107,235.6413,623436700,{"time":3697,"open":15081,"high":15082,"low":15083,"close":15082,"volume":15084},234.4591,244.2147,234.354,444110600,{"time":3703,"open":15086,"high":15041,"low":15087,"close":15088,"volume":15089},244.5036,240.3265,241.0868,453565500,{"time":3710,"open":15091,"high":15092,"low":15093,"close":15094,"volume":15095},240.3394,241.2626,226.6937,226.8871,579996000,{"time":3716,"open":15097,"high":15098,"low":15099,"close":15100,"volume":15101},230.4744,234.5541,227.3531,231.3712,529951400,{"time":3723,"open":15103,"high":15104,"low":15105,"close":15106,"volume":15107},230.8436,234.4397,223.9153,228.3554,692132300,{"time":3730,"open":15109,"high":15110,"low":15111,"close":15112,"volume":15113},229.8061,235.231,228.5488,233.1296,454081800,{"time":3737,"open":15115,"high":15116,"low":15117,"close":15118,"volume":15119},234.7563,238.537,233.5341,234.4134,363000200,{"time":3744,"open":15121,"high":15122,"low":15123,"close":15124,"volume":15125},234.9849,235.6179,229.349,234.3694,407069900,{"time":3751,"open":15127,"high":15128,"low":15129,"close":15130,"volume":15131},234.9848,235.5388,227.7663,233.8946,470288200,{"time":3757,"open":15133,"high":15134,"low":15135,"close":15136,"volume":15137},234.6596,240.1635,233.1297,239.8997,314405600,{"time":3763,"open":15139,"high":15140,"low":15141,"close":15142,"volume":15143},240.3306,240.9812,237.4203,238.5633,316673700,{"time":3769,"open":15145,"high":15146,"low":15147,"close":15148,"volume":15149},240.0405,241.1307,238.0797,239.2843,308105100,{"time":3776,"open":15151,"high":15152,"low":15153,"close":15154,"volume":15155},237.6665,240.8581,235.4245,240.5592,350365300,{"time":3783,"open":15157,"high":15158,"low":15159,"close":15160,"volume":15161},241.3769,244.674,241.0692,244.5949,304361500,{"time":3789,"open":15163,"high":15164,"low":15165,"close":15166,"volume":15167},244.8147,245.7291,243.185,244.7571,407431300,{"time":3796,"open":15169,"high":15170,"low":15171,"close":15172,"volume":15173},243.3086,244.395,241.5776,242.6463,330194500,{"time":3803,"open":15175,"high":15176,"low":15177,"close":15178,"volume":15179},241.4981,241.8779,237.1264,239.5905,485755300,{"time":3809,"open":15181,"high":15182,"low":15183,"close":15184,"volume":15185},238.0272,243.6177,237.7888,243.2468,229161500,{"time":3816,"open":15187,"high":15188,"low":15189,"close":15190,"volume":15191},244.2449,247.23,244.2007,246.9298,287912600,{"time":3823,"open":15193,"high":15194,"low":15195,"close":15196,"volume":15197},246.9739,248.334,245.8875,247.0092,288859800,{"time":3829,"open":15199,"high":15200,"low":15201,"close":15202,"volume":15203},246.8061,251.1514,246.4616,248.546,328645600,{"time":3836,"open":15205,"high":15206,"low":15207,"close":15208,"volume":15209},248.6253,250.5242,246.5499,250.4712,303528100,{"time":3843,"open":15211,"high":15212,"low":15213,"close":15214,"volume":15215},250.5066,252.5997,249.3761,250.0826,237505100,{"time":3850,"open":15217,"high":15218,"low":15219,"close":15220,"volume":15221},250.3565,252.2023,247.4331,251.7607,348086700,{"time":3857,"open":15223,"high":15224,"low":15220,"close":15225,"volume":15226},252.2111,254.0658,253.9245,258765100,{"time":3863,"open":15228,"high":15229,"low":15230,"close":15231,"volume":15232},255.1168,257.6604,254.9578,256.3975,292871700,{"time":3870,"open":15234,"high":15235,"low":15236,"close":15237,"volume":15238},255.9824,256.3091,253.2179,254.004,269481500,{"time":3876,"open":15240,"high":15241,"low":15242,"close":15243,"volume":15244},255.0108,257.2452,253.4564,256.9008,266666300,{"time":3882,"open":15246,"high":15247,"low":15248,"close":15249,"volume":15250},256.8479,260.1398,255.267,259.0486,385095300,{"time":3889,"open":15252,"high":15253,"low":15254,"close":15255,"volume":15256},258.4719,259.2703,256.7596,257.9219,306860200,{"time":3895,"open":15258,"high":15259,"low":15260,"close":15261,"volume":15262},259.155,260.1309,253.9295,255.349,391529300,{"time":3902,"open":15264,"high":15265,"low":15266,"close":15267,"volume":15268},254.6659,256.2717,239.8588,244.8182,834839200,{"time":3909,"open":15270,"high":15271,"low":15272,"close":15273,"volume":15274},244.4632,249.4315,243.3542,245.0843,605604600,{"time":3916,"open":15276,"high":15277,"low":15278,"close":15279,"volume":15280},245.7497,246.0691,232.6993,235.3963,746211300,{"time":3923,"open":15282,"high":15283,"low":15284,"close":15285,"volume":15286},238.4748,244.1794,230.5345,241.2162,668290500,{"time":3929,"open":15288,"high":15289,"low":15290,"close":15291,"volume":15292},241.7041,249.4936,240.7371,246.424,392858000,{"time":3936,"open":15294,"high":15295,"low":15296,"close":15297,"volume":15298},245.9183,246.1578,236.8868,242.8486,584955500,{"time":120,"open":15300,"high":15301,"low":15302,"close":15303,"volume":15304},242.2453,242.5381,233.3912,233.5509,357454600,{"time":3949,"open":15306,"high":15307,"low":15308,"close":15309,"volume":15310},235.7955,245.111,235.4051,244.552,463664000,{"time":135,"open":15312,"high":15313,"low":15314,"close":15315,"volume":15316},248.6596,248.7661,232.8323,233.8348,646366600,{"time":152,"open":15318,"high":15319,"low":15320,"close":15321,"volume":15322},233.6574,238.6522,229.4433,231.0845,584550800,{"time":169,"open":15324,"high":15325,"low":15326,"close":15327,"volume":15328},230.1353,231.2442,214.1495,214.792,1022399200,{"time":186,"open":15330,"high":15331,"low":15332,"close":15333,"volume":15334},213.3106,224.3403,208.599,221.0831,705164500,{"time":551,"open":15336,"high":15337,"low":15338,"close":15339,"volume":15340},222.6983,225.8662,217.4423,225.2236,557994100,{"time":3984,"open":15342,"high":15343,"low":15344,"close":15345,"volume":15346},225.4914,231.265,224.599,231.1044,471340300,{"time":3991,"open":15348,"high":15349,"low":15350,"close":15351,"volume":15352},229.2126,238.2434,228.811,237.7793,457771900,{"time":3998,"open":15354,"high":15355,"low":15356,"close":15357,"volume":15358},236.3158,237.9934,232.6036,237.1724,357649000,{"time":4004,"open":15360,"high":15361,"low":15362,"close":15363,"volume":15364},235.0397,242.0091,233.6119,240.9918,434018300,{"time":4011,"open":15366,"high":15367,"low":15368,"close":15369,"volume":15370},241.0363,244.008,239.0018,241.3577,369916300,{"time":4018,"open":15361,"high":15372,"low":15373,"close":15374,"volume":15375},247.5506,240.965,247.5149,385891900,{"time":4024,"open":15377,"high":15378,"low":15379,"close":15380,"volume":15381},246.7207,249.2908,246.6047,249.0945,278060900,{"time":4031,"open":15383,"high":15384,"low":15385,"close":15386,"volume":15387},250.5133,251.0309,247.6132,250.2367,330945200,{"time":4037,"open":15389,"high":15390,"low":15391,"close":15392,"volume":15393},251.2898,251.5307,243.0978,244.9182,421329900,{"time":4044,"open":15395,"high":15396,"low":15397,"close":15398,"volume":15399},245.632,252.9432,245.6052,252.1365,374233000,{"time":4051,"open":15401,"high":15402,"low":15403,"close":15404,"volume":15405},252.3517,255.6053,250.2274,250.2902,439286800,{"time":4058,"open":15407,"high":15408,"low":15409,"close":15410,"volume":15411},249.9497,253.5079,248.8472,253.1853,364351100,{"time":4065,"open":15413,"high":15414,"low":15415,"close":15416,"volume":15417},255.175,258.6975,254.9061,258.6437,293550700,{"time":4072,"open":15419,"high":15420,"low":15421,"close":15422,"volume":15423},258.2225,260.3466,256.9676,260.0688,297131000,{"time":4078,"open":15425,"high":15426,"low":15427,"close":15428,"volume":15429},260.1405,261.2071,258.7244,259.9433,228726700,{"time":4085,"open":15431,"high":15432,"low":15433,"close":15434,"volume":15435},259.1814,263.0535,259.0918,262.9818,251486900,{"time":4092,"open":15437,"high":15438,"low":15439,"close":15440,"volume":15441},263.0713,264.3621,259.4952,263.5375,331555200,{"time":4099,"open":15443,"high":15444,"low":15445,"close":15419,"volume":15446},259.2532,262.8922,253.0239,559396700,{"time":4106,"open":15448,"high":15449,"low":15450,"close":15451,"volume":15452},253.1315,259.2173,250.8997,256.1968,455352700,{"time":4111,"open":15454,"high":15455,"low":15456,"close":15457,"volume":15458},254.6014,257.1738,251.4734,253.4542,313209100,{"time":567,"open":15460,"high":15461,"low":15462,"close":15463,"volume":15464},253.732,254.6821,246.6961,246.723,324388900,{"time":588,"open":15466,"high":15467,"low":15468,"close":15469,"volume":15470},246.7589,258.8946,244.7691,257.819,388532200,{"time":4128,"open":15472,"high":15473,"low":15474,"close":15475,"volume":15476},259.3607,261.1802,257.9716,259.2621,267806600,{"time":4135,"open":15478,"high":15479,"low":15480,"close":15481,"volume":15482},259.4951,266.1611,259.1904,264.7921,403194400,{"time":4142,"open":15484,"high":15485,"low":15486,"close":15487,"volume":15488},264.9993,265.3145,261.5048,263.8915,280902400,{"time":4148,"open":15490,"high":15491,"low":15492,"close":15493,"volume":15494},267.2059,269.1334,265.0894,268.8092,232786300,{"time":4154,"open":15496,"high":15497,"low":15498,"close":15499,"volume":15500},267.5032,270.8536,266.1251,270.7816,236543700,{"time":4161,"open":15502,"high":15502,"low":15503,"close":15504,"volume":15505},271.2139,267.2241,267.6473,216657600,{"time":4168,"open":15507,"high":15508,"low":15509,"close":15510,"volume":15511},268.0436,272.2045,267.5302,272.0064,235894000,{"time":4174,"open":15513,"high":15514,"low":15515,"close":15516,"volume":15517},271.8894,272.0065,262.0001,263.5493,447617000,{"time":4180,"open":15519,"high":15520,"low":15521,"close":15522,"volume":15523},259.4693,264.4499,253.7322,262.6486,621473300,{"time":202,"open":15525,"high":15526,"low":15527,"close":15528,"volume":15529},261.1535,264.9272,254.3357,260.1538,478024400,{"time":4193,"open":15531,"high":15532,"low":15533,"close":15534,"volume":15535},263.1621,264.7292,255.3083,256.5512,355520800,{"time":606,"open":15537,"high":15538,"low":15539,"close":15540,"volume":15541},258.7309,265.0084,256.9114,263.3962,319590000,{"time":624,"open":15543,"high":15544,"low":15545,"close":15546,"volume":15547},261.7029,269.1424,260.5321,268.4398,248831100,{"time":4211,"open":15549,"high":15550,"low":15551,"close":15552,"volume":15553},269.4216,272.4118,266.5665,271.1779,313042000,{"time":4217,"open":15555,"high":15556,"low":15557,"close":15558,"volume":15559},270.052,272.5649,268.611,269.8876,339168000,{"time":4223,"open":15561,"high":15562,"low":15563,"close":15564,"volume":15565},269.2271,271.299,265.7346,267.2818,351126500,{"time":4230,"open":15567,"high":15568,"low":15569,"close":15570,"volume":15571},267.7975,270.0505,257.7089,266.3317,412814300,{"time":4237,"open":15573,"high":15574,"low":15575,"close":15576,"volume":15577},265.5354,270.3039,261.0295,268.0781,371694700,{"time":4244,"open":15579,"high":15580,"low":15581,"close":15582,"volume":15583},267.7614,271.6609,267.4357,269.6071,246118100,{"time":4250,"open":15585,"high":15586,"low":15587,"close":15588,"volume":15589},270.9191,273.4345,270.0867,272.8916,202654000,{"time":4256,"open":15591,"high":15592,"low":15593,"close":15594,"volume":15595},274.1041,277.0446,273.0092,276.9994,276271100,{"time":4263,"open":15597,"high":15598,"low":15599,"close":15600,"volume":15601},278.5467,280.1753,276.9271,279.5329,253331600,{"time":4269,"open":15603,"high":15604,"low":15605,"close":15606,"volume":15607},278.1576,282.1568,278.0219,282.1116,249443100,{"time":4276,"open":15609,"high":15610,"low":15611,"close":15612,"volume":15613},281.8764,282.926,279.6415,281.3606,295953800,{"time":4283,"open":15615,"high":15616,"low":15615,"close":15617,"volume":15618},282.2835,285.4504,284.3917,167253500,{"time":4289,"open":15620,"high":15621,"low":15622,"close":15623,"volume":15624},284.6451,285.2966,277.8952,284.8985,288425500,{"time":4296,"open":15626,"high":15627,"low":15628,"close":15629,"volume":15630},284.5094,288.3367,283.0346,287.1152,318810900,{"time":4303,"open":15632,"high":15633,"low":15634,"close":15635,"volume":15636},288.8343,292.7549,287.0518,291.6274,424433000,{"time":4309,"open":15638,"high":15639,"low":15640,"close":15641,"volume":15642},292.4095,294.4189,291.7821,293.5641,146700000,{"time":4315,"open":15644,"high":15645,"low":15646,"close":15647,"volume":15648},293.646,295.41,291.1,293.155,243667300,{"time":4321,"open":15650,"high":15651,"low":15652,"close":15653,"volume":15654},291.4092,297.7468,291.291,296.1556,265948900,{"time":4327,"open":15656,"high":15657,"low":15658,"close":15659,"volume":15660},296.7739,302.0385,296.3465,301.8293,331872500,{"time":4334,"open":15662,"high":15663,"low":15664,"close":15665,"volume":15666},300.8747,302.7387,297.6558,298.9379,266198700,{"time":4341,"open":15668,"high":15669,"low":15635,"close":15670,"volume":15671},293.7187,298.8107,292.5367,391122800,{"time":4347,"open":15673,"high":15674,"low":15675,"close":15676,"volume":15677},294.0098,303.8661,293.8916,302.0567,312106400,{"time":4352,"open":15679,"high":15680,"low":15681,"close":15682,"volume":15683},301.1747,307.4395,301.1383,306.9667,260011300,{"time":4358,"open":15685,"high":15686,"low":15687,"close":15688,"volume":15689},305.9756,308.3124,302.4021,303.2205,293992500,{"time":4363,"open":15691,"high":15692,"low":15693,"close":15694,"volume":15695},293.8188,303.2933,259.6306,269.3779,1244104700,{"time":221,"open":15697,"high":15698,"low":15699,"close":15700,"volume":15701},271.1508,285.3625,263.8949,270.4688,1130490100,{"time":238,"open":15703,"high":15704,"low":15705,"close":15706,"volume":15707},250.3197,262.3401,225.2059,244.8823,1562964500,{"time":257,"open":15709,"high":15710,"low":15711,"close":15712,"volume":15713},219.2957,233.5893,207.3298,209.2624,1523388400,{"time":646,"open":15715,"high":15716,"low":15717,"close":15718,"volume":15719},208.7045,240.3591,199.6224,231.78,1342924000,{"time":663,"open":15721,"high":15722,"low":15723,"close":15724,"volume":15725},233.8653,240.8438,223.0729,226.9967,869026800,{"time":680,"open":15727,"high":15728,"low":15729,"close":15730,"volume":15731},235.8226,257.1879,226.9783,254.4441,733262100,{"time":696,"open":15733,"high":15734,"low":15735,"close":15736,"volume":15737},253.4746,262.7669,248.2338,262.1633,649240600,{"time":4408,"open":15739,"high":15740,"low":15741,"close":15742,"volume":15743},258.4775,262.3006,248.7917,258.8067,509219500,{"time":4415,"open":15745,"high":15746,"low":15747,"close":15748,"volume":15749},260.7731,269.6997,257.4805,258.6421,549993900,{"time":4421,"open":15751,"high":15752,"low":15753,"close":15754,"volume":15755},256.7671,267.9344,255.2945,267.468,385778500,{"time":4428,"open":15757,"high":15758,"low":15759,"close":15760,"volume":15761},265.5473,269.1143,249.6788,261.8341,553230300,{"time":4435,"open":15763,"high":15764,"low":15765,"close":15766,"volume":15767},268.0259,272.4342,267.0199,270.2119,443006900,{"time":4442,"open":15769,"high":15770,"low":15771,"close":15772,"volume":15773},276.1477,280.6384,270.2302,278.3336,403264800,{"time":4449,"open":15775,"high":15776,"low":15777,"close":15778,"volume":15779},277.6934,293.8362,277.1812,292.071,448912200,{"time":4455,"open":15781,"high":15782,"low":15783,"close":15784,"volume":15785},292.8758,295.7934,273.1019,278.2329,650043700,{"time":4462,"open":15787,"high":15788,"low":15789,"close":15790,"volume":15791},272.5714,288.7999,271.4007,283.5269,573187400,{"time":4468,"open":15793,"high":15794,"low":15795,"close":15796,"volume":15797},282.9298,288.9101,275.0571,275.6358,493363100,{"time":4475,"open":15799,"high":15800,"low":15801,"close":15802,"volume":15803},276.8851,290.0124,274.6069,286.8248,334908800,{"time":4482,"open":15805,"high":15806,"low":15807,"close":15808,"volume":15809},290.628,292.015,285.4009,291.7486,340167000,{"time":4489,"open":15811,"high":15812,"low":15813,"close":15814,"volume":15815},294.082,296.7552,286.6135,295.5426,401248400,{"time":4496,"open":15817,"high":15818,"low":15819,"close":15820,"volume":15821},295.2762,300.6042,293.2736,294.771,320898500,{"time":4503,"open":15823,"high":15824,"low":15825,"close":15826,"volume":15827},295.46,300.0532,293.6319,299.9521,301090700,{"time":4510,"open":15829,"high":15830,"low":15831,"close":15832,"volume":15833},301.6056,307.6319,301.0636,307.3471,238681200,{"time":4517,"open":15835,"high":15836,"low":15837,"close":15838,"volume":15839},307.7972,310.7552,304.9954,309.4323,256734100,{"time":4524,"open":15841,"high":15842,"low":15843,"close":15844,"volume":15845},310.4429,312.078,307.9441,311.8576,239583500,{"time":4531,"open":15847,"high":15848,"low":15849,"close":15850,"volume":15851},314.2827,322.1831,311.83,322.0544,244465300,{"time":4538,"open":15853,"high":15854,"low":15855,"close":15856,"volume":15857},321.8431,329.5596,307.6226,314.6961,477715300,{"time":4545,"open":15859,"high":15860,"low":15861,"close":15862,"volume":15863},309.3129,314.7604,304.0675,306.8785,381177300,{"time":4552,"open":15865,"high":15866,"low":15867,"close":15868,"volume":15869},310.0294,315.1462,302.49,304.9618,398023800,{"time":4559,"open":15871,"high":15872,"low":15873,"close":15874,"volume":15875},300.3965,305.4692,294.9548,303.191,403925800,{"time":4566,"open":15877,"high":15878,"low":15879,"close":15880,"volume":15881},307.3322,312.4234,305.4599,307.9041,398099500,{"time":4573,"open":15883,"high":15884,"low":15885,"close":15886,"volume":15887},309.9516,320.3645,308.4021,319.9034,297612700,{"time":4580,"open":15889,"high":15890,"low":15891,"close":15892,"volume":15893},322.4304,326.5162,316.4724,320.3091,361231500,{"time":4587,"open":15895,"high":15896,"low":15897,"close":15898,"volume":15899},321.5635,322.1906,314.185,318.9164,296595700,{"time":4594,"open":15901,"high":15902,"low":15903,"close":15904,"volume":15905},315.5499,316.3339,297.5374,301.1713,495446400,{"time":4600,"open":15907,"high":15908,"low":15909,"close":15910,"volume":15911},304.5468,324.8285,301.8167,322.9562,463334900,{"time":4607,"open":15913,"high":15914,"low":15915,"close":15916,"volume":15917},335.6933,336.0714,323.279,330.2793,446943600,{"time":4614,"open":15919,"high":15920,"low":15921,"close":15922,"volume":15923},332.9356,334.5957,326.6362,327.7245,341601600,{"time":4621,"open":15925,"high":15926,"low":15927,"close":15928,"volume":15929},329.523,335.8869,327.3003,335.4165,199491500,{"time":4627,"open":15931,"high":15932,"low":15933,"close":15932,"volume":15934},334.6418,341.1165,331.2662,317663000,{"time":4633,"open":15936,"high":15937,"low":15938,"close":15939,"volume":15940},340.351,342.2232,335.0384,337.8422,280935500,{"time":4640,"open":15942,"high":15943,"low":15944,"close":15945,"volume":15946},340.0004,343.7746,336.1543,341.95,392163800,{"time":4647,"open":15948,"high":15949,"low":15950,"close":15951,"volume":15952},338.0504,350.5454,335.3273,341.7832,216995000,{"time":4652,"open":15954,"high":15955,"low":15956,"close":15957,"volume":15958},344.321,347.0258,343.4782,346.3033,220656900,{"time":4659,"open":15960,"high":15961,"low":15962,"close":15963,"volume":15964},347.6278,353.3519,337.9115,353.1389,425078700,{"time":4666,"open":15966,"high":15967,"low":15968,"close":15969,"volume":15970},349.9805,353.0186,346.1366,347.9891,306035100,{"time":4673,"open":15972,"high":15973,"low":15974,"close":15975,"volume":15976},350.4343,356.5568,348.9616,354.6394,213770000,{"time":4680,"open":15978,"high":15979,"low":15980,"close":15981,"volume":15982},355.3712,357.3904,341.1071,342.7743,457381600,{"time":4687,"open":15984,"high":15985,"low":15986,"close":15987,"volume":15988},346.1551,359.8172,343.0615,359.1132,288507800,{"time":4694,"open":15990,"high":15991,"low":15992,"close":15993,"volume":15994},360.558,363.9203,358.9187,363.6795,226577300,{"time":4700,"open":15996,"high":15997,"low":15998,"close":15999,"volume":16000},364.9022,365.0967,359.1409,361.2621,246216800,{"time":4707,"open":16002,"high":16003,"low":16004,"close":16005,"volume":16006},358.5111,363.2998,350.3324,352.3053,546504300,{"time":4714,"open":16008,"high":16009,"low":16010,"close":16011,"volume":16012},357.1495,362.0864,344.4508,355.3341,640356900,{"time":4721,"open":16014,"high":16015,"low":16016,"close":16017,"volume":16018},356.2882,366.4675,353.2872,364.9949,497580800,{"time":4728,"open":16020,"high":16021,"low":16022,"close":16023,"volume":16024},365.2448,368.7553,359.769,361.9342,474082600,{"time":4735,"open":16026,"high":16027,"low":16028,"close":16029,"volume":16030},362.4453,368.3741,356.7488,367.9745,492591500,{"time":4742,"open":16032,"high":16033,"low":16034,"close":16035,"volume":16036},366.5062,372.3327,365.0287,372.2769,396786900,{"time":4749,"open":16038,"high":16039,"low":16040,"close":16041,"volume":16042},374.9254,382.5548,374.8511,382.3875,328509800,{"time":4756,"open":16044,"high":16045,"low":16046,"close":16047,"volume":16048},381.7928,388.3535,381.1888,387.7495,317182900,{"time":4763,"open":16050,"high":16051,"low":16052,"close":16053,"volume":16054},386.8202,388.6695,381.5511,387.2662,397935300,{"time":4770,"open":16056,"high":16057,"low":16058,"close":16059,"volume":16060},387.9168,390.9647,386.8574,387.7866,318795700,{"time":4777,"open":16062,"high":16063,"low":16039,"close":16064,"volume":16065},389.7659,392.9163,392.2658,371936900,{"time":4784,"open":16067,"high":16068,"low":16069,"close":16070,"volume":16071},392.6189,392.8419,375.4272,387.1176,522147000,{"time":4791,"open":16073,"high":16074,"low":16075,"close":16076,"volume":16077},386.0118,388.623,376.6632,385.5936,386007400,{"time":4798,"open":16079,"high":16080,"low":16081,"close":16082,"volume":16083},387.8238,391.4573,387.5822,390.3329,267144600,{"time":4805,"open":16085,"high":16086,"low":16087,"close":16088,"volume":16089},392.6839,393.0092,386.8388,392.7118,217391300,{"time":4812,"open":16091,"high":16092,"low":16093,"close":16094,"volume":16095},392.7025,394.5982,390.5931,394.3008,243716500,{"time":4818,"open":16097,"high":16098,"low":16099,"close":16100,"volume":16101},394.4123,395.3695,386.6313,386.8365,383879100,{"time":4825,"open":16103,"high":16104,"low":16105,"close":16106,"volume":16107},388.5892,398.1827,387.7781,397.7351,283207500,{"time":4831,"open":16109,"high":16110,"low":16111,"close":16112,"volume":16113},398.2573,404.7182,397.0639,404.364,265096700,{"time":4837,"open":16115,"high":16116,"low":16117,"close":16118,"volume":16119},404.4199,406.3405,398.5836,406.0421,306093700,{"time":4843,"open":16121,"high":16122,"low":16123,"close":16124,"volume":16125},405.9581,408.2796,401.7535,402.1451,300932400,{"time":4850,"open":16127,"high":16128,"low":16129,"close":16130,"volume":16131},397.3436,410.4985,393.4092,410.1629,423964700,{"time":4857,"open":16133,"high":16134,"low":16135,"close":16136,"volume":16137},409.5756,411.897,406.4803,408.8298,279975200,{"time":4864,"open":16139,"high":16140,"low":16141,"close":16142,"volume":16143},410.5359,412.9599,406.5828,412.5403,249469100,{"time":4871,"open":16145,"high":16146,"low":16147,"close":16148,"volume":16149},412.5124,415.7568,411.4402,415.7382,206975900,{"time":4878,"open":16151,"high":16152,"low":16153,"close":16154,"volume":16155},414.4422,416.8476,406.6015,413.3514,420586700,{"time":4885,"open":16157,"high":16158,"low":16159,"close":16160,"volume":16161},415.0296,420.148,413.426,419.7751,269312100,{"time":4892,"open":16163,"high":16164,"low":16165,"close":16166,"volume":16167},420.4464,423.3179,420.204,422.4135,246050500,{"time":4899,"open":16169,"high":16170,"low":16171,"close":16172,"volume":16173},422.0686,422.1619,415.1695,415.2907,255772000,{"time":4906,"open":16175,"high":16176,"low":16177,"close":16178,"volume":16179},418.2741,418.5352,412.4871,412.8425,436939600,{"time":4913,"open":16181,"high":16182,"low":16183,"close":16184,"volume":16185},406.7443,416.1068,401.1138,415.1901,499812500,{"time":4920,"open":16187,"high":16188,"low":16189,"close":16190,"volume":16191},414.1613,415.321,399.5893,406.1457,543882700,{"time":4927,"open":16193,"high":16194,"low":16195,"close":16196,"volume":16197},404.986,413.1044,398.7756,409.5315,479279600,{"time":4934,"open":16199,"high":16200,"low":16201,"close":16202,"volume":16203},408.8768,417.388,403.6204,417.0233,345885500,{"time":4941,"open":16205,"high":16206,"low":16207,"close":16208,"volume":16209},415.2462,425.2539,414.5914,423.8042,258932100,{"time":4948,"open":16211,"high":16212,"low":16213,"close":16214,"volume":16215},424.8892,429.8276,423.1215,429.5377,295327900,{"time":4955,"open":16217,"high":16218,"low":16219,"close":16220,"volume":16221},430.5198,440.2,428.5557,438.2172,269089500,{"time":4961,"open":16223,"high":16224,"low":16225,"close":16226,"volume":16227},439.3116,439.8073,432.1471,437.0388,259299200,{"time":4968,"open":16229,"high":16230,"low":16231,"close":16232,"volume":16233},438.3202,440.4713,436.0661,438.554,251637500,{"time":4975,"open":16235,"high":16236,"low":16237,"close":16238,"volume":16239},440.4245,442.9031,428.1534,429.2758,320496900,{"time":4982,"open":16241,"high":16242,"low":16243,"close":16244,"volume":16245},434.0459,436.3747,419.876,424.0849,631737000,{"time":4988,"open":16247,"high":16248,"low":16249,"close":16250,"volume":16251},426.6195,440.4339,424.2157,440.2842,405133400,{"time":4995,"open":16253,"high":16254,"low":16255,"close":16256,"volume":16257},439.7699,442.2764,429.9298,431.6287,553968300,{"time":5002,"open":16259,"high":16260,"low":16261,"close":16262,"volume":16263},426.5696,443.1921,423.4347,441.6997,292271000,{"time":5009,"open":16265,"high":16266,"low":16267,"close":16268,"volume":16269},443.07,449.5838,443.0231,445.7919,279152600,{"time":5016,"open":16271,"high":16272,"low":16273,"close":16274,"volume":16275},447.0497,450.5036,436.1151,437.4667,420356300,{"time":5023,"open":16277,"high":16278,"low":16279,"close":16280,"volume":16281},434.2849,444.14,428.5595,436.1808,448334500,{"time":714,"open":16283,"high":16284,"low":16285,"close":16286,"volume":16287},431.5067,431.7132,411.0547,411.0829,543717600,{"time":727,"open":16289,"high":16290,"low":16291,"close":16292,"volume":16293},405.4983,416.7708,394.9205,414.8091,920508000,{"time":741,"open":16295,"high":16296,"low":16297,"close":16298,"volume":16299},414.1427,429.9861,412.8005,421.1446,629246600,{"time":755,"open":16301,"high":16302,"low":16303,"close":16304,"volume":16305},421.9049,429.7609,411.9839,413.4105,551393100,{"time":769,"open":16307,"high":16308,"low":16309,"close":16310,"volume":16311},412.9038,420.5439,405.3013,407.5633,531254600,{"time":784,"open":16313,"high":16314,"low":16315,"close":16316,"volume":16317},405.367,410.9515,385.4219,410.867,592717200,{"time":799,"open":16289,"high":16319,"low":16320,"close":16321,"volume":16322},414.0207,400.8804,405.6298,620607300,{"time":813,"open":16324,"high":16325,"low":16326,"close":16327,"volume":16328},405.0478,405.7518,389.6269,394.2729,609269100,{"time":827,"open":16330,"high":16331,"low":16332,"close":16333,"volume":16334},395.0425,418.8375,390.2557,418.5174,555925500,{"time":5083,"open":16336,"high":16337,"low":16338,"close":16339,"volume":16340},418.348,426.4826,414.9021,426.2096,384264500,{"time":5090,"open":16342,"high":16343,"low":16344,"close":16345,"volume":16346},425.6164,435.0409,422.8674,426.4262,445526900,{"time":5097,"open":16348,"high":16349,"low":16350,"close":16351,"volume":16352},426.6238,431.0488,417.5288,421.389,398083400,{"time":5103,"open":16354,"high":16355,"low":16356,"close":16357,"volume":16358},418.1314,419.6755,411.1078,412.1811,346074000,{"time":5109,"open":16360,"high":16361,"low":16362,"close":16363,"volume":16364},411.2584,423.6863,400.5535,401.1184,426937000,{"time":841,"open":16366,"high":16367,"low":16368,"close":16369,"volume":16370},398.8872,404.5079,387.1559,387.8997,596614200,{"time":855,"open":16372,"high":16373,"low":16374,"close":16375,"volume":16376},387.9657,404.5267,381.328,387.2784,727288500,{"time":870,"open":16378,"high":16379,"low":16380,"close":16381,"volume":16382},381.4034,382.6368,362.6204,378.2211,659709500,{"time":276,"open":16384,"high":16385,"low":16386,"close":16387,"volume":16388},376.5828,384.6704,358.2801,366.8383,509269500,{"time":291,"open":16390,"high":16391,"low":16392,"close":16393,"volume":16394},369.8511,391.0821,364.3244,390.9691,426273600,{"time":895,"open":16396,"high":16397,"low":16398,"close":16399,"volume":16400},389.3591,393.0215,383.1264,386.5252,334006700,{"time":910,"open":16402,"high":16403,"low":16404,"close":16405,"volume":16406},390.5171,392.2401,366.9513,366.9983,400315000,{"time":925,"open":16408,"high":16409,"low":16410,"close":16411,"volume":16412},357.6304,361.4434,342.4576,345.9467,645270700,{"time":939,"open":16414,"high":16415,"low":16416,"close":16417,"volume":16418},351.6485,368.8579,350.0315,368.8484,344213700,{"time":953,"open":16420,"high":16421,"low":16422,"close":16423,"volume":16424},369.7657,371.7607,352.282,360.4896,405582500,{"time":968,"open":16426,"high":16427,"low":16428,"close":16429,"volume":16430},355.4213,369.3779,352.6034,367.5151,288787900,{"time":983,"open":16432,"high":16433,"low":16434,"close":16435,"volume":16436},364.8487,365.8131,350.8448,364.1679,373575900,{"time":5187,"open":16438,"high":16439,"low":16440,"close":16441,"volume":16442},367.241,378.3987,359.9412,373.5858,350654600,{"time":5194,"open":16444,"high":16445,"low":16446,"close":16447,"volume":16448},374.2098,390.5493,368.7255,389.5659,349890300,{"time":5200,"open":16450,"high":16451,"low":16452,"close":16453,"volume":16454},386.8804,393.055,384.6773,390.9653,303725000,{"time":5207,"open":16456,"high":16457,"low":16458,"close":16459,"volume":16460},392.6484,403.9575,387.8922,403.8535,288667800,{"time":5214,"open":16462,"high":16463,"low":16464,"close":16465,"volume":16466},401.6503,408.2315,398.2935,399.1635,293940800,{"time":5221,"open":16468,"high":16469,"low":16470,"close":16471,"volume":16472},394.3506,397.1021,383.1927,383.2495,330007900,{"time":5228,"open":16474,"high":16475,"low":16476,"close":16477,"volume":16478},380.3088,383.7507,368.8106,370.8909,405425100,{"time":5234,"open":16480,"high":16481,"low":16482,"close":16483,"volume":16484},371.7324,385.3297,367.2788,384.4693,305130200,{"time":5241,"open":16486,"high":16487,"low":16488,"close":16489,"volume":16490},386.5307,389.3201,362.7964,366.0721,467945700,{"time":997,"open":16492,"high":16493,"low":16494,"close":16495,"volume":16496},362.9388,369.6325,344.9277,349.3521,469119500,{"time":1013,"open":16498,"high":16499,"low":16500,"close":16501,"volume":16502},347.8899,353.4823,338.9936,339.1265,578341000,{"time":1030,"open":16504,"high":16505,"low":16506,"close":16507,"volume":16508},342.8294,360.2804,341.0539,344.453,471548000,{"time":1046,"open":16510,"high":16511,"low":16512,"close":16513,"volume":16514},345.5638,351.5454,330.5149,339.5538,516508900,{"time":1062,"open":16516,"high":16517,"low":16518,"close":16519,"volume":16520},345.6113,356.4731,339.2214,355.3717,489399500,{"time":5278,"open":16522,"high":16523,"low":16524,"close":16525,"volume":16526},356.8909,369.8318,354.2514,369.3571,450644300,{"time":5285,"open":16528,"high":16529,"low":16530,"close":16531,"volume":16532},366.9076,370.658,350.1497,357.3275,499634600,{"time":5292,"open":16534,"high":16535,"low":16536,"close":16537,"volume":16538},358.6188,379.1651,354.7261,378.3675,466719200,{"time":5299,"open":16540,"high":16541,"low":16542,"close":16543,"volume":16544},376.611,381.9754,370.4206,376.0129,401025300,{"time":5306,"open":16546,"high":16547,"low":16548,"close":16549,"volume":16550},374.6931,382.5642,372.8132,381.9943,210479200,{"time":5313,"open":16552,"high":16553,"low":16554,"close":16555,"volume":16556},378.9182,389.2768,373.4209,386.343,426499200,{"time":5320,"open":16558,"high":16559,"low":16560,"close":16561,"volume":16562},383.5326,384.463,371.8448,373.4018,363375500,{"time":5327,"open":16564,"high":16565,"low":16566,"close":16567,"volume":16568},374.1899,389.742,363.4418,365.5688,544863500,{"time":5333,"open":16570,"high":16571,"low":16572,"close":16573,"volume":16574},365.7596,369.5176,357.4614,365.2254,392450900,{"time":5340,"open":16576,"high":16577,"low":16578,"close":16579,"volume":16580},365.111,366.599,359.0352,364.7676,273542800,{"time":5347,"open":16582,"high":16583,"low":16584,"close":16585,"volume":16586},366.618,371.2726,360.3801,370.1566,341944900,{"time":5353,"open":16588,"high":16589,"low":16590,"close":16591,"volume":16592},372.341,380.6677,368.4302,380.0954,362278900,{"time":5360,"open":16594,"high":16595,"low":16596,"close":16597,"volume":16598},380.0763,381.7455,369.3746,377.5965,341074900,{"time":5367,"open":16600,"high":16601,"low":16602,"close":16603,"volume":16604},378.3977,389.3092,375.3836,386.9438,369137600,{"time":5374,"open":16606,"high":16607,"low":16608,"close":16609,"volume":16610},384.1969,398.9905,381.7933,393.3058,458864300,{"time":5381,"open":16612,"high":16613,"low":16614,"close":16615,"volume":16616},390.864,397.2545,386.3048,389.1949,376978100,{"time":5387,"open":16618,"high":16619,"low":16620,"close":16621,"volume":16622},389.8434,395.8811,385.3891,388.4509,380547800,{"time":5394,"open":16624,"high":16625,"low":16626,"close":16627,"volume":16628},384.4448,385.494,375.4599,378.0733,370835000,{"time":5400,"open":16630,"high":16631,"low":16632,"close":16633,"volume":16634},381.4022,385.7707,374.2103,385.5227,451837900,{"time":5407,"open":16636,"high":16637,"low":16638,"close":16639,"volume":16640},386.3429,388.6321,366.5704,368.0869,557051400,{"time":5414,"open":16642,"high":16643,"low":16644,"close":16645,"volume":16646},364.1763,378.1592,363.0698,373.3982,764346900,{"time":5420,"open":16648,"high":16649,"low":16650,"close":16651,"volume":16652},374.1736,385.3663,372.8332,378.9131,523360300,{"time":5427,"open":16654,"high":16655,"low":16656,"close":16657,"volume":16658},381.1822,392.2696,376.9407,391.9727,396282600,{"time":5434,"open":16660,"high":16661,"low":16662,"close":16663,"volume":16664},391.4557,394.3951,388.4206,391.7813,262936100,{"time":5440,"open":16666,"high":16667,"low":16668,"close":16669,"volume":16670},389.311,397.4303,388.6982,394.9122,373375600,{"time":5446,"open":16672,"high":16673,"low":16674,"close":16675,"volume":16676},394.826,398.0334,392.7196,394.6632,334521500,{"time":5452,"open":16678,"high":16679,"low":16680,"close":16681,"volume":16682},394.4622,398.2441,386.6014,398.2345,424947300,{"time":5459,"open":16684,"high":16685,"low":16686,"close":16687,"volume":16688},397.7942,399.8527,386.5631,395.075,440446300,{"time":5466,"open":16690,"high":16691,"low":16692,"close":16693,"volume":16694},395.4004,396.9037,391.4749,394.0792,336048400,{"time":5473,"open":16696,"high":16697,"low":16698,"close":16699,"volume":16700},394.6824,402.8207,392.7771,400.8101,400252400,{"time":5478,"open":16702,"high":16703,"low":16704,"close":16705,"volume":16706},400.8293,402.8686,392.4419,402.1505,421134200,{"time":5485,"open":16708,"high":16709,"low":16710,"close":16711,"volume":16712},404.075,410.4995,398.5122,409.7144,363319000,{"time":5492,"open":16714,"high":16715,"low":16716,"close":16717,"volume":16718},410.0591,413.6112,407.7038,411.6102,362551300,{"time":5499,"open":16720,"high":16721,"low":16722,"close":16723,"volume":16724},412.5868,426.3146,411.8687,422.3264,497085000,{"time":5505,"open":16726,"high":16727,"low":16728,"close":16729,"volume":16730},420.3948,421.2789,415.6089,416.3201,315854400,{"time":5511,"open":16732,"high":16733,"low":16734,"close":16735,"volume":16736},415.7531,426.9778,414.3789,425.9975,394119600,{"time":5516,"open":16738,"high":16739,"low":16740,"close":16741,"volume":16742},425.6515,426.7663,420.0199,421.4519,258004300,{"time":5523,"open":16744,"high":16745,"low":16746,"close":16747,"volume":16748},421.0963,433.7625,420.5293,431.7636,361072800,{"time":5529,"open":16750,"high":16751,"low":16752,"close":16753,"volume":16754},431.6194,438.6348,431.5713,434.5505,341107300,{"time":5536,"open":16756,"high":16757,"low":16758,"close":16759,"volume":16760},435.6941,441.5275,433.9451,439.1057,352473700,{"time":5543,"open":16762,"high":16763,"low":16764,"close":16765,"volume":16766},439.5766,440.2973,428.8709,429.3899,375670300,{"time":5549,"open":16768,"high":16769,"low":16770,"close":16771,"volume":16772},431.2158,434.0892,426.0647,428.2751,370204800,{"time":5555,"open":16774,"high":16775,"low":16776,"close":16777,"volume":16778},427.3622,430.6392,416.1279,419.4818,398245400,{"time":5562,"open":16780,"high":16781,"low":16782,"close":16783,"volume":16784},420.4909,427.8618,418.0403,422.8165,392996600,{"time":5569,"open":16786,"high":16787,"low":16788,"close":16789,"volume":16790},424.9981,435.9824,422.8166,433.5991,338759900,{"time":5576,"open":16792,"high":16793,"low":16794,"close":16795,"volume":16796},433.1571,433.4742,425.4882,428.1501,257939800,{"time":5582,"open":16798,"high":16799,"low":16800,"close":16801,"volume":16802},430.7641,433.4934,427.1529,427.5869,383224500,{"time":5588,"open":16804,"high":16805,"low":16806,"close":16807,"volume":16808},427.2784,429.13,414.6832,415.098,409754900,{"time":5594,"open":16810,"high":16811,"low":16812,"close":16813,"volume":16814},413.8924,416.8821,407.2574,412.2625,479118300,{"time":5601,"open":16816,"high":16817,"low":16818,"close":16819,"volume":16820},411.4333,415.7827,405.2225,414.2493,458428200,{"time":5607,"open":16822,"high":16823,"low":16824,"close":16825,"volume":16826},412.359,421.7716,411.8093,416.1394,397730700,{"time":5614,"open":16828,"high":16829,"low":16830,"close":16831,"volume":16832},418.3768,422.5431,406.0904,406.1965,489560600,{"time":5620,"open":16834,"high":16835,"low":16836,"close":16837,"volume":16838},404.6727,409.6973,394.643,396.0606,487347000,{"time":5626,"open":16840,"high":16841,"low":16842,"close":16843,"volume":16844},398.8381,420.759,397.5458,419.2159,459402700,{"time":5633,"open":16846,"high":16847,"low":16848,"close":16849,"volume":16850},419.9682,425.2338,417.9719,424.9252,366470400,{"time":5640,"open":16852,"high":16853,"low":16854,"close":16855,"volume":16856},423.5943,435.3504,422.8132,434.7428,376539600,{"time":5646,"open":16858,"high":16859,"low":16860,"close":16861,"volume":16862},434.4921,440.1338,434.4824,439.0922,208313100,{"time":5652,"open":16864,"high":16865,"low":16866,"close":16867,"volume":16868},438.4654,443.2874,437.202,442.757,344703100,{"time":5659,"open":16870,"high":16871,"low":16872,"close":16873,"volume":16874},439.3815,444.3483,438.1375,443.8179,361538900,{"time":5666,"open":16876,"high":16877,"low":16878,"close":16879,"volume":16880},443.326,456.8661,443.1138,454.4579,487187500,{"time":5673,"open":16882,"high":16883,"low":16884,"close":16885,"volume":16886},456.0557,460.8197,452.9958,458.6411,382886000,{"time":5680,"open":16888,"high":16889,"low":16890,"close":16891,"volume":16892},459.0477,462.4175,458.3022,460.2485,322828500,{"time":5686,"open":16894,"high":16895,"low":16896,"close":16897,"volume":16898},457.1983,458.6604,451.6498,453.0926,397560700,{"time":5693,"open":16900,"high":16901,"low":16902,"close":16903,"volume":16904},453.5864,463.4342,453.4606,461.575,344088200,{"time":5700,"open":16906,"high":16907,"low":16908,"close":16909,"volume":16910},460.2,467.4236,454.9808,467.1428,356549500,{"time":5707,"open":16912,"high":16913,"low":16914,"close":16915,"volume":16916},468.6727,473.6208,467.4817,471.965,356721800,{"time":5714,"open":16918,"high":16919,"low":16920,"close":16921,"volume":16922},472.2749,480.3312,467.5592,478.6851,437072100,{"time":5721,"open":16924,"high":16925,"low":16926,"close":16927,"volume":16928},478.0557,485.7538,474.6956,485.3181,318555200,{"time":5727,"open":16930,"high":16931,"low":16932,"close":16933,"volume":16934},485.2889,487.5451,475.1701,483.6816,375205200,{"time":5733,"open":16936,"high":16937,"low":16938,"close":16939,"volume":16940},481.9483,493.965,477.9201,491.7573,268754400,{"time":5739,"open":16942,"high":16943,"low":16944,"close":16945,"volume":16946},492.193,497.0249,488.7555,496.5988,316517400,{"time":5746,"open":16948,"high":16949,"low":16950,"close":16951,"volume":16952},495.8049,501.7987,488.9105,495.5047,336221900,{"time":5752,"open":16954,"high":16955,"low":16956,"close":16957,"volume":16958},494.304,500.9853,492.3867,495.2084,408593800,{"time":5759,"open":16960,"high":16961,"low":16962,"close":16963,"volume":16964},499.2588,509.079,496.4614,506.262,358570100,{"time":5765,"open":16966,"high":16967,"low":16968,"close":16969,"volume":16970},504.8925,509.5645,503.5326,508.0687,293270500,{"time":5772,"open":16972,"high":16973,"low":16974,"close":16975,"volume":16976},508.8068,509.3411,498.0544,503.5617,367268200,{"time":5779,"open":16978,"high":16979,"low":16980,"close":16981,"volume":16982},504.2612,505.8152,494.4799,496.1992,361763900,{"time":5786,"open":16984,"high":16985,"low":16986,"close":16987,"volume":16988},500.3564,500.5215,479.6965,480.9592,418256400,{"time":5793,"open":16990,"high":16991,"low":16992,"close":16993,"volume":16994},483.5526,495.257,481.2214,493.6834,321951200,{"time":5800,"open":16996,"high":16997,"low":16998,"close":16999,"volume":17000},495.4609,497.8504,485.2232,496.6266,339448700,{"time":5806,"open":17002,"high":17003,"low":17004,"close":17005,"volume":17006},499.0159,507.6511,498.5788,505.9028,237750100,{"time":5813,"open":17008,"high":17009,"low":17010,"close":17011,"volume":17012},507.5733,516.2764,504.8342,514.2657,263189600,{"time":5820,"open":17014,"high":17015,"low":17016,"close":17017,"volume":17018},514.3823,517.7819,509.6714,514.256,218093500,{"time":5827,"open":17020,"high":17021,"low":17022,"close":17023,"volume":17024},515.0623,515.2954,503.4938,512.2454,218623300,{"time":5833,"open":17026,"high":17027,"low":17028,"close":17029,"volume":17030},513.8481,521.4924,507.6122,518.695,203111800,{"time":5839,"open":17032,"high":17033,"low":17034,"close":17035,"volume":17036},517.8888,528.515,516.791,527.2134,220171600,{"time":5844,"open":17038,"high":17039,"low":17040,"close":17041,"volume":17042},526.5336,534.3429,526.077,530.6002,231882700,{"time":5850,"open":17044,"high":17045,"low":17046,"close":17047,"volume":17048},530.4248,536.2228,528.583,530.3175,233201500,{"time":5857,"open":17050,"high":17051,"low":17052,"close":17053,"volume":17054},531.6915,540.8709,528.661,540.4714,155010900,{"time":5864,"open":17056,"high":17057,"low":17058,"close":17059,"volume":17060},541.251,549.2706,540.0329,545.6846,208240000,{"time":5871,"open":17062,"high":17063,"low":17064,"close":17065,"volume":17066},547.6726,550.7225,533.9133,534.9657,255958100,{"time":5878,"open":17068,"high":17069,"low":17070,"close":17071,"volume":17072},538.8732,542.5176,523.7205,530.5319,267223700,{"time":5885,"open":17074,"high":17075,"low":17076,"close":17077,"volume":17078},532.0716,540.6954,515.0966,519.2868,311250600,{"time":5892,"open":17080,"high":17081,"low":17082,"close":17083,"volume":17084},498.5698,520.8555,497.2348,519.3743,410688200,{"time":5899,"open":17086,"high":17087,"low":17088,"close":17089,"volume":17090},520.5632,540.8416,517.3865,540.1497,242599600,{"time":5906,"open":17092,"high":17093,"low":17094,"close":17095,"volume":17096},540.559,548.7931,539.7112,547.7699,221129600,{"time":5912,"open":17098,"high":17099,"low":17100,"close":17101,"volume":17102},548.7933,549.7871,540.8611,549.2804,210963800,{"time":5919,"open":17104,"high":17105,"low":17106,"close":17107,"volume":17108},546.1524,546.4837,525.6597,526.5562,220583100,{"time":5926,"open":17110,"high":17111,"low":17112,"close":17113,"volume":17114},530.7365,548.647,526.1663,547.653,243219100,{"time":5933,"open":17116,"high":17117,"low":17118,"close":17119,"volume":17120},547.39,558.2454,545.597,555.4321,297840600,{"time":5939,"open":17122,"high":17123,"low":17124,"close":17125,"volume":17126},556.4975,561.7464,554.7967,558.5794,219788100,{"time":5946,"open":17128,"high":17129,"low":17130,"close":17131,"volume":17132},557.5531,561.4238,552.5193,560.0554,258109600,{"time":5953,"open":17134,"high":17135,"low":17136,"close":17137,"volume":17138},558.4132,567.2396,553.8486,566.5065,211681700,{"time":5960,"open":17140,"high":17141,"low":17142,"close":17143,"volume":17144},568.1095,572.899,565.4899,571.4036,192956700,{"time":5967,"open":17146,"high":17147,"low":17148,"close":17149,"volume":17150},570.6802,571.6576,561.4629,565.9786,202185500,{"time":5973,"open":17152,"high":17153,"low":17154,"close":17155,"volume":17156},569.4389,570.1622,555.6179,558.1592,220360200,{"time":5980,"open":17158,"high":17159,"low":17160,"close":17161,"volume":17162},558.2959,586.114,555.0802,584.6967,239555400,{"time":5986,"open":17164,"high":17165,"low":17166,"close":17167,"volume":17168},586.2801,586.632,570.6899,572.5373,242874400,{"time":5993,"open":17170,"high":17171,"low":17172,"close":17173,"volume":17174},572.9968,582.7028,570.8562,582.0772,221423000,{"time":6000,"open":17176,"high":17177,"low":17178,"close":17179,"volume":17180},585.9968,589.7403,581.7742,588.9584,152240300,{"time":6006,"open":17182,"high":17183,"low":17184,"close":17185,"volume":17186},589.3689,595.3314,588.7531,594.0998,161443900,{"time":6013,"open":17188,"high":17189,"low":17190,"close":17191,"volume":17192},593.9825,594.7057,588.5479,590.5811,168103400,{"time":6020,"open":17194,"high":17195,"low":17196,"close":17197,"volume":17198},592.3305,594.0704,569.7175,579.7603,419353600,{"time":6027,"open":17200,"high":17201,"low":17202,"close":17203,"volume":17204},579.5053,590.872,576.3375,583.5459,196984300,{"time":6034,"open":17206,"high":17207,"low":17208,"close":17209,"volume":17210},576.5631,581.1824,569.3154,580.5449,201724000,{"time":6040,"open":17212,"high":17213,"low":17214,"close":17215,"volume":17216},584.7817,588.1456,567.403,569.3056,228482200,{"time":6047,"open":17218,"high":17219,"low":17220,"close":17221,"volume":17222},564.6766,587.8121,564.2647,586.0665,254621200,{"time":6054,"open":17224,"high":17225,"low":17226,"close":17227,"volume":17228},589.0968,599.012,587.1353,596.2561,166485700,{"time":6060,"open":17230,"high":17231,"low":17232,"close":17233,"volume":17234},583.3498,598.2079,583.1831,590.2247,257820000,{"time":6066,"open":17236,"high":17237,"low":17238,"close":17239,"volume":17240},581.251,596.4131,579.113,589.1949,216528100,{"time":6073,"open":17242,"high":17243,"low":17244,"close":17245,"volume":17246},592.3921,599.2179,586.9785,597.9528,169013200,{"time":6080,"open":17248,"high":17249,"low":17250,"close":17251,"volume":17252},599.1102,601.4149,587.9199,588.3809,170833900,{"time":6086,"open":17254,"high":17255,"low":17256,"close":17257,"volume":17258},590.4208,591.4114,571.2181,582.7319,315266100,{"time":1077,"open":17260,"high":17261,"low":17262,"close":17263,"volume":17264},584.6934,585.8311,554.7319,564.8236,416381600,{"time":10,"open":17266,"high":17267,"low":17268,"close":17269,"volume":17270},556.6542,558.5666,539.0892,551.9663,393756600,{"time":1098,"open":17272,"high":17273,"low":17274,"close":17275,"volume":17276},551.9467,559.9495,548.2886,554.7776,328327300,{"time":1114,"open":17278,"high":17279,"low":17280,"close":17281,"volume":17282},561.4864,567.0049,546.013,546.5934,262797700,{"time":1131,"open":17284,"high":17285,"low":17286,"close":17287,"volume":17288},540.8585,558.1614,496.819,497.0354,569903400,{"time":1147,"open":17290,"high":17291,"low":17292,"close":17293,"volume":17294},481.208,539.6683,473.9386,525.2278,924492800,{"time":1162,"open":17296,"high":17297,"low":17298,"close":17299,"volume":17300},535.1729,535.3991,511.8005,517.8207,288279800,{"time":1179,"open":17302,"high":17303,"low":17304,"close":17305,"volume":17306},512.6563,542.0586,500.1635,541.6553,361176900,{"time":6139,"open":17308,"high":17309,"low":17310,"close":17311,"volume":17312},542.3931,559.1059,532.6842,557.5123,312393800,{"time":6145,"open":17314,"high":17315,"low":17316,"close":17317,"volume":17318},553.3907,561.0044,546.9672,555.1318,245246100,{"time":6152,"open":17320,"high":17321,"low":17322,"close":17323,"volume":17324},571.9823,584.7997,567.6246,584.5046,360544500,{"time":6159,"open":17326,"high":17327,"low":17328,"close":17329,"volume":17330},578.5041,585.8227,566.208,569.6608,370870100,{"time":6165,"open":17332,"high":17333,"low":17334,"close":17335,"volume":17336},576.5071,583.5209,568.9918,579.773,301608500,{"time":6172,"open":17338,"high":17339,"low":17340,"close":17341,"volume":17342},578.1696,591.0264,575.5137,589.364,341418300,{"time":6178,"open":17344,"high":17345,"low":17346,"close":17347,"volume":17348},589.9345,595.1874,585.7637,587.2589,346556600,{"time":6183,"open":17350,"high":17351,"low":17352,"close":17353,"volume":17354},590.6034,594.5873,584.9105,586.3115,332849900,{"time":6189,"open":17356,"high":17357,"low":17358,"close":17359,"volume":17360},587.0612,608.125,583.9535,606.6648,382082900,{"time":6195,"open":17362,"high":17363,"low":17364,"close":17365,"volume":17366},609.1018,617.8824,606.7931,616.955,280108800,{"time":6201,"open":17368,"high":17369,"low":17370,"close":17371,"volume":17372},615.0015,618.4645,609.5851,615.2579,321151600,{"time":6208,"open":17374,"high":17375,"low":17376,"close":17377,"volume":17378},614.8042,621.0296,609.7627,619.165,349710600,{"time":6215,"open":17380,"high":17381,"low":17382,"close":17383,"volume":17384},620.339,629.0309,617.7936,628.5573,322104800,{"time":6221,"open":17386,"high":17387,"low":17388,"close":17389,"volume":17390},628.9322,631.2704,610.9861,613.3835,439381100,{"time":6226,"open":17392,"high":17393,"low":17394,"close":17395,"volume":17396},617.2804,629.0999,617.1917,628.6362,343884300,{"time":6232,"open":17398,"high":17399,"low":17400,"close":17401,"volume":17402},628.9125,637.5255,626.15,634.8123,311485900,{"time":6239,"open":17404,"high":17405,"low":17406,"close":17407,"volume":17408},634.24,637.8313,624.4629,636.6572,341334900,{"time":6246,"open":17410,"high":17411,"low":17412,"close":17413,"volume":17414},635.4042,640.7713,632.9674,636.4006,287238700,{"time":6252,"open":17416,"high":17417,"low":17418,"close":17419,"volume":17420},628.9519,643.4647,626.4065,638.5613,303202500,{"time":6259,"open":17422,"high":17423,"low":17424,"close":17425,"volume":17426},639.9228,650.2721,638.5416,648.5949,350016000,{"time":6266,"open":17428,"high":17429,"low":17430,"close":17431,"volume":17432},650.7951,657.4569,645.5266,656.616,415298400,{"time":6273,"open":17434,"high":17435,"low":17436,"close":17437,"volume":17438},655.132,660.2171,647.4251,654.756,378044600,{"time":6280,"open":17440,"high":17441,"low":17442,"close":17443,"volume":17444},657.269,665.5001,654.5483,662.0672,359722800,{"time":6285,"open":17446,"high":17447,"low":17448,"close":17449,"volume":17450},664.4514,666.7566,645.8719,646.05,413270100,{"time":6290,"open":17452,"high":17453,"low":17454,"close":17455,"volume":17456},653.5986,663.0763,646.1984,657.2986,457106900,{"time":6295,"open":17458,"high":17459,"low":17460,"close":17461,"volume":17462},660.1974,671.2283,656.2203,670.0214,337267400,{"time":6301,"open":17464,"high":17465,"low":17466,"close":17467,"volume":17468},675.4429,682.3385,671.9901,674.78,374234900,{"time":6307,"open":17470,"high":17471,"low":17472,"close":17473,"volume":17474},678.3515,678.4801,654.1526,663.8083,395772100,{"time":6314,"open":17476,"high":17477,"low":17478,"close":17479,"volume":17480},670.0115,677.6491,656.1906,664.7581,397413300,{"time":6321,"open":17482,"high":17483,"low":17484,"close":17485,"volume":17486},662.5519,668.3494,643.9031,651.9958,588876300,{"time":6327,"open":17488,"high":17489,"low":17490,"close":17491,"volume":17492},655.6168,676.3728,654.5285,676.0958,282606600,{"time":6333,"open":17494,"high":17495,"low":17496,"close":17497,"volume":17498},671.5647,681.0425,671.4954,678.3713,322604800,{"time":6340,"open":17500,"high":17501,"low":17502,"close":17503,"volume":17504},679.2617,681.8934,671.9209,674.4833,398546900,{"time":6345,"open":17506,"high":17507,"low":17508,"close":17509,"volume":17510},678.4207,678.4405,664.0359,675.3154,535716400,{"time":6352,"open":17512,"high":17513,"low":17514,"close":17515,"volume":17516},678.6393,686.2995,675.3153,684.96,215455600,{"time":6357,"open":17518,"high":17519,"low":17520,"close":17521,"volume":17522},682.2114,683.8586,674.5513,677.8753,273242200,{"time":6361,"open":17524,"high":17525,"low":17526,"close":17527,"volume":17528},681.2192,689.9212,681.0605,688.6909,360934000,{"time":6367,"open":17530,"high":17531,"low":17532,"close":17513,"volume":17533},685.3271,690.6952,680.7231,394113600,{"time":6373,"open":17535,"high":17536,"low":17537,"close":17538,"volume":17539},676.2083,685.7737,671.3264,683.8883,379639600,{"time":6379,"open":17541,"high":17542,"low":17543,"close":17544,"volume":17545},685.1386,692.4316,679.5225,686.6072,376473400,{"time":6385,"open":17547,"high":17548,"low":17549,"close":17550,"volume":17551},684.2357,691.5584,670.5525,685.2676,495134100,{"time":6390,"open":17553,"high":17554,"low":17555,"close":17556,"volume":17557},684.0769,691.7371,672.2691,676.4663,430521300,{"time":6395,"open":17559,"high":17560,"low":17561,"close":17562,"volume":17563},674.8688,684.712,670.5426,684.0869,313608400,{"time":6400,"open":17565,"high":17566,"low":17567,"close":17568,"volume":17569},682.4992,688.3039,674.7299,680.6735,375706200,{"time":6406,"open":17571,"high":17572,"low":17573,"close":17574,"volume":17575},673.44,683.2831,664.47,667.1689,478956000,{"time":6413,"open":17577,"high":17578,"low":17579,"close":17580,"volume":17581},661.2254,678.0639,656.2344,657.1572,458697100,{"time":6419,"open":17583,"high":17584,"low":17585,"close":17586,"volume":17587},663.2,669.213,641.4704,645.301,526103700,{"time":6426,"open":17589,"high":17590,"low":17591,"close":17592,"volume":17593},654.7531,659.2802,629.9189,630.894,522057800,{"time":6433,"open":17595,"high":17596,"low":17597,"close":17598,"volume":17599},636.8837,655.2009,626.1083,652.5244,418010200,{"time":6440,"open":17601,"high":17602,"low":17603,"close":17604,"volume":17605},652.5543,678.5924,647.7784,676.0353,302080200,{"time":6447,"open":17607,"high":17608,"low":17609,"close":17610,"volume":17611},673.9956,708.7994,673.1699,706.5607,296541000,{"time":6453,"open":17613,"high":17614,"low":17615,"close":17616,"volume":17617},705.2075,710.8688,698.7403,710.3416,246362700,{"time":6460,"open":17619,"high":17620,"low":17621,"close":17622,"volume":17623},709.5754,721.2164,704.7996,717.0177,228403200,{"time":6467,"open":17625,"high":17626,"low":17627,"close":17628,"volume":17629},716.4406,734.3599,711.3862,733.9022,241124400,{"time":6473,"open":17631,"high":17632,"low":17633,"close":17634,"volume":17635},732.7381,745.7522,728.1414,735.4444,248127900,{"time":6479,"open":17637,"high":17638,"low":17639,"close":17640,"volume":17641},736.101,745.1651,727.8429,741.8818,232962000,{"time":6484,"open":17643,"high":17644,"low":17645,"close":17646,"volume":17647},746.2297,754.2591,744.4487,752.6671,179868200,{"time":6491,"open":17649,"high":17650,"low":17651,"close":17652,"volume":17653},751.5528,756.5674,731.8227,733.8325,270531700,{"time":6497,"open":17655,"high":17656,"low":17657,"close":17658,"volume":17659},739.6132,743.1354,718.9479,738.0114,340753900,{"time":6502,"open":17661,"high":17662,"low":17663,"close":17664,"volume":17665},748.0604,752.8661,735.4941,744.8903,294090400,{"time":6509,"open":17667,"high":17668,"low":17669,"close":17670,"volume":17671},745.8479,748.3218,714.805,727.1843,295882800,{"time":6516,"open":17673,"high":17674,"low":17675,"close":17676,"volume":17677},734.7056,749.449,730.2766,742.9352,218209900,{"time":6522,"open":17679,"high":17680,"low":17681,"close":17682,"volume":17683},746.8853,753.5488,737.6782,753.08,221795200,{"time":6529,"open":17685,"high":17686,"low":17687,"close":17688,"volume":17689},750.6061,753.7084,738.965,741.4488,232062300,{"time":6535,"open":17691,"high":17692,"low":17693,"close":17694,"volume":17695},745.2095,748.1622,733.3889,737.0996,217802100,{"time":6542,"open":17697,"high":17698,"low":17699,"close":17700,"volume":17701},743.0648,747.045,727.294,745.1796,288737800,{"time":6548,"open":17703,"high":17704,"low":17705,"close":17706,"volume":17707},747.5836,774.9257,746.9452,771.3446,255774600,{"time":6554,"open":17709,"high":17710,"low":17711,"close":17712,"volume":17713},770.6862,777.4395,767.2947,774.417,176171600,{"time":6560,"open":17715,"high":17716,"low":17717,"close":17718,"volume":17719},774.2574,774.8559,760.1524,763.8232,203292500,{"time":6567,"open":17721,"high":17722,"low":17723,"close":17724,"volume":17725},762.8856,773.3795,760.1923,767.4443,159906200,{"time":6573,"open":17727,"high":17728,"low":17729,"close":17730,"volume":17731},760.5614,772.1127,759.8432,768.2822,107152000,{"time":6579,"open":17733,"high":17734,"low":17735,"close":17736,"volume":17737},767.165,767.7934,754.7658,762.3968,165811600,{"time":6585,"open":17739,"high":17740,"low":17741,"close":17742,"volume":17743},757.1199,762,747.7432,761.69,264453000,{"time":6592,"open":17745,"high":17746,"low":17747,"close":17748,"volume":17749},766.25,775.14,763.25,771.35,220869100,{"time":6599,"open":17751,"high":17752,"low":17753,"close":17754,"volume":17755},768.35,772.65,758.79,769.21,220025919,[17757,17761,17764,17768,17771,17774,17776,17779,17782,17785,17788,17791,17794,17797,17800,17803,17806,17809,17812,17815,17818,17821,17824,17827,17830,17833,17836,17839,17842,17845,17848,17851,17854,17857,17860,17863,17866,17869,17872,17874,17877,17880,17883,17886,17889,17892,17895,17897,17900,17903,17906,17909,17912,17915,17918,17921,17924,17927,17930,17933,17936,17939,17942,17945,17947,17950,17953,17956,17959,17962,17965,17968,17971,17974,17977,17980,17983,17985,17988,17991,17994,17997,18000,18003,18006,18009,18012,18015,18018,18021,18024,18027,18030,18033,18036,18039,18042,18045,18048,18051,18054,18057,18060,18063,18066,18069,18072,18075,18078,18080,18083,18085,18087,18090,18093,18096,18099,18102,18105,18108,18110,18112,18115,18118,18121,18124,18127,18130,18133,18136,18138,18140,18143,18146,18148,18151,18154,18156,18159,18162,18165,18168,18171,18173,18176,18179,18182,18185,18188,18191,18194,18197,18200,18203,18206,18209,18212,18215,18218,18221,18224,18227,18230,18233,18236,18239,18242,18245,18248,18251,18254,18257,18260,18263,18266,18269,18272,18275,18278,18281,18284,18287,18290,18293,18296,18299,18302,18305,18308,18311,18314,18317,18319,18321,18324,18326,18329,18332,18335,18338,18341,18344,18347,18350,18352,18355,18358,18361,18364,18367,18370,18372,18375,18378,18381,18384,18387,18390,18393,18396,18399,18402,18405,18408,18411,18414,18417,18420,18423,18426,18429,18432,18435,18438,18441,18444,18447,18450,18453,18456,18458,18461,18464,18467,18470,18472,18475,18478,18481,18484,18487,18490,18493,18496,18499,18502,18505,18508,18511,18514,18517,18520,18523,18526,18529,18532,18535,18538,18541,18544,18547,18550,18553,18556,18559,18562,18565,18568,18571,18574,18577,18580,18583,18586,18589,18592,18595,18598,18601,18604,18607,18610,18613,18616,18619,18622,18625,18628,18631,18634,18637,18640,18643,18646,18649,18652,18655,18658,18661,18664,18667,18670,18673,18676,18679,18682,18685,18688,18691,18694,18697,18699,18702,18705,18708,18711,18714,18717,18720,18723,18726],{"date":8517,"price":17758,"returns":17759,"isSignal":9},59.99,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},null,{"date":9230,"price":17762,"returns":17763,"isSignal":9},84.77,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":9236,"price":17765,"returns":17766,"isSignal":320,"signalType":17767},84.01,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},"STATISTICAL",{"date":9243,"price":17769,"returns":17770,"isSignal":9},83.29,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":9264,"price":17772,"returns":17773,"isSignal":9},82.51,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":9271,"price":8773,"returns":17775,"isSignal":9},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":9278,"price":17777,"returns":17778,"isSignal":9},81.02,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":9285,"price":17780,"returns":17781,"isSignal":9},79.92,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":9292,"price":17783,"returns":17784,"isSignal":9},79.29,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":9299,"price":17786,"returns":17787,"isSignal":9},78.64,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":9306,"price":17789,"returns":17790,"isSignal":9},78.24,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":9313,"price":17792,"returns":17793,"isSignal":9},77.93,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":9320,"price":17795,"returns":17796,"isSignal":9},77.73,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":9326,"price":17798,"returns":17799,"isSignal":9},78.1,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":9332,"price":17801,"returns":17802,"isSignal":9},78.71,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":9339,"price":17804,"returns":17805,"isSignal":9},79.16,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":9346,"price":17807,"returns":17808,"isSignal":9},79.52,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":9352,"price":17810,"returns":17811,"isSignal":9},79.39,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":9359,"price":17813,"returns":17814,"isSignal":320,"signalType":17767},78.29,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":9366,"price":17816,"returns":17817,"isSignal":9},76.74,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":9373,"price":17819,"returns":17820,"isSignal":9},75.35,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":9380,"price":17822,"returns":17823,"isSignal":320,"signalType":17767},73.39,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":9387,"price":17825,"returns":17826,"isSignal":320,"signalType":17767},71.42,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":9394,"price":17828,"returns":17829,"isSignal":9},70.42,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":9401,"price":17831,"returns":17832,"isSignal":9},69.22,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":9408,"price":17834,"returns":17835,"isSignal":9},68.7,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":9414,"price":17837,"returns":17838,"isSignal":9},69.84,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":9421,"price":17840,"returns":17841,"isSignal":9},71.15,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":9428,"price":17843,"returns":17844,"isSignal":9},72.39,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":9435,"price":17846,"returns":17847,"isSignal":9},73.79,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":9442,"price":17849,"returns":17850,"isSignal":9},75.08,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":9449,"price":17852,"returns":17853,"isSignal":9},75.5,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":9456,"price":17855,"returns":17856,"isSignal":9},75.62,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":9463,"price":17858,"returns":17859,"isSignal":9},75.57,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":9470,"price":17861,"returns":17862,"isSignal":9},75.22,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":9477,"price":17864,"returns":17865,"isSignal":9},74.43,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":9484,"price":17867,"returns":17868,"isSignal":9},73.81,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":9491,"price":17870,"returns":17871,"isSignal":9},72.95,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":9497,"price":17843,"returns":17873,"isSignal":9},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":9504,"price":17875,"returns":17876,"isSignal":9},72.33,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":9511,"price":17878,"returns":17879,"isSignal":9},72.08,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":9518,"price":17881,"returns":17882,"isSignal":9},72,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":9525,"price":17884,"returns":17885,"isSignal":9},72.03,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":9532,"price":17887,"returns":17888,"isSignal":9},71.36,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":9539,"price":17890,"returns":17891,"isSignal":9},71.07,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":9546,"price":17893,"returns":17894,"isSignal":9},70.29,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":9553,"price":17834,"returns":17896,"isSignal":9},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":9560,"price":17898,"returns":17899,"isSignal":9},67.53,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":9566,"price":17901,"returns":17902,"isSignal":320,"signalType":17767},65.23,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":9573,"price":17904,"returns":17905,"isSignal":9},63.31,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":9580,"price":17907,"returns":17908,"isSignal":9},62.52,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":9587,"price":17910,"returns":17911,"isSignal":9},62.67,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":9594,"price":17913,"returns":17914,"isSignal":9},62.4,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":9601,"price":17916,"returns":17917,"isSignal":9},63.95,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":9608,"price":17919,"returns":17920,"isSignal":9},64.54,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":9615,"price":17922,"returns":17923,"isSignal":9},65.19,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":9622,"price":17925,"returns":17926,"isSignal":9},65.79,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":9629,"price":17928,"returns":17929,"isSignal":9},66.77,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":9636,"price":17931,"returns":17932,"isSignal":9},67.21,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":9643,"price":17934,"returns":17935,"isSignal":9},68.08,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":9650,"price":17937,"returns":17938,"isSignal":9},68.15,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":9656,"price":17940,"returns":17941,"isSignal":9},68.26,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":9663,"price":17943,"returns":17944,"isSignal":9},68.35,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":9670,"price":437,"returns":17946,"isSignal":9},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":9677,"price":17948,"returns":17949,"isSignal":9},68.68,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":9684,"price":17951,"returns":17952,"isSignal":9},68.73,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":9691,"price":17954,"returns":17955,"isSignal":9},68.55,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":9698,"price":17957,"returns":17958,"isSignal":9},68.14,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":9705,"price":17960,"returns":17961,"isSignal":9},67.24,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":9711,"price":17963,"returns":17964,"isSignal":9},66.74,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":9718,"price":17966,"returns":17967,"isSignal":9},66.31,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":9725,"price":17969,"returns":17970,"isSignal":9},66.33,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":9732,"price":17972,"returns":17973,"isSignal":9},66.84,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":9738,"price":17975,"returns":17976,"isSignal":9},67.65,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":9744,"price":17978,"returns":17979,"isSignal":9},68.19,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":9751,"price":17981,"returns":17982,"isSignal":9},68.81,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":9758,"price":17951,"returns":17984,"isSignal":9},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":9765,"price":17986,"returns":17987,"isSignal":9},68.09,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":9772,"price":17989,"returns":17990,"isSignal":9},67.62,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":9779,"price":17992,"returns":17993,"isSignal":9},66.71,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":9786,"price":17995,"returns":17996,"isSignal":9},65.84,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":9793,"price":17998,"returns":17999,"isSignal":9},64.99,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":9800,"price":18001,"returns":18002,"isSignal":9},64.91,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":9807,"price":18004,"returns":18005,"isSignal":9},64.42,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":9814,"price":18007,"returns":18008,"isSignal":9},64.4,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":9821,"price":18010,"returns":18011,"isSignal":9},63.92,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":9828,"price":18013,"returns":18014,"isSignal":9},63.41,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":9835,"price":18016,"returns":18017,"isSignal":9},62.08,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":9842,"price":18019,"returns":18020,"isSignal":9},60.93,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":9849,"price":18022,"returns":18023,"isSignal":9},60.04,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":9856,"price":18025,"returns":18026,"isSignal":320,"signalType":17767},58.79,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":9863,"price":18028,"returns":18029,"isSignal":320,"signalType":17767},56.77,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":9870,"price":18031,"returns":18032,"isSignal":320,"signalType":17767},54.95,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":9877,"price":18034,"returns":18035,"isSignal":9},53.42,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":9884,"price":18037,"returns":18038,"isSignal":9},52.45,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":9891,"price":18040,"returns":18041,"isSignal":9},52.62,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":9898,"price":18043,"returns":18044,"isSignal":9},53.78,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":9905,"price":18046,"returns":18047,"isSignal":9},54.51,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":9912,"price":18049,"returns":18050,"isSignal":9},54.91,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":9918,"price":18052,"returns":18053,"isSignal":9},54.74,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":9925,"price":18055,"returns":18056,"isSignal":9},53.72,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":9932,"price":18058,"returns":18059,"isSignal":9},52.3,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":9939,"price":18061,"returns":18062,"isSignal":9},51.01,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":9946,"price":18064,"returns":18065,"isSignal":320,"signalType":17767},50.31,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":9953,"price":18067,"returns":18068,"isSignal":9},50.24,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":9960,"price":18070,"returns":18071,"isSignal":9},50.91,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":9967,"price":18073,"returns":18074,"isSignal":9},51.79,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":9974,"price":18076,"returns":18077,"isSignal":9},52.84,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":9981,"price":18055,"returns":18079,"isSignal":9},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":9988,"price":18081,"returns":18082,"isSignal":9},54.29,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":9995,"price":18052,"returns":18084,"isSignal":9},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":10002,"price":18031,"returns":18086,"isSignal":9},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":10009,"price":18088,"returns":18089,"isSignal":9},54.92,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":10015,"price":18091,"returns":18092,"isSignal":9},54.79,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":10022,"price":18094,"returns":18095,"isSignal":9},54.11,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":10028,"price":18097,"returns":18098,"isSignal":9},53.83,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":10035,"price":18100,"returns":18101,"isSignal":9},54.01,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":10042,"price":18103,"returns":18104,"isSignal":9},54.22,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":10049,"price":18106,"returns":18107,"isSignal":9},53.79,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":10056,"price":172,"returns":18109,"isSignal":9},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":10063,"price":242,"returns":18111,"isSignal":9},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":10070,"price":18113,"returns":18114,"isSignal":9},51.53,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":10076,"price":18116,"returns":18117,"isSignal":9},50.86,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":10083,"price":18119,"returns":18120,"isSignal":9},50.69,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":10090,"price":18122,"returns":18123,"isSignal":9},50.36,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":10097,"price":18125,"returns":18126,"isSignal":9},50.44,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":10104,"price":18128,"returns":18129,"isSignal":9},51.15,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":10110,"price":18131,"returns":18132,"isSignal":9},51.35,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":10117,"price":18134,"returns":18135,"isSignal":9},51.8,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":10124,"price":18058,"returns":18137,"isSignal":9},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":10130,"price":43,"returns":18139,"isSignal":9},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":10137,"price":18141,"returns":18142,"isSignal":9},53.07,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":10144,"price":18144,"returns":18145,"isSignal":9},53.85,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":10151,"price":18046,"returns":18147,"isSignal":9},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":10157,"price":18149,"returns":18150,"isSignal":9},55.45,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":10164,"price":18152,"returns":18153,"isSignal":9},55.95,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":10171,"price":18028,"returns":18155,"isSignal":9},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":10178,"price":18157,"returns":18158,"isSignal":9},57.52,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":10185,"price":18160,"returns":18161,"isSignal":9},58.24,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":10199,"price":18163,"returns":18164,"isSignal":9},59.35,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":10206,"price":18166,"returns":18167,"isSignal":9},59.6,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":10227,"price":18169,"returns":18170,"isSignal":9},59.9,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":10240,"price":31,"returns":18172,"isSignal":9},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":11820,"price":18174,"returns":18175,"isSignal":320,"signalType":17767},97.03,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":11827,"price":18177,"returns":18178,"isSignal":320,"signalType":17767},94.78,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":11834,"price":18180,"returns":18181,"isSignal":9},93.65,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":11840,"price":18183,"returns":18184,"isSignal":9},92.53,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":11847,"price":18186,"returns":18187,"isSignal":9},91.82,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":11854,"price":18189,"returns":18190,"isSignal":9},92.3,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":11861,"price":18192,"returns":18193,"isSignal":9},92.41,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":11868,"price":18195,"returns":18196,"isSignal":9},91.08,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":11875,"price":18198,"returns":18199,"isSignal":9},90.6,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":11882,"price":18201,"returns":18202,"isSignal":9},90.26,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":11889,"price":18204,"returns":18205,"isSignal":9},89.8,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":11896,"price":18207,"returns":18208,"isSignal":9},90.31,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":11903,"price":18210,"returns":18211,"isSignal":9},90.87,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":11910,"price":18213,"returns":18214,"isSignal":9},92.18,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":11917,"price":18216,"returns":18217,"isSignal":9},93.2,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":11923,"price":18219,"returns":18220,"isSignal":9},94.56,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":11930,"price":18222,"returns":18223,"isSignal":9},94.83,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":11937,"price":18225,"returns":18226,"isSignal":9},96.12,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":11944,"price":18228,"returns":18229,"isSignal":9},96.03,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":11951,"price":18231,"returns":18232,"isSignal":9},96.15,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":11958,"price":18234,"returns":18235,"isSignal":9},95.43,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":11965,"price":18237,"returns":18238,"isSignal":9},95.07,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":11972,"price":18240,"returns":18241,"isSignal":9},93.64,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":11979,"price":18243,"returns":18244,"isSignal":9},92.28,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":11986,"price":18246,"returns":18247,"isSignal":9},90.33,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":11993,"price":18249,"returns":18250,"isSignal":320,"signalType":17767},88.64,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":12000,"price":18252,"returns":18253,"isSignal":320,"signalType":17767},87.27,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":12007,"price":18255,"returns":18256,"isSignal":9},86.42,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":12014,"price":18258,"returns":18259,"isSignal":9},86.23,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":12021,"price":18261,"returns":18262,"isSignal":9},86.65,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":12028,"price":18264,"returns":18265,"isSignal":9},87.52,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":12035,"price":18267,"returns":18268,"isSignal":9},88.03,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":12042,"price":18270,"returns":18271,"isSignal":9},88.5,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":12049,"price":18273,"returns":18274,"isSignal":9},88.26,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":12056,"price":18276,"returns":18277,"isSignal":9},87.79,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":12063,"price":18279,"returns":18280,"isSignal":320,"signalType":17767},87.07,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":12070,"price":18282,"returns":18283,"isSignal":9},85.94,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":12077,"price":18285,"returns":18286,"isSignal":320,"signalType":17767},83.46,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":12084,"price":18288,"returns":18289,"isSignal":320,"signalType":17767},78.34,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":12091,"price":18291,"returns":18292,"isSignal":9},72.72,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":12098,"price":18294,"returns":18295,"isSignal":9},67.34,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":12105,"price":18297,"returns":18298,"isSignal":9},63.8,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":12112,"price":18300,"returns":18301,"isSignal":9},61.59,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":12119,"price":18303,"returns":18304,"isSignal":320,"signalType":17767},61.34,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":12126,"price":18306,"returns":18307,"isSignal":320,"signalType":17767},59.46,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":12133,"price":18309,"returns":18310,"isSignal":9},59.7,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":12140,"price":18312,"returns":18313,"isSignal":9},58.51,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":12147,"price":18315,"returns":18316,"isSignal":9},57.86,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":12154,"price":1152,"returns":18318,"isSignal":9},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":12161,"price":1024,"returns":18320,"isSignal":9},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":12168,"price":18322,"returns":18323,"isSignal":9},59.75,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":12175,"price":17758,"returns":18325,"isSignal":9},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":12182,"price":18327,"returns":18328,"isSignal":9},59.56,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":12189,"price":18330,"returns":18331,"isSignal":9},58.85,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":12195,"price":18333,"returns":18334,"isSignal":9},58.23,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":12202,"price":18336,"returns":18337,"isSignal":9},57.4,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":12209,"price":18339,"returns":18340,"isSignal":9},56.55,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":12216,"price":18342,"returns":18343,"isSignal":9},55.53,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":12222,"price":18345,"returns":18346,"isSignal":9},54.23,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":12229,"price":18348,"returns":18349,"isSignal":320,"signalType":17767},52.26,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":12236,"price":481,"returns":18351,"isSignal":9},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":12243,"price":18353,"returns":18354,"isSignal":9},49.89,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":12250,"price":18356,"returns":18357,"isSignal":9},50.53,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":12257,"price":18359,"returns":18360,"isSignal":9},51.92,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":12264,"price":18362,"returns":18363,"isSignal":9},54.18,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":12271,"price":18365,"returns":18366,"isSignal":9},55.7,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":12278,"price":18368,"returns":18369,"isSignal":9},57.02,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":12285,"price":18315,"returns":18371,"isSignal":9},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":12292,"price":18373,"returns":18374,"isSignal":9},59.03,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":12299,"price":18376,"returns":18377,"isSignal":9},59.4,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":12306,"price":18379,"returns":18380,"isSignal":9},59.66,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":12312,"price":18382,"returns":18383,"isSignal":9},60.44,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":12319,"price":18385,"returns":18386,"isSignal":9},61.33,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":12326,"price":18388,"returns":18389,"isSignal":9},61.61,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":12333,"price":18391,"returns":18392,"isSignal":9},62.12,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":12340,"price":18394,"returns":18395,"isSignal":9},62.57,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":12347,"price":18397,"returns":18398,"isSignal":9},62.27,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":12354,"price":18400,"returns":18401,"isSignal":9},61.44,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":12361,"price":18403,"returns":18404,"isSignal":9},61.36,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":12368,"price":18406,"returns":18407,"isSignal":9},62.16,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":12375,"price":18409,"returns":18410,"isSignal":9},63.07,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":12382,"price":18412,"returns":18413,"isSignal":9},64.58,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":12389,"price":18415,"returns":18416,"isSignal":9},66.3,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":12396,"price":18418,"returns":18419,"isSignal":9},67.51,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":12403,"price":18421,"returns":18422,"isSignal":9},68.23,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":12410,"price":18424,"returns":18425,"isSignal":9},68.67,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":12417,"price":18427,"returns":18428,"isSignal":9},69.15,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":12424,"price":18430,"returns":18431,"isSignal":9},70.02,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":12431,"price":18433,"returns":18434,"isSignal":9},70.28,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":12438,"price":18436,"returns":18437,"isSignal":9},70.23,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":12445,"price":18439,"returns":18440,"isSignal":9},70.99,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":12451,"price":18442,"returns":18443,"isSignal":9},71.61,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":12458,"price":18445,"returns":18446,"isSignal":9},71.8,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":12465,"price":18448,"returns":18449,"isSignal":9},71.68,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":12472,"price":18451,"returns":18452,"isSignal":9},72.29,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":1564,"price":18454,"returns":18455,"isSignal":9},88.13,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":1571,"price":559,"returns":18457,"isSignal":9},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":1576,"price":18459,"returns":18460,"isSignal":9},82.94,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":1587,"price":18462,"returns":18463,"isSignal":9},80.77,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":1592,"price":18465,"returns":18466,"isSignal":9},81.37,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":1599,"price":18468,"returns":18469,"isSignal":9},81.59,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":1605,"price":1167,"returns":18471,"isSignal":9},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":1610,"price":18473,"returns":18474,"isSignal":9},80.76,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":1653,"price":18476,"returns":18477,"isSignal":9},86.39,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":59,"price":18479,"returns":18480,"isSignal":9},164.47,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":2888,"price":18482,"returns":18483,"isSignal":9},161.66,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":2907,"price":18485,"returns":18486,"isSignal":9},157,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":2912,"price":18488,"returns":18489,"isSignal":9},156.78,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":3003,"price":18491,"returns":18492,"isSignal":9},162.61,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":3010,"price":18494,"returns":18495,"isSignal":9},160.34,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":3016,"price":18497,"returns":18498,"isSignal":9},158.57,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":3022,"price":18500,"returns":18501,"isSignal":9},156.54,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":3027,"price":18503,"returns":18504,"isSignal":9},153.96,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":413,"price":18506,"returns":18507,"isSignal":9},153.08,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":3038,"price":18509,"returns":18510,"isSignal":9},153.77,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":3045,"price":18512,"returns":18513,"isSignal":9},154.53,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":3051,"price":18515,"returns":18516,"isSignal":9},155.61,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":3058,"price":18518,"returns":18519,"isSignal":9},157.97,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":3151,"price":18521,"returns":18522,"isSignal":9},169.83,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":169,"price":18524,"returns":18525,"isSignal":320,"signalType":17767},222.66,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":186,"price":18527,"returns":18528,"isSignal":320,"signalType":17767},219.71,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":551,"price":18530,"returns":18531,"isSignal":9},215.85,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":3984,"price":18533,"returns":18534,"isSignal":9},215.34,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":238,"price":18536,"returns":18537,"isSignal":320,"signalType":17767},267.25,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":257,"price":18539,"returns":18540,"isSignal":320,"signalType":17767},247.08,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":646,"price":18542,"returns":18543,"isSignal":320,"signalType":17767},230.64,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":663,"price":18545,"returns":18546,"isSignal":9},222.4,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":680,"price":18548,"returns":18549,"isSignal":9},219.22,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":696,"price":18551,"returns":18552,"isSignal":9},222.13,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":4408,"price":18554,"returns":18555,"isSignal":9},230.95,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":4415,"price":18557,"returns":18558,"isSignal":9},235.98,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":4421,"price":18560,"returns":18561,"isSignal":9},243.54,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":4428,"price":18563,"returns":18564,"isSignal":9},244.92,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":870,"price":18566,"returns":18567,"isSignal":320,"signalType":17767},365.86,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":276,"price":18569,"returns":18570,"isSignal":9},357.18,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":291,"price":18572,"returns":18573,"isSignal":9},354.99,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":910,"price":18575,"returns":18576,"isSignal":9},350.97,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":925,"price":18578,"returns":18579,"isSignal":320,"signalType":17767},344.82,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":939,"price":18581,"returns":18582,"isSignal":9},344.65,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":953,"price":18584,"returns":18585,"isSignal":9},338.96,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":968,"price":18587,"returns":18588,"isSignal":9},335.37,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":983,"price":18590,"returns":18591,"isSignal":9},334.85,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":5187,"price":18593,"returns":18594,"isSignal":9},339.98,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":5194,"price":18596,"returns":18597,"isSignal":9},343.82,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":5221,"price":18599,"returns":18600,"isSignal":9},364.73,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":5228,"price":18602,"returns":18603,"isSignal":9},361.47,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":5234,"price":18605,"returns":18606,"isSignal":9},360,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":5241,"price":18608,"returns":18609,"isSignal":9},352.94,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":997,"price":18611,"returns":18612,"isSignal":9},343.49,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":1013,"price":18614,"returns":18615,"isSignal":9},335.05,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":1030,"price":18617,"returns":18618,"isSignal":9},329.71,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":1046,"price":18620,"returns":18621,"isSignal":9},321.36,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":1062,"price":18623,"returns":18624,"isSignal":9},319.39,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":5278,"price":18626,"returns":18627,"isSignal":9},323.63,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":5285,"price":18629,"returns":18630,"isSignal":9},327.08,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":5292,"price":18632,"returns":18633,"isSignal":9},333.38,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":5299,"price":18635,"returns":18636,"isSignal":9},340.06,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":5306,"price":18638,"returns":18639,"isSignal":9},345.08,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":5313,"price":18641,"returns":18642,"isSignal":9},348.23,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":5320,"price":18644,"returns":18645,"isSignal":9},351.21,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":5327,"price":18647,"returns":18648,"isSignal":9},348.76,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":5333,"price":18650,"returns":18651,"isSignal":9},346.6,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":5340,"price":18653,"returns":18654,"isSignal":9},343.29,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":5347,"price":18656,"returns":18657,"isSignal":9},340.21,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":5353,"price":18659,"returns":18660,"isSignal":9},341.48,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":5360,"price":18662,"returns":18663,"isSignal":9},343.7,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":5367,"price":18665,"returns":18666,"isSignal":9},347.73,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":5374,"price":18668,"returns":18669,"isSignal":9},353,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":5381,"price":18671,"returns":18672,"isSignal":9},356.51,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":5387,"price":18674,"returns":18675,"isSignal":9},358.06,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":5394,"price":18677,"returns":18678,"isSignal":9},358.13,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":5400,"price":18680,"returns":18681,"isSignal":9},357.75,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":5407,"price":18683,"returns":18684,"isSignal":9},353.05,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":5414,"price":18686,"returns":18687,"isSignal":9},349.98,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":5420,"price":18689,"returns":18690,"isSignal":9},348.22,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":5427,"price":18692,"returns":18693,"isSignal":9},350.89,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":5434,"price":18695,"returns":18696,"isSignal":9},352.23,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":5440,"price":18569,"returns":18698,"isSignal":9},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":5446,"price":18700,"returns":18701,"isSignal":9},361.11,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":5452,"price":18703,"returns":18704,"isSignal":9},364.7,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":5459,"price":18706,"returns":18707,"isSignal":9},365.27,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":5466,"price":18709,"returns":18710,"isSignal":9},365.68,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":5473,"price":18712,"returns":18713,"isSignal":9},366.74,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":5478,"price":18715,"returns":18716,"isSignal":9},368.14,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":5620,"price":18718,"returns":18719,"isSignal":9},377.99,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":1131,"price":18721,"returns":18722,"isSignal":9},513.6,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":1147,"price":18724,"returns":18725,"isSignal":320,"signalType":17767},504.76,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":1179,"price":18727,"returns":18728,"isSignal":9},495.63,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},[18730,18733,18735,18737,18739,18741,18743,18745,18747,18749,18751,18753,18755,18757,18759,18761,18763,18765,18767,18769,18771,18773,18775,18777,18779,18781,18783,18785,18787,18789,18791,18793,18795,18797,18799,18801,18803,18805,18807,18809,18811,18813,18815,18817,18819,18821,18823,18825,18827,18829],{"date":8482,"price":8485,"returns":18731,"isSignal":320,"signalType":18732},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},"OSCILLATOR",{"date":8489,"price":8492,"returns":18734,"isSignal":320,"signalType":18732},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":9236,"price":9239,"returns":18736,"isSignal":320,"signalType":18732},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":9299,"price":9302,"returns":18738,"isSignal":320,"signalType":18732},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":9320,"price":9323,"returns":18740,"isSignal":320,"signalType":18732},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":9380,"price":9383,"returns":18742,"isSignal":320,"signalType":18732},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":9387,"price":9390,"returns":18744,"isSignal":320,"signalType":18732},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":9394,"price":9397,"returns":18746,"isSignal":320,"signalType":18732},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":9401,"price":9404,"returns":18748,"isSignal":320,"signalType":18732},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":9408,"price":9411,"returns":18750,"isSignal":320,"signalType":18732},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":9546,"price":9549,"returns":18752,"isSignal":320,"signalType":18732},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":9553,"price":9556,"returns":18754,"isSignal":320,"signalType":18732},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":9560,"price":9561,"returns":18756,"isSignal":320,"signalType":18732},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":9566,"price":9569,"returns":18758,"isSignal":320,"signalType":18732},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":9573,"price":9576,"returns":18760,"isSignal":320,"signalType":18732},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":9580,"price":9583,"returns":18762,"isSignal":320,"signalType":18732},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":9835,"price":9838,"returns":18764,"isSignal":320,"signalType":18732},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":9842,"price":9845,"returns":18766,"isSignal":320,"signalType":18732},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":9849,"price":9852,"returns":18768,"isSignal":320,"signalType":18732},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":9856,"price":9859,"returns":18770,"isSignal":320,"signalType":18732},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":9863,"price":9866,"returns":18772,"isSignal":320,"signalType":18732},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":9870,"price":9873,"returns":18774,"isSignal":320,"signalType":18732},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":9877,"price":9880,"returns":18776,"isSignal":320,"signalType":18732},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":9884,"price":9887,"returns":18778,"isSignal":320,"signalType":18732},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":10070,"price":10073,"returns":18780,"isSignal":320,"signalType":18732},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":10097,"price":10100,"returns":18782,"isSignal":320,"signalType":18732},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":11827,"price":11830,"returns":18784,"isSignal":320,"signalType":18732},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":11834,"price":11824,"returns":18786,"isSignal":320,"signalType":18732},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":11882,"price":11885,"returns":18788,"isSignal":320,"signalType":18732},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":11993,"price":11996,"returns":18790,"isSignal":320,"signalType":18732},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":12000,"price":12003,"returns":18792,"isSignal":320,"signalType":18732},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":12098,"price":12101,"returns":18794,"isSignal":320,"signalType":18732},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":12105,"price":12108,"returns":18796,"isSignal":320,"signalType":18732},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":12112,"price":12115,"returns":18798,"isSignal":320,"signalType":18732},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":12119,"price":12122,"returns":18800,"isSignal":320,"signalType":18732},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":12126,"price":12129,"returns":18802,"isSignal":320,"signalType":18732},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":12133,"price":12136,"returns":18804,"isSignal":320,"signalType":18732},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":12140,"price":12143,"returns":18806,"isSignal":320,"signalType":18732},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":12236,"price":12239,"returns":18808,"isSignal":320,"signalType":18732},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":1610,"price":13101,"returns":18810,"isSignal":320,"signalType":18732},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":169,"price":15326,"returns":18812,"isSignal":320,"signalType":18732},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":186,"price":15332,"returns":18814,"isSignal":320,"signalType":18732},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":646,"price":15717,"returns":18816,"isSignal":320,"signalType":18732},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":663,"price":15723,"returns":18818,"isSignal":320,"signalType":18732},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":276,"price":16386,"returns":18820,"isSignal":320,"signalType":18732},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":291,"price":16392,"returns":18822,"isSignal":320,"signalType":18732},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":1046,"price":16512,"returns":18824,"isSignal":320,"signalType":18732},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":1131,"price":17286,"returns":18826,"isSignal":320,"signalType":18732},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":1147,"price":17292,"returns":18828,"isSignal":320,"signalType":18732},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":6433,"price":17597,"returns":18830,"isSignal":320,"signalType":18732},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},[18832,18835,18838,18841,18844,18847,18849,18852,18855,18858,18861,18864,18867,18870,18873,18876,18879,18882,18885,18888,18891,18894,18897,18900,18903,18906,18908,18910,18913,18916,18919,18921,18924,18926,18929,18932,18935,18938,18940,18943,18946,18949,18952,18955,18958,18961,18963,18966,18968,18971,18973,18976,18979,18981,18983,18985,18988,18991,18993,18996,18998,19001,19004,19006,19009,19012,19015,19018,19020,19023,19026,19029,19032,19034,19037,19040,19043,19046,19048,19051,19054,19056,19058,19061,19064,19067,19070,19073,19076,19079,19082,19084,19087,19089,19092,19094,19097,19099,19102,19104,19106,19109,19112,19115,19118,19120,19123,19126,19129,19132,19135,19138,19141,19144,19147,19150,19153,19156,19159,19162,19165,19168,19171,19174,19176,19178,19181,19184,19187,19190,19192,19195,19198,19200,19203,19206,19208,19211,19213,19215,19217,19220,19223,19226,19229,19232,19235,19238,19241,19244,19246,19249,19252,19255,19258,19261,19264,19267,19270,19273,19276,19279,19282,19285,19288,19291,19294,19296,19298,19301,19304,19307,19310,19313,19316,19319,19322,19324,19327,19330,19333,19336,19339,19342,19345,19348,19350,19352,19355,19357,19360,19362,19365,19368,19371,19374,19377,19380,19382,19384,19386,19388,19390,19393,19396,19399,19402,19404,19407,19410,19413,19416,19419,19422,19425,19427,19430,19433,19436,19439,19442,19445,19447,19450,19453,19456,19459,19462,19465,19468,19470,19473,19476,19479,19482,19484,19487,19490,19493,19495,19498,19501,19504,19507,19510,19512,19515,19518,19520,19523,19526,19528,19531,19534,19536,19539,19541,19544,19547,19550,19552,19555,19558,19561,19564,19566,19568,19570,19572,19575,19578,19581,19584,19587,19589,19591,19594,19597,19600,19603,19605,19608,19610,19613,19616,19618,19621,19623,19625,19628,19631,19634,19636,19638,19641,19644,19646,19649,19651,19653,19656,19659,19662,19664,19666,19669,19672,19674,19676,19678,19681,19683,19685,19687,19689,19692,19695,19698,19701,19703,19706,19709,19712,19715,19718,19720,19722,19725,19727,19729,19732,19735,19737,19740,19743,19746,19748],{"date":59,"price":18833,"returns":18834,"isSignal":320,"signalType":17767},11.07,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":3016,"price":18836,"returns":18837,"isSignal":9},10.35,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":3027,"price":18839,"returns":18840,"isSignal":9},9.21,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":413,"price":18842,"returns":18843,"isSignal":9},8.8,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":3038,"price":18845,"returns":18846,"isSignal":9},8.76,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":3266,"price":148,"returns":18848,"isSignal":9},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":3319,"price":18850,"returns":18851,"isSignal":9},11.77,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":3326,"price":18853,"returns":18854,"isSignal":9},11.33,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":3333,"price":18856,"returns":18857,"isSignal":9},11.03,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":3340,"price":18859,"returns":18860,"isSignal":9},10.84,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":3347,"price":18862,"returns":18863,"isSignal":9},10.86,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":3352,"price":18865,"returns":18866,"isSignal":9},10.79,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":3359,"price":18868,"returns":18869,"isSignal":9},10.8,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":3364,"price":18871,"returns":18872,"isSignal":9},10.76,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":3371,"price":18874,"returns":18875,"isSignal":9},10.6,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":3377,"price":18877,"returns":18878,"isSignal":9},10.36,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":431,"price":18880,"returns":18881,"isSignal":9},9.98,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":3388,"price":18883,"returns":18884,"isSignal":9},9.76,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":3392,"price":18886,"returns":18887,"isSignal":9},9.59,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":3399,"price":18889,"returns":18890,"isSignal":9},9.53,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":3405,"price":18892,"returns":18893,"isSignal":9},9.55,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":3411,"price":18895,"returns":18896,"isSignal":9},9.79,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":3418,"price":18898,"returns":18899,"isSignal":9},9.91,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":3424,"price":18901,"returns":18902,"isSignal":9},9.97,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":3430,"price":18904,"returns":18905,"isSignal":9},9.85,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":3437,"price":18889,"returns":18907,"isSignal":9},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":3443,"price":153,"returns":18909,"isSignal":9},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":3448,"price":18911,"returns":18912,"isSignal":9},8.9,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":450,"price":18914,"returns":18915,"isSignal":9},8.61,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":470,"price":18917,"returns":18918,"isSignal":9},8.43,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":488,"price":18917,"returns":18920,"isSignal":9},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":3470,"price":18922,"returns":18923,"isSignal":9},8.25,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":506,"price":81,"returns":18925,"isSignal":9},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":3483,"price":18927,"returns":18928,"isSignal":9},8.15,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":3490,"price":18930,"returns":18931,"isSignal":9},8.36,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":3497,"price":18933,"returns":18934,"isSignal":9},8.38,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":3502,"price":18936,"returns":18937,"isSignal":9},8.35,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":80,"price":81,"returns":18939,"isSignal":320,"signalType":17767},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":102,"price":18941,"returns":18942,"isSignal":320,"signalType":17767},7.94,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":3520,"price":18944,"returns":18945,"isSignal":9},7.71,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":3527,"price":18947,"returns":18948,"isSignal":9},7.56,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":3533,"price":18950,"returns":18951,"isSignal":9},7.73,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":3540,"price":18953,"returns":18954,"isSignal":9},8.04,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":3546,"price":18956,"returns":18957,"isSignal":9},8.34,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":3552,"price":18959,"returns":18960,"isSignal":9},8.59,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":3559,"price":18959,"returns":18962,"isSignal":9},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":3566,"price":18964,"returns":18965,"isSignal":9},8.5,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":3572,"price":187,"returns":18967,"isSignal":9},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":3579,"price":18969,"returns":18970,"isSignal":9},8.14,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":3585,"price":18941,"returns":18972,"isSignal":9},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":3592,"price":18974,"returns":18975,"isSignal":9},8.11,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":3599,"price":18977,"returns":18978,"isSignal":9},8.21,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":3605,"price":765,"returns":18980,"isSignal":9},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":3611,"price":552,"returns":18982,"isSignal":9},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":3617,"price":18895,"returns":18984,"isSignal":9},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":3671,"price":18986,"returns":18987,"isSignal":9},12.44,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":3678,"price":18989,"returns":18990,"isSignal":9},12.11,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":3692,"price":18833,"returns":18992,"isSignal":9},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":3697,"price":18994,"returns":18995,"isSignal":9},11.01,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":3703,"price":18994,"returns":18997,"isSignal":9},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":3710,"price":18999,"returns":19000,"isSignal":9},10.54,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":3716,"price":19002,"returns":19003,"isSignal":9},10.27,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":3723,"price":489,"returns":19005,"isSignal":9},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":3730,"price":19007,"returns":19008,"isSignal":9},9.99,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":3737,"price":19010,"returns":19011,"isSignal":9},9.84,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":3744,"price":19013,"returns":19014,"isSignal":9},10.18,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":3751,"price":19016,"returns":19017,"isSignal":9},10.24,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":3757,"price":18836,"returns":19019,"isSignal":9},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":3916,"price":19021,"returns":19022,"isSignal":9},12.01,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":3923,"price":19024,"returns":19025,"isSignal":9},11.49,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":3936,"price":19027,"returns":19028,"isSignal":9},11.31,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":120,"price":19030,"returns":19031,"isSignal":320,"signalType":17767},11.08,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":3949,"price":18856,"returns":19033,"isSignal":9},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":135,"price":19035,"returns":19036,"isSignal":320,"signalType":17767},10.3,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":152,"price":19038,"returns":19039,"isSignal":320,"signalType":17767},9.34,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":169,"price":19041,"returns":19042,"isSignal":320,"signalType":17767},8.37,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":186,"price":19044,"returns":19045,"isSignal":320,"signalType":17767},7.78,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":551,"price":12,"returns":19047,"isSignal":9},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":3984,"price":19049,"returns":19050,"isSignal":9},7.24,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":3991,"price":19052,"returns":19053,"isSignal":9},7.51,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":3998,"price":557,"returns":19055,"isSignal":9},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":4004,"price":18933,"returns":19057,"isSignal":9},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":4011,"price":19059,"returns":19060,"isSignal":9},8.54,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":4018,"price":19062,"returns":19063,"isSignal":9},8.69,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":4024,"price":19065,"returns":19066,"isSignal":9},8.71,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":4031,"price":19068,"returns":19069,"isSignal":9},8.88,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":4037,"price":19071,"returns":19072,"isSignal":9},8.92,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":4044,"price":19074,"returns":19075,"isSignal":9},8.98,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":4051,"price":19077,"returns":19078,"isSignal":9},8.74,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":4058,"price":19080,"returns":19081,"isSignal":9},8.7,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":4065,"price":69,"returns":19083,"isSignal":9},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":4072,"price":19085,"returns":19086,"isSignal":9},8.72,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":4078,"price":18842,"returns":19088,"isSignal":9},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":4085,"price":19090,"returns":19091,"isSignal":9},9.06,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":4092,"price":988,"returns":19093,"isSignal":9},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":4099,"price":19095,"returns":19096,"isSignal":9},8.94,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":4106,"price":69,"returns":19098,"isSignal":9},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":4111,"price":19100,"returns":19101,"isSignal":9},8.18,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":567,"price":794,"returns":19103,"isSignal":9},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":588,"price":6602,"returns":19105,"isSignal":9},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":4128,"price":19107,"returns":19108,"isSignal":9},6.7,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":4135,"price":19110,"returns":19111,"isSignal":9},6.66,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":4142,"price":19113,"returns":19114,"isSignal":9},6.73,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":4148,"price":19116,"returns":19117,"isSignal":9},7.02,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":4154,"price":19049,"returns":19119,"isSignal":9},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":4161,"price":19121,"returns":19122,"isSignal":9},7.28,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":4168,"price":19124,"returns":19125,"isSignal":9},7.33,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":4174,"price":19127,"returns":19128,"isSignal":9},7.17,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":4180,"price":19130,"returns":19131,"isSignal":9},6.87,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":202,"price":19133,"returns":19134,"isSignal":320,"signalType":17767},6.4,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":4193,"price":19136,"returns":19137,"isSignal":9},5.97,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":606,"price":19139,"returns":19140,"isSignal":9},5.6,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":624,"price":19142,"returns":19143,"isSignal":9},5.55,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":4211,"price":19145,"returns":19146,"isSignal":9},5.82,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":4217,"price":19148,"returns":19149,"isSignal":9},6.05,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":4223,"price":19151,"returns":19152,"isSignal":9},6.34,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":4230,"price":19154,"returns":19155,"isSignal":9},6.48,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":4237,"price":19157,"returns":19158,"isSignal":9},6.6,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":4244,"price":19160,"returns":19161,"isSignal":9},6.51,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":4250,"price":19163,"returns":19164,"isSignal":9},6.74,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":4256,"price":19166,"returns":19167,"isSignal":9},6.88,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":4263,"price":19169,"returns":19170,"isSignal":9},7.15,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":4269,"price":19172,"returns":19173,"isSignal":9},7.38,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":4276,"price":568,"returns":19175,"isSignal":9},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":4283,"price":794,"returns":19177,"isSignal":9},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":4289,"price":19179,"returns":19180,"isSignal":9},7.61,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":4296,"price":19182,"returns":19183,"isSignal":9},7.62,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":4303,"price":19185,"returns":19186,"isSignal":9},7.72,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":4309,"price":19188,"returns":19189,"isSignal":9},7.96,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":4315,"price":816,"returns":19191,"isSignal":9},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":4321,"price":19193,"returns":19194,"isSignal":9},8.06,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":4327,"price":19196,"returns":19197,"isSignal":9},8.2,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":4334,"price":589,"returns":19199,"isSignal":9},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":4341,"price":19201,"returns":19202,"isSignal":9},7.74,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":4347,"price":19204,"returns":19205,"isSignal":9},7.55,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":4352,"price":19052,"returns":19207,"isSignal":9},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":4358,"price":19209,"returns":19210,"isSignal":9},7.47,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":4363,"price":19116,"returns":19212,"isSignal":9},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":221,"price":2329,"returns":19214,"isSignal":320,"signalType":17767},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":238,"price":305,"returns":19216,"isSignal":320,"signalType":17767},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":257,"price":19218,"returns":19219,"isSignal":320,"signalType":17767},4.31,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":646,"price":19221,"returns":19222,"isSignal":9},2.97,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":663,"price":19224,"returns":19225,"isSignal":9},2.17,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":680,"price":19227,"returns":19228,"isSignal":9},1.66,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":696,"price":19230,"returns":19231,"isSignal":9},1.63,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":4408,"price":19233,"returns":19234,"isSignal":9},1.8,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":4415,"price":19236,"returns":19237,"isSignal":9},1.95,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":4421,"price":19239,"returns":19240,"isSignal":9},2.29,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":4428,"price":19242,"returns":19243,"isSignal":9},2.39,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":4435,"price":779,"returns":19245,"isSignal":9},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":4442,"price":19247,"returns":19248,"isSignal":9},2.82,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":4449,"price":19250,"returns":19251,"isSignal":9},3.21,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":4455,"price":19253,"returns":19254,"isSignal":9},3.32,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":4462,"price":19256,"returns":19257,"isSignal":9},3.53,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":4468,"price":19259,"returns":19260,"isSignal":9},3.61,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":4475,"price":19262,"returns":19263,"isSignal":9},3.72,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":4482,"price":19265,"returns":19266,"isSignal":9},3.68,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":4489,"price":19268,"returns":19269,"isSignal":9},3.88,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":4496,"price":19271,"returns":19272,"isSignal":9},4.09,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":4503,"price":19274,"returns":19275,"isSignal":9},4.4,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":4510,"price":19277,"returns":19278,"isSignal":9},4.83,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":4517,"price":19280,"returns":19281,"isSignal":9},5.28,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":4538,"price":19283,"returns":19284,"isSignal":9},6.35,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":4545,"price":19286,"returns":19287,"isSignal":9},6.28,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":4552,"price":19289,"returns":19290,"isSignal":9},6.17,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":4559,"price":19292,"returns":19293,"isSignal":9},5.93,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":4566,"price":19145,"returns":19295,"isSignal":9},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":4594,"price":145,"returns":19297,"isSignal":9},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":714,"price":19299,"returns":19300,"isSignal":9},19.25,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":727,"price":19302,"returns":19303,"isSignal":9},17.76,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":741,"price":19305,"returns":19306,"isSignal":9},16.03,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":755,"price":19308,"returns":19309,"isSignal":9},14.89,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":769,"price":19311,"returns":19312,"isSignal":9},14.08,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":784,"price":19314,"returns":19315,"isSignal":9},13.93,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":799,"price":19317,"returns":19318,"isSignal":9},13.48,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":813,"price":19320,"returns":19321,"isSignal":9},12.82,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":827,"price":3953,"returns":19323,"isSignal":9},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":5083,"price":19325,"returns":19326,"isSignal":9},12.5,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":5090,"price":19328,"returns":19329,"isSignal":9},12.2,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":5097,"price":19331,"returns":19332,"isSignal":9},12.13,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":5103,"price":19334,"returns":19335,"isSignal":9},12.35,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":5109,"price":19337,"returns":19338,"isSignal":9},11.65,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":841,"price":19340,"returns":19341,"isSignal":9},10.9,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":855,"price":19343,"returns":19344,"isSignal":9},10.29,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":870,"price":19346,"returns":19347,"isSignal":9},9.49,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":276,"price":18977,"returns":19349,"isSignal":320,"signalType":17767},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":291,"price":18947,"returns":19351,"isSignal":320,"signalType":17767},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":895,"price":19353,"returns":19354,"isSignal":9},7.11,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":910,"price":19157,"returns":19356,"isSignal":9},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":925,"price":19358,"returns":19359,"isSignal":9},6.07,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":939,"price":19289,"returns":19361,"isSignal":9},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":953,"price":19363,"returns":19364,"isSignal":9},5.65,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":968,"price":19366,"returns":19367,"isSignal":9},5.33,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":983,"price":19369,"returns":19370,"isSignal":9},5.13,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":5187,"price":19372,"returns":19373,"isSignal":9},5.26,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":5194,"price":19375,"returns":19376,"isSignal":9},5.16,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":5200,"price":19378,"returns":19379,"isSignal":9},5.54,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":5207,"price":19358,"returns":19381,"isSignal":9},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":5214,"price":19160,"returns":19383,"isSignal":9},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":5221,"price":472,"returns":19385,"isSignal":9},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":5228,"price":19154,"returns":19387,"isSignal":9},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":5234,"price":19151,"returns":19389,"isSignal":9},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":5241,"price":19391,"returns":19392,"isSignal":9},5.78,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":997,"price":19394,"returns":19395,"isSignal":9},5.17,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":1013,"price":19397,"returns":19398,"isSignal":9},4.71,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":1030,"price":19400,"returns":19401,"isSignal":9},4.45,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":1046,"price":880,"returns":19403,"isSignal":9},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":1062,"price":19405,"returns":19406,"isSignal":9},3.86,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":5278,"price":19408,"returns":19409,"isSignal":9},4.06,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":5285,"price":19411,"returns":19412,"isSignal":9},4.2,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":5292,"price":19414,"returns":19415,"isSignal":9},4.49,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":5299,"price":19417,"returns":19418,"isSignal":9},4.77,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":5306,"price":19420,"returns":19421,"isSignal":9},5.07,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":5313,"price":19423,"returns":19424,"isSignal":9},5.21,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":5320,"price":19366,"returns":19426,"isSignal":9},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":5327,"price":19428,"returns":19429,"isSignal":9},5.11,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":5333,"price":19431,"returns":19432,"isSignal":9},4.89,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":5340,"price":19434,"returns":19435,"isSignal":9},4.59,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":5347,"price":19437,"returns":19438,"isSignal":9},4.38,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":5353,"price":19440,"returns":19441,"isSignal":9},4.46,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":5360,"price":19443,"returns":19444,"isSignal":9},4.62,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":5367,"price":2160,"returns":19446,"isSignal":9},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":5374,"price":19448,"returns":19449,"isSignal":9},5.59,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":5381,"price":19451,"returns":19452,"isSignal":9},5.83,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":5387,"price":19454,"returns":19455,"isSignal":9},6.06,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":5394,"price":19457,"returns":19458,"isSignal":9},6.08,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":5400,"price":19460,"returns":19461,"isSignal":9},5.92,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":5407,"price":19463,"returns":19464,"isSignal":9},5.35,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":5414,"price":19466,"returns":19467,"isSignal":9},4.93,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":5420,"price":19274,"returns":19469,"isSignal":9},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":5427,"price":19471,"returns":19472,"isSignal":9},4.25,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":5434,"price":19474,"returns":19475,"isSignal":9},4.02,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":5440,"price":19477,"returns":19478,"isSignal":9},3.98,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":5446,"price":19480,"returns":19481,"isSignal":9},4.04,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":5452,"price":19408,"returns":19483,"isSignal":9},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":5459,"price":19485,"returns":19486,"isSignal":9},3.95,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":5466,"price":19488,"returns":19489,"isSignal":9},3.9,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":5473,"price":19491,"returns":19492,"isSignal":9},3.77,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":5478,"price":19259,"returns":19494,"isSignal":9},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":5485,"price":19496,"returns":19497,"isSignal":9},3.51,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":5492,"price":19499,"returns":19500,"isSignal":9},3.5,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":5499,"price":19502,"returns":19503,"isSignal":9},3.55,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":5505,"price":19505,"returns":19506,"isSignal":9},3.63,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":5511,"price":19508,"returns":19509,"isSignal":9},3.82,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":5516,"price":19477,"returns":19511,"isSignal":9},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":5523,"price":19513,"returns":19514,"isSignal":9},4.12,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":5529,"price":19516,"returns":19517,"isSignal":9},4.26,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":5536,"price":19440,"returns":19519,"isSignal":9},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":5543,"price":19521,"returns":19522,"isSignal":9},4.57,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":5549,"price":19524,"returns":19525,"isSignal":9},4.64,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":5555,"price":19443,"returns":19527,"isSignal":9},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":5562,"price":19529,"returns":19530,"isSignal":9},4.44,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":5569,"price":19532,"returns":19533,"isSignal":9},4.3,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":5576,"price":19271,"returns":19535,"isSignal":9},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":5582,"price":19537,"returns":19538,"isSignal":9},3.92,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":5588,"price":19262,"returns":19540,"isSignal":9},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":5594,"price":19542,"returns":19543,"isSignal":9},3.66,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":5601,"price":19545,"returns":19546,"isSignal":9},3.44,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":5607,"price":19548,"returns":19549,"isSignal":9},3.31,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":5614,"price":1949,"returns":19551,"isSignal":9},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":5620,"price":19553,"returns":19554,"isSignal":9},3.13,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":5626,"price":19556,"returns":19557,"isSignal":9},3.15,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":5633,"price":19559,"returns":19560,"isSignal":9},3.17,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":5640,"price":19562,"returns":19563,"isSignal":9},3.3,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":5646,"price":2073,"returns":19565,"isSignal":9},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":5652,"price":19262,"returns":19567,"isSignal":9},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":5659,"price":19268,"returns":19569,"isSignal":9},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":5666,"price":19516,"returns":19571,"isSignal":9},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":5673,"price":19573,"returns":19574,"isSignal":9},4.6,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":5680,"price":19576,"returns":19577,"isSignal":9},4.92,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":5686,"price":19579,"returns":19580,"isSignal":9},5.03,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":5693,"price":19582,"returns":19583,"isSignal":9},5.12,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":5700,"price":19585,"returns":19586,"isSignal":9},5.14,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":5707,"price":19423,"returns":19588,"isSignal":9},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":5714,"price":1203,"returns":19590,"isSignal":9},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":5721,"price":19592,"returns":19593,"isSignal":9},5.43,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":5727,"price":19595,"returns":19596,"isSignal":9},5.63,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":5786,"price":19598,"returns":19599,"isSignal":9},6.44,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":5892,"price":19601,"returns":19602,"isSignal":9},6.21,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":5919,"price":19457,"returns":19604,"isSignal":9},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":5926,"price":19606,"returns":19607,"isSignal":9},6.13,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":6080,"price":19113,"returns":19609,"isSignal":9},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":6086,"price":19611,"returns":19612,"isSignal":9},6.38,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":1077,"price":19614,"returns":19615,"isSignal":9},5.94,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":10,"price":19592,"returns":19617,"isSignal":320,"signalType":17767},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":1098,"price":19619,"returns":19620,"isSignal":9},4.91,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":1114,"price":19573,"returns":19622,"isSignal":9},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":1131,"price":19411,"returns":19624,"isSignal":9},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":1147,"price":19626,"returns":19627,"isSignal":9},3.93,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":1162,"price":19629,"returns":19630,"isSignal":9},3.84,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":1179,"price":19632,"returns":19633,"isSignal":9},3.76,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":6139,"price":19491,"returns":19635,"isSignal":9},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":6145,"price":19537,"returns":19637,"isSignal":9},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":6152,"price":19639,"returns":19640,"isSignal":9},4.27,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":6159,"price":19642,"returns":19643,"isSignal":9},4.52,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":6165,"price":19417,"returns":19645,"isSignal":9},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":6172,"price":19647,"returns":19648,"isSignal":9},5.06,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":6178,"price":19423,"returns":19650,"isSignal":9},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":6183,"price":19423,"returns":19652,"isSignal":9},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":6189,"price":19654,"returns":19655,"isSignal":9},5.31,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":6195,"price":19657,"returns":19658,"isSignal":9},5.5,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":6208,"price":19660,"returns":19661,"isSignal":9},5.74,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":6221,"price":19292,"returns":19663,"isSignal":9},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":6226,"price":19460,"returns":19665,"isSignal":9},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":6285,"price":19667,"returns":19668,"isSignal":9},7.05,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":6290,"price":19670,"returns":19671,"isSignal":9},6.91,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":6301,"price":19160,"returns":19673,"isSignal":9},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":6307,"price":19606,"returns":19675,"isSignal":9},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":6314,"price":19454,"returns":19677,"isSignal":9},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":6321,"price":19679,"returns":19680,"isSignal":9},5.85,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":6327,"price":19145,"returns":19682,"isSignal":9},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":6406,"price":19116,"returns":19684,"isSignal":9},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":6413,"price":998,"returns":19686,"isSignal":9},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":6419,"price":19606,"returns":19688,"isSignal":9},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":6426,"price":19690,"returns":19691,"isSignal":9},5.72,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":6433,"price":19693,"returns":19694,"isSignal":9},5.41,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":6440,"price":19696,"returns":19697,"isSignal":9},5.38,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":6447,"price":19699,"returns":19700,"isSignal":9},5.67,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":6453,"price":19136,"returns":19702,"isSignal":9},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":6460,"price":19704,"returns":19705,"isSignal":9},6.24,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":6467,"price":19707,"returns":19708,"isSignal":9},6.42,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":6473,"price":19710,"returns":19711,"isSignal":9},6.25,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":6479,"price":19713,"returns":19714,"isSignal":9},6.01,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":6484,"price":19716,"returns":19717,"isSignal":9},5.9,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":6491,"price":19660,"returns":19719,"isSignal":9},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":6497,"price":19679,"returns":19721,"isSignal":9},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":6502,"price":19723,"returns":19724,"isSignal":9},6.15,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":6509,"price":19133,"returns":19726,"isSignal":9},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":6522,"price":1078,"returns":19728,"isSignal":9},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":6535,"price":19730,"returns":19731,"isSignal":9},6.93,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":6560,"price":19733,"returns":19734,"isSignal":9},7.06,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":6567,"price":19116,"returns":19736,"isSignal":9},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":6573,"price":19738,"returns":19739,"isSignal":9},6.89,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":6579,"price":19741,"returns":19742,"isSignal":9},6.59,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":6585,"price":19744,"returns":19745,"isSignal":9},6.27,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":6592,"price":19713,"returns":19747,"isSignal":9},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":6599,"price":19749,"returns":19750,"isSignal":9},5.81,{"1m":17760,"3m":17760,"6m":17760,"1y":17760},[19752,19754,19756,19758,19760,19762,19764,19766,19768,19770,19772,19774,19776,19778,19780,19782,19784,19786,19788,19790,19792,19794,19796,19798,19800,19802,19804,19806,19808,19810,19812,19814,19816,19818,19820,19822,19824,19826,19828,19830,19832,19834,19836,19838,19840,19842,19844,19846,19848,19850,19852,19854,19856,19858,19860],{"date":413,"price":3034,"returns":19753,"isSignal":320,"signalType":18732},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":431,"price":3385,"returns":19755,"isSignal":320,"signalType":18732},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":450,"price":3455,"returns":19757,"isSignal":320,"signalType":18732},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":470,"price":3460,"returns":19759,"isSignal":320,"signalType":18732},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":488,"price":3466,"returns":19761,"isSignal":320,"signalType":18732},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":506,"price":3479,"returns":19763,"isSignal":320,"signalType":18732},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":120,"price":3945,"returns":19765,"isSignal":320,"signalType":18732},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":135,"price":3956,"returns":19767,"isSignal":320,"signalType":18732},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":152,"price":3962,"returns":19769,"isSignal":320,"signalType":18732},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":169,"price":3968,"returns":19771,"isSignal":320,"signalType":18732},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":186,"price":3974,"returns":19773,"isSignal":320,"signalType":18732},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":551,"price":3980,"returns":19775,"isSignal":320,"signalType":18732},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":567,"price":4119,"returns":19777,"isSignal":320,"signalType":18732},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":588,"price":4123,"returns":19779,"isSignal":320,"signalType":18732},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":606,"price":4202,"returns":19781,"isSignal":320,"signalType":18732},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":624,"price":4208,"returns":19783,"isSignal":320,"signalType":18732},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":257,"price":4382,"returns":19785,"isSignal":320,"signalType":18732},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":646,"price":4382,"returns":19787,"isSignal":320,"signalType":18732},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":663,"price":4392,"returns":19789,"isSignal":320,"signalType":18732},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":680,"price":4398,"returns":19791,"isSignal":320,"signalType":18732},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":696,"price":4404,"returns":19793,"isSignal":320,"signalType":18732},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":714,"price":5032,"returns":19795,"isSignal":320,"signalType":18732},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":727,"price":5038,"returns":19797,"isSignal":320,"signalType":18732},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":741,"price":5044,"returns":19799,"isSignal":320,"signalType":18732},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":755,"price":5033,"returns":19801,"isSignal":320,"signalType":18732},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":769,"price":5055,"returns":19803,"isSignal":320,"signalType":18732},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":784,"price":5061,"returns":19805,"isSignal":320,"signalType":18732},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":799,"price":5067,"returns":19807,"isSignal":320,"signalType":18732},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":813,"price":5073,"returns":19809,"isSignal":320,"signalType":18732},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":827,"price":5079,"returns":19811,"isSignal":320,"signalType":18732},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":841,"price":5118,"returns":19813,"isSignal":320,"signalType":18732},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":855,"price":5124,"returns":19815,"isSignal":320,"signalType":18732},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":870,"price":5130,"returns":19817,"isSignal":320,"signalType":18732},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":276,"price":5136,"returns":19819,"isSignal":320,"signalType":18732},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":291,"price":5142,"returns":19821,"isSignal":320,"signalType":18732},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":895,"price":5148,"returns":19823,"isSignal":320,"signalType":18732},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":910,"price":5153,"returns":19825,"isSignal":320,"signalType":18732},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":925,"price":5159,"returns":19827,"isSignal":320,"signalType":18732},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":939,"price":5165,"returns":19829,"isSignal":320,"signalType":18732},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":953,"price":5171,"returns":19831,"isSignal":320,"signalType":18732},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":968,"price":5177,"returns":19833,"isSignal":320,"signalType":18732},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":983,"price":5183,"returns":19835,"isSignal":320,"signalType":18732},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":997,"price":5250,"returns":19837,"isSignal":320,"signalType":18732},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":1013,"price":5256,"returns":19839,"isSignal":320,"signalType":18732},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":1030,"price":5262,"returns":19841,"isSignal":320,"signalType":18732},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":1046,"price":5268,"returns":19843,"isSignal":320,"signalType":18732},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":1062,"price":5274,"returns":19845,"isSignal":320,"signalType":18732},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":1077,"price":6095,"returns":19847,"isSignal":320,"signalType":18732},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":10,"price":6101,"returns":19849,"isSignal":320,"signalType":18732},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":1098,"price":6107,"returns":19851,"isSignal":320,"signalType":18732},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":1114,"price":6113,"returns":19853,"isSignal":320,"signalType":18732},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":1131,"price":6119,"returns":19855,"isSignal":320,"signalType":18732},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":1147,"price":6123,"returns":19857,"isSignal":320,"signalType":18732},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":1162,"price":6129,"returns":19859,"isSignal":320,"signalType":18732},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},{"date":1179,"price":6135,"returns":19861,"isSignal":320,"signalType":18732},{"1m":17760,"3m":17760,"6m":17760,"1y":17760},[19863,19865,19867,19869,19871,19873,19875,19877,19879,19881,19883,19885,19887,19889,19891,19893,19895,19897,19899,19901,19903,19905,19907,19909,19911,19913,19915,19917,19919,19921,19923,19925,19927,19929,19931,19933,19935,19937,19939,19941,19943,19945,19947,19949,19951,19953,19955,19957,19959,19961,19963,19965,19967,19969,19971,19973,19975,19977,19979,19981,19983,19985,19987,19989,19991,19993,19995,19997,19999,20001,20003,20005,20007,20009,20011,20013,20015,20017,20019,20021,20023,20025,20027,20029,20031,20033,20035,20037,20039,20041,20043,20045,20047,20049,20051,20053,20055,20057,20059,20061,20063,20065,20067,20069,20071,20073,20075,20077,20079,20081,20083,20085,20087,20089,20091,20093,20095,20097,20099,20101,20103,20105,20107,20109,20111,20113,20115,20116,20117,20119,20121,20122,20124,20125,20127,20129,20131,20133,20135,20137,20139,20141,20143,20145,20147,20149,20151,20153,20155,20156,20158,20160,20162,20164,20166,20168,20170,20172,20174,20176,20178,20180,20182,20184,20186,20188,20190,20192,20194,20196,20198,20200,20202,20204,20206,20208,20210,20212,20214,20216,20218,20220,20222,20224,20226,20228,20229,20231,20233,20235,20237,20239,20241,20243,20245,20247,20248,20250,20252,20254,20256,20258,20260,20262,20264,20266,20268,20270,20272,20274,20276,20278,20280,20282,20284,20286,20288,20290,20292,20294,20296,20298,20300,20302,20304,20306,20308,20310,20312,20314,20316,20317,20319,20321,20323,20325,20327,20329,20331,20333,20335,20337,20339,20341,20343,20345,20347,20349,20351,20353,20355,20356,20358,20360,20362,20364,20366,20367,20369,20371,20373,20375,20377,20379,20381,20383,20385,20387,20389,20391,20393,20395,20397,20399,20401,20403,20405,20407,20409,20411,20413,20415,20416,20418,20420,20422,20424,20426,20428,20430,20432,20434,20436,20438,20440,20442,20444,20446,20448,20450,20452,20454,20456,20458,20459,20460,20462,20464,20466,20468,20470,20472,20474,20476,20478,20480,20481,20483,20485,20487,20489,20491,20493,20495,20497,20499,20501,20503,20505,20507,20509,20511,20513,20515,20517,20519,20521,20523,20525,20527,20529,20531,20533,20535,20537,20539,20541,20543,20545,20547,20549,20551,20553,20555,20557,20559,20561,20563,20565,20567,20569,20571,20573,20575,20577,20579,20581,20583,20585,20587,20589,20591,20593,20595,20597,20599,20601,20603,20605,20607,20609,20611,20613,20615,20617,20619,20621,20623,20625,20627,20629,20631,20633,20635,20637,20639,20641,20643,20645,20647,20649,20651,20653,20655,20657,20659,20661,20663,20665,20667,20668,20669,20671,20673,20675,20677,20678,20680,20682,20684,20686,20688,20690,20692,20694,20696,20698,20700,20702,20704,20706,20708,20710,20712,20714,20716,20718,20720,20722,20724,20726,20728,20730,20732,20734,20736,20738,20740,20742,20744,20746,20748,20750,20752,20754,20756,20758,20760,20762,20764,20766,20768,20770,20772,20774,20776,20778,20780,20782,20784,20786,20787,20789,20791,20793,20795,20797,20799,20801,20803,20804,20806,20808,20810,20812,20814,20816,20818,20820,20821,20823,20825,20827,20829,20831,20833,20835,20837,20839,20841,20843,20845,20846,20848,20850,20851,20853,20854,20856,20858,20860,20861,20863,20865,20866,20867,20868,20870,20872,20873,20875,20877,20879,20881,20883,20885,20887,20889,20891,20893,20894,20895,20896,20897,20898,20900,20901,20902,20903,20904,20906,20907,20909,20911,20913,20914,20915,20917,20919,20921,20923,20925,20926,20928,20930,20932,20934,20936,20938,20940,20942,20944,20946,20948,20950,20952,20954,20956,20958,20960,20962,20964,20966,20968,20970,20972,20974,20976,20978,20980,20982,20984,20986,20988,20990,20992,20994,20996,20998,21000,21002,21004,21006,21008,21010,21012,21014,21016,21018,21020,21022,21024,21026,21028,21030,21032,21034,21036,21038,21040,21042,21044,21046,21048,21050,21052,21054,21056,21058,21059,21061,21063,21065,21067,21069,21071,21073,21075,21077,21079,21081,21083,21085,21087,21089,21091,21092,21094,21096,21098,21100,21102,21104,21106,21107,21109,21111,21113,21115,21117,21119,21121,21123,21125,21127,21129,21130,21132,21134,21136,21138,21140,21142,21144,21145,21147,21148,21150,21152,21154,21156,21158,21160,21162,21164,21166,21168,21170,21172,21174,21176,21178,21180,21182,21184,21186,21188,21190,21192,21193,21194,21196,21198,21200,21202,21204,21206,21208,21210,21212,21214,21216,21218,21220,21222,21224,21225,21227,21229,21231,21233,21235,21237,21239,21241,21243,21245,21247,21249,21251,21253,21255,21257,21259,21261,21263,21265,21266,21268,21270,21272,21274,21276,21278,21280,21281,21283,21284,21286,21288,21290,21292,21294,21296,21298,21300,21302,21304,21306,21308,21310,21312,21314,21316,21318,21320,21322,21324,21326,21328,21330,21332,21334,21336,21338,21340,21342,21344,21346,21348,21350,21352,21354,21356,21358,21360,21362,21364,21366,21368,21370,21372,21374,21376,21378,21380,21382,21384,21386,21388,21390,21392,21394,21396,21398,21400,21402,21404,21406,21408,21410,21412,21414,21416,21418,21420,21422,21424,21426,21428,21430,21432,21434,21436,21438,21440,21442,21444,21446,21448,21450,21452,21454,21456,21458,21460,21462,21464,21466,21468,21470,21472,21474,21476,21478],{"time":1302,"value":19864,"isSignal":320},1.7512,{"time":1306,"value":19866,"isSignal":320},1.4153,{"time":1313,"value":19868,"isSignal":9},1.4182,{"time":1319,"value":19870,"isSignal":9},1.1789,{"time":1325,"value":19872,"isSignal":9},1.4395,{"time":1332,"value":19874,"isSignal":9},1.1979,{"time":1339,"value":19876,"isSignal":9},1.3924,{"time":1346,"value":19878,"isSignal":9},1.7257,{"time":1353,"value":19880,"isSignal":9},1.5738,{"time":1359,"value":19882,"isSignal":9},1.4962,{"time":1365,"value":19884,"isSignal":9},1.2849,{"time":1372,"value":19886,"isSignal":9},1.204,{"time":1378,"value":19888,"isSignal":9},1.1543,{"time":1385,"value":19890,"isSignal":9},0.7553,{"time":1392,"value":19892,"isSignal":9},0.9023,{"time":1398,"value":19894,"isSignal":9},0.9192,{"time":1405,"value":19896,"isSignal":9},0.9265,{"time":1412,"value":19898,"isSignal":9},0.9495,{"time":1417,"value":19900,"isSignal":9},1.1521,{"time":1423,"value":19902,"isSignal":9},1.0798,{"time":1430,"value":19904,"isSignal":9},0.7842,{"time":1436,"value":19906,"isSignal":9},0.7717,{"time":1441,"value":19908,"isSignal":9},0.9546,{"time":1446,"value":19910,"isSignal":9},0.7612,{"time":1452,"value":19912,"isSignal":9},0.9833,{"time":1457,"value":19914,"isSignal":9},0.9122,{"time":1464,"value":19916,"isSignal":320},1.2331,{"time":1470,"value":19918,"isSignal":320},1.2748,{"time":1476,"value":19920,"isSignal":9},1.3185,{"time":1482,"value":19922,"isSignal":9},1.3069,{"time":1488,"value":19924,"isSignal":9},1.3392,{"time":1494,"value":19926,"isSignal":9},1.6544,{"time":1500,"value":19928,"isSignal":9},1.297,{"time":1507,"value":19930,"isSignal":9},1.0201,{"time":1514,"value":19932,"isSignal":9},0.8946,{"time":1520,"value":19934,"isSignal":9},0.8495,{"time":1525,"value":19936,"isSignal":9},0.7599,{"time":1530,"value":19938,"isSignal":9},1.0999,{"time":1535,"value":19940,"isSignal":9},1.0212,{"time":1540,"value":19942,"isSignal":9},1.3053,{"time":1546,"value":19944,"isSignal":9},1.1144,{"time":1551,"value":19946,"isSignal":9},1.1861,{"time":1555,"value":19948,"isSignal":9},1.0272,{"time":1559,"value":19950,"isSignal":9},0.839,{"time":1564,"value":19952,"isSignal":9},0.6494,{"time":1571,"value":19954,"isSignal":9},0.6864,{"time":1576,"value":19956,"isSignal":9},0.9909,{"time":1582,"value":19958,"isSignal":9},0.9649,{"time":1587,"value":19960,"isSignal":320},1.3171,{"time":1592,"value":19962,"isSignal":9},1.6071,{"time":1599,"value":19964,"isSignal":9},1.245,{"time":1605,"value":19966,"isSignal":9},1.2163,{"time":1610,"value":19968,"isSignal":9},1.2108,{"time":1617,"value":19970,"isSignal":9},1.4971,{"time":1623,"value":19972,"isSignal":9},1.6247,{"time":1628,"value":19974,"isSignal":9},1.0094,{"time":1633,"value":19976,"isSignal":9},1.291,{"time":1640,"value":19978,"isSignal":9},1.3702,{"time":1646,"value":19980,"isSignal":9},0.9724,{"time":1653,"value":19982,"isSignal":9},0.8542,{"time":1658,"value":19984,"isSignal":9},1.1837,{"time":1665,"value":19986,"isSignal":9},1.2299,{"time":1672,"value":19988,"isSignal":9},0.9107,{"time":1679,"value":19990,"isSignal":9},1.0219,{"time":1686,"value":19992,"isSignal":9},0.9336,{"time":1693,"value":19994,"isSignal":9},0.9807,{"time":1699,"value":19996,"isSignal":9},0.8909,{"time":1705,"value":19998,"isSignal":9},1.4275,{"time":1712,"value":20000,"isSignal":9},1.5462,{"time":1719,"value":20002,"isSignal":9},1.5575,{"time":1726,"value":20004,"isSignal":9},1.4905,{"time":1733,"value":20006,"isSignal":9},1.6137,{"time":1740,"value":20008,"isSignal":9},1.2528,{"time":1745,"value":20010,"isSignal":9},1.5389,{"time":1751,"value":20012,"isSignal":9},1.9659,{"time":1757,"value":20014,"isSignal":9},1.8555,{"time":1764,"value":20016,"isSignal":9},2.1154,{"time":1771,"value":20018,"isSignal":9},2.0661,{"time":1777,"value":20020,"isSignal":9},2.047,{"time":1784,"value":20022,"isSignal":9},1.4749,{"time":1791,"value":20024,"isSignal":9},1.6833,{"time":1798,"value":20026,"isSignal":9},1.9174,{"time":1805,"value":20028,"isSignal":9},1.3791,{"time":1812,"value":20030,"isSignal":9},1.3967,{"time":1819,"value":20032,"isSignal":9},0.7758,{"time":1825,"value":20034,"isSignal":9},1.4913,{"time":1830,"value":20036,"isSignal":9},0.8142,{"time":1837,"value":20038,"isSignal":9},1.5414,{"time":1844,"value":20040,"isSignal":9},1.1659,{"time":1850,"value":20042,"isSignal":9},1.1724,{"time":1857,"value":20044,"isSignal":9},1.2769,{"time":1863,"value":20046,"isSignal":9},1.356,{"time":1869,"value":20048,"isSignal":9},1.4154,{"time":1875,"value":20050,"isSignal":9},1.2711,{"time":1881,"value":20052,"isSignal":9},1.7677,{"time":1888,"value":20054,"isSignal":9},1.3222,{"time":1895,"value":20056,"isSignal":9},1.2919,{"time":1902,"value":20058,"isSignal":9},1.612,{"time":1909,"value":20060,"isSignal":9},1.6196,{"time":1915,"value":20062,"isSignal":9},1.6391,{"time":1921,"value":20064,"isSignal":9},1.6771,{"time":1928,"value":20066,"isSignal":9},1.7438,{"time":1935,"value":20068,"isSignal":9},1.5884,{"time":1941,"value":20070,"isSignal":9},1.1441,{"time":1948,"value":20072,"isSignal":9},1.5592,{"time":1955,"value":20074,"isSignal":9},0.8979,{"time":1962,"value":20076,"isSignal":9},0.9743,{"time":1969,"value":20078,"isSignal":9},0.8235,{"time":1975,"value":20080,"isSignal":9},0.9862,{"time":1981,"value":20082,"isSignal":9},0.7232,{"time":1986,"value":20084,"isSignal":9},0.7226,{"time":1992,"value":20086,"isSignal":9},1.2858,{"time":1997,"value":20088,"isSignal":9},1.4597,{"time":2002,"value":20090,"isSignal":9},1.1601,{"time":2006,"value":20092,"isSignal":9},0.7264,{"time":2011,"value":20094,"isSignal":9},0.8239,{"time":2017,"value":20096,"isSignal":9},0.6252,{"time":2024,"value":20098,"isSignal":9},1.0214,{"time":2031,"value":20100,"isSignal":9},0.8585,{"time":2037,"value":20102,"isSignal":9},1.2216,{"time":2044,"value":20104,"isSignal":9},1.9642,{"time":2049,"value":20106,"isSignal":9},1.4235,{"time":2056,"value":20108,"isSignal":9},1.5417,{"time":2063,"value":20110,"isSignal":9},1.208,{"time":2070,"value":20112,"isSignal":9},1.0929,{"time":2076,"value":20114,"isSignal":9},1.3393,{"time":2082,"value":20058,"isSignal":9},{"time":2088,"value":1290,"isSignal":9},{"time":2095,"value":20118,"isSignal":9},1.4389,{"time":2100,"value":20120,"isSignal":9},1.4873,{"time":2107,"value":1347,"isSignal":9},{"time":2113,"value":20123,"isSignal":9},2.0811,{"time":2119,"value":1341,"isSignal":9},{"time":2126,"value":20126,"isSignal":9},1.7901,{"time":2133,"value":20128,"isSignal":9},1.6079,{"time":2139,"value":20130,"isSignal":9},2.0899,{"time":2145,"value":20132,"isSignal":9},1.9539,{"time":2152,"value":20134,"isSignal":9},1.5348,{"time":2159,"value":20136,"isSignal":9},1.3096,{"time":2166,"value":20138,"isSignal":9},1.3861,{"time":2172,"value":20140,"isSignal":9},1.1698,{"time":2178,"value":20142,"isSignal":9},0.8768,{"time":2184,"value":20144,"isSignal":9},1.2784,{"time":2190,"value":20146,"isSignal":9},1.3636,{"time":2196,"value":20148,"isSignal":9},2.315,{"time":2201,"value":20150,"isSignal":9},1.685,{"time":2207,"value":20152,"isSignal":9},1.6222,{"time":2214,"value":20154,"isSignal":9},1.8285,{"time":2220,"value":1299,"isSignal":9},{"time":2227,"value":20157,"isSignal":9},0.6802,{"time":2234,"value":20159,"isSignal":9},0.7558,{"time":2241,"value":20161,"isSignal":9},0.6617,{"time":2248,"value":20163,"isSignal":9},0.9123,{"time":2252,"value":20165,"isSignal":9},1.029,{"time":2259,"value":20167,"isSignal":9},1.352,{"time":2266,"value":20169,"isSignal":9},1.2524,{"time":2273,"value":20171,"isSignal":9},1.3051,{"time":2279,"value":20173,"isSignal":9},0.995,{"time":2285,"value":20175,"isSignal":9},1.2938,{"time":2292,"value":20177,"isSignal":9},1.7333,{"time":2297,"value":20179,"isSignal":9},1.7669,{"time":2304,"value":20181,"isSignal":9},1.456,{"time":2310,"value":20183,"isSignal":9},2.7607,{"time":2316,"value":20185,"isSignal":9},1.7834,{"time":2322,"value":20187,"isSignal":9},2.1915,{"time":2327,"value":20189,"isSignal":9},1.1858,{"time":2333,"value":20191,"isSignal":9},1.1682,{"time":2340,"value":20193,"isSignal":9},1.174,{"time":2347,"value":20195,"isSignal":9},1.1304,{"time":2354,"value":20197,"isSignal":9},1.2261,{"time":2360,"value":20199,"isSignal":9},0.984,{"time":2366,"value":20201,"isSignal":9},0.5738,{"time":2372,"value":20203,"isSignal":9},0.519,{"time":2378,"value":20205,"isSignal":9},0.3847,{"time":2383,"value":20207,"isSignal":9},0.5009,{"time":2388,"value":20209,"isSignal":9},0.5785,{"time":2394,"value":20211,"isSignal":9},0.5333,{"time":2399,"value":20213,"isSignal":320},1.3285,{"time":2405,"value":20215,"isSignal":9},1.1897,{"time":2412,"value":20217,"isSignal":9},1.1743,{"time":2419,"value":20219,"isSignal":9},1.1056,{"time":2426,"value":20221,"isSignal":9},0.6858,{"time":2432,"value":20223,"isSignal":9},0.8132,{"time":2438,"value":20225,"isSignal":9},0.4623,{"time":2445,"value":20227,"isSignal":9},0.6793,{"time":2451,"value":20096,"isSignal":9},{"time":2456,"value":20230,"isSignal":9},0.814,{"time":2463,"value":20232,"isSignal":9},0.5983,{"time":2467,"value":20234,"isSignal":9},0.72,{"time":2472,"value":20236,"isSignal":9},0.7349,{"time":2478,"value":20238,"isSignal":9},0.7685,{"time":2483,"value":20240,"isSignal":9},1.1353,{"time":2488,"value":20242,"isSignal":9},0.7084,{"time":2494,"value":20244,"isSignal":9},0.9998,{"time":2498,"value":20246,"isSignal":9},0.94,{"time":2505,"value":1329,"isSignal":320},{"time":2510,"value":20249,"isSignal":9},1.1184,{"time":2516,"value":20251,"isSignal":9},1.153,{"time":2522,"value":20253,"isSignal":9},0.8179,{"time":2528,"value":20255,"isSignal":9},0.7972,{"time":2533,"value":20257,"isSignal":9},1.1939,{"time":2538,"value":20259,"isSignal":9},0.9536,{"time":2543,"value":20261,"isSignal":320},2.2732,{"time":2549,"value":20263,"isSignal":9},1.9248,{"time":2556,"value":20265,"isSignal":9},2.4166,{"time":2562,"value":20267,"isSignal":9},1.5278,{"time":2568,"value":20269,"isSignal":9},1.8106,{"time":2573,"value":20271,"isSignal":9},1.2835,{"time":2580,"value":20273,"isSignal":9},1.2843,{"time":2586,"value":20275,"isSignal":9},1.0207,{"time":2592,"value":20277,"isSignal":9},0.7143,{"time":2597,"value":20279,"isSignal":9},1.1532,{"time":2602,"value":20281,"isSignal":9},1.2118,{"time":2609,"value":20283,"isSignal":9},1.5243,{"time":2615,"value":20285,"isSignal":9},2.095,{"time":2621,"value":20287,"isSignal":9},2.511,{"time":2628,"value":20289,"isSignal":9},3.009,{"time":2635,"value":20291,"isSignal":9},1.7531,{"time":2641,"value":20293,"isSignal":9},1.952,{"time":2647,"value":20295,"isSignal":9},1.7197,{"time":2654,"value":20297,"isSignal":9},1.928,{"time":2661,"value":20299,"isSignal":9},1.6429,{"time":2668,"value":20301,"isSignal":9},1.7573,{"time":2675,"value":20303,"isSignal":9},1.1293,{"time":2682,"value":20305,"isSignal":9},2.0042,{"time":2689,"value":20307,"isSignal":9},1.7026,{"time":2696,"value":20309,"isSignal":9},2.7252,{"time":2703,"value":20311,"isSignal":9},2.3338,{"time":2709,"value":20313,"isSignal":9},2.1289,{"time":2716,"value":20315,"isSignal":9},2.093,{"time":2723,"value":1427,"isSignal":9},{"time":2730,"value":20318,"isSignal":9},1.711,{"time":2736,"value":20320,"isSignal":9},1.7417,{"time":2742,"value":20322,"isSignal":9},1.2727,{"time":2748,"value":20324,"isSignal":9},1.483,{"time":2755,"value":20326,"isSignal":9},1.4517,{"time":2762,"value":20328,"isSignal":9},0.8634,{"time":2769,"value":20330,"isSignal":9},1.7115,{"time":2775,"value":20332,"isSignal":9},0.7932,{"time":2781,"value":20334,"isSignal":9},1.1334,{"time":2788,"value":20336,"isSignal":9},0.906,{"time":2793,"value":20338,"isSignal":9},0.8117,{"time":2799,"value":20340,"isSignal":9},0.7547,{"time":2805,"value":20342,"isSignal":9},0.8163,{"time":2812,"value":20344,"isSignal":9},0.8744,{"time":2817,"value":20346,"isSignal":9},1.0626,{"time":2824,"value":20348,"isSignal":9},1.0109,{"time":2831,"value":20350,"isSignal":9},0.904,{"time":2837,"value":20352,"isSignal":320},1.2104,{"time":2843,"value":20354,"isSignal":9},1.5888,{"time":2850,"value":1696,"isSignal":9},{"time":2857,"value":20357,"isSignal":9},2.0305,{"time":2864,"value":20359,"isSignal":9},1.6208,{"time":2871,"value":20361,"isSignal":9},2.1245,{"time":2878,"value":20363,"isSignal":9},0.902,{"time":59,"value":20365,"isSignal":9},1.0553,{"time":2888,"value":20236,"isSignal":9},{"time":2895,"value":20368,"isSignal":9},0.989,{"time":2902,"value":20370,"isSignal":9},0.9651,{"time":2907,"value":20372,"isSignal":9},0.962,{"time":2912,"value":20374,"isSignal":9},1.0174,{"time":2918,"value":20376,"isSignal":9},1.2132,{"time":2925,"value":20378,"isSignal":9},0.9129,{"time":2932,"value":20380,"isSignal":9},0.9461,{"time":2938,"value":20382,"isSignal":9},1.3824,{"time":2944,"value":20384,"isSignal":9},1.5617,{"time":2951,"value":20386,"isSignal":9},0.6204,{"time":2956,"value":20388,"isSignal":9},1.8348,{"time":2962,"value":20390,"isSignal":9},1.9053,{"time":2969,"value":20392,"isSignal":9},1.6259,{"time":2976,"value":20394,"isSignal":9},1.0497,{"time":2982,"value":20396,"isSignal":9},1.1292,{"time":2989,"value":20398,"isSignal":9},1.2357,{"time":2996,"value":20400,"isSignal":9},1.1539,{"time":3003,"value":20402,"isSignal":9},0.597,{"time":3010,"value":20404,"isSignal":9},0.4185,{"time":3016,"value":20406,"isSignal":9},0.7404,{"time":3022,"value":20408,"isSignal":9},0.8085,{"time":3027,"value":20410,"isSignal":9},0.2724,{"time":413,"value":20412,"isSignal":9},0.4014,{"time":3038,"value":20414,"isSignal":9},0.711,{"time":3045,"value":20175,"isSignal":9},{"time":3051,"value":20417,"isSignal":9},1.3065,{"time":3058,"value":20419,"isSignal":9},1.6339,{"time":3064,"value":20421,"isSignal":9},1.5164,{"time":3070,"value":20423,"isSignal":9},1.6423,{"time":3076,"value":20425,"isSignal":9},2.4083,{"time":3081,"value":20427,"isSignal":9},1.3038,{"time":3086,"value":20429,"isSignal":9},1.9394,{"time":3090,"value":20431,"isSignal":9},1.2578,{"time":3096,"value":20433,"isSignal":9},1.4352,{"time":3099,"value":20435,"isSignal":9},1.3752,{"time":3106,"value":20437,"isSignal":9},0.948,{"time":3112,"value":20439,"isSignal":9},1.0154,{"time":3119,"value":20441,"isSignal":9},1.3089,{"time":3126,"value":20443,"isSignal":9},1.3637,{"time":3133,"value":20445,"isSignal":9},1.017,{"time":3139,"value":20447,"isSignal":9},0.9641,{"time":3144,"value":20449,"isSignal":9},1.0451,{"time":3151,"value":20451,"isSignal":9},1.3424,{"time":3156,"value":20453,"isSignal":9},1.7723,{"time":3163,"value":20455,"isSignal":9},1.3081,{"time":3169,"value":20457,"isSignal":9},1.4987,{"time":3175,"value":1722,"isSignal":9},{"time":3182,"value":1465,"isSignal":9},{"time":3189,"value":20461,"isSignal":9},1.5533,{"time":3194,"value":20463,"isSignal":9},1.0916,{"time":3201,"value":20465,"isSignal":9},0.9837,{"time":3208,"value":20467,"isSignal":9},0.9027,{"time":3215,"value":20469,"isSignal":9},0.5415,{"time":3221,"value":20471,"isSignal":9},0.7475,{"time":3225,"value":20473,"isSignal":9},0.8316,{"time":3232,"value":20475,"isSignal":9},1.005,{"time":3239,"value":20477,"isSignal":9},1.018,{"time":3243,"value":20479,"isSignal":9},0.9055,{"time":3248,"value":1272,"isSignal":9},{"time":3255,"value":20482,"isSignal":9},0.6479,{"time":3261,"value":20484,"isSignal":9},0.5126,{"time":3266,"value":20486,"isSignal":9},0.8347,{"time":3271,"value":20488,"isSignal":9},1.0351,{"time":3277,"value":20490,"isSignal":320},1.6915,{"time":3283,"value":20492,"isSignal":9},1.0274,{"time":3288,"value":20494,"isSignal":320},2.4432,{"time":3294,"value":20496,"isSignal":9},0.916,{"time":3300,"value":20498,"isSignal":9},0.5707,{"time":3306,"value":20500,"isSignal":9},0.5115,{"time":3312,"value":20502,"isSignal":9},0.4162,{"time":3319,"value":20504,"isSignal":9},0.54,{"time":3326,"value":20506,"isSignal":9},0.4326,{"time":3333,"value":20508,"isSignal":9},0.3746,{"time":3340,"value":20510,"isSignal":9},0.5071,{"time":3347,"value":20512,"isSignal":9},0.7724,{"time":3352,"value":20514,"isSignal":9},0.6134,{"time":3359,"value":20516,"isSignal":9},0.5953,{"time":3364,"value":20518,"isSignal":9},0.4347,{"time":3371,"value":20520,"isSignal":9},0.4451,{"time":3377,"value":20522,"isSignal":9},0.6636,{"time":431,"value":20524,"isSignal":9},0.4034,{"time":3388,"value":20526,"isSignal":9},0.838,{"time":3392,"value":20528,"isSignal":9},0.5485,{"time":3399,"value":20530,"isSignal":9},0.8417,{"time":3405,"value":20532,"isSignal":320},1.2708,{"time":3411,"value":20534,"isSignal":9},1.101,{"time":3418,"value":20536,"isSignal":320},1.2576,{"time":3424,"value":20538,"isSignal":9},0.7539,{"time":3430,"value":20540,"isSignal":9},0.5022,{"time":3437,"value":20542,"isSignal":9},0.5113,{"time":3443,"value":20544,"isSignal":9},0.609,{"time":3448,"value":20546,"isSignal":9},0.56,{"time":450,"value":20548,"isSignal":9},0.4155,{"time":470,"value":20550,"isSignal":9},0.3924,{"time":488,"value":20552,"isSignal":9},0.914,{"time":3470,"value":20554,"isSignal":9},0.5152,{"time":506,"value":20556,"isSignal":9},0.6074,{"time":3483,"value":20558,"isSignal":9},0.7919,{"time":3490,"value":20560,"isSignal":9},1.1489,{"time":3497,"value":20562,"isSignal":9},1.0438,{"time":3502,"value":20564,"isSignal":9},0.6368,{"time":80,"value":20566,"isSignal":9},0.3659,{"time":102,"value":20568,"isSignal":9},0.78,{"time":3520,"value":20570,"isSignal":9},0.7138,{"time":3527,"value":20572,"isSignal":9},1.0013,{"time":3533,"value":20574,"isSignal":320},1.5231,{"time":3540,"value":20576,"isSignal":320},1.3759,{"time":3546,"value":20578,"isSignal":9},2.0803,{"time":3552,"value":20580,"isSignal":9},1.3477,{"time":3559,"value":20582,"isSignal":9},0.6646,{"time":3566,"value":20584,"isSignal":9},0.9677,{"time":3572,"value":20586,"isSignal":9},0.6848,{"time":3579,"value":20588,"isSignal":9},0.6538,{"time":3585,"value":20590,"isSignal":9},0.7937,{"time":3592,"value":20592,"isSignal":9},1.4477,{"time":3599,"value":20594,"isSignal":9},1.1619,{"time":3605,"value":20596,"isSignal":9},2.4516,{"time":3611,"value":20598,"isSignal":9},3.3031,{"time":3617,"value":20600,"isSignal":9},2.0915,{"time":3624,"value":20602,"isSignal":9},3.107,{"time":3631,"value":20604,"isSignal":9},2.0631,{"time":3637,"value":20606,"isSignal":9},2.3758,{"time":3644,"value":20608,"isSignal":9},3.1596,{"time":3651,"value":20610,"isSignal":9},2.7523,{"time":3657,"value":20612,"isSignal":9},2.6434,{"time":3664,"value":20614,"isSignal":9},0.7766,{"time":3671,"value":20616,"isSignal":9},0.8396,{"time":3678,"value":20618,"isSignal":9},1.0861,{"time":3685,"value":20620,"isSignal":9},0.7632,{"time":3692,"value":20622,"isSignal":9},0.6746,{"time":3697,"value":20624,"isSignal":9},0.5888,{"time":3703,"value":20626,"isSignal":9},0.5963,{"time":3710,"value":20628,"isSignal":9},0.4285,{"time":3716,"value":20630,"isSignal":9},0.728,{"time":3723,"value":20632,"isSignal":9},0.804,{"time":3730,"value":20634,"isSignal":9},0.7426,{"time":3737,"value":20636,"isSignal":9},0.5988,{"time":3744,"value":20638,"isSignal":320},1.7423,{"time":3751,"value":20640,"isSignal":9},1.0679,{"time":3757,"value":20642,"isSignal":9},1.1421,{"time":3763,"value":20644,"isSignal":320},1.7193,{"time":3769,"value":20646,"isSignal":9},1.581,{"time":3776,"value":20648,"isSignal":9},1.518,{"time":3783,"value":20650,"isSignal":9},3.6895,{"time":3789,"value":20652,"isSignal":9},2.5506,{"time":3796,"value":20654,"isSignal":9},3.5864,{"time":3803,"value":20656,"isSignal":9},1.3505,{"time":3809,"value":20658,"isSignal":9},2.2399,{"time":3816,"value":20660,"isSignal":9},1.2588,{"time":3823,"value":20662,"isSignal":9},1.4551,{"time":3829,"value":20664,"isSignal":9},0.9343,{"time":3836,"value":20666,"isSignal":9},1.1965,{"time":3843,"value":1427,"isSignal":9},{"time":3850,"value":20592,"isSignal":9},{"time":3857,"value":20670,"isSignal":9},1.7864,{"time":3863,"value":20672,"isSignal":9},1.3539,{"time":3870,"value":20674,"isSignal":9},1.1305,{"time":3876,"value":20676,"isSignal":9},1.1812,{"time":3882,"value":20372,"isSignal":9},{"time":3889,"value":20679,"isSignal":9},0.8502,{"time":3895,"value":20681,"isSignal":9},0.3444,{"time":3902,"value":20683,"isSignal":9},0.4116,{"time":3909,"value":20685,"isSignal":9},0.2721,{"time":3916,"value":20687,"isSignal":9},0.4664,{"time":3923,"value":20689,"isSignal":9},0.8266,{"time":3929,"value":20691,"isSignal":9},0.893,{"time":3936,"value":20693,"isSignal":9},0.4907,{"time":120,"value":20695,"isSignal":9},0.4053,{"time":3949,"value":20697,"isSignal":9},0.6096,{"time":135,"value":20699,"isSignal":9},0.2025,{"time":152,"value":20701,"isSignal":9},0.1847,{"time":169,"value":20703,"isSignal":9},0.0759,{"time":186,"value":20705,"isSignal":9},0.388,{"time":551,"value":20707,"isSignal":9},0.5441,{"time":3984,"value":20709,"isSignal":9},1.0848,{"time":3991,"value":20711,"isSignal":320},1.5135,{"time":3998,"value":20713,"isSignal":320},1.6223,{"time":4004,"value":20715,"isSignal":9},0.949,{"time":4011,"value":20717,"isSignal":9},1.0556,{"time":4018,"value":20719,"isSignal":9},1.5327,{"time":4024,"value":20721,"isSignal":9},1.0992,{"time":4031,"value":20723,"isSignal":9},1.9422,{"time":4037,"value":20725,"isSignal":9},0.9249,{"time":4044,"value":20727,"isSignal":9},1.0198,{"time":4051,"value":20729,"isSignal":9},0.598,{"time":4058,"value":20731,"isSignal":9},1.0961,{"time":4065,"value":20733,"isSignal":9},0.9434,{"time":4072,"value":20735,"isSignal":9},0.7921,{"time":4078,"value":20737,"isSignal":9},0.9565,{"time":4085,"value":20739,"isSignal":9},1.1117,{"time":4092,"value":20741,"isSignal":9},1.0787,{"time":4099,"value":20743,"isSignal":9},0.5792,{"time":4106,"value":20745,"isSignal":9},0.3806,{"time":4111,"value":20747,"isSignal":9},0.3173,{"time":567,"value":20749,"isSignal":9},0.2227,{"time":588,"value":20751,"isSignal":9},0.3686,{"time":4128,"value":20753,"isSignal":9},0.5558,{"time":4135,"value":20755,"isSignal":9},0.696,{"time":4142,"value":20757,"isSignal":9},0.8394,{"time":4148,"value":20759,"isSignal":9},1.086,{"time":4154,"value":20761,"isSignal":9},1.0958,{"time":4161,"value":20763,"isSignal":9},0.8238,{"time":4168,"value":20765,"isSignal":9},0.8974,{"time":4174,"value":20767,"isSignal":9},0.4776,{"time":4180,"value":20769,"isSignal":9},0.4511,{"time":202,"value":20771,"isSignal":9},0.2536,{"time":4193,"value":20773,"isSignal":9},0.3247,{"time":606,"value":20775,"isSignal":9},0.5231,{"time":624,"value":20777,"isSignal":9},0.8651,{"time":4211,"value":20779,"isSignal":320},2.6257,{"time":4217,"value":20781,"isSignal":9},1.1767,{"time":4223,"value":20783,"isSignal":320},1.5877,{"time":4230,"value":20785,"isSignal":9},0.9771,{"time":4237,"value":20574,"isSignal":9},{"time":4244,"value":20788,"isSignal":9},1.3226,{"time":4250,"value":20790,"isSignal":9},2.2683,{"time":4256,"value":20792,"isSignal":9},1.3903,{"time":4263,"value":20794,"isSignal":9},1.9267,{"time":4269,"value":20796,"isSignal":9},1.8005,{"time":4276,"value":20798,"isSignal":9},1.0118,{"time":4283,"value":20800,"isSignal":9},1.3239,{"time":4289,"value":20802,"isSignal":9},1.1294,{"time":4296,"value":20477,"isSignal":9},{"time":4303,"value":20805,"isSignal":9},1.5692,{"time":4309,"value":20807,"isSignal":9},1.6419,{"time":4315,"value":20809,"isSignal":9},1.0464,{"time":4321,"value":20811,"isSignal":9},0.8736,{"time":4327,"value":20813,"isSignal":9},1.0781,{"time":4334,"value":20815,"isSignal":9},0.6936,{"time":4341,"value":20817,"isSignal":9},0.4084,{"time":4347,"value":20819,"isSignal":9},0.561,{"time":4352,"value":19906,"isSignal":9},{"time":4358,"value":20822,"isSignal":9},1.2627,{"time":4363,"value":20824,"isSignal":9},0.2121,{"time":221,"value":20826,"isSignal":9},0.2176,{"time":238,"value":20828,"isSignal":9},0.0094,{"time":257,"value":20830,"isSignal":9},0.002,{"time":646,"value":20832,"isSignal":9},0.009,{"time":663,"value":20834,"isSignal":9},0.0028,{"time":680,"value":20836,"isSignal":9},0.22,{"time":696,"value":20838,"isSignal":9},0.2271,{"time":4408,"value":20840,"isSignal":9},0.7323,{"time":4415,"value":20842,"isSignal":320},1.3583,{"time":4421,"value":20844,"isSignal":9},3.8087,{"time":4428,"value":20307,"isSignal":9},{"time":4435,"value":20847,"isSignal":9},3.1822,{"time":4442,"value":20849,"isSignal":9},3.8719,{"time":4449,"value":96,"isSignal":9},{"time":4455,"value":20852,"isSignal":9},3.1633,{"time":4462,"value":96,"isSignal":9},{"time":4468,"value":20855,"isSignal":9},2.8244,{"time":4475,"value":20857,"isSignal":9},2.9094,{"time":4482,"value":20859,"isSignal":9},1.9345,{"time":4489,"value":1870,"isSignal":9},{"time":4496,"value":20862,"isSignal":9},3.404,{"time":4503,"value":20864,"isSignal":9},3.6912,{"time":4510,"value":96,"isSignal":9},{"time":4517,"value":96,"isSignal":9},{"time":4524,"value":96,"isSignal":9},{"time":4531,"value":20869,"isSignal":9},3.5592,{"time":4538,"value":20871,"isSignal":9},1.9494,{"time":4545,"value":1328,"isSignal":9},{"time":4552,"value":20874,"isSignal":9},1.4,{"time":4559,"value":20876,"isSignal":9},0.7347,{"time":4566,"value":20878,"isSignal":9},1.8216,{"time":4573,"value":20880,"isSignal":9},2.6579,{"time":4580,"value":20882,"isSignal":9},2.5547,{"time":4587,"value":20884,"isSignal":9},2.2812,{"time":4594,"value":20886,"isSignal":9},0.5083,{"time":4600,"value":20888,"isSignal":9},1.8965,{"time":4607,"value":20890,"isSignal":9},1.3331,{"time":4614,"value":20892,"isSignal":9},3.8229,{"time":4621,"value":96,"isSignal":9},{"time":4627,"value":96,"isSignal":9},{"time":4633,"value":96,"isSignal":9},{"time":4640,"value":96,"isSignal":9},{"time":4647,"value":96,"isSignal":9},{"time":4652,"value":20899,"isSignal":9},2.998,{"time":4659,"value":96,"isSignal":9},{"time":4666,"value":96,"isSignal":9},{"time":4673,"value":96,"isSignal":9},{"time":4680,"value":96,"isSignal":9},{"time":4687,"value":20905,"isSignal":9},3.1441,{"time":4694,"value":96,"isSignal":9},{"time":4700,"value":20908,"isSignal":9},1.528,{"time":4707,"value":20910,"isSignal":9},1.604,{"time":4714,"value":20912,"isSignal":9},1.3632,{"time":4721,"value":96,"isSignal":9},{"time":4728,"value":96,"isSignal":9},{"time":4735,"value":20916,"isSignal":9},2.4194,{"time":4742,"value":20918,"isSignal":9},1.7623,{"time":4749,"value":20920,"isSignal":9},2.0878,{"time":4756,"value":20922,"isSignal":9},1.433,{"time":4763,"value":20924,"isSignal":9},1.2486,{"time":4770,"value":20175,"isSignal":9},{"time":4777,"value":20927,"isSignal":9},1.9335,{"time":4784,"value":20929,"isSignal":9},1.2256,{"time":4791,"value":20931,"isSignal":9},0.8177,{"time":4798,"value":20933,"isSignal":9},1.2161,{"time":4805,"value":20935,"isSignal":9},0.9518,{"time":4812,"value":20937,"isSignal":9},1.5732,{"time":4818,"value":20939,"isSignal":9},0.6435,{"time":4825,"value":20941,"isSignal":9},2.2177,{"time":4831,"value":20943,"isSignal":9},1.3663,{"time":4837,"value":20945,"isSignal":9},1.36,{"time":4843,"value":20947,"isSignal":9},0.5018,{"time":4850,"value":20949,"isSignal":9},1.1818,{"time":4857,"value":20951,"isSignal":9},0.8581,{"time":4864,"value":20953,"isSignal":9},0.7943,{"time":4871,"value":20955,"isSignal":9},0.9486,{"time":4878,"value":20957,"isSignal":9},0.6947,{"time":4885,"value":20959,"isSignal":9},1.0392,{"time":4892,"value":20961,"isSignal":9},0.8105,{"time":4899,"value":20963,"isSignal":9},0.5601,{"time":4906,"value":20965,"isSignal":9},0.9254,{"time":4913,"value":20967,"isSignal":9},0.9929,{"time":4920,"value":20969,"isSignal":9},0.5266,{"time":4927,"value":20971,"isSignal":9},0.5729,{"time":4934,"value":20973,"isSignal":9},0.6708,{"time":4941,"value":20975,"isSignal":9},1.0757,{"time":4948,"value":20977,"isSignal":9},0.855,{"time":4955,"value":20979,"isSignal":320},3.2899,{"time":4961,"value":20981,"isSignal":320},2.7058,{"time":4968,"value":20983,"isSignal":9},1.8845,{"time":4975,"value":20985,"isSignal":9},0.9451,{"time":4982,"value":20987,"isSignal":9},0.3125,{"time":4988,"value":20989,"isSignal":9},0.4031,{"time":4995,"value":20991,"isSignal":9},0.1696,{"time":5002,"value":20993,"isSignal":9},0.3148,{"time":5009,"value":20995,"isSignal":9},0.423,{"time":5016,"value":20997,"isSignal":9},0.3064,{"time":5023,"value":20999,"isSignal":9},0.2049,{"time":714,"value":21001,"isSignal":9},0.0958,{"time":727,"value":21003,"isSignal":9},0.174,{"time":741,"value":21005,"isSignal":9},0.1635,{"time":755,"value":21007,"isSignal":9},0.2959,{"time":769,"value":21009,"isSignal":9},0.2835,{"time":784,"value":21011,"isSignal":9},0.3906,{"time":799,"value":21013,"isSignal":9},0.3392,{"time":813,"value":21015,"isSignal":9},0.2545,{"time":827,"value":21017,"isSignal":9},0.9159,{"time":5083,"value":21019,"isSignal":9},0.3975,{"time":5090,"value":21021,"isSignal":9},0.3457,{"time":5097,"value":21023,"isSignal":9},0.5728,{"time":5103,"value":21025,"isSignal":9},0.945,{"time":5109,"value":21027,"isSignal":9},0.4248,{"time":841,"value":21029,"isSignal":9},0.2986,{"time":855,"value":21031,"isSignal":9},0.2845,{"time":870,"value":21033,"isSignal":9},0.2447,{"time":276,"value":21035,"isSignal":9},0.0506,{"time":291,"value":21037,"isSignal":9},0.3118,{"time":895,"value":21039,"isSignal":9},0.204,{"time":910,"value":21041,"isSignal":9},0.2495,{"time":925,"value":21043,"isSignal":9},0.1888,{"time":939,"value":21045,"isSignal":9},0.7969,{"time":953,"value":21047,"isSignal":9},0.1359,{"time":968,"value":21049,"isSignal":9},0.3981,{"time":983,"value":21051,"isSignal":9},0.3165,{"time":5187,"value":21053,"isSignal":9},1.012,{"time":5194,"value":21055,"isSignal":9},0.564,{"time":5200,"value":21057,"isSignal":320},1.8767,{"time":5207,"value":96,"isSignal":320},{"time":5214,"value":21060,"isSignal":9},2.0352,{"time":5221,"value":21062,"isSignal":9},0.8812,{"time":5228,"value":21064,"isSignal":9},0.4902,{"time":5234,"value":21066,"isSignal":9},1.1199,{"time":5241,"value":21068,"isSignal":9},0.3699,{"time":997,"value":21070,"isSignal":9},0.212,{"time":1013,"value":21072,"isSignal":9},0.1676,{"time":1030,"value":21074,"isSignal":9},0.3356,{"time":1046,"value":21076,"isSignal":9},0.2922,{"time":1062,"value":21078,"isSignal":9},0.4007,{"time":5278,"value":21080,"isSignal":9},1.3591,{"time":5285,"value":21082,"isSignal":9},0.7646,{"time":5292,"value":21084,"isSignal":9},2.4067,{"time":5299,"value":21086,"isSignal":9},1.4876,{"time":5306,"value":21088,"isSignal":9},2.0876,{"time":5313,"value":21090,"isSignal":9},1.7791,{"time":5320,"value":1227,"isSignal":9},{"time":5327,"value":21093,"isSignal":9},0.5727,{"time":5333,"value":21095,"isSignal":9},0.4565,{"time":5340,"value":21097,"isSignal":9},0.5183,{"time":5347,"value":21099,"isSignal":9},1.0162,{"time":5353,"value":21101,"isSignal":9},1.8995,{"time":5360,"value":21103,"isSignal":9},1.2648,{"time":5367,"value":21105,"isSignal":9},3.1787,{"time":5374,"value":96,"isSignal":9},{"time":5381,"value":21108,"isSignal":9},1.5319,{"time":5387,"value":21110,"isSignal":9},3.0166,{"time":5394,"value":21112,"isSignal":9},0.6291,{"time":5400,"value":21114,"isSignal":9},0.7452,{"time":5407,"value":21116,"isSignal":9},0.2463,{"time":5414,"value":21118,"isSignal":9},0.1558,{"time":5420,"value":21120,"isSignal":9},0.1885,{"time":5427,"value":21122,"isSignal":9},0.4259,{"time":5434,"value":21124,"isSignal":9},0.2638,{"time":5440,"value":21126,"isSignal":9},0.4135,{"time":5446,"value":21128,"isSignal":9},0.5256,{"time":5452,"value":21011,"isSignal":9},{"time":5459,"value":21131,"isSignal":9},0.4466,{"time":5466,"value":21133,"isSignal":9},0.4165,{"time":5473,"value":21135,"isSignal":9},0.3368,{"time":5478,"value":21137,"isSignal":9},0.2901,{"time":5485,"value":21139,"isSignal":9},0.4303,{"time":5492,"value":21141,"isSignal":9},0.8638,{"time":5499,"value":21143,"isSignal":9},0.9906,{"time":5505,"value":19994,"isSignal":9},{"time":5511,"value":21146,"isSignal":320},1.7071,{"time":5516,"value":1484,"isSignal":320},{"time":5523,"value":21149,"isSignal":9},1.9741,{"time":5529,"value":21151,"isSignal":9},2.0549,{"time":5536,"value":21153,"isSignal":9},2.3066,{"time":5543,"value":21155,"isSignal":9},1.9314,{"time":5549,"value":21157,"isSignal":9},1.4189,{"time":5555,"value":21159,"isSignal":9},1.1284,{"time":5562,"value":21161,"isSignal":9},0.4477,{"time":5569,"value":21163,"isSignal":9},0.8825,{"time":5576,"value":21165,"isSignal":9},0.3904,{"time":5582,"value":21167,"isSignal":9},0.5669,{"time":5588,"value":21169,"isSignal":9},0.3117,{"time":5594,"value":21171,"isSignal":9},0.6571,{"time":5601,"value":21173,"isSignal":9},0.3121,{"time":5607,"value":21175,"isSignal":9},0.3894,{"time":5614,"value":21177,"isSignal":9},0.5989,{"time":5620,"value":21179,"isSignal":9},0.502,{"time":5626,"value":21181,"isSignal":320},1.3843,{"time":5633,"value":21183,"isSignal":9},0.5548,{"time":5640,"value":21185,"isSignal":320},1.7989,{"time":5646,"value":21187,"isSignal":9},1.3377,{"time":5652,"value":21189,"isSignal":9},3.2282,{"time":5659,"value":21191,"isSignal":9},2.4266,{"time":5666,"value":96,"isSignal":9},{"time":5673,"value":96,"isSignal":9},{"time":5680,"value":21195,"isSignal":9},3.8406,{"time":5686,"value":21197,"isSignal":9},1.4893,{"time":5693,"value":21199,"isSignal":9},1.1013,{"time":5700,"value":21201,"isSignal":9},0.927,{"time":5707,"value":21203,"isSignal":9},1.0622,{"time":5714,"value":21205,"isSignal":9},1.1207,{"time":5721,"value":21207,"isSignal":9},1.4801,{"time":5727,"value":21209,"isSignal":9},1.7589,{"time":5733,"value":21211,"isSignal":9},1.7278,{"time":5739,"value":21213,"isSignal":9},2.5683,{"time":5746,"value":21215,"isSignal":9},1.4368,{"time":5752,"value":21217,"isSignal":9},1.4914,{"time":5759,"value":21219,"isSignal":9},1.6822,{"time":5765,"value":21221,"isSignal":9},2.0538,{"time":5772,"value":21223,"isSignal":9},0.6429,{"time":5779,"value":20520,"isSignal":9},{"time":5786,"value":21226,"isSignal":9},0.4694,{"time":5793,"value":21228,"isSignal":9},0.73,{"time":5800,"value":21230,"isSignal":9},0.6395,{"time":5806,"value":21232,"isSignal":9},0.7016,{"time":5813,"value":21234,"isSignal":9},1.1498,{"time":5820,"value":21236,"isSignal":9},0.8715,{"time":5827,"value":21238,"isSignal":9},1.6486,{"time":5833,"value":21240,"isSignal":9},0.8154,{"time":5839,"value":21242,"isSignal":9},0.6284,{"time":5844,"value":21244,"isSignal":9},0.7752,{"time":5850,"value":21246,"isSignal":9},0.8029,{"time":5857,"value":21248,"isSignal":9},0.4817,{"time":5864,"value":21250,"isSignal":320},1.2481,{"time":5871,"value":21252,"isSignal":9},0.8071,{"time":5878,"value":21254,"isSignal":9},1.3655,{"time":5885,"value":21256,"isSignal":9},0.6312,{"time":5892,"value":21258,"isSignal":9},0.6775,{"time":5899,"value":21260,"isSignal":9},1.2866,{"time":5906,"value":21262,"isSignal":9},1.1645,{"time":5912,"value":21264,"isSignal":9},0.7796,{"time":5919,"value":21161,"isSignal":9},{"time":5926,"value":21267,"isSignal":9},0.8953,{"time":5933,"value":21269,"isSignal":9},0.9504,{"time":5939,"value":21271,"isSignal":9},1.2726,{"time":5946,"value":21273,"isSignal":9},0.8833,{"time":5953,"value":21275,"isSignal":9},0.8291,{"time":5960,"value":21277,"isSignal":9},1.3262,{"time":5967,"value":21279,"isSignal":9},0.6208,{"time":5973,"value":20032,"isSignal":9},{"time":5980,"value":21282,"isSignal":9},1.4193,{"time":5986,"value":19916,"isSignal":9},{"time":5993,"value":21285,"isSignal":9},1.9265,{"time":6000,"value":21287,"isSignal":9},2.3293,{"time":6006,"value":21289,"isSignal":9},2.1269,{"time":6013,"value":21291,"isSignal":9},1.8412,{"time":6020,"value":21293,"isSignal":9},1.1332,{"time":6027,"value":21295,"isSignal":9},1.1374,{"time":6034,"value":21297,"isSignal":9},0.7923,{"time":6040,"value":21299,"isSignal":9},0.8088,{"time":6047,"value":21301,"isSignal":9},0.5938,{"time":6054,"value":21303,"isSignal":9},0.9232,{"time":6060,"value":21305,"isSignal":9},0.8725,{"time":6066,"value":21307,"isSignal":9},0.5807,{"time":6073,"value":21309,"isSignal":9},0.7439,{"time":6080,"value":21311,"isSignal":9},0.3135,{"time":6086,"value":21313,"isSignal":9},0.3233,{"time":1077,"value":21315,"isSignal":9},0.2291,{"time":10,"value":21317,"isSignal":9},0.126,{"time":1098,"value":21319,"isSignal":9},0.2558,{"time":1114,"value":21321,"isSignal":9},0.2893,{"time":1131,"value":21323,"isSignal":9},0.26,{"time":1147,"value":21325,"isSignal":9},0.3022,{"time":1162,"value":21327,"isSignal":9},0.4098,{"time":1179,"value":21329,"isSignal":9},0.6512,{"time":6139,"value":21331,"isSignal":9},0.8437,{"time":6145,"value":21333,"isSignal":9},0.8258,{"time":6152,"value":21335,"isSignal":320},2.8224,{"time":6159,"value":21337,"isSignal":320},1.6548,{"time":6165,"value":21339,"isSignal":9},2.1541,{"time":6172,"value":21341,"isSignal":9},2.9143,{"time":6178,"value":21343,"isSignal":9},1.177,{"time":6183,"value":21345,"isSignal":9},1.7033,{"time":6189,"value":21347,"isSignal":9},1.1928,{"time":6195,"value":21349,"isSignal":9},2.3112,{"time":6201,"value":21351,"isSignal":9},1.7404,{"time":6208,"value":21353,"isSignal":9},1.3755,{"time":6215,"value":21355,"isSignal":9},1.888,{"time":6221,"value":21357,"isSignal":9},0.7704,{"time":6226,"value":21359,"isSignal":9},1.3121,{"time":6232,"value":21361,"isSignal":9},1.8459,{"time":6239,"value":21363,"isSignal":9},2.2834,{"time":6246,"value":21365,"isSignal":9},1.6554,{"time":6252,"value":21367,"isSignal":9},3.0624,{"time":6259,"value":21369,"isSignal":9},1.5721,{"time":6266,"value":21371,"isSignal":9},1.7043,{"time":6273,"value":21373,"isSignal":9},1.1892,{"time":6280,"value":21375,"isSignal":9},1.2499,{"time":6285,"value":21377,"isSignal":9},0.3633,{"time":6290,"value":21379,"isSignal":9},0.8314,{"time":6295,"value":21381,"isSignal":9},0.7915,{"time":6301,"value":21383,"isSignal":9},0.3684,{"time":6307,"value":21385,"isSignal":9},0.3542,{"time":6314,"value":21387,"isSignal":9},0.4421,{"time":6321,"value":21389,"isSignal":9},0.5264,{"time":6327,"value":21391,"isSignal":9},1.173,{"time":6333,"value":21393,"isSignal":9},1.469,{"time":6340,"value":21395,"isSignal":9},2.25,{"time":6345,"value":21397,"isSignal":9},1.6546,{"time":6352,"value":21399,"isSignal":9},1.4001,{"time":6357,"value":21401,"isSignal":9},1.1964,{"time":6361,"value":21403,"isSignal":9},2.441,{"time":6367,"value":21405,"isSignal":9},1.923,{"time":6373,"value":21407,"isSignal":9},1.3714,{"time":6379,"value":21409,"isSignal":9},0.7822,{"time":6385,"value":21411,"isSignal":9},1.7485,{"time":6390,"value":21413,"isSignal":9},0.9898,{"time":6395,"value":21415,"isSignal":9},1.0385,{"time":6400,"value":21417,"isSignal":9},0.7052,{"time":6406,"value":21419,"isSignal":9},0.383,{"time":6413,"value":21421,"isSignal":9},0.262,{"time":6419,"value":21423,"isSignal":9},0.2343,{"time":6426,"value":21425,"isSignal":9},0.3587,{"time":6433,"value":21427,"isSignal":9},0.4832,{"time":6440,"value":21429,"isSignal":9},0.757,{"time":6447,"value":21431,"isSignal":9},1.6457,{"time":6453,"value":21433,"isSignal":9},1.1853,{"time":6460,"value":21435,"isSignal":9},1.0124,{"time":6467,"value":21437,"isSignal":9},0.679,{"time":6473,"value":21439,"isSignal":9},0.207,{"time":6479,"value":21441,"isSignal":9},0.6213,{"time":6484,"value":21443,"isSignal":9},0.6888,{"time":6491,"value":21445,"isSignal":9},0.7261,{"time":6497,"value":21447,"isSignal":320},2.2155,{"time":6502,"value":21449,"isSignal":9},1.2267,{"time":6509,"value":21451,"isSignal":9},2.7062,{"time":6516,"value":21453,"isSignal":9},1.4084,{"time":6522,"value":21455,"isSignal":9},1.4431,{"time":6529,"value":21457,"isSignal":9},2.0448,{"time":6535,"value":21459,"isSignal":9},1.0075,{"time":6542,"value":21461,"isSignal":9},1.8848,{"time":6548,"value":21463,"isSignal":9},1.4393,{"time":6554,"value":21465,"isSignal":9},0.8837,{"time":6560,"value":21467,"isSignal":9},0.8119,{"time":6567,"value":21469,"isSignal":9},0.6887,{"time":6573,"value":21471,"isSignal":9},0.7254,{"time":6579,"value":21473,"isSignal":9},0.4137,{"time":6585,"value":21475,"isSignal":9},0.2741,{"time":6592,"value":21477,"isSignal":9},0.3677,{"time":6599,"value":21479,"isSignal":9},0.447,{"benchmark":6605,"referenceLine":21481,"maxValue":96,"n":148,"d":96,"weakPeriod":148,"longGap":96,"shortGap":132},1.2,"max","REFERENCE_BAND","v16-adjusted-prices","1wk"]